Kirin Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08109  2002-01-31  2021-12-13  2023-04-28
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-04-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2021-12-13 1 0.034 0.033 0.035 0.029 0.184 257,076,750 10,756,857 0.0418 0.034 0.033 0.035 0.029 0.184 257,076,750 0.0418 -79.88%
2021-12-10 0 0.169 0.161 0.169 0.154 0.180 3,645,000 613,605 0.1683 0.169 0.161 0.169 0.154 0.180 3,645,000 0.1683 -9.14%
2021-12-09 0 0.186 0.172 0.189 0.185 0.200 14,887,936 2,832,884 0.1903 0.186 0.172 0.189 0.185 0.200 14,887,936 0.1903 -7.00%
2021-12-08 0 0.200 0.190 0.200 0.190 0.200 13,950,000 2,754,510 0.1975 0.200 0.190 0.200 0.190 0.200 13,950,000 0.1975 2.56%
2021-12-07 0 0.195 0.177 0.200 0.154 0.196 13,505,250 2,502,671 0.1853 0.195 0.177 0.200 0.154 0.196 13,505,250 0.1853 0.00%
2021-12-06 0 0.195 0.190 0.196 0.195 0.219 7,485,000 1,527,135 0.2040 0.195 0.190 0.196 0.195 0.219 7,485,000 0.2040 -1.52%
2021-12-03 0 0.198 0.182 0.198 0.193 0.207 27,780,000 5,586,885 0.2011 0.198 0.182 0.198 0.193 0.207 27,780,000 0.2011 2.59%
2021-12-02 0 0.193 0.181 0.200 0.193 0.220 1,400,250 281,932 0.2013 0.193 0.181 0.200 0.193 0.220 1,400,250 0.2013 -11.47%
2021-12-01 0 0.218 0.204 0.226 0.175 0.232 37,860,000 7,709,325 0.2036 0.218 0.204 0.226 0.175 0.232 37,860,000 0.2036 0.00%
2021-11-30 0 0.218 0.186 0.218 0.170 0.220 26,865,000 5,269,830 0.1962 0.218 0.186 0.218 0.170 0.220 26,865,000 0.1962 10.10%
2021-11-29 0 0.198 0.173 0.199 0.190 0.225 15,930,000 3,351,375 0.2104 0.198 0.173 0.199 0.190 0.225 15,930,000 0.2104 -12.00%
2021-11-26 0 0.225 0.202 0.225 0.204 0.225 7,860,000 1,684,215 0.2143 0.225 0.202 0.225 0.204 0.225 7,860,000 0.2143 0.45%
2021-11-25 0 0.224 0.215 0.225 0.222 0.228 2,640,000 597,285 0.2262 0.224 0.215 0.225 0.222 0.228 2,640,000 0.2262 -5.49%
2021-11-24 0 0.237 0.231 0.237 0.234 0.238 7,575,000 1,800,510 0.2377 0.237 0.231 0.237 0.234 0.238 7,575,000 0.2377 -0.84%
2021-11-23 0 0.239 - 0.239 0.232 0.239 3,165,000 746,115 0.2357 0.239 - 0.239 0.232 0.239 3,165,000 0.2357 -1.24%
2021-11-22 0 0.242 0.234 0.242 0.230 0.242 7,170,000 1,693,425 0.2362 0.242 0.234 0.242 0.230 0.242 7,170,000 0.2362 0.00%
2021-11-19 0 0.242 0.220 0.242 0.230 0.243 5,688,000 1,364,238 0.2398 0.242 0.220 0.242 0.230 0.243 5,688,000 0.2398 -0.41%
2021-11-18 0 0.243 0.238 0.243 0.239 0.245 2,205,000 530,535 0.2406 0.243 0.238 0.243 0.239 0.245 2,205,000 0.2406 -0.41%
2021-11-17 0 0.244 0.239 0.244 0.240 0.249 18,720,525 4,540,983 0.2426 0.244 0.239 0.244 0.240 0.249 18,720,525 0.2426 0.00%
2021-11-16 0 0.244 0.240 0.243 0.244 0.246 6,810,000 1,671,690 0.2455 0.244 0.240 0.243 0.244 0.246 6,810,000 0.2455 -0.81%
2021-11-15 0 0.246 0.241 0.245 0.241 0.248 9,555,000 2,351,265 0.2461 0.246 0.241 0.245 0.241 0.248 9,555,000 0.2461 -1.60%
2021-11-12 0 0.250 0.242 0.250 0.240 0.250 3,075,750 765,153 0.2488 0.250 0.242 0.250 0.240 0.250 3,075,750 0.2488 0.00%
2021-11-11 0 0.250 0.245 0.250 0.248 0.255 4,650,000 1,159,545 0.2494 0.250 0.245 0.250 0.248 0.255 4,650,000 0.2494 0.00%
2021-11-10 0 0.250 0.248 0.255 0.250 0.260 8,100,000 2,036,850 0.2515 0.250 0.248 0.255 0.250 0.260 8,100,000 0.2515 -1.96%
2021-11-09 0 0.255 0.247 0.255 0.245 0.260 26,063,400 6,482,238 0.2487 0.255 0.247 0.255 0.245 0.260 26,063,400 0.2487 -1.92%
2021-11-08 0 0.260 0.250 0.260 0.255 0.260 2,291,587 584,429 0.2550 0.260 0.250 0.260 0.255 0.260 2,291,587 0.2550 1.96%
2021-11-05 0 0.255 0.250 0.260 0.250 0.260 8,925,000 2,307,975 0.2586 0.255 0.250 0.260 0.250 0.260 8,925,000 0.2586 0.00%
2021-11-04 0 0.255 0.250 0.255 0.255 0.260 200,250 51,832 0.2588 0.255 0.250 0.255 0.255 0.260 200,250 0.2588 0.00%
2021-11-03 0 0.255 0.250 0.270 0.255 0.275 18,510,600 4,838,466 0.2614 0.255 0.250 0.270 0.255 0.275 18,510,600 0.2614 -5.56%
2021-11-02 0 0.270 0.250 0.270 0.245 0.270 17,219,250 4,407,283 0.2560 0.270 0.250 0.270 0.245 0.270 17,219,250 0.2560 5.88%
2021-11-01 0 0.255 0.250 0.270 0.250 0.255 10,424,250 2,637,645 0.2530 0.255 0.250 0.270 0.250 0.255 10,424,250 0.2530 0.00%
2021-10-29 0 0.255 0.248 0.255 0.250 0.260 6,780,000 1,739,550 0.2566 0.255 0.248 0.255 0.250 0.260 6,780,000 0.2566 0.00%
2021-10-28 0 0.255 0.246 0.255 0.248 0.285 20,010,000 4,998,975 0.2498 0.255 0.246 0.255 0.248 0.285 20,010,000 0.2498 0.00%
2021-10-27 0 0.255 0.241 0.255 0.246 0.260 17,385,000 4,355,910 0.2506 0.255 0.241 0.255 0.246 0.260 17,385,000 0.2506 0.00%
2021-10-26 0 0.255 0.241 0.255 0.250 0.255 7,200,000 1,800,300 0.2500 0.255 0.241 0.255 0.250 0.255 7,200,000 0.2500 0.00%
2021-10-25 0 0.255 0.241 0.255 0.250 0.255 105,525 26,443 0.2506 0.255 0.241 0.255 0.250 0.255 105,525 0.2506 0.00%
2021-10-22 0 0.255 0.250 0.255 0.250 0.255 7,260,000 1,815,075 0.2500 0.255 0.250 0.255 0.250 0.255 7,260,000 0.2500 2.00%
2021-10-21 0 0.250 0.241 0.250 0.249 0.255 13,140,000 3,284,085 0.2499 0.250 0.241 0.250 0.249 0.255 13,140,000 0.2499 0.00%
2021-10-20 0 0.250 0.240 0.250 0.244 0.255 3,664,075 904,929 0.2470 0.250 0.240 0.250 0.244 0.255 3,664,075 0.2470 0.00%
2021-10-19 0 0.250 0.240 0.250 0.241 0.250 25,335,000 6,275,745 0.2477 0.250 0.240 0.250 0.241 0.250 25,335,000 0.2477 0.40%
2021-10-18 0 0.249 0.240 0.249 0.243 0.249 31,200,000 7,683,330 0.2463 0.249 0.240 0.249 0.243 0.249 31,200,000 0.2463 -2.35%
2021-10-15 0 0.255 0.231 0.255 0.240 0.255 11,715,000 2,927,370 0.2499 0.255 0.231 0.255 0.240 0.255 11,715,000 0.2499 2.00%
2021-10-12 0 0.250 - 0.249 0.249 0.255 9,684,000 2,416,080 0.2495 0.250 - 0.249 0.249 0.255 9,684,000 0.2495 0.00%
2021-10-11 0 0.250 - 0.249 0.249 0.255 10,680,000 2,689,545 0.2518 0.250 - 0.249 0.249 0.255 10,680,000 0.2518 -7.41%
2021-10-08 0 0.270 0.265 0.270 0.255 0.270 6,120,000 1,621,200 0.2649 0.270 0.265 0.270 0.255 0.270 6,120,000 0.2649 0.00%
2021-10-07 0 0.270 0.265 0.270 0.265 0.270 3,840,000 1,019,100 0.2654 0.270 0.265 0.270 0.265 0.270 3,840,000 0.2654 -1.82%
2021-10-06 0 0.275 0.250 0.275 0.265 0.275 9,978,150 2,644,440 0.2650 0.275 0.250 0.275 0.265 0.275 9,978,150 0.2650 0.00%
2021-10-05 0 0.275 0.250 0.275 0.255 0.295 7,666,575 2,015,940 0.2630 0.275 0.250 0.275 0.255 0.295 7,666,575 0.2630 7.84%
2021-10-04 0 0.255 0.235 0.295 0.218 0.255 9,633,750 2,387,673 0.2478 0.255 0.235 0.295 0.218 0.255 9,633,750 0.2478 7.14%
2021-09-30 0 0.238 0.222 0.238 0.225 0.240 24,704,625 5,866,605 0.2375 0.238 0.222 0.238 0.225 0.240 24,704,625 0.2375 -1.24%
2021-09-29 0 0.241 0.231 0.242 0.233 0.247 12,570,000 3,073,530 0.2445 0.241 0.231 0.242 0.233 0.247 12,570,000 0.2445 -3.60%
2021-09-28 0 0.250 - 0.255 0.232 0.255 11,445,000 2,859,825 0.2499 0.250 - 0.255 0.232 0.255 11,445,000 0.2499 -1.96%
2021-09-27 0 0.255 0.200 0.255 0.250 0.255 5,325,000 1,331,325 0.2500 0.255 0.200 0.255 0.250 0.255 5,325,000 0.2500 0.00%
2021-09-24 0 0.255 - 0.255 0.247 0.260 5,683,500 1,430,799 0.2517 0.255 - 0.255 0.247 0.260 5,683,500 0.2517 -1.92%
2021-09-23 0 0.260 0.260 0.265 0.250 0.260 9,855,000 2,513,400 0.2550 0.260 0.260 0.265 0.250 0.260 9,855,000 0.2550 1.96%
2021-09-21 0 0.255 0.245 0.255 0.249 0.255 20,580,000 5,139,570 0.2497 0.255 0.245 0.255 0.249 0.255 20,580,000 0.2497 2.00%
2021-09-20 0 0.250 - 0.255 0.247 0.260 8,850,000 2,262,330 0.2556 0.250 - 0.255 0.247 0.260 8,850,000 0.2556 -5.66%
2021-09-17 0 0.265 0.260 0.270 0.255 0.270 6,930,000 1,802,475 0.2601 0.265 0.260 0.270 0.255 0.270 6,930,000 0.2601 1.92%
2021-09-16 0 0.260 0.250 0.265 0.260 0.265 20,835,000 5,452,800 0.2617 0.260 0.250 0.265 0.260 0.265 20,835,000 0.2617 1.96%
2021-09-15 0 0.255 - 0.260 0.250 0.260 18,585,000 4,690,275 0.2524 0.255 - 0.260 0.250 0.260 18,585,000 0.2524 -3.77%
2021-09-14 0 0.265 0.255 0.265 0.265 0.265 6,450,000 1,709,250 0.2650 0.265 0.255 0.265 0.265 0.265 6,450,000 0.2650 -1.85%
2021-09-13 0 0.270 0.255 0.270 0.255 0.270 5,400,088 1,442,047 0.2670 0.270 0.255 0.270 0.255 0.270 5,400,088 0.2670 5.88%
2021-09-10 0 0.255 0.250 0.255 0.250 0.255 8,475,150 2,118,936 0.2500 0.255 0.250 0.255 0.250 0.255 8,475,150 0.2500 0.00%
2021-09-09 0 0.255 0.243 0.255 0.249 0.260 6,439,500 1,610,835 0.2501 0.255 0.243 0.255 0.249 0.260 6,439,500 0.2501 0.00%
2021-09-08 0 0.255 0.250 0.255 0.250 0.280 9,017,100 2,421,297 0.2685 0.255 0.250 0.255 0.250 0.280 9,017,100 0.2685 -3.77%
2021-09-07 0 0.265 0.255 0.265 0.260 0.265 4,425,375 1,172,193 0.2649 0.265 0.255 0.265 0.260 0.265 4,425,375 0.2649 -3.64%
2021-09-06 0 0.275 0.260 0.275 0.255 0.275 13,080,000 3,485,400 0.2665 0.275 0.260 0.275 0.255 0.275 13,080,000 0.2665 1.85%
2021-09-03 0 0.270 0.265 0.275 0.270 0.275 9,285,000 2,516,100 0.2710 0.270 0.265 0.275 0.270 0.275 9,285,000 0.2710 -3.57%
2021-09-02 0 0.280 0.265 0.280 0.265 0.280 6,795,037 1,858,959 0.2736 0.280 0.265 0.280 0.265 0.280 6,795,037 0.2736 0.00%
2021-09-01 0 0.280 0.265 0.280 0.275 0.280 8,190,000 2,252,625 0.2750 0.280 0.265 0.280 0.275 0.280 8,190,000 0.2750 0.00%
2021-08-31 0 0.280 0.260 0.280 0.260 0.280 8,175,000 2,223,975 0.2720 0.280 0.260 0.280 0.260 0.280 8,175,000 0.2720 1.82%
2021-08-30 0 0.275 0.275 0.280 0.260 0.280 5,250,300 1,402,275 0.2671 0.275 0.275 0.280 0.260 0.280 5,250,300 0.2671 3.77%
2021-08-27 0 0.265 0.255 0.265 0.250 0.280 3,855,000 1,026,225 0.2662 0.265 0.255 0.265 0.250 0.280 3,855,000 0.2662 -1.85%
2021-08-26 0 0.270 0.260 0.270 0.260 0.275 45,725 11,874 0.2597 0.270 0.260 0.270 0.260 0.275 45,725 0.2597 -3.57%
2021-08-25 0 0.280 0.255 0.280 0.255 0.280 607,500 160,635 0.2644 0.280 0.255 0.280 0.255 0.280 607,500 0.2644 5.66%
2021-08-24 0 0.265 0.255 0.280 0.255 0.275 4,665,000 1,215,675 0.2606 0.265 0.255 0.280 0.255 0.275 4,665,000 0.2606 6.00%
2021-08-23 0 0.250 0.250 0.255 0.250 0.255 5,597,250 1,399,653 0.2501 0.250 0.250 0.255 0.250 0.255 5,597,250 0.2501 -3.85%
2021-08-20 0 0.260 0.249 0.260 0.249 0.270 14,972,250 3,879,670 0.2591 0.260 0.249 0.260 0.249 0.270 14,972,250 0.2591 1.96%
2021-08-19 0 0.255 0.226 0.255 0.249 0.260 3,195,000 810,075 0.2535 0.255 0.226 0.255 0.249 0.260 3,195,000 0.2535 0.00%
2021-08-18 0 0.255 0.245 0.255 0.250 0.265 6,195,000 1,609,275 0.2598 0.255 0.245 0.255 0.250 0.265 6,195,000 0.2598 -3.77%
2021-08-17 0 0.265 0.260 0.265 0.265 0.275 1,410,000 376,125 0.2668 0.265 0.260 0.265 0.265 0.275 1,410,000 0.2668 -1.85%
2021-08-16 0 0.270 0.255 0.270 0.260 0.275 22,125,000 5,848,050 0.2643 0.270 0.255 0.270 0.260 0.275 22,125,000 0.2643 -1.82%
2021-08-13 0 0.275 0.255 0.275 0.275 0.275 1,935,000 532,125 0.2750 0.275 0.255 0.275 0.275 0.275 1,935,000 0.2750 1.85%
2021-08-12 0 0.270 0.255 0.275 0.265 0.275 19,065,000 5,147,625 0.2700 0.270 0.255 0.275 0.265 0.275 19,065,000 0.2700 0.00%
2021-08-11 0 0.270 0.255 0.280 0.265 0.280 14,295,000 3,859,800 0.2700 0.270 0.255 0.280 0.265 0.280 14,295,000 0.2700 0.00%
2021-08-10 0 0.270 0.255 0.270 0.255 0.270 8,085,000 2,105,175 0.2604 0.270 0.255 0.270 0.255 0.270 8,085,000 0.2604 -1.82%
2021-08-09 0 0.275 0.255 0.275 0.270 0.275 36,000 9,657 0.2683 0.275 0.255 0.275 0.270 0.275 36,000 0.2683 0.00%
2021-08-06 0 0.275 0.275 0.280 0.255 0.275 5,535,000 1,467,225 0.2651 0.275 0.275 0.280 0.255 0.275 5,535,000 0.2651 3.77%
2021-08-05 0 0.265 0.255 0.265 0.260 0.265 2,400,000 624,150 0.2601 0.265 0.255 0.265 0.260 0.265 2,400,000 0.2601 1.92%
2021-08-04 0 0.260 0.255 0.260 0.255 0.260 10,102,500 2,626,485 0.2600 0.260 0.255 0.260 0.255 0.260 10,102,500 0.2600 0.00%
2021-08-03 0 0.260 0.255 0.260 0.255 0.280 9,495,000 2,534,025 0.2669 0.260 0.255 0.260 0.255 0.280 9,495,000 0.2669 0.00%
2021-08-02 0 0.260 0.250 0.260 0.255 0.260 4,290,000 1,115,025 0.2599 0.260 0.250 0.260 0.255 0.260 4,290,000 0.2599 0.00%
2021-07-30 0 0.260 0.255 0.265 0.260 0.260 1,620,000 421,200 0.2600 0.260 0.255 0.265 0.260 0.260 1,620,000 0.2600 0.00%
2021-07-29 0 0.260 0.250 0.260 0.255 0.265 2,034,000 528,330 0.2597 0.260 0.250 0.260 0.255 0.265 2,034,000 0.2597 -1.89%
2021-07-28 0 0.265 0.246 0.265 0.260 0.265 1,230,000 321,825 0.2616 0.265 0.246 0.265 0.260 0.265 1,230,000 0.2616 1.92%
2021-07-27 0 0.260 0.255 0.260 0.250 0.265 360,000 93,450 0.2596 0.260 0.255 0.260 0.250 0.265 360,000 0.2596 -1.89%
2021-07-26 0 0.265 0.249 0.265 0.260 0.265 3,735,600 986,169 0.2640 0.265 0.249 0.265 0.260 0.265 3,735,600 0.2640 -1.85%
2021-07-23 0 0.270 0.260 0.270 0.265 0.275 5,670,150 1,516,086 0.2674 0.270 0.260 0.270 0.265 0.275 5,670,150 0.2674 1.89%
2021-07-22 0 0.265 - 0.265 0.260 0.265 4,941,000 1,302,915 0.2637 0.265 - 0.265 0.260 0.265 4,941,000 0.2637 1.92%
2021-07-21 0 0.260 0.255 0.265 0.260 0.275 8,640,000 2,286,300 0.2646 0.260 0.255 0.265 0.260 0.275 8,640,000 0.2646 -3.70%
2021-07-20 0 0.270 0.260 0.275 0.265 0.270 6,360,000 1,704,600 0.2680 0.270 0.260 0.275 0.265 0.270 6,360,000 0.2680 1.89%
2021-07-19 0 0.265 - 0.265 0.260 0.265 8,880,000 2,309,400 0.2601 0.265 - 0.265 0.260 0.265 8,880,000 0.2601 -1.85%
2021-07-16 0 0.270 0.260 0.270 0.265 0.275 8,175,000 2,192,400 0.2682 0.270 0.260 0.270 0.265 0.275 8,175,000 0.2682 0.00%
2021-07-15 0 0.270 0.260 0.270 0.260 0.270 5,674,550 1,503,589 0.2650 0.270 0.260 0.270 0.260 0.270 5,674,550 0.2650 3.85%
2021-07-14 0 0.260 0.260 0.270 0.260 0.270 9,525,300 2,496,750 0.2621 0.260 0.260 0.270 0.260 0.270 9,525,300 0.2621 -3.70%
2021-07-13 0 0.270 0.265 0.270 0.265 0.270 1,785,225 478,180 0.2679 0.270 0.265 0.270 0.265 0.270 1,785,225 0.2679 0.00%
2021-07-12 0 0.270 0.255 0.270 0.265 0.270 8,055,000 2,142,300 0.2660 0.270 0.255 0.270 0.265 0.270 8,055,000 0.2660 0.00%
2021-07-09 0 0.270 0.260 0.270 0.265 0.270 1,575,000 423,450 0.2689 0.270 0.260 0.270 0.265 0.270 1,575,000 0.2689 0.00%
2021-07-08 0 0.270 0.260 0.275 0.255 0.275 6,810,000 1,838,325 0.2699 0.270 0.260 0.275 0.255 0.275 6,810,000 0.2699 0.00%
2021-07-07 0 0.270 0.255 0.270 0.265 0.275 9,120,000 2,447,400 0.2684 0.270 0.255 0.270 0.265 0.275 9,120,000 0.2684 0.00%
2021-07-06 0 0.270 0.255 0.270 0.270 0.275 11,895,000 3,235,650 0.2720 0.270 0.255 0.270 0.270 0.275 11,895,000 0.2720 0.00%
2021-07-05 0 0.270 0.250 0.275 0.270 0.275 4,470,000 1,219,425 0.2728 0.270 0.250 0.275 0.270 0.275 4,470,000 0.2728 0.00%
2021-07-02 0 0.270 0.250 0.270 0.270 0.275 1,230,000 332,175 0.2701 0.270 0.250 0.270 0.270 0.275 1,230,000 0.2701 0.00%
2021-06-30 0 0.270 0.255 0.270 0.265 0.270 11,511,750 3,050,895 0.2650 0.270 0.255 0.270 0.265 0.270 11,511,750 0.2650 -1.82%
2021-06-29 0 0.275 0.260 0.275 0.255 0.275 18,225,000 4,795,200 0.2631 0.275 0.260 0.275 0.255 0.275 18,225,000 0.2631 -1.79%
2021-06-28 0 0.280 0.250 0.280 0.241 0.280 4,200,000 1,142,505 0.2720 0.280 0.250 0.280 0.241 0.280 4,200,000 0.2720 9.80%
2021-06-25 0 0.255 0.250 0.270 0.255 0.275 1,620,000 434,100 0.2680 0.255 0.250 0.270 0.255 0.275 1,620,000 0.2680 -7.27%
2021-06-24 0 0.275 0.255 0.275 0.270 0.275 1,815,300 498,748 0.2747 0.275 0.255 0.275 0.270 0.275 1,815,300 0.2747 0.00%
2021-06-23 0 0.275 0.250 0.280 0.250 0.275 6,645,000 1,777,275 0.2675 0.275 0.250 0.280 0.250 0.275 6,645,000 0.2675 1.85%
2021-06-22 0 0.270 0.265 0.270 0.249 0.275 11,251,500 2,928,292 0.2603 0.270 0.265 0.270 0.249 0.275 11,251,500 0.2603 -3.57%
2021-06-21 0 0.280 0.255 0.275 0.260 0.280 2,791,875 758,268 0.2716 0.280 0.255 0.275 0.260 0.280 2,791,875 0.2716 1.82%
2021-06-18 0 0.275 0.270 0.275 0.270 0.285 10,695,000 2,964,600 0.2772 0.275 0.270 0.275 0.270 0.285 10,695,000 0.2772 -3.51%
2021-06-17 0 0.285 0.275 0.285 0.270 0.285 7,455,000 2,050,650 0.2751 0.285 0.275 0.285 0.270 0.285 7,455,000 0.2751 -1.72%
2021-06-16 0 0.290 0.280 0.295 0.275 0.295 5,745,000 1,642,275 0.2859 0.290 0.280 0.295 0.275 0.295 5,745,000 0.2859 -1.69%
2021-06-15 0 0.295 0.265 0.300 0.285 0.300 1,935,000 566,325 0.2927 0.295 0.265 0.300 0.285 0.300 1,935,000 0.2927 0.00%
2021-06-11 0 0.295 0.275 0.295 0.280 0.300 3,840,075 1,101,771 0.2869 0.295 0.275 0.295 0.280 0.300 3,840,075 0.2869 -1.67%
2021-06-10 0 0.300 0.270 0.300 0.295 0.300 1,485,000 438,225 0.2951 0.300 0.270 0.300 0.295 0.300 1,485,000 0.2951 0.00%
2021-06-09 0 0.300 0.265 0.300 0.290 0.310 1,983,000 599,880 0.3025 0.300 0.265 0.300 0.290 0.310 1,983,000 0.3025 3.45%
2021-06-08 0 0.290 0.260 0.290 0.260 0.295 2,360,000 635,450 0.2693 0.290 0.260 0.290 0.260 0.295 2,360,000 0.2693 5.45%
2021-06-07 0 0.275 0.275 0.280 0.275 0.290 9,301,500 2,618,430 0.2815 0.275 0.275 0.280 0.275 0.290 9,301,500 0.2815 -6.78%
2021-06-04 0 0.295 0.275 0.295 0.285 0.300 840,975 242,203 0.2880 0.295 0.275 0.295 0.285 0.300 840,975 0.2880 1.72%
2021-06-03 0 0.290 0.280 0.290 0.275 0.300 25,247,250 7,147,785 0.2831 0.290 0.280 0.290 0.275 0.300 25,247,250 0.2831 0.00%
2021-06-02 0 0.290 0.255 0.300 0.290 0.300 10,965,525 3,281,686 0.2993 0.290 0.255 0.300 0.290 0.300 10,965,525 0.2993 -1.69%
2021-06-01 0 0.295 0.255 0.295 0.285 0.295 7,713,375 2,244,652 0.2910 0.295 0.255 0.295 0.285 0.295 7,713,375 0.2910 0.00%
2021-05-31 0 0.295 0.255 0.295 0.290 0.295 330,000 96,150 0.2914 0.295 0.255 0.295 0.290 0.295 330,000 0.2914 9.26%
2021-05-28 0 0.270 0.265 0.280 0.270 0.285 6,915,000 1,913,625 0.2767 0.270 0.265 0.280 0.270 0.285 6,915,000 0.2767 -3.57%
2021-05-27 0 0.280 0.265 0.280 0.265 0.280 13,020,000 3,519,375 0.2703 0.280 0.265 0.280 0.265 0.280 13,020,000 0.2703 7.69%
2021-05-26 0 0.260 0.255 0.265 0.255 0.265 2,145,000 557,625 0.2600 0.260 0.255 0.265 0.255 0.265 2,145,000 0.2600 -3.70%
2021-05-25 0 0.270 0.265 0.275 0.270 0.275 3,810,000 1,029,900 0.2703 0.270 0.265 0.275 0.270 0.275 3,810,000 0.2703 -1.82%
2021-05-24 0 0.275 0.250 0.275 0.265 0.275 3,750,000 1,011,375 0.2697 0.275 0.250 0.275 0.265 0.275 3,750,000 0.2697 1.85%
2021-05-21 0 0.270 0.250 0.270 0.255 0.270 7,845,000 2,065,650 0.2633 0.270 0.250 0.270 0.255 0.270 7,845,000 0.2633 -1.82%
2021-05-20 0 0.275 0.260 0.275 0.270 0.275 5,655,000 1,531,800 0.2709 0.275 0.260 0.275 0.270 0.275 5,655,000 0.2709 1.85%
2021-05-18 0 0.270 0.265 0.275 0.265 0.295 4,140,000 1,176,300 0.2841 0.270 0.265 0.275 0.265 0.295 4,140,000 0.2841 -3.57%
2021-05-17 0 0.280 0.270 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.270 0.280 0.280 0.280 30,000 0.2800 1.82%
2021-05-14 0 0.275 0.265 0.275 0.275 0.280 2,445,000 679,425 0.2779 0.275 0.265 0.275 0.275 0.280 2,445,000 0.2779 3.77%
2021-05-13 0 0.265 0.250 0.265 0.255 0.295 1,410,000 380,250 0.2697 0.265 0.250 0.265 0.255 0.295 1,410,000 0.2697 -8.62%
2021-05-12 0 0.290 0.270 0.290 0.270 0.300 7,335,000 2,131,350 0.2906 0.290 0.270 0.290 0.270 0.300 7,335,000 0.2906 9.43%
2021-05-11 0 0.265 0.265 0.280 0.270 0.285 8,385,000 2,301,300 0.2745 0.265 0.265 0.280 0.270 0.285 8,385,000 0.2745 -8.62%
2021-05-10 0 0.290 0.270 0.290 0.270 0.290 9,900,000 2,840,025 0.2869 0.290 0.270 0.290 0.270 0.290 9,900,000 0.2869 -1.69%
2021-05-07 0 0.295 0.290 0.300 0.290 0.300 5,092,500 1,502,175 0.2950 0.295 0.290 0.300 0.290 0.300 5,092,500 0.2950 -1.67%
2021-05-06 0 0.300 0.290 0.300 0.290 0.305 12,015,000 3,610,500 0.3005 0.300 0.290 0.300 0.290 0.305 12,015,000 0.3005 1.69%
2021-05-05 0 0.295 - 0.295 0.290 0.300 3,108,750 918,731 0.2955 0.295 - 0.295 0.290 0.300 3,108,750 0.2955 0.00%
2021-05-04 0 0.295 0.290 0.300 0.290 0.300 2,098,500 623,895 0.2973 0.295 0.290 0.300 0.290 0.300 2,098,500 0.2973 -1.67%
2021-05-03 0 0.300 0.290 0.300 0.295 0.305 1,725,300 517,581 0.3000 0.300 0.290 0.300 0.295 0.305 1,725,300 0.3000 0.00%
2021-04-30 0 0.300 0.280 0.300 0.290 0.300 10,522,500 3,138,000 0.2982 0.300 0.280 0.300 0.290 0.300 10,522,500 0.2982 3.45%
2021-04-29 0 0.290 0.285 0.290 0.290 0.295 16,671,000 4,859,670 0.2915 0.290 0.285 0.290 0.290 0.295 16,671,000 0.2915 -1.69%
2021-04-28 0 0.295 0.295 0.300 0.285 0.325 6,396,750 1,893,056 0.2959 0.295 0.295 0.300 0.285 0.325 6,396,750 0.2959 -1.67%
2021-04-27 0 0.300 0.290 0.300 0.280 0.300 9,166,700 2,719,192 0.2966 0.300 0.290 0.300 0.280 0.300 9,166,700 0.2966 0.00%
2021-04-26 0 0.300 0.290 0.300 0.290 0.300 3,225,000 953,100 0.2955 0.300 0.290 0.300 0.290 0.300 3,225,000 0.2955 0.00%
2021-04-23 0 0.300 0.290 0.305 0.295 0.305 2,505,000 749,850 0.2993 0.300 0.290 0.305 0.295 0.305 2,505,000 0.2993 0.00%
2021-04-22 0 0.300 0.275 0.300 0.290 0.310 12,420,900 3,750,704 0.3020 0.300 0.275 0.300 0.290 0.310 12,420,900 0.3020 0.00%
2021-04-21 0 0.300 0.290 0.310 0.300 0.310 2,190,000 658,800 0.3008 0.300 0.290 0.310 0.300 0.310 2,190,000 0.3008 -1.64%
2021-04-20 0 0.305 0.290 0.310 0.300 0.310 1,372,500 418,125 0.3046 0.305 0.290 0.310 0.300 0.310 1,372,500 0.3046 1.67%
2021-04-19 0 0.300 0.290 0.320 0.290 0.305 1,246,800 370,914 0.2975 0.300 0.290 0.320 0.290 0.305 1,246,800 0.2975 -1.64%
2021-04-16 0 0.305 0.290 0.310 0.290 0.305 4,986,900 1,486,251 0.2980 0.305 0.290 0.310 0.290 0.305 4,986,900 0.2980 7.02%
2021-04-15 0 0.285 0.280 0.290 0.275 0.290 5,611,275 1,592,125 0.2837 0.285 0.280 0.290 0.275 0.290 5,611,275 0.2837 -1.72%
2021-04-14 0 0.290 0.265 0.295 0.290 0.295 5,220,000 1,514,100 0.2901 0.290 0.265 0.295 0.290 0.295 5,220,000 0.2901 3.57%
2021-04-13 0 0.280 0.270 0.280 0.280 0.305 1,095,000 307,875 0.2812 0.280 0.270 0.280 0.280 0.305 1,095,000 0.2812 -3.45%
2021-04-12 0 0.290 0.290 0.300 0.290 0.310 690,000 206,925 0.2999 0.290 0.290 0.300 0.290 0.310 690,000 0.2999 0.00%
2021-04-09 0 0.290 0.285 0.290 0.285 0.300 1,950,000 564,225 0.2893 0.290 0.285 0.290 0.285 0.300 1,950,000 0.2893 1.75%
2021-04-08 0 0.285 0.280 0.285 0.280 0.310 3,900,000 1,128,900 0.2895 0.285 0.280 0.285 0.280 0.310 3,900,000 0.2895 -6.56%
2021-04-07 0 0.305 0.285 0.310 0.275 0.305 4,365,000 1,303,350 0.2986 0.305 0.285 0.310 0.275 0.305 4,365,000 0.2986 1.67%
2021-04-01 0 0.300 0.310 0.330 0.285 0.305 1,558,500 464,895 0.2983 0.300 0.310 0.330 0.285 0.305 1,558,500 0.2983 -1.64%
2021-03-31 0 0.305 0.305 0.310 0.275 0.310 1,785,000 537,075 0.3009 0.305 0.305 0.310 0.275 0.310 1,785,000 0.3009 5.17%
2021-03-30 0 0.290 0.285 0.290 0.285 0.290 515,000 149,225 0.2898 0.290 0.285 0.290 0.285 0.290 515,000 0.2898 3.57%
2021-03-29 0 0.280 - 0.280 0.270 0.345 8,302,625 2,464,251 0.2968 0.280 - 0.280 0.270 0.345 8,302,625 0.2968 -13.85%
2021-03-26 0 0.325 0.300 0.330 0.285 0.330 11,385,000 3,370,125 0.2960 0.325 0.300 0.330 0.285 0.330 11,385,000 0.2960 8.33%
2021-03-25 0 0.300 0.295 0.300 0.285 0.320 6,690,000 1,948,650 0.2913 0.300 0.295 0.300 0.285 0.320 6,690,000 0.2913 -6.25%
2021-03-24 0 0.320 0.320 0.330 0.320 0.330 2,385,000 763,800 0.3203 0.320 0.320 0.330 0.320 0.330 2,385,000 0.3203 8.47%
2021-03-23 0 0.295 0.285 0.300 0.295 0.295 2,701,750 796,972 0.2950 0.295 0.285 0.300 0.295 0.295 2,701,750 0.2950 -1.67%
2021-03-22 0 0.300 0.280 0.335 0.295 0.310 8,970,000 2,708,925 0.3020 0.300 0.280 0.335 0.295 0.310 8,970,000 0.3020 0.00%
2021-03-19 0 0.300 0.295 0.305 0.285 0.305 3,690,000 1,101,900 0.2986 0.300 0.295 0.305 0.285 0.305 3,690,000 0.2986 7.14%
2021-03-18 0 0.280 0.275 0.285 0.265 0.310 2,340,000 704,250 0.3010 0.280 0.275 0.285 0.265 0.310 2,340,000 0.3010 -6.67%
2021-03-17 0 0.300 0.295 0.325 0.295 0.310 7,900,950 2,382,591 0.3016 0.300 0.295 0.325 0.295 0.310 7,900,950 0.3016 1.69%
2021-03-16 0 0.295 0.285 0.295 0.285 0.325 10,393,125 3,282,292 0.3158 0.295 0.285 0.295 0.285 0.325 10,393,125 0.3158 -6.35%
2021-03-15 0 0.315 0.310 0.315 0.315 0.320 5,227,500 1,672,350 0.3199 0.315 0.310 0.315 0.315 0.320 5,227,500 0.3199 -10.00%
2021-03-12 0 0.350 0.320 0.350 0.320 0.350 5,085,000 1,657,725 0.3260 0.350 0.320 0.350 0.320 0.350 5,085,000 0.3260 12.90%
2021-03-11 0 0.310 0.295 0.310 0.280 0.325 2,367,750 705,795 0.2981 0.310 0.295 0.310 0.280 0.325 2,367,750 0.2981 1.64%
2021-03-10 0 0.305 0.270 0.305 0.275 0.305 195,375 54,843 0.2807 0.305 0.270 0.305 0.275 0.305 195,375 0.2807 3.39%
2021-03-09 0 0.295 0.295 0.330 0.285 0.300 2,580,375 750,105 0.2907 0.295 0.295 0.330 0.285 0.300 2,580,375 0.2907 -1.67%
2021-03-08 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2021-03-05 0 0.310 0.280 0.315 0.265 0.320 957,586 283,198 0.2957 0.310 0.280 0.315 0.265 0.320 957,586 0.2957 3.33%
2021-03-04 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2021-03-03 0 0.300 0.270 0.300 0.300 0.300 4,086,431 1,225,672 0.2999 0.300 0.270 0.300 0.300 0.300 4,086,431 0.2999 0.00%
2021-03-02 0 0.300 0.260 0.300 0.290 0.300 331,950 98,418 0.2965 0.300 0.260 0.300 0.290 0.300 331,950 0.2965 1.69%
2021-03-01 0 0.295 0.270 0.295 0.255 0.295 135,450 37,467 0.2766 0.295 0.270 0.295 0.255 0.295 135,450 0.2766 1.72%
2021-02-26 0 0.290 0.290 0.310 0.290 0.310 2,775,000 838,050 0.3020 0.290 0.290 0.310 0.290 0.310 2,775,000 0.3020 -7.94%
2021-02-25 0 0.315 0.300 0.315 0.295 0.315 5,235,000 1,590,300 0.3038 0.315 0.300 0.315 0.295 0.315 5,235,000 0.3038 5.00%
2021-02-24 0 0.300 0.280 0.300 0.300 0.350 4,819,500 1,449,075 0.3007 0.300 0.280 0.300 0.300 0.350 4,819,500 0.3007 0.00%
2021-02-23 0 0.300 0.290 0.300 0.300 0.300 3,802,500 1,140,675 0.3000 0.300 0.290 0.300 0.300 0.300 3,802,500 0.3000 0.00%
2021-02-22 0 0.300 0.290 0.300 0.290 0.320 1,252,050 378,090 0.3020 0.300 0.290 0.300 0.290 0.320 1,252,050 0.3020 0.00%
2021-02-19 0 0.300 0.285 0.300 0.280 0.300 883,725 261,929 0.2964 0.300 0.285 0.300 0.280 0.300 883,725 0.2964 0.00%
2021-02-18 0 0.300 0.290 0.300 0.280 0.300 7,248,750 2,079,675 0.2869 0.300 0.290 0.300 0.280 0.300 7,248,750 0.2869 0.00%
2021-02-17 0 0.300 0.285 0.300 0.248 0.305 7,891,500 2,334,435 0.2958 0.300 0.285 0.300 0.248 0.305 7,891,500 0.2958 5.26%
2021-02-16 0 0.285 0.280 0.285 0.280 0.300 355,913 102,797 0.2888 0.285 0.280 0.285 0.280 0.300 355,913 0.2888 1.79%
2021-02-11 0 0.280 0.290 0.305 0.228 0.300 780,000 197,430 0.2531 0.280 0.290 0.305 0.228 0.300 780,000 0.2531 23.89%
2021-02-10 0 0.226 0.220 0.228 0.225 0.226 750,300 169,455 0.2258 0.226 0.220 0.228 0.225 0.226 750,300 0.2258 0.00%
2021-02-09 0 0.226 0.210 0.227 0.220 0.226 85,125 18,867 0.2216 0.226 0.210 0.227 0.220 0.226 85,125 0.2216 -0.44%
2021-02-08 0 0.227 0.220 0.228 0.218 0.229 671,250 151,687 0.2260 0.227 0.220 0.228 0.218 0.229 671,250 0.2260 3.18%
2021-02-05 0 0.220 0.218 0.229 0.217 0.229 5,269,500 1,159,875 0.2201 0.220 0.218 0.229 0.217 0.229 5,269,500 0.2201 -3.93%
2021-02-04 0 0.229 0.215 0.229 0.220 0.229 4,140,000 937,245 0.2264 0.229 0.215 0.229 0.220 0.229 4,140,000 0.2264 0.44%
2021-02-03 0 0.228 0.216 0.229 0.211 0.228 2,155,000 486,660 0.2258 0.228 0.216 0.229 0.211 0.228 2,155,000 0.2258 0.00%
2021-02-02 0 0.228 0.219 0.229 0.228 0.229 2,721,000 620,330 0.2280 0.228 0.219 0.229 0.228 0.229 2,721,000 0.2280 4.11%
2021-02-01 0 0.219 0.208 0.229 0.218 0.219 286,425 62,550 0.2184 0.219 0.208 0.229 0.218 0.219 286,425 0.2184 0.00%
2021-01-29 0 0.219 0.201 0.219 0.210 0.220 1,140,000 249,960 0.2193 0.219 0.201 0.219 0.210 0.220 1,140,000 0.2193 1.86%
2021-01-28 0 0.215 0.200 0.215 0.200 0.242 3,045,000 648,810 0.2131 0.215 0.200 0.215 0.200 0.242 3,045,000 0.2131 -12.24%
2021-01-27 0 0.245 0.237 0.260 0.240 0.270 3,424,125 856,290 0.2501 0.245 0.237 0.260 0.240 0.270 3,424,125 0.2501 -2.00%
2021-01-26 0 0.250 0.250 0.265 0.240 0.360 47,607,957 12,787,776 0.2686 0.250 0.250 0.265 0.240 0.360 47,607,957 0.2686 1.63%
2021-01-25 0 0.246 0.238 0.248 0.240 0.248 9,765,000 2,395,005 0.2453 0.246 0.238 0.248 0.240 0.248 9,765,000 0.2453 -0.81%
2021-01-22 0 0.248 0.242 0.249 0.242 0.248 1,342,125 329,569 0.2456 0.248 0.242 0.249 0.242 0.248 1,342,125 0.2456 0.00%
2021-01-21 0 0.248 0.242 0.248 0.246 0.248 150,300 36,996 0.2461 0.248 0.242 0.248 0.246 0.248 150,300 0.2461 0.00%
2021-01-20 0 0.248 0.246 0.250 0.220 0.248 990,750 244,392 0.2467 0.248 0.246 0.250 0.220 0.248 990,750 0.2467 -0.80%
2021-01-19 0 0.250 0.246 0.250 0.245 0.250 327,450 80,797 0.2467 0.250 0.246 0.250 0.245 0.250 327,450 0.2467 5.04%
2021-01-18 0 0.238 0.238 0.240 0.238 0.242 45,000 10,830 0.2407 0.238 0.238 0.240 0.238 0.242 45,000 0.2407 -1.65%
2021-01-15 0 0.242 0.242 0.250 0.242 0.250 105,000 26,130 0.2489 0.242 0.242 0.250 0.242 0.250 105,000 0.2489 -1.63%
2021-01-14 0 0.246 0.242 0.249 0.246 0.250 1,560,000 384,855 0.2467 0.246 0.242 0.249 0.246 0.250 1,560,000 0.2467 -0.81%
2021-01-13 0 0.248 0.248 0.250 0.248 0.250 405,600 100,912 0.2488 0.248 0.248 0.250 0.248 0.250 405,600 0.2488 -0.40%
2021-01-12 0 0.249 0.242 0.250 0.242 0.249 4,795,500 1,192,378 0.2486 0.249 0.242 0.250 0.242 0.249 4,795,500 0.2486 0.40%
2021-01-11 0 0.248 0.246 0.250 0.248 0.250 4,995,000 1,242,060 0.2487 0.248 0.246 0.250 0.248 0.250 4,995,000 0.2487 0.00%
2021-01-08 0 0.248 0.248 0.250 0.240 0.248 2,016,060 491,179 0.2436 0.248 0.248 0.250 0.240 0.248 2,016,060 0.2436 0.40%
2021-01-07 0 0.247 0.247 0.249 0.238 0.249 575,250 140,790 0.2447 0.247 0.247 0.249 0.238 0.249 575,250 0.2447 0.00%
2021-01-06 0 0.247 0.238 0.247 0.230 0.248 2,670,000 640,575 0.2399 0.247 0.238 0.247 0.230 0.248 2,670,000 0.2399 6.47%
2021-01-05 0 0.232 0.230 0.235 0.227 0.232 550,500 127,308 0.2313 0.232 0.230 0.235 0.227 0.232 550,500 0.2313 3.57%
2021-01-04 0 0.224 0.224 - 0.211 0.224 682,968 152,242 0.2229 0.224 0.224 - 0.211 0.224 682,968 0.2229 0.45%
2020-12-31 0 0.223 0.210 0.223 0.222 0.223 50,250 11,080 0.2205 0.223 0.210 0.223 0.222 0.223 50,250 0.2205 0.45%
2020-12-30 0 0.222 0.208 0.222 0.222 0.222 15,150 3,360 0.2218 0.222 0.208 0.222 0.222 0.222 15,150 0.2218 0.91%
2020-12-29 0 0.220 0.207 0.222 0.202 0.220 1,149,175 251,201 0.2186 0.220 0.207 0.222 0.202 0.220 1,149,175 0.2186 0.00%
2020-12-28 0 0.220 0.208 0.220 0.220 0.223 4,740,000 1,042,845 0.2200 0.220 0.208 0.220 0.220 0.223 4,740,000 0.2200 0.00%
2020-12-24 0 0.220 0.214 0.220 0.203 0.222 212,479 44,993 0.2118 0.220 0.214 0.220 0.203 0.222 212,479 0.2118 0.92%
2020-12-23 0 0.218 0.208 0.220 0.208 0.220 4,585,650 1,003,385 0.2188 0.218 0.208 0.220 0.208 0.220 4,585,650 0.2188 11.79%
2020-12-22 0 0.195 0.194 0.204 0.195 0.223 705,375 149,279 0.2116 0.195 0.194 0.204 0.195 0.223 705,375 0.2116 -12.16%
2020-12-21 0 0.222 0.205 0.222 0.222 0.222 30,000 6,660 0.2220 0.222 0.205 0.222 0.222 0.222 30,000 0.2220 2.30%
2020-12-18 0 0.217 0.217 0.218 0.205 0.219 4,575,825 998,325 0.2182 0.217 0.217 0.218 0.205 0.219 4,575,825 0.2182 0.93%
2020-12-17 0 0.215 0.202 0.220 0.214 0.216 9,675,000 2,086,680 0.2157 0.215 0.202 0.220 0.214 0.216 9,675,000 0.2157 2.38%
2020-12-16 0 0.210 0.195 0.211 0.201 0.210 1,237,500 259,102 0.2094 0.210 0.195 0.211 0.201 0.210 1,237,500 0.2094 -1.41%
2020-12-15 0 0.213 0.207 0.215 0.205 0.215 83,100 17,310 0.2083 0.213 0.207 0.215 0.205 0.215 83,100 0.2083 1.43%
2020-12-14 0 0.210 0.203 0.217 0.204 0.216 345,000 72,390 0.2098 0.210 0.203 0.217 0.204 0.216 345,000 0.2098 3.96%
2020-12-11 0 0.202 0.199 0.215 0.199 0.220 1,988,250 433,657 0.2181 0.202 0.199 0.215 0.199 0.220 1,988,250 0.2181 -6.05%
2020-12-10 0 0.215 0.215 0.224 0.211 0.220 5,085,175 1,113,485 0.2190 0.215 0.215 0.224 0.211 0.220 5,085,175 0.2190 0.00%
2020-12-09 0 0.215 0.209 0.220 0.215 0.215 5,115,000 1,099,725 0.2150 0.215 0.209 0.220 0.215 0.215 5,115,000 0.2150 -2.27%
2020-12-08 0 0.220 0.212 0.220 - - 12,000 2,424 0.2020 0.220 0.212 0.220 - - 12,000 0.2020 -0.90%
2020-12-07 0 0.222 0.210 0.225 - - 0 0 - 0.222 0.210 0.225 - - 0 - 0.00%
2020-12-04 0 0.222 0.211 0.222 0.219 0.222 1,875,225 410,998 0.2192 0.222 0.211 0.222 0.219 0.222 1,875,225 0.2192 0.91%
2020-12-03 0 0.220 0.212 0.225 0.220 0.222 4,021,500 887,797 0.2208 0.220 0.212 0.225 0.220 0.222 4,021,500 0.2208 0.00%
2020-12-02 0 0.220 0.211 0.225 0.212 0.220 1,561,650 343,351 0.2199 0.220 0.211 0.225 0.212 0.220 1,561,650 0.2199 4.27%
2020-12-01 0 0.211 0.210 0.224 0.205 0.218 2,301,000 500,235 0.2174 0.211 0.210 0.224 0.205 0.218 2,301,000 0.2174 -4.09%
2020-11-30 0 0.220 0.200 0.222 0.218 0.222 4,775,700 1,050,827 0.2200 0.220 0.200 0.222 0.218 0.222 4,775,700 0.2200 0.92%
2020-11-27 0 0.218 0.201 0.220 0.215 0.218 120,000 25,935 0.2161 0.218 0.201 0.220 0.215 0.218 120,000 0.2161 3.81%
2020-11-26 0 0.210 0.210 0.216 0.210 0.210 240,750 50,550 0.2100 0.210 0.210 0.216 0.210 0.210 240,750 0.2100 -0.94%
2020-11-25 0 0.212 0.212 0.216 0.211 0.216 799,500 172,374 0.2156 0.212 0.212 0.216 0.211 0.216 799,500 0.2156 -1.40%
2020-11-24 0 0.215 0.210 0.216 0.213 0.215 2,520,750 538,713 0.2137 0.215 0.210 0.216 0.213 0.215 2,520,750 0.2137 1.90%
2020-11-23 0 0.211 0.211 0.216 0.211 0.218 1,573,500 342,427 0.2176 0.211 0.211 0.216 0.211 0.218 1,573,500 0.2176 -1.86%
2020-11-20 0 0.215 0.210 0.219 0.214 0.215 315,300 67,767 0.2149 0.215 0.210 0.219 0.214 0.215 315,300 0.2149 -1.83%
2020-11-19 0 0.219 0.213 0.220 0.212 0.219 5,460,000 1,195,575 0.2190 0.219 0.213 0.220 0.212 0.219 5,460,000 0.2190 0.46%
2020-11-18 0 0.218 0.213 0.220 0.212 0.220 4,635,000 1,009,794 0.2179 0.218 0.213 0.220 0.212 0.220 4,635,000 0.2179 0.00%
2020-11-17 0 0.218 0.210 0.220 0.211 0.218 2,146,500 467,793 0.2179 0.218 0.210 0.220 0.211 0.218 2,146,500 0.2179 0.93%
2020-11-16 0 0.216 0.215 0.230 0.215 0.216 93,000 19,644 0.2112 0.216 0.215 0.230 0.215 0.216 93,000 0.2112 -4.00%
2020-11-13 0 0.225 0.216 0.230 0.214 0.229 12,565,200 2,858,877 0.2275 0.225 0.216 0.230 0.214 0.229 12,565,200 0.2275 -1.32%
2020-11-12 0 0.228 0.213 0.230 0.228 0.231 14,100,000 3,226,830 0.2289 0.228 0.213 0.230 0.228 0.231 14,100,000 0.2289 8.06%
2020-11-11 0 0.211 - 0.220 0.209 0.220 3,062,325 655,188 0.2140 0.211 - 0.220 0.209 0.220 3,062,325 0.2140 -2.76%
2020-11-10 0 0.217 - 0.218 0.217 0.217 15,000 3,255 0.2170 0.217 - 0.218 0.217 0.217 15,000 0.2170 -0.91%
2020-11-09 0 0.219 0.205 0.220 0.208 0.227 3,885,000 852,975 0.2196 0.219 0.205 0.220 0.208 0.227 3,885,000 0.2196 -3.95%
2020-11-06 0 0.228 - 0.228 0.228 0.228 1,500,000 342,000 0.2280 0.228 - 0.228 0.228 0.228 1,500,000 0.2280 0.00%
2020-11-05 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2020-11-04 0 0.228 0.204 0.230 - - 0 0 - 0.228 0.204 0.230 - - 0 - 0.00%
2020-11-03 0 0.228 0.211 0.230 0.228 0.228 915,000 208,620 0.2280 0.228 0.211 0.230 0.228 0.228 915,000 0.2280 3.64%
2020-11-02 0 0.220 0.211 0.229 - - 925 177 0.1914 0.220 0.211 0.229 - - 925 0.1914 0.00%
2020-10-30 0 0.220 0.211 0.221 0.212 0.221 165,000 35,835 0.2172 0.220 0.211 0.221 0.212 0.221 165,000 0.2172 -2.22%
2020-10-29 0 0.225 0.222 0.230 0.205 0.234 6,180,750 1,398,585 0.2263 0.225 0.222 0.230 0.205 0.234 6,180,750 0.2263 -3.02%
2020-10-28 0 0.232 0.206 0.237 0.193 0.232 10,830,000 2,360,850 0.2180 0.232 0.206 0.237 0.193 0.232 10,830,000 0.2180 11.00%
2020-10-27 0 0.209 0.200 0.237 - - 750 150 0.2000 0.209 0.200 0.237 - - 750 0.2000 0.00%
2020-10-23 0 0.209 0.200 0.240 0.206 0.206 150,000 30,900 0.2060 0.209 0.200 0.240 0.206 0.206 150,000 0.2060 -9.13%
2020-10-22 0 0.230 0.197 0.230 0.230 0.244 5,310,000 1,223,760 0.2305 0.230 0.197 0.230 0.230 0.244 5,310,000 0.2305 0.44%
2020-10-21 0 0.229 - 0.230 0.229 0.229 2,220,000 508,380 0.2290 0.229 - 0.230 0.229 0.229 2,220,000 0.2290 0.00%
2020-10-20 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2020-10-19 0 0.229 - 0.240 0.229 0.229 15,000 3,435 0.2290 0.229 - 0.240 0.229 0.229 15,000 0.2290 9.57%
2020-10-16 0 0.209 0.205 0.209 0.209 0.210 4,171,500 874,650 0.2097 0.209 0.205 0.209 0.209 0.210 4,171,500 0.2097 -0.48%
2020-10-15 0 0.210 0.205 0.230 - - 0 0 - 0.210 0.205 0.230 - - 0 - 0.00%
2020-10-14 0 0.210 0.210 0.265 0.210 0.226 433,350 95,471 0.2203 0.210 0.210 0.265 0.210 0.226 433,350 0.2203 -7.08%
2020-10-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2020-10-09 0 0.226 0.210 0.226 0.219 0.226 4,365,000 971,460 0.2226 0.226 0.210 0.226 0.219 0.226 4,365,000 0.2226 0.00%
2020-10-08 0 0.226 0.210 0.226 0.230 0.231 200,350 46,002 0.2296 0.226 0.210 0.226 0.230 0.231 200,350 0.2296 -5.83%
2020-10-07 0 0.240 0.240 0.245 0.240 0.240 375,000 90,000 0.2400 0.240 0.240 0.245 0.240 0.240 375,000 0.2400 -2.04%
2020-10-06 0 0.245 0.240 0.245 0.230 0.245 7,770,000 1,882,320 0.2423 0.245 0.240 0.245 0.230 0.245 7,770,000 0.2423 16.67%
2020-10-05 0 0.210 0.210 0.225 0.210 0.210 22,500 4,657 0.2070 0.210 0.210 0.225 0.210 0.210 22,500 0.2070 0.00%
2020-09-30 0 0.210 0.210 0.225 0.198 0.212 1,299,750 271,822 0.2091 0.210 0.210 0.225 0.198 0.212 1,299,750 0.2091 -8.70%
2020-09-29 0 0.230 0.209 0.240 0.197 0.230 337,500 70,827 0.2099 0.230 0.209 0.240 0.197 0.230 337,500 0.2099 0.00%
2020-09-28 0 0.230 0.212 0.230 0.245 0.245 600,000 147,000 0.2450 0.230 0.212 0.230 0.245 0.245 600,000 0.2450 -0.86%
2020-09-25 0 0.232 0.218 0.250 - - 0 0 - 0.232 0.218 0.250 - - 0 - 0.00%
2020-09-24 0 0.232 0.217 0.250 - - 0 0 - 0.232 0.217 0.250 - - 0 - 0.00%
2020-09-23 0 0.232 0.208 0.250 - - 0 0 - 0.232 0.208 0.250 - - 0 - 0.00%
2020-09-22 0 0.232 0.206 0.250 - - 0 0 - 0.232 0.206 0.250 - - 0 - 0.00%
2020-09-21 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-09-18 0 0.232 0.231 0.248 0.231 0.233 105,000 24,360 0.2320 0.232 0.231 0.248 0.231 0.233 105,000 0.2320 -5.31%
2020-09-17 0 0.245 0.245 0.255 0.236 0.270 3,897,750 1,042,535 0.2675 0.245 0.245 0.255 0.236 0.270 3,897,750 0.2675 8.41%
2020-09-16 0 0.226 0.192 0.234 0.225 0.226 30,000 6,765 0.2255 0.226 0.192 0.234 0.225 0.226 30,000 0.2255 -1.74%
2020-09-15 0 0.230 0.192 0.249 - - 2,250 384 0.1707 0.230 0.192 0.249 - - 2,250 0.1707 0.00%
2020-09-14 0 0.230 0.200 0.231 0.230 0.231 210,325 48,418 0.2302 0.230 0.200 0.231 0.230 0.231 210,325 0.2302 -1.71%
2020-09-11 0 0.234 0.234 0.241 0.234 0.234 32,400 7,569 0.2336 0.234 0.234 0.241 0.234 0.234 32,400 0.2336 -2.50%
2020-09-10 0 0.240 0.234 0.244 - - 0 0 - 0.240 0.234 0.244 - - 0 - 0.00%
2020-09-09 0 0.240 0.234 0.240 0.235 0.255 7,860,000 1,918,710 0.2441 0.240 0.234 0.240 0.235 0.255 7,860,000 0.2441 -9.43%
2020-09-08 0 0.265 0.260 0.275 0.265 0.265 3,210,000 850,650 0.2650 0.265 0.260 0.275 0.265 0.265 3,210,000 0.2650 1.92%
2020-09-07 0 0.260 0.260 0.270 0.260 0.260 2,296,500 597,052 0.2600 0.260 0.260 0.270 0.260 0.260 2,296,500 0.2600 0.00%
2020-09-04 0 0.260 0.255 0.260 0.260 0.260 63,750 16,537 0.2594 0.260 0.255 0.260 0.260 0.260 63,750 0.2594 -3.70%
2020-09-03 0 0.270 0.260 0.290 0.260 0.295 4,170,000 1,126,050 0.2700 0.270 0.260 0.290 0.260 0.295 4,170,000 0.2700 -3.57%
2020-09-02 0 0.280 0.260 0.280 - - 9,000 2,322 0.2580 0.280 0.260 0.280 - - 9,000 0.2580 -1.75%
2020-09-01 0 0.285 0.260 0.285 0.280 0.290 1,087,500 311,400 0.2863 0.285 0.260 0.285 0.280 0.290 1,087,500 0.2863 0.00%
2020-08-31 0 0.285 0.250 0.300 0.255 0.285 492,000 136,164 0.2768 0.285 0.250 0.300 0.255 0.285 492,000 0.2768 1.79%
2020-08-28 0 0.280 0.255 0.275 - - 0 0 - 0.280 0.255 0.275 - - 0 - 0.00%
2020-08-27 0 0.280 0.260 0.285 0.249 0.280 3,900,050 979,586 0.2512 0.280 0.260 0.285 0.249 0.280 3,900,050 0.2512 12.00%
2020-08-26 0 0.250 0.250 0.255 0.250 0.255 435,000 108,975 0.2505 0.250 0.250 0.255 0.250 0.255 435,000 0.2505 -5.66%
2020-08-25 0 0.265 0.255 0.270 0.265 0.265 62,325 16,462 0.2641 0.265 0.255 0.270 0.265 0.265 62,325 0.2641 -1.85%
2020-08-24 0 0.270 0.255 0.275 0.270 0.275 1,111,500 301,870 0.2716 0.270 0.255 0.275 0.270 0.275 1,111,500 0.2716 1.89%
2020-08-21 0 0.265 0.255 0.275 0.265 0.270 4,395,000 1,169,850 0.2662 0.265 0.255 0.275 0.265 0.270 4,395,000 0.2662 -3.64%
2020-08-20 0 0.275 0.255 0.275 0.270 0.275 1,590,000 433,650 0.2727 0.275 0.255 0.275 0.270 0.275 1,590,000 0.2727 1.85%
2020-08-19 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2020-08-18 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-08-17 0 0.270 0.250 0.270 0.265 0.270 780,000 210,150 0.2694 0.270 0.250 0.270 0.265 0.270 780,000 0.2694 1.89%
2020-08-14 0 0.265 0.250 0.265 0.265 0.265 48,000 12,663 0.2638 0.265 0.250 0.265 0.265 0.265 48,000 0.2638 0.00%
2020-08-13 0 0.265 0.246 0.265 0.245 0.270 247,500 63,525 0.2567 0.265 0.246 0.265 0.245 0.270 247,500 0.2567 1.92%
2020-08-12 0 0.260 0.245 0.255 - - 9,750 2,271 0.2329 0.260 0.245 0.255 - - 9,750 0.2329 -3.70%
2020-08-11 0 0.270 0.230 0.260 0.250 0.285 1,916,125 493,850 0.2577 0.270 0.230 0.260 0.250 0.285 1,916,125 0.2577 0.00%
2020-08-10 0 0.270 0.250 0.285 0.249 0.270 603,000 159,390 0.2643 0.270 0.250 0.285 0.249 0.270 603,000 0.2643 8.43%
2020-08-07 0 0.249 0.243 0.250 0.245 0.250 60,450 14,958 0.2474 0.249 0.243 0.250 0.245 0.250 60,450 0.2474 0.40%
2020-08-06 0 0.248 0.248 0.265 0.248 0.255 150,000 37,845 0.2523 0.248 0.248 0.265 0.248 0.255 150,000 0.2523 3.33%
2020-08-05 0 0.240 0.239 0.255 0.239 0.265 3,984,937 997,324 0.2503 0.240 0.239 0.255 0.239 0.265 3,984,937 0.2503 -7.69%
2020-08-04 0 0.260 0.260 0.290 0.260 0.265 180,225 47,454 0.2633 0.260 0.260 0.290 0.260 0.265 180,225 0.2633 -10.34%
2020-08-03 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2020-07-31 0 0.290 0.265 0.290 0.260 0.290 409,500 110,550 0.2700 0.290 0.265 0.290 0.260 0.290 409,500 0.2700 -3.33%
2020-07-30 0 0.300 0.260 0.300 0.230 0.300 1,375,500 366,435 0.2664 0.300 0.260 0.300 0.230 0.300 1,375,500 0.2664 3.45%
2020-07-29 0 0.290 0.255 0.290 0.300 0.300 105,000 31,500 0.3000 0.290 0.255 0.290 0.300 0.300 105,000 0.3000 -3.33%
2020-07-28 0 0.300 0.285 0.300 0.239 0.300 1,305,000 331,365 0.2539 0.300 0.285 0.300 0.239 0.300 1,305,000 0.2539 22.45%
2020-07-27 0 0.245 0.230 0.270 0.245 0.245 37,545 9,062 0.2414 0.245 0.230 0.270 0.245 0.245 37,545 0.2414 0.00%
2020-07-24 0 0.245 0.230 0.255 - - 0 0 - 0.245 0.230 0.255 - - 0 - 0.00%
2020-07-23 0 0.245 0.245 0.255 0.245 0.245 15,000 3,675 0.2450 0.245 0.245 0.255 0.245 0.245 15,000 0.2450 0.00%
2020-07-22 0 0.245 0.245 0.255 0.244 0.245 75,600 18,457 0.2441 0.245 0.245 0.255 0.244 0.245 75,600 0.2441 2.08%
2020-07-21 0 0.240 0.240 0.242 0.240 0.242 91,312 21,927 0.2401 0.240 0.240 0.242 0.240 0.242 91,312 0.2401 -2.04%
2020-07-20 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - -0.41%
2020-07-17 0 0.246 0.240 0.246 - - 12,000 2,700 0.2250 0.246 0.240 0.246 - - 12,000 0.2250 -1.20%
2020-07-16 0 0.249 0.230 0.250 0.249 0.250 90,000 22,485 0.2498 0.249 0.230 0.250 0.249 0.250 90,000 0.2498 -2.35%
2020-07-15 0 0.255 0.250 0.255 0.250 0.255 3,060,000 775,650 0.2535 0.255 0.250 0.255 0.250 0.255 3,060,000 0.2535 -3.77%
2020-07-14 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2020-07-13 0 0.265 0.230 0.270 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2020-07-10 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2020-07-09 0 0.265 0.255 0.270 0.231 0.270 925,500 237,120 0.2562 0.265 0.255 0.270 0.231 0.270 925,500 0.2562 6.00%
2020-07-08 0 0.250 0.250 0.270 0.250 0.250 78,262 19,532 0.2496 0.250 0.250 0.270 0.250 0.250 78,262 0.2496 0.00%
2020-07-07 0 0.250 0.248 0.265 0.244 0.260 212,775 53,839 0.2530 0.250 0.248 0.265 0.244 0.260 212,775 0.2530 -10.71%
2020-07-06 0 0.280 0.247 0.280 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2020-07-03 0 0.280 0.255 0.280 0.265 0.280 75,000 20,400 0.2720 0.280 0.255 0.280 0.265 0.280 75,000 0.2720 3.70%
2020-07-02 0 0.270 0.270 0.285 0.270 0.270 28,500 7,473 0.2622 0.270 0.270 0.285 0.270 0.270 28,500 0.2622 -10.00%
2020-06-30 0 0.300 0.270 0.300 0.285 0.300 120,000 34,725 0.2894 0.300 0.270 0.300 0.285 0.300 120,000 0.2894 3.45%
2020-06-29 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2020-06-26 0 0.300 0.270 0.300 0.260 0.300 1,020,000 279,825 0.2743 0.300 0.270 0.300 0.260 0.300 1,020,000 0.2743 15.38%
2020-06-24 0 0.260 0.260 0.280 0.255 0.270 1,571,250 423,787 0.2697 0.260 0.260 0.280 0.255 0.270 1,571,250 0.2697 -3.70%
2020-06-23 0 0.270 0.265 0.275 0.270 0.270 15,000 4,050 0.2700 0.270 0.265 0.275 0.270 0.270 15,000 0.2700 -1.82%
2020-06-22 0 0.275 0.270 0.280 0.275 0.275 21,000 5,625 0.2679 0.275 0.270 0.280 0.275 0.275 21,000 0.2679 -8.33%
2020-06-19 0 0.300 0.265 0.300 0.270 0.300 1,140,150 341,137 0.2992 0.300 0.265 0.300 0.270 0.300 1,140,150 0.2992 0.00%
2020-06-18 0 0.300 0.265 0.305 0.290 0.300 195,000 57,150 0.2931 0.300 0.265 0.305 0.290 0.300 195,000 0.2931 0.00%
2020-06-17 0 0.300 0.260 0.300 0.260 0.300 1,770,900 489,291 0.2763 0.300 0.260 0.300 0.260 0.300 1,770,900 0.2763 7.14%
2020-06-16 0 0.280 0.260 0.280 0.223 0.300 1,606,500 439,440 0.2735 0.280 0.260 0.280 0.223 0.300 1,606,500 0.2735 16.67%
2020-06-15 0 0.240 0.200 0.248 0.240 0.250 176,513 43,303 0.2453 0.240 0.200 0.248 0.240 0.250 176,513 0.2453 -7.69%
2020-06-12 0 0.260 0.200 0.260 0.255 0.260 982,500 250,725 0.2552 0.260 0.200 0.260 0.255 0.260 982,500 0.2552 0.00%
2020-06-11 0 0.260 0.249 0.270 0.255 0.285 246,000 64,776 0.2633 0.260 0.249 0.270 0.255 0.285 246,000 0.2633 -5.45%
2020-06-10 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2020-06-09 0 0.280 0.280 0.305 0.280 0.295 2,173,560 628,899 0.2893 0.280 0.280 0.305 0.280 0.295 2,173,560 0.2893 0.00%
2020-06-08 0 0.280 0.260 0.295 0.275 0.290 1,035,750 298,312 0.2880 0.280 0.260 0.295 0.275 0.290 1,035,750 0.2880 5.66%
2020-06-05 0 0.265 0.260 0.275 0.265 0.265 30,000 7,950 0.2650 0.265 0.260 0.275 0.265 0.265 30,000 0.2650 1.92%
2020-06-04 0 0.260 0.260 0.270 0.260 0.295 3,270,000 928,650 0.2840 0.260 0.260 0.270 0.260 0.295 3,270,000 0.2840 -8.77%
2020-06-03 0 0.285 0.270 0.280 0.265 0.285 491,500 136,975 0.2787 0.285 0.270 0.280 0.265 0.285 491,500 0.2787 1.79%
2020-06-02 0 0.280 0.265 0.290 0.265 0.280 333,750 91,181 0.2732 0.280 0.265 0.290 0.265 0.280 333,750 0.2732 -3.45%
2020-06-01 0 0.290 0.265 0.295 0.280 0.290 733,500 212,188 0.2893 0.290 0.265 0.295 0.280 0.290 733,500 0.2893 0.00%
2020-05-29 0 0.290 0.285 0.295 0.285 0.295 765,000 225,375 0.2946 0.290 0.285 0.295 0.285 0.295 765,000 0.2946 -3.33%
2020-05-28 0 0.300 0.285 0.300 0.285 0.305 45,000 13,350 0.2967 0.300 0.285 0.300 0.285 0.305 45,000 0.2967 0.00%
2020-05-27 0 0.300 0.280 0.305 0.280 0.300 104,250 29,730 0.2852 0.300 0.280 0.305 0.280 0.300 104,250 0.2852 0.00%
2020-05-26 0 0.300 0.265 0.300 0.280 0.300 1,695,125 508,155 0.2998 0.300 0.265 0.300 0.280 0.300 1,695,125 0.2998 5.26%
2020-05-25 0 0.285 0.270 0.290 0.265 0.315 1,044,000 300,720 0.2880 0.285 0.270 0.290 0.265 0.315 1,044,000 0.2880 1.79%
2020-05-22 0 0.280 0.265 0.300 0.275 0.300 738,000 211,020 0.2859 0.280 0.265 0.300 0.275 0.300 738,000 0.2859 -8.20%
2020-05-21 0 0.305 0.290 0.305 - - 750 206 0.2747 0.305 0.290 0.305 - - 750 0.2747 0.00%
2020-05-20 0 0.305 0.285 0.305 0.305 0.305 2,940,000 896,700 0.3050 0.305 0.285 0.305 0.305 0.305 2,940,000 0.3050 1.67%
2020-05-19 0 0.300 0.285 0.310 0.300 0.310 1,545,000 464,100 0.3004 0.300 0.285 0.310 0.300 0.310 1,545,000 0.3004 0.00%
2020-05-18 0 0.300 0.290 0.310 0.290 0.305 5,145,000 1,543,125 0.2999 0.300 0.290 0.310 0.290 0.305 5,145,000 0.2999 1.69%
2020-05-15 0 0.295 0.290 0.300 0.300 0.300 105,000 31,500 0.3000 0.295 0.290 0.300 0.300 0.300 105,000 0.3000 -4.84%
2020-05-14 0 0.310 0.300 0.310 - - 6,500 1,852 0.2849 0.310 0.300 0.310 - - 6,500 0.2849 0.00%
2020-05-13 0 0.310 0.305 0.310 0.300 0.320 19,215,000 5,968,200 0.3106 0.310 0.305 0.310 0.300 0.320 19,215,000 0.3106 0.00%
2020-05-12 0 0.310 0.310 0.325 0.310 0.315 765,000 238,800 0.3122 0.310 0.310 0.325 0.310 0.315 765,000 0.3122 -6.06%
2020-05-11 0 0.330 0.300 0.330 0.310 0.330 660,000 205,200 0.3109 0.330 0.300 0.330 0.310 0.330 660,000 0.3109 4.76%
2020-05-08 0 0.315 0.300 0.325 0.310 0.335 1,981,325 636,383 0.3212 0.315 0.300 0.325 0.310 0.335 1,981,325 0.3212 5.00%
2020-05-07 0 0.300 0.290 0.305 0.290 0.310 810,000 244,200 0.3015 0.300 0.290 0.305 0.290 0.310 810,000 0.3015 0.00%
2020-05-06 0 0.300 0.300 0.310 0.300 0.310 330,000 99,150 0.3005 0.300 0.300 0.310 0.300 0.310 330,000 0.3005 -3.23%
2020-05-05 0 0.310 0.295 0.310 0.305 0.310 35,250 10,721 0.3041 0.310 0.295 0.310 0.305 0.310 35,250 0.3041 -1.59%
2020-05-04 0 0.315 0.285 0.320 0.290 0.340 546,750 170,148 0.3112 0.315 0.285 0.320 0.290 0.340 546,750 0.3112 -1.56%
2020-04-29 0 0.320 0.300 0.325 0.290 0.320 435,375 132,180 0.3036 0.320 0.300 0.325 0.290 0.320 435,375 0.3036 12.28%
2020-04-28 0 0.285 0.280 0.295 0.285 0.315 1,954,500 604,215 0.3091 0.285 0.280 0.295 0.285 0.315 1,954,500 0.3091 -10.94%
2020-04-27 0 0.320 0.305 0.320 0.320 0.320 750,225 240,065 0.3200 0.320 0.305 0.320 0.320 0.320 750,225 0.3200 -1.54%
2020-04-24 0 0.325 0.300 0.325 0.300 0.340 3,334,875 1,079,700 0.3238 0.325 0.300 0.325 0.300 0.340 3,334,875 0.3238 8.33%
2020-04-23 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2020-04-22 0 0.300 0.280 0.315 0.300 0.320 1,695,000 522,075 0.3080 0.300 0.280 0.315 0.300 0.320 1,695,000 0.3080 -6.25%
2020-04-21 0 0.320 0.300 0.325 0.305 0.325 2,160,000 691,275 0.3200 0.320 0.300 0.325 0.305 0.325 2,160,000 0.3200 -3.03%
2020-04-20 0 0.330 0.300 0.330 - - 630,000 173,250 0.2750 0.330 0.300 0.330 - - 630,000 0.2750 0.00%
2020-04-17 0 0.330 0.300 0.330 0.315 0.335 1,770,000 558,900 0.3158 0.330 0.300 0.330 0.315 0.335 1,770,000 0.3158 6.45%
2020-04-16 0 0.310 0.300 0.320 0.300 0.320 3,000,000 943,725 0.3146 0.310 0.300 0.320 0.300 0.320 3,000,000 0.3146 -4.62%
2020-04-15 0 0.325 0.300 0.325 0.300 0.335 247,125 77,705 0.3144 0.325 0.300 0.325 0.300 0.335 247,125 0.3144 -1.52%
2020-04-14 0 0.330 0.330 0.335 0.330 0.335 346,500 114,397 0.3302 0.330 0.330 0.335 0.330 0.335 346,500 0.3302 -2.94%
2020-04-09 0 0.340 0.300 0.340 0.305 0.340 3,403,500 1,137,191 0.3341 0.340 0.300 0.340 0.305 0.340 3,403,500 0.3341 3.03%
2020-04-08 0 0.330 0.295 0.330 0.295 0.330 1,391,250 451,275 0.3244 0.330 0.295 0.330 0.295 0.330 1,391,250 0.3244 0.00%
2020-04-07 0 0.330 0.285 0.340 0.285 0.330 225,000 67,275 0.2990 0.330 0.285 0.340 0.285 0.330 225,000 0.2990 15.79%
2020-04-06 0 0.285 0.265 0.295 0.275 0.285 30,000 8,400 0.2800 0.285 0.265 0.295 0.275 0.285 30,000 0.2800 -5.00%
2020-04-03 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-04-02 0 0.300 0.275 0.310 0.295 0.305 975,000 290,175 0.2976 0.300 0.275 0.310 0.295 0.305 975,000 0.2976 1.69%
2020-04-01 0 0.295 0.280 0.295 0.295 0.310 75,000 22,575 0.3010 0.295 0.280 0.295 0.295 0.310 75,000 0.3010 0.00%
2020-03-31 0 0.295 0.295 0.305 0.280 0.315 1,700,250 510,318 0.3001 0.295 0.295 0.305 0.280 0.315 1,700,250 0.3001 -1.67%
2020-03-30 0 0.300 0.280 0.300 0.295 0.300 782,250 231,150 0.2955 0.300 0.280 0.300 0.295 0.300 782,250 0.2955 0.00%
2020-03-27 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2020-03-26 0 0.305 0.275 0.310 0.305 0.330 2,070,000 661,575 0.3196 0.305 0.275 0.310 0.305 0.330 2,070,000 0.3196 7.02%
2020-03-25 0 0.285 0.285 0.290 0.280 0.290 978,750 278,831 0.2849 0.285 0.285 0.290 0.280 0.290 978,750 0.2849 3.64%
2020-03-24 0 0.275 0.275 0.285 0.270 0.280 1,095,000 303,600 0.2773 0.275 0.275 0.285 0.270 0.280 1,095,000 0.2773 -8.33%
2020-03-23 0 0.300 0.260 0.300 0.255 0.300 729,375 195,300 0.2678 0.300 0.260 0.300 0.255 0.300 729,375 0.2678 7.14%
2020-03-20 0 0.280 0.270 0.280 0.260 0.280 1,147,500 315,787 0.2752 0.280 0.270 0.280 0.260 0.280 1,147,500 0.2752 0.00%
2020-03-19 0 0.280 0.255 0.280 0.260 0.280 699,750 185,865 0.2656 0.280 0.255 0.280 0.260 0.280 699,750 0.2656 1.82%
2020-03-18 0 0.275 0.275 0.280 0.250 0.285 730,500 197,077 0.2698 0.275 0.275 0.280 0.250 0.285 730,500 0.2698 -5.17%
2020-03-17 0 0.290 0.265 0.290 0.250 0.295 450,000 119,775 0.2662 0.290 0.265 0.290 0.250 0.295 450,000 0.2662 -3.33%
2020-03-16 0 0.300 0.270 0.300 0.260 0.300 255,000 74,325 0.2915 0.300 0.270 0.300 0.260 0.300 255,000 0.2915 1.69%
2020-03-13 0 0.295 0.260 0.295 0.270 0.300 665,550 197,604 0.2969 0.295 0.260 0.295 0.270 0.300 665,550 0.2969 1.72%
2020-03-12 0 0.290 0.290 0.300 0.290 0.310 333,712 99,815 0.2991 0.290 0.290 0.300 0.290 0.310 333,712 0.2991 -9.38%
2020-03-11 0 0.320 0.295 0.340 0.300 0.320 240,000 72,675 0.3028 0.320 0.295 0.340 0.300 0.320 240,000 0.3028 4.92%
2020-03-10 0 0.305 0.295 0.310 0.295 0.310 795,150 244,765 0.3078 0.305 0.295 0.310 0.295 0.310 795,150 0.3078 -4.69%
2020-03-09 0 0.320 0.300 0.335 0.265 0.320 1,200,000 366,300 0.3053 0.320 0.300 0.335 0.265 0.320 1,200,000 0.3053 -3.03%
2020-03-06 0 0.330 0.315 0.330 0.315 0.330 150,000 48,000 0.3200 0.330 0.315 0.330 0.315 0.330 150,000 0.3200 -2.94%
2020-03-05 0 0.340 0.310 0.350 0.325 0.350 457,125 152,212 0.3330 0.340 0.310 0.350 0.325 0.350 457,125 0.3330 0.00%
2020-03-04 0 0.340 0.310 0.340 - - 6,000 1,860 0.3100 0.340 0.310 0.340 - - 6,000 0.3100 0.00%
2020-03-03 0 0.340 0.325 0.340 0.330 0.340 902,550 305,928 0.3390 0.340 0.325 0.340 0.330 0.340 902,550 0.3390 4.62%
2020-03-02 0 0.325 0.315 0.335 0.325 0.330 226,500 73,650 0.3252 0.325 0.315 0.335 0.325 0.330 226,500 0.3252 -2.99%
2020-02-28 0 0.335 0.330 0.335 0.320 0.350 210,000 69,600 0.3314 0.335 0.330 0.335 0.320 0.350 210,000 0.3314 0.00%
2020-02-27 0 0.335 0.330 0.345 0.330 0.340 75,750 25,357 0.3347 0.335 0.330 0.345 0.330 0.340 75,750 0.3347 -1.47%
2020-02-26 0 0.340 0.320 0.340 0.330 0.340 3,585,150 1,204,921 0.3361 0.340 0.320 0.340 0.330 0.340 3,585,150 0.3361 0.00%
2020-02-25 0 0.340 0.340 0.350 0.340 0.345 2,685,000 925,950 0.3449 0.340 0.340 0.350 0.340 0.345 2,685,000 0.3449 -6.85%
2020-02-24 0 0.365 0.320 0.365 0.330 0.365 420,000 142,800 0.3400 0.365 0.320 0.365 0.330 0.365 420,000 0.3400 5.80%
2020-02-21 0 0.345 0.330 0.350 0.330 0.350 840,000 288,375 0.3433 0.345 0.330 0.350 0.330 0.350 840,000 0.3433 -2.82%
2020-02-20 0 0.355 0.340 0.355 0.340 0.355 3,357,312 1,168,914 0.3482 0.355 0.340 0.355 0.340 0.355 3,357,312 0.3482 2.90%
2020-02-19 0 0.345 0.330 0.360 0.345 0.355 33,600 11,688 0.3479 0.345 0.330 0.360 0.345 0.355 33,600 0.3479 -4.17%
2020-02-18 0 0.360 0.345 0.360 0.345 0.360 2,550,000 882,225 0.3460 0.360 0.345 0.360 0.345 0.360 2,550,000 0.3460 4.35%
2020-02-17 0 0.345 0.345 0.360 0.335 0.355 1,275,000 443,595 0.3479 0.345 0.345 0.360 0.335 0.355 1,275,000 0.3479 -5.48%
2020-02-14 0 0.365 0.345 0.365 0.355 0.380 406,500 151,777 0.3734 0.365 0.345 0.365 0.355 0.380 406,500 0.3734 2.82%
2020-02-13 0 0.355 0.350 0.370 0.355 0.370 1,680,750 613,905 0.3653 0.355 0.350 0.370 0.355 0.370 1,680,750 0.3653 -6.58%
2020-02-12 0 0.380 0.335 0.380 0.325 0.380 455,250 160,005 0.3515 0.380 0.335 0.380 0.325 0.380 455,250 0.3515 10.14%
2020-02-11 0 0.345 0.345 0.395 0.330 0.350 3,330,300 1,134,918 0.3408 0.345 0.345 0.395 0.330 0.350 3,330,300 0.3408 2.99%
2020-02-10 0 0.335 0.310 0.340 0.325 0.350 2,778,000 921,457 0.3317 0.335 0.310 0.340 0.325 0.350 2,778,000 0.3317 0.00%
2020-02-07 0 0.335 0.330 0.350 0.335 0.350 3,810,000 1,315,800 0.3454 0.335 0.330 0.350 0.335 0.350 3,810,000 0.3454 -2.90%
2020-02-06 0 0.345 0.335 0.345 0.330 0.345 195,000 65,250 0.3346 0.345 0.335 0.345 0.330 0.345 195,000 0.3346 0.00%
2020-02-05 0 0.345 0.345 0.350 0.345 0.350 3,692,625 1,259,388 0.3411 0.345 0.345 0.350 0.345 0.350 3,692,625 0.3411 -4.17%
2020-02-04 0 0.360 0.355 0.360 0.350 0.360 3,870,000 1,387,650 0.3586 0.360 0.355 0.360 0.350 0.360 3,870,000 0.3586 1.41%
2020-02-03 0 0.355 0.350 0.380 0.335 0.355 1,294,500 442,635 0.3419 0.355 0.350 0.380 0.335 0.355 1,294,500 0.3419 -1.39%
2020-01-31 0 0.360 0.330 0.360 0.355 0.360 840,000 302,175 0.3597 0.360 0.330 0.360 0.355 0.360 840,000 0.3597 -1.37%
2020-01-30 0 0.365 0.350 0.370 0.345 0.390 2,799,000 1,032,480 0.3689 0.365 0.350 0.370 0.345 0.390 2,799,000 0.3689 -1.35%
2020-01-29 0 0.370 0.355 0.370 0.310 0.370 1,035,000 367,575 0.3551 0.370 0.355 0.370 0.310 0.370 1,035,000 0.3551 -8.64%
2020-01-24 0 0.405 0.405 0.410 0.370 0.405 1,410,000 550,575 0.3905 0.405 0.405 0.410 0.370 0.405 1,410,000 0.3905 6.58%
2020-01-23 0 0.380 0.345 0.380 0.335 0.380 4,181,250 1,525,623 0.3649 0.380 0.345 0.380 0.335 0.380 4,181,250 0.3649 7.04%
2020-01-22 0 0.355 0.340 0.355 0.340 0.365 1,719,925 617,885 0.3593 0.355 0.340 0.355 0.340 0.365 1,719,925 0.3593 0.00%
2020-01-21 0 0.355 0.325 0.355 0.260 0.375 8,925,000 2,831,250 0.3172 0.355 0.325 0.355 0.260 0.375 8,925,000 0.3172 12.70%
2020-01-20 0 0.315 0.315 0.320 0.315 0.320 465,000 147,825 0.3179 0.315 0.315 0.320 0.315 0.320 465,000 0.3179 -7.35%
2020-01-17 0 0.340 0.325 0.340 0.315 0.340 255,000 82,350 0.3229 0.340 0.325 0.340 0.315 0.340 255,000 0.3229 -4.23%
2020-01-16 0 0.355 0.350 0.355 0.325 0.375 2,850,025 997,436 0.3500 0.355 0.350 0.355 0.325 0.375 2,850,025 0.3500 1.43%
2020-01-15 0 0.350 0.345 0.350 0.350 0.400 1,275,150 469,024 0.3678 0.350 0.345 0.350 0.350 0.400 1,275,150 0.3678 -4.11%
2020-01-14 0 0.365 0.335 0.365 0.330 0.365 1,486,125 511,257 0.3440 0.365 0.335 0.365 0.330 0.365 1,486,125 0.3440 4.29%
2020-01-13 0 0.350 0.345 0.355 0.345 0.355 1,477,500 520,065 0.3520 0.350 0.345 0.355 0.345 0.355 1,477,500 0.3520 -2.78%
2020-01-10 0 0.360 0.355 0.360 0.300 0.360 4,909,500 1,559,055 0.3176 0.360 0.355 0.360 0.300 0.360 4,909,500 0.3176 12.50%
2020-01-09 0 0.320 0.305 0.320 0.305 0.325 4,159,500 1,315,425 0.3162 0.320 0.305 0.320 0.305 0.325 4,159,500 0.3162 -3.03%
2020-01-08 0 0.330 0.315 0.330 0.315 0.330 7,761,000 2,555,313 0.3293 0.330 0.315 0.330 0.315 0.330 7,761,000 0.3293 -2.94%
2020-01-07 0 0.340 0.315 0.325 0.330 0.340 952,875 314,433 0.3300 0.340 0.315 0.325 0.330 0.340 952,875 0.3300 0.00%
2020-01-06 0 0.340 0.320 0.340 0.295 0.340 4,666,650 1,489,545 0.3192 0.340 0.320 0.340 0.295 0.340 4,666,650 0.3192 3.03%
2020-01-03 0 0.330 0.320 0.330 0.320 0.340 2,775,375 919,766 0.3314 0.330 0.320 0.330 0.320 0.340 2,775,375 0.3314 -2.94%
2020-01-02 0 0.340 0.330 0.340 0.325 0.340 4,425,375 1,471,389 0.3325 0.340 0.330 0.340 0.325 0.340 4,425,375 0.3325 0.00%
2019-12-31 0 0.340 0.330 0.340 0.305 0.340 2,910,000 966,600 0.3322 0.340 0.330 0.340 0.305 0.340 2,910,000 0.3322 -1.45%
2019-12-30 0 0.345 0.330 0.345 0.330 0.345 1,067,304 354,979 0.3326 0.345 0.330 0.345 0.330 0.345 1,067,304 0.3326 0.00%
2019-12-27 0 0.345 0.340 0.345 0.335 0.350 2,058,000 697,800 0.3391 0.345 0.340 0.345 0.335 0.350 2,058,000 0.3391 -1.43%
2019-12-24 0 0.350 0.335 0.350 0.330 0.350 1,395,000 474,000 0.3398 0.350 0.335 0.350 0.330 0.350 1,395,000 0.3398 0.00%
2019-12-23 0 0.350 0.330 0.350 0.315 0.350 2,865,000 959,475 0.3349 0.350 0.330 0.350 0.315 0.350 2,865,000 0.3349 0.00%
2019-12-20 0 0.350 0.345 0.350 0.330 0.350 1,572,900 535,374 0.3404 0.350 0.345 0.350 0.330 0.350 1,572,900 0.3404 0.00%
2019-12-19 0 0.350 0.330 0.350 0.325 0.350 2,235,750 760,807 0.3403 0.350 0.330 0.350 0.325 0.350 2,235,750 0.3403 1.45%
2019-12-18 0 0.345 0.330 0.345 0.290 0.345 4,003,500 1,298,985 0.3245 0.345 0.330 0.345 0.290 0.345 4,003,500 0.3245 1.47%
2019-12-17 0 0.340 0.340 0.345 0.310 0.340 3,090,750 1,011,075 0.3271 0.340 0.340 0.345 0.310 0.340 3,090,750 0.3271 4.62%
2019-12-16 0 0.325 0.310 0.325 0.270 0.335 15,825,225 5,131,636 0.3243 0.325 0.310 0.325 0.270 0.335 15,825,225 0.3243 -1.52%
2019-12-13 0 0.330 0.315 0.330 0.300 0.335 4,160,700 1,326,885 0.3189 0.330 0.315 0.330 0.300 0.335 4,160,700 0.3189 -4.35%
2019-12-12 0 0.345 0.340 0.345 0.325 0.345 2,675,175 901,161 0.3369 0.345 0.340 0.345 0.325 0.345 2,675,175 0.3369 0.00%
2019-12-11 0 0.345 0.340 0.345 0.325 0.345 4,041,225 1,365,587 0.3379 0.345 0.340 0.345 0.325 0.345 4,041,225 0.3379 1.47%
2019-12-10 0 0.340 0.335 0.340 0.295 0.350 9,515,050 3,125,610 0.3285 0.340 0.335 0.340 0.295 0.350 9,515,050 0.3285 1.49%
2019-12-09 0 0.335 0.325 0.335 0.310 0.340 4,909,500 1,594,807 0.3248 0.335 0.325 0.335 0.310 0.340 4,909,500 0.3248 1.52%
2019-12-06 0 0.330 0.325 0.340 0.280 0.340 4,175,250 1,299,195 0.3112 0.330 0.325 0.340 0.280 0.340 4,175,250 0.3112 6.45%
2019-12-05 0 0.310 0.300 0.310 0.255 0.320 11,509,675 3,340,557 0.2902 0.310 0.300 0.310 0.255 0.320 11,509,675 0.2902 14.81%
2019-12-04 0 0.270 0.260 0.270 0.223 0.270 7,926,000 1,980,577 0.2499 0.270 0.260 0.270 0.223 0.270 7,926,000 0.2499 12.97%
2019-12-03 0 0.239 0.230 0.239 0.198 0.260 19,947,750 4,608,157 0.2310 0.239 0.230 0.239 0.198 0.260 19,947,750 0.2310 19.50%
2019-12-02 0 0.200 0.194 0.206 0.188 0.210 1,681,000 330,413 0.1966 0.200 0.194 0.206 0.188 0.210 1,681,000 0.1966 -4.76%
2019-11-29 0 0.210 0.192 0.213 0.179 0.210 6,650,250 1,273,141 0.1914 0.210 0.192 0.213 0.179 0.210 6,650,250 0.1914 6.60%
2019-11-28 0 0.197 0.196 0.197 0.154 0.232 34,904,150 6,959,712 0.1994 0.197 0.196 0.197 0.154 0.232 34,904,150 0.1994 33.11%
2019-11-27 0 0.148 0.139 0.150 0.139 0.150 810,000 119,085 0.1470 0.148 0.139 0.150 0.139 0.150 810,000 0.1470 -1.33%
2019-11-26 0 0.150 0.147 0.152 0.140 0.150 715,225 103,926 0.1453 0.150 0.147 0.152 0.140 0.150 715,225 0.1453 0.67%
2019-11-25 0 0.149 0.149 0.152 0.143 0.155 5,119,500 765,630 0.1496 0.149 0.149 0.152 0.143 0.155 5,119,500 0.1496 7.19%
2019-11-22 0 0.139 0.134 0.139 0.130 0.140 6,885,000 945,270 0.1373 0.139 0.134 0.139 0.130 0.140 6,885,000 0.1373 10.32%
2019-11-21 0 0.126 0.126 0.128 0.112 0.128 1,290,000 159,930 0.1240 0.126 0.126 0.128 0.112 0.128 1,290,000 0.1240 7.69%
2019-11-20 0 0.117 0.117 0.122 0.116 0.118 495,000 58,005 0.1172 0.117 0.117 0.122 0.116 0.118 495,000 0.1172 0.00%
2019-11-19 0 0.117 0.117 0.122 0.117 0.125 783,750 94,436 0.1205 0.117 0.117 0.122 0.117 0.125 783,750 0.1205 -4.10%
2019-11-18 0 0.122 0.122 0.125 0.117 0.128 967,500 117,924 0.1219 0.122 0.122 0.125 0.117 0.128 967,500 0.1219 -2.40%
2019-11-15 0 0.125 0.117 0.125 0.116 0.128 750,000 92,640 0.1235 0.125 0.117 0.125 0.116 0.128 750,000 0.1235 3.31%
2019-11-14 0 0.121 0.121 0.125 0.119 0.121 900,000 108,015 0.1200 0.121 0.121 0.125 0.119 0.121 900,000 0.1200 -3.97%
2019-11-13 0 0.126 0.120 0.126 0.123 0.127 782,625 98,017 0.1252 0.126 0.120 0.126 0.123 0.127 782,625 0.1252 1.61%
2019-11-12 0 0.124 0.122 0.124 0.122 0.124 165,000 20,160 0.1222 0.124 0.122 0.124 0.122 0.124 165,000 0.1222 -4.62%
2019-11-11 0 0.130 0.126 0.130 0.122 0.130 930,000 115,305 0.1240 0.130 0.126 0.130 0.122 0.130 930,000 0.1240 0.78%
2019-11-08 0 0.129 0.119 0.129 0.122 0.129 878,625 110,693 0.1260 0.129 0.119 0.129 0.122 0.129 878,625 0.1260 5.74%
2019-11-07 0 0.122 0.119 0.124 0.122 0.128 525,000 65,820 0.1254 0.122 0.119 0.124 0.122 0.128 525,000 0.1254 4.27%
2019-11-06 0 0.117 0.117 0.120 0.116 0.119 195,000 22,980 0.1178 0.117 0.117 0.120 0.116 0.119 195,000 0.1178 -1.68%
2019-11-05 0 0.119 0.117 0.125 0.116 0.123 788,250 94,044 0.1193 0.119 0.117 0.125 0.116 0.123 788,250 0.1193 -3.25%
2019-11-04 0 0.123 0.123 0.126 0.123 0.129 720,000 90,240 0.1253 0.123 0.123 0.126 0.123 0.129 720,000 0.1253 -4.65%
2019-11-01 0 0.129 0.122 0.129 0.123 0.129 60,000 7,560 0.1260 0.129 0.122 0.129 0.123 0.129 60,000 0.1260 0.00%
2019-10-31 0 0.129 0.124 0.129 0.123 0.129 585,000 74,745 0.1278 0.129 0.124 0.129 0.123 0.129 585,000 0.1278 0.78%
2019-10-30 0 0.128 0.122 0.128 0.128 0.132 180,000 23,280 0.1293 0.128 0.122 0.128 0.128 0.132 180,000 0.1293 -1.54%
2019-10-29 0 0.130 0.126 0.130 0.126 0.130 1,785,000 227,685 0.1276 0.130 0.126 0.130 0.126 0.130 1,785,000 0.1276 3.17%
2019-10-28 0 0.126 0.120 0.126 0.116 0.127 2,165,250 265,988 0.1228 0.126 0.120 0.126 0.116 0.127 2,165,250 0.1228 10.53%
2019-10-25 0 0.114 0.112 0.117 0.111 0.116 2,370,000 270,420 0.1141 0.114 0.112 0.117 0.111 0.116 2,370,000 0.1141 -1.72%
2019-10-24 0 0.116 0.115 0.118 0.115 0.120 330,000 38,565 0.1169 0.116 0.115 0.118 0.115 0.120 330,000 0.1169 -0.85%
2019-10-23 0 0.117 0.113 0.120 0.110 0.126 7,185,000 843,345 0.1174 0.117 0.113 0.120 0.110 0.126 7,185,000 0.1174 -7.14%
2019-10-22 0 0.126 0.126 0.131 0.126 0.148 21,540,000 2,976,840 0.1382 0.126 0.126 0.131 0.126 0.148 21,540,000 0.1382 -13.10%
2019-10-21 0 0.145 0.140 0.145 0.130 0.156 17,567,250 2,540,766 0.1446 0.145 0.140 0.145 0.130 0.156 17,567,250 0.1446 6.62%
2019-10-18 0 0.136 0.136 0.139 0.133 0.147 27,196,500 3,871,947 0.1424 0.136 0.136 0.139 0.133 0.147 27,196,500 0.1424 0.00%
2019-10-17 0 0.136 0.135 0.136 0.129 0.157 18,980,250 2,661,202 0.1402 0.136 0.135 0.136 0.129 0.157 18,980,250 0.1402 4.62%
2019-10-16 0 0.130 0.130 0.136 0.130 0.147 9,990,000 1,395,690 0.1397 0.130 0.130 0.136 0.130 0.147 9,990,000 0.1397 -9.09%
2019-10-15 0 0.143 0.141 0.145 0.127 0.164 23,025,000 3,375,315 0.1466 0.143 0.141 0.145 0.127 0.164 23,025,000 0.1466 5.15%
2019-10-14 0 0.136 0.130 0.139 0.110 0.165 28,260,000 3,984,960 0.1410 0.136 0.130 0.139 0.110 0.165 28,260,000 0.1410 22.52%
2019-10-11 0 0.111 0.111 0.115 0.101 0.115 5,962,250 635,583 0.1066 0.111 0.111 0.115 0.101 0.115 5,962,250 0.1066 -1.77%
2019-10-10 0 0.113 0.113 0.116 0.113 0.124 4,830,050 563,885 0.1167 0.113 0.113 0.116 0.113 0.124 4,830,050 0.1167 -10.32%
2019-10-09 0 0.126 0.126 0.130 0.126 0.132 1,200,000 154,875 0.1291 0.126 0.126 0.130 0.126 0.132 1,200,000 0.1291 -3.82%
2019-10-08 0 0.131 0.130 0.134 0.129 0.140 6,375,000 836,940 0.1313 0.131 0.130 0.134 0.129 0.140 6,375,000 0.1313 -6.43%
2019-10-04 0 0.140 0.140 0.142 0.139 0.148 3,452,250 488,114 0.1414 0.140 0.140 0.142 0.139 0.148 3,452,250 0.1414 -4.76%
2019-10-03 0 0.147 0.142 0.147 0.135 0.158 5,075,900 774,318 0.1525 0.147 0.142 0.147 0.135 0.158 5,075,900 0.1525 -2.00%
2019-10-02 0 0.150 0.150 0.152 0.126 0.155 13,425,000 1,897,230 0.1413 0.150 0.150 0.152 0.126 0.155 13,425,000 0.1413 12.78%
2019-09-30 0 0.133 0.131 0.134 0.125 0.180 19,185,000 2,823,210 0.1472 0.133 0.131 0.134 0.125 0.180 19,185,000 0.1472 -11.92%
2019-09-27 0 0.151 0.150 0.152 0.148 0.176 24,816,750 3,917,828 0.1579 0.151 0.150 0.152 0.148 0.176 24,816,750 0.1579 -13.71%
2019-09-26 0 0.175 0.174 0.176 0.157 0.650 198,753,266 84,250,490 0.4239 0.175 0.174 0.176 0.157 0.650 198,753,266 0.4239 -69.30%
2019-09-25 0 0.570 0.510 0.580 0.480 0.600 4,017,800 2,077,493 0.5171 0.570 0.510 0.580 0.480 0.600 4,017,800 0.5171 3.64%
2019-09-24 0 0.550 0.495 0.550 0.490 0.550 690,475 354,262 0.5131 0.550 0.495 0.550 0.490 0.550 690,475 0.5131 5.77%
2019-09-23 0 0.520 0.485 0.520 0.500 0.520 1,198,750 601,643 0.5019 0.520 0.485 0.520 0.500 0.520 1,198,750 0.5019 1.96%
2019-09-20 0 0.510 0.465 0.510 0.480 0.520 1,554,000 760,095 0.4891 0.510 0.465 0.510 0.480 0.520 1,554,000 0.4891 5.15%
2019-09-19 0 0.485 0.470 0.495 0.460 0.495 1,275,225 621,851 0.4876 0.485 0.470 0.495 0.460 0.495 1,275,225 0.4876 -3.00%
2019-09-18 0 0.500 0.460 0.500 0.450 0.500 1,471,600 704,413 0.4787 0.500 0.460 0.500 0.450 0.500 1,471,600 0.4787 6.38%
2019-09-17 0 0.470 0.470 0.520 0.470 0.485 171,000 81,401 0.4760 0.470 0.470 0.520 0.470 0.485 171,000 0.4760 -6.00%
2019-09-16 0 0.500 0.470 0.520 0.460 0.500 2,332,650 1,111,119 0.4763 0.500 0.470 0.520 0.460 0.500 2,332,650 0.4763 -1.96%
2019-09-13 0 0.510 0.460 0.510 0.480 0.510 330,150 160,119 0.4850 0.510 0.460 0.510 0.480 0.510 330,150 0.4850 2.00%
2019-09-12 0 0.500 0.495 0.510 0.490 0.510 1,611,000 798,611 0.4957 0.500 0.495 0.510 0.490 0.510 1,611,000 0.4957 1.01%
2019-09-11 0 0.495 0.495 0.510 0.490 0.530 3,060,000 1,526,700 0.4989 0.495 0.495 0.510 0.490 0.530 3,060,000 0.4989 -6.60%
2019-09-10 0 0.530 0.510 0.530 0.495 0.560 3,270,656 1,702,401 0.5205 0.530 0.510 0.530 0.495 0.560 3,270,656 0.5205 -1.85%
2019-09-09 0 0.540 0.530 0.550 0.460 0.560 4,858,050 2,447,286 0.5038 0.540 0.530 0.550 0.460 0.560 4,858,050 0.5038 12.50%
2019-09-06 0 0.480 0.450 0.480 0.390 0.500 8,139,000 3,528,375 0.4335 0.480 0.450 0.480 0.390 0.500 8,139,000 0.4335 15.66%
2019-09-05 0 0.415 0.360 0.415 0.415 0.415 60,000 24,900 0.4150 0.415 0.360 0.415 0.415 0.415 60,000 0.4150 0.00%
2019-09-04 0 0.415 0.390 0.415 0.380 0.415 3,686,375 1,425,321 0.3866 0.415 0.390 0.415 0.380 0.415 3,686,375 0.3866 1.22%
2019-09-03 0 0.410 0.395 0.415 0.400 0.420 3,110,250 1,294,845 0.4163 0.410 0.395 0.415 0.400 0.420 3,110,250 0.4163 -2.38%
2019-09-02 0 0.420 0.400 0.440 0.400 0.420 1,160,250 486,795 0.4196 0.420 0.400 0.440 0.400 0.420 1,160,250 0.4196 0.00%
2019-08-30 0 0.420 0.420 0.435 0.410 0.465 645,400 276,238 0.4280 0.420 0.420 0.435 0.410 0.465 645,400 0.4280 0.00%
2019-08-29 0 0.420 0.425 0.440 0.410 0.445 696,225 302,598 0.4346 0.420 0.425 0.440 0.410 0.445 696,225 0.4346 -3.45%
2019-08-28 0 0.435 0.435 0.445 0.410 0.450 3,620,675 1,571,236 0.4340 0.435 0.435 0.445 0.410 0.450 3,620,675 0.4340 3.57%
2019-08-27 0 0.420 0.420 0.430 0.400 0.450 2,262,750 966,363 0.4271 0.420 0.420 0.430 0.400 0.450 2,262,750 0.4271 2.44%
2019-08-26 0 0.410 0.365 0.410 0.355 0.410 2,635,500 1,049,857 0.3984 0.410 0.365 0.410 0.355 0.410 2,635,500 0.3984 10.81%
2019-08-23 0 0.370 0.370 0.380 0.335 0.375 1,545,100 546,618 0.3538 0.370 0.370 0.380 0.335 0.375 1,545,100 0.3538 0.00%
2019-08-22 0 0.370 0.365 0.380 0.360 0.370 215,475 79,464 0.3688 0.370 0.365 0.380 0.360 0.370 215,475 0.3688 4.23%
2019-08-21 0 0.355 0.350 0.395 0.355 0.395 1,627,225 636,888 0.3914 0.355 0.350 0.395 0.355 0.395 1,627,225 0.3914 -6.58%
2019-08-20 0 0.380 0.370 0.390 0.365 0.380 270,000 100,200 0.3711 0.380 0.370 0.390 0.365 0.380 270,000 0.3711 -2.56%
2019-08-19 0 0.390 0.385 0.400 0.350 0.420 2,073,125 808,597 0.3900 0.390 0.385 0.400 0.350 0.420 2,073,125 0.3900 11.43%
2019-08-16 0 0.350 0.350 0.380 0.345 0.380 1,180,500 417,015 0.3533 0.350 0.350 0.380 0.345 0.380 1,180,500 0.3533 -5.41%
2019-08-15 0 0.370 0.335 0.380 0.350 0.385 2,027,625 753,585 0.3717 0.370 0.335 0.380 0.350 0.385 2,027,625 0.3717 1.37%
2019-08-14 0 0.365 0.335 0.365 0.320 0.365 2,072,500 696,950 0.3363 0.365 0.335 0.365 0.320 0.365 2,072,500 0.3363 17.74%
2019-08-13 0 0.310 0.310 0.350 0.290 0.365 7,440,000 2,439,750 0.3279 0.310 0.310 0.350 0.290 0.365 7,440,000 0.3279 6.90%
2019-08-12 0 0.290 0.285 0.335 0.290 0.315 330,000 100,575 0.3048 0.290 0.285 0.335 0.290 0.315 330,000 0.3048 0.00%
2019-08-09 0 0.290 0.290 0.350 0.290 0.305 135,000 40,725 0.3017 0.290 0.290 0.350 0.290 0.305 135,000 0.3017 -4.92%
2019-08-08 0 0.305 0.305 0.350 0.305 0.305 465,000 141,825 0.3050 0.305 0.305 0.350 0.305 0.305 465,000 0.3050 0.00%
2019-08-07 0 0.305 0.305 0.350 0.305 0.340 618,450 209,130 0.3382 0.305 0.305 0.350 0.305 0.340 618,450 0.3382 -1.61%
2019-08-06 0 0.310 0.310 0.345 0.305 0.330 1,150,500 369,480 0.3211 0.310 0.310 0.345 0.305 0.330 1,150,500 0.3211 -1.59%
2019-08-05 0 0.315 0.315 0.360 0.315 0.340 150,000 49,500 0.3300 0.315 0.315 0.360 0.315 0.340 150,000 0.3300 -11.27%
2019-08-02 0 0.355 0.320 0.360 0.315 0.355 2,190,000 703,200 0.3211 0.355 0.320 0.360 0.315 0.355 2,190,000 0.3211 7.58%
2019-08-01 0 0.330 0.330 0.350 0.330 0.380 2,676,000 998,460 0.3731 0.330 0.330 0.350 0.330 0.380 2,676,000 0.3731 0.00%
2019-07-31 0 0.330 0.330 0.340 0.325 0.325 105,000 34,125 0.3250 0.330 0.330 0.340 0.325 0.325 105,000 0.3250 -4.35%
2019-07-30 0 0.345 0.335 0.355 0.325 0.345 2,100,000 704,850 0.3356 0.345 0.335 0.355 0.325 0.345 2,100,000 0.3356 0.00%
2019-07-29 0 0.345 0.340 0.350 0.285 0.395 13,351,500 5,170,710 0.3873 0.345 0.340 0.350 0.285 0.395 13,351,500 0.3873 6.15%
2019-07-26 0 0.325 0.325 0.335 0.315 0.330 2,538,750 827,711 0.3260 0.325 0.325 0.335 0.315 0.330 2,538,750 0.3260 3.17%
2019-07-25 0 0.315 0.310 0.345 0.315 0.315 28,500 8,670 0.3042 0.315 0.310 0.345 0.315 0.315 28,500 0.3042 -1.56%
2019-07-24 0 0.320 0.320 0.325 0.305 0.315 63,750 19,462 0.3053 0.320 0.320 0.325 0.305 0.315 63,750 0.3053 -3.03%
2019-07-23 0 0.330 0.330 0.340 0.310 0.340 2,355,000 752,400 0.3195 0.330 0.330 0.340 0.310 0.340 2,355,000 0.3195 3.13%
2019-07-22 0 0.320 0.320 0.360 0.315 0.345 577,650 191,818 0.3321 0.320 0.320 0.360 0.315 0.345 577,650 0.3321 -7.25%
2019-07-19 0 0.345 0.330 0.345 0.320 0.345 591,000 195,210 0.3303 0.345 0.330 0.345 0.320 0.345 591,000 0.3303 2.99%
2019-07-18 0 0.335 0.335 0.355 0.315 0.350 9,614,550 3,175,791 0.3303 0.335 0.335 0.355 0.315 0.350 9,614,550 0.3303 3.08%
2019-07-17 0 0.325 0.325 0.340 0.315 0.330 9,145,125 2,944,905 0.3220 0.325 0.325 0.340 0.315 0.330 9,145,125 0.3220 3.17%
2019-07-16 0 0.315 0.315 0.345 0.310 0.320 205,500 64,950 0.3161 0.315 0.315 0.345 0.310 0.320 205,500 0.3161 1.61%
2019-07-15 0 0.310 0.300 0.330 0.310 0.310 30,500 9,441 0.3095 0.310 0.300 0.330 0.310 0.310 30,500 0.3095 -4.62%
2019-07-12 0 0.325 0.325 0.345 0.315 0.345 435,000 141,900 0.3262 0.325 0.325 0.345 0.315 0.345 435,000 0.3262 1.56%
2019-07-11 0 0.320 0.320 0.340 0.320 0.345 857,925 283,105 0.3300 0.320 0.320 0.340 0.320 0.345 857,925 0.3300 1.59%
2019-07-10 0 0.315 0.315 0.325 0.290 0.320 750,000 231,555 0.3087 0.315 0.315 0.325 0.290 0.320 750,000 0.3087 5.00%
2019-07-09 0 0.300 0.300 0.310 0.280 0.330 3,107,000 992,835 0.3195 0.300 0.300 0.310 0.280 0.330 3,107,000 0.3195 15.38%
2019-07-08 0 0.260 0.260 0.300 0.255 0.300 840,675 238,702 0.2839 0.260 0.260 0.300 0.255 0.300 840,675 0.2839 -7.14%
2019-07-05 0 0.280 0.275 0.305 0.270 0.295 223,500 63,825 0.2856 0.280 0.275 0.305 0.270 0.295 223,500 0.2856 -6.67%
2019-07-04 0 0.300 0.270 0.300 - - 45,000 13,500 0.3000 0.300 0.270 0.300 - - 45,000 0.3000 -3.23%
2019-07-03 0 0.310 0.290 0.310 0.300 0.310 165,000 50,250 0.3045 0.310 0.290 0.310 0.300 0.310 165,000 0.3045 0.00%
2019-07-02 0 0.310 0.310 0.335 0.310 0.320 3,306,750 1,041,907 0.3151 0.310 0.310 0.335 0.310 0.320 3,306,750 0.3151 0.00%
2019-06-28 0 0.310 0.305 0.330 0.290 0.330 673,500 206,985 0.3073 0.310 0.305 0.330 0.290 0.330 673,500 0.3073 -6.06%
2019-06-27 0 0.330 0.295 0.325 0.280 0.330 10,331,625 3,070,361 0.2972 0.330 0.295 0.325 0.280 0.330 10,331,625 0.2972 6.45%
2019-06-26 0 0.310 0.300 0.320 0.300 0.330 10,397,045 3,334,951 0.3208 0.310 0.300 0.320 0.300 0.330 10,397,045 0.3208 -6.06%
2019-06-25 0 0.330 0.320 0.325 0.325 0.365 8,726,250 2,981,047 0.3416 0.330 0.320 0.325 0.325 0.365 8,726,250 0.3416 -5.71%
2019-06-24 0 0.350 0.350 0.365 0.350 0.385 2,595,000 957,075 0.3688 0.350 0.350 0.365 0.350 0.385 2,595,000 0.3688 -5.41%
2019-06-21 0 0.370 0.365 0.380 0.365 0.400 1,624,500 615,765 0.3790 0.370 0.365 0.380 0.365 0.400 1,624,500 0.3790 -7.50%
2019-06-20 0 0.400 0.375 0.400 0.320 0.400 9,343,737 3,356,718 0.3592 0.400 0.375 0.400 0.320 0.400 9,343,737 0.3592 12.68%
2019-06-19 0 0.355 0.350 0.365 0.350 0.415 13,657,500 5,355,322 0.3921 0.355 0.350 0.365 0.350 0.415 13,657,500 0.3921 -14.46%
2019-06-18 0 0.415 0.390 0.415 0.365 0.420 5,224,350 2,038,508 0.3902 0.415 0.390 0.415 0.365 0.420 5,224,350 0.3902 -1.19%
2019-06-17 0 0.420 0.400 0.420 0.405 0.450 5,279,100 2,272,434 0.4305 0.420 0.400 0.420 0.405 0.450 5,279,100 0.4305 3.70%
2019-06-14 0 0.405 0.400 0.440 0.365 0.485 15,057,212 5,967,137 0.3963 0.405 0.400 0.440 0.365 0.485 15,057,212 0.3963 2.53%
2019-06-13 0 0.395 0.380 0.395 0.260 0.400 26,043,000 8,634,168 0.3315 0.395 0.380 0.395 0.260 0.400 26,043,000 0.3315 41.07%
2019-06-12 0 0.280 0.275 0.280 0.265 0.300 5,357,850 1,508,181 0.2815 0.280 0.275 0.280 0.265 0.300 5,357,850 0.2815 -3.45%
2019-06-11 0 0.290 0.285 0.290 0.270 0.315 9,541,125 2,794,196 0.2929 0.290 0.285 0.290 0.270 0.315 9,541,125 0.2929 -3.33%
2019-06-10 0 0.300 0.300 0.305 0.210 0.340 24,937,575 7,003,380 0.2808 0.300 0.300 0.305 0.210 0.340 24,937,575 0.2808 50.00%
2019-06-06 0 0.200 0.178 0.220 0.149 0.200 5,573,650 978,834 0.1756 0.200 0.178 0.220 0.149 0.200 5,573,650 0.1756 31.58%
2019-06-05 0 0.152 0.134 0.152 0.134 0.154 1,905,150 279,248 0.1466 0.152 0.134 0.152 0.134 0.154 1,905,150 0.1466 6.29%
2019-06-04 0 0.143 0.132 0.145 0.134 0.143 3,043,500 419,565 0.1379 0.143 0.132 0.145 0.134 0.143 3,043,500 0.1379 9.16%
2019-06-03 0 0.131 0.124 0.138 0.120 0.138 2,655,000 350,415 0.1320 0.131 0.124 0.138 0.120 0.138 2,655,000 0.1320 0.77%
2019-05-31 0 0.130 0.123 0.132 0.116 0.130 435,000 53,760 0.1236 0.130 0.123 0.132 0.116 0.130 435,000 0.1236 10.17%
2019-05-30 0 0.118 0.118 0.128 0.116 0.129 5,490,750 698,333 0.1272 0.118 0.118 0.128 0.116 0.129 5,490,750 0.1272 2.61%
2019-05-29 0 0.115 0.115 0.135 0.115 0.115 28,125 3,168 0.1126 0.115 0.115 0.135 0.115 0.115 28,125 0.1126 -13.53%
2019-05-28 0 0.133 0.110 0.133 0.121 0.135 698,250 90,080 0.1290 0.133 0.110 0.133 0.121 0.135 698,250 0.1290 9.02%
2019-05-27 0 0.122 0.119 0.122 0.119 0.130 1,230,000 155,775 0.1266 0.122 0.119 0.122 0.119 0.130 1,230,000 0.1266 2.52%
2019-05-24 0 0.119 0.118 0.122 - - 0 0 - 0.119 0.118 0.122 - - 0 - 0.00%
2019-05-23 0 0.119 0.119 0.120 0.118 0.119 1,219,125 144,457 0.1185 0.119 0.119 0.120 0.118 0.119 1,219,125 0.1185 -0.83%
2019-05-22 0 0.120 0.118 0.120 - - 150 16 0.1067 0.120 0.118 0.120 - - 150 0.1067 -4.00%
2019-05-21 0 0.125 0.118 0.126 0.110 0.125 2,902,500 347,985 0.1199 0.125 0.118 0.126 0.110 0.125 2,902,500 0.1199 11.61%
2019-05-20 0 0.112 0.112 0.121 0.109 0.121 1,590,000 188,370 0.1185 0.112 0.112 0.121 0.109 0.121 1,590,000 0.1185 2.75%
2019-05-17 0 0.109 0.109 0.127 0.107 0.115 495,000 55,290 0.1117 0.109 0.109 0.127 0.107 0.115 495,000 0.1117 -3.54%
2019-05-16 0 0.113 0.106 0.128 0.113 0.117 122,250 14,205 0.1162 0.113 0.106 0.128 0.113 0.117 122,250 0.1162 -3.42%
2019-05-15 0 0.117 0.117 0.126 0.115 0.129 99,000 11,962 0.1208 0.117 0.117 0.126 0.115 0.129 99,000 0.1208 0.86%
2019-05-14 0 0.116 0.110 0.125 0.106 0.120 1,019,250 115,443 0.1133 0.116 0.110 0.125 0.106 0.120 1,019,250 0.1133 4.50%
2019-05-10 0 0.111 0.106 0.115 0.111 0.111 39,000 4,169 0.1069 0.111 0.106 0.115 0.111 0.111 39,000 0.1069 -1.77%
2019-05-09 0 0.113 0.113 0.120 0.103 0.116 2,285,250 255,701 0.1119 0.113 0.113 0.120 0.103 0.116 2,285,250 0.1119 -3.42%
2019-05-08 0 0.117 0.102 0.117 0.104 0.118 390,000 41,250 0.1058 0.117 0.102 0.117 0.104 0.118 390,000 0.1058 13.59%
2019-05-07 0 0.103 0.103 0.105 0.099 0.105 595,500 60,945 0.1023 0.103 0.103 0.105 0.099 0.105 595,500 0.1023 -1.90%
2019-05-06 0 0.105 0.102 0.105 0.102 0.105 825,000 85,515 0.1037 0.105 0.102 0.105 0.102 0.105 825,000 0.1037 1.94%
2019-05-03 0 0.103 0.103 0.120 0.103 0.103 125,000 12,747 0.1020 0.103 0.103 0.120 0.103 0.103 125,000 0.1020 -0.96%
2019-05-02 0 0.104 0.104 0.120 0.103 0.104 322,500 33,345 0.1034 0.104 0.104 0.120 0.103 0.104 322,500 0.1034 -6.31%
2019-04-30 0 0.111 0.108 0.117 0.099 0.116 984,000 107,379 0.1091 0.111 0.108 0.117 0.099 0.116 984,000 0.1091 9.90%
2019-04-29 0 0.101 0.101 0.120 0.101 0.102 210,000 21,255 0.1012 0.101 0.101 0.120 0.101 0.102 210,000 0.1012 -0.98%
2019-04-26 0 0.102 0.102 0.120 0.099 0.101 510,000 51,135 0.1003 0.102 0.102 0.120 0.099 0.101 510,000 0.1003 3.03%
2019-04-25 0 0.099 0.099 0.120 0.096 0.108 105,000 10,680 0.1017 0.099 0.099 0.120 0.096 0.108 105,000 0.1017 -8.33%
2019-04-24 0 0.108 0.108 0.120 0.108 0.110 273,750 29,883 0.1092 0.108 0.108 0.120 0.108 0.110 273,750 0.1092 -0.92%
2019-04-23 0 0.109 0.109 0.123 0.109 0.110 155,250 17,026 0.1097 0.109 0.109 0.123 0.109 0.110 155,250 0.1097 -0.91%
2019-04-18 0 0.110 0.108 0.118 - - 150 15 0.1000 0.110 0.108 0.118 - - 150 0.1000 0.00%
2019-04-17 0 0.110 0.110 0.118 0.110 0.111 195,000 21,585 0.1107 0.110 0.110 0.118 0.110 0.111 195,000 0.1107 0.92%
2019-04-16 0 0.109 0.109 0.119 0.109 0.116 279,000 31,005 0.1111 0.109 0.109 0.119 0.109 0.116 279,000 0.1111 -6.03%
2019-04-15 0 0.116 0.110 0.117 - - 0 0 - 0.116 0.110 0.117 - - 0 - 0.00%
2019-04-12 0 0.116 0.110 0.119 0.112 0.119 801,750 91,544 0.1142 0.116 0.110 0.119 0.112 0.119 801,750 0.1142 0.87%
2019-04-11 0 0.115 0.112 0.119 0.113 0.120 888,750 104,869 0.1180 0.115 0.112 0.119 0.113 0.120 888,750 0.1180 0.00%
2019-04-10 0 0.115 0.115 0.124 0.113 0.125 1,009,500 115,765 0.1147 0.115 0.115 0.124 0.113 0.125 1,009,500 0.1147 0.00%
2019-04-09 0 0.115 0.104 0.123 0.115 0.120 1,325,025 154,742 0.1168 0.115 0.104 0.123 0.115 0.120 1,325,025 0.1168 -4.17%
2019-04-08 0 0.120 0.116 0.130 0.120 0.122 353,250 42,512 0.1203 0.120 0.116 0.130 0.120 0.122 353,250 0.1203 0.00%
2019-04-04 0 0.120 0.116 0.120 - - 0 0 - 0.120 0.116 0.120 - - 0 - -1.64%
2019-04-03 0 0.122 0.116 0.122 - - 1,500 160 0.1067 0.122 0.116 0.122 - - 1,500 0.1067 -1.61%
2019-04-02 0 0.124 0.115 0.125 0.114 0.124 82,650 9,766 0.1182 0.124 0.115 0.125 0.114 0.124 82,650 0.1182 4.20%
2019-04-01 0 0.119 0.114 0.129 - - 3,750 412 0.1099 0.119 0.114 0.129 - - 3,750 0.1099 0.00%
2019-03-29 0 0.119 0.116 0.122 0.119 0.119 60,000 7,140 0.1190 0.119 0.116 0.122 0.119 0.119 60,000 0.1190 3.48%
2019-03-28 0 0.115 0.115 0.129 0.115 0.120 130,500 15,105 0.1157 0.115 0.115 0.129 0.115 0.120 130,500 0.1157 -3.36%
2019-03-27 0 0.119 0.117 0.126 - - 150 16 0.1067 0.119 0.117 0.126 - - 150 0.1067 0.00%
2019-03-26 0 0.119 0.116 0.122 0.118 0.121 495,000 59,085 0.1194 0.119 0.116 0.122 0.118 0.121 495,000 0.1194 0.00%
2019-03-25 0 0.119 0.118 0.125 0.119 0.120 240,000 28,605 0.1192 0.119 0.118 0.125 0.119 0.120 240,000 0.1192 0.85%
2019-03-22 0 0.118 0.118 0.123 0.116 0.124 297,750 35,071 0.1178 0.118 0.118 0.123 0.116 0.124 297,750 0.1178 -1.67%
2019-03-21 0 0.120 0.119 0.123 0.120 0.123 480,450 57,741 0.1202 0.120 0.119 0.123 0.120 0.123 480,450 0.1202 -3.23%
2019-03-20 0 0.124 0.117 0.124 0.114 0.124 2,187,000 259,590 0.1187 0.124 0.117 0.124 0.114 0.124 2,187,000 0.1187 -3.88%
2019-03-19 0 0.129 0.125 0.139 0.129 0.129 30,000 3,870 0.1290 0.129 0.125 0.139 0.129 0.129 30,000 0.1290 0.00%
2019-03-18 0 0.129 0.126 0.129 0.120 0.129 539,250 67,425 0.1250 0.129 0.126 0.129 0.120 0.129 539,250 0.1250 -0.77%
2019-03-15 0 0.130 0.128 0.135 - - 0 0 - 0.130 0.128 0.135 - - 0 - 0.00%
2019-03-14 0 0.130 0.128 0.136 - - 0 0 - 0.130 0.128 0.136 - - 0 - 0.00%
2019-03-13 0 0.130 0.130 0.136 0.129 0.137 119,950 15,680 0.1307 0.130 0.130 0.136 0.129 0.137 119,950 0.1307 0.78%
2019-03-12 0 0.129 0.129 0.131 0.129 0.129 225,000 29,025 0.1290 0.129 0.129 0.131 0.129 0.129 225,000 0.1290 -2.27%
2019-03-11 0 0.132 0.128 0.137 - - 0 0 - 0.132 0.128 0.137 - - 0 - 0.00%
2019-03-08 0 0.132 0.129 0.137 0.127 0.132 74,250 9,371 0.1262 0.132 0.129 0.137 0.127 0.132 74,250 0.1262 -4.35%
2019-03-07 0 0.138 0.136 0.141 0.138 0.140 114,000 15,855 0.1391 0.138 0.136 0.141 0.138 0.140 114,000 0.1391 -0.72%
2019-03-06 0 0.139 0.138 0.145 0.138 0.154 1,921,644 268,686 0.1398 0.139 0.138 0.145 0.138 0.154 1,921,644 0.1398 0.72%
2019-03-05 0 0.138 0.135 0.138 0.140 0.140 75,000 10,500 0.1400 0.138 0.135 0.138 0.140 0.140 75,000 0.1400 0.73%
2019-03-04 0 0.137 0.135 0.137 0.135 0.141 1,161,900 160,512 0.1381 0.137 0.135 0.137 0.135 0.141 1,161,900 0.1381 -7.43%
2019-03-01 0 0.148 0.137 0.148 0.137 0.156 1,518,000 213,576 0.1407 0.148 0.137 0.148 0.137 0.156 1,518,000 0.1407 4.96%
2019-02-28 0 0.141 0.139 0.140 0.131 0.160 5,865,525 812,891 0.1386 0.141 0.139 0.140 0.131 0.160 5,865,525 0.1386 0.71%
2019-02-27 0 0.140 0.133 0.140 0.133 0.147 1,335,225 193,438 0.1449 0.140 0.133 0.140 0.133 0.147 1,335,225 0.1449 -5.41%
2019-02-26 0 0.148 0.140 0.148 0.150 0.173 477,750 75,701 0.1585 0.148 0.140 0.148 0.150 0.173 477,750 0.1585 4.23%
2019-02-25 0 0.142 0.133 0.155 0.129 0.160 2,531,250 374,568 0.1480 0.142 0.133 0.155 0.129 0.160 2,531,250 0.1480 10.08%
2019-02-22 0 0.129 0.125 0.129 0.123 0.129 279,000 35,044 0.1256 0.129 0.125 0.129 0.123 0.129 279,000 0.1256 0.78%
2019-02-21 0 0.128 0.122 0.130 0.122 0.128 481,500 59,320 0.1232 0.128 0.122 0.130 0.122 0.128 481,500 0.1232 0.00%
2019-02-20 0 0.128 0.121 0.130 0.127 0.128 315,600 40,299 0.1277 0.128 0.121 0.130 0.127 0.128 315,600 0.1277 -1.54%
2019-02-19 0 0.130 0.122 0.137 0.120 0.130 315,750 39,495 0.1251 0.130 0.122 0.137 0.120 0.130 315,750 0.1251 4.00%
2019-02-18 0 0.125 0.120 0.129 0.120 0.125 195,000 24,075 0.1235 0.125 0.120 0.129 0.120 0.125 195,000 0.1235 4.17%
2019-02-15 0 0.120 0.120 0.125 0.120 0.120 75,225 9,026 0.1200 0.120 0.120 0.125 0.120 0.120 75,225 0.1200 -6.25%
2019-02-14 0 0.128 0.122 0.128 0.122 0.129 345,750 43,978 0.1272 0.128 0.122 0.128 0.122 0.129 345,750 0.1272 1.59%
2019-02-13 0 0.126 0.116 0.126 0.125 0.126 291,000 36,378 0.1250 0.126 0.116 0.126 0.125 0.126 291,000 0.1250 0.80%
2019-02-12 0 0.125 0.118 0.125 - - 0 0 - 0.125 0.118 0.125 - - 0 - 0.00%
2019-02-11 0 0.125 0.118 0.125 0.113 0.125 66,000 7,902 0.1197 0.125 0.118 0.125 0.113 0.125 66,000 0.1197 5.04%
2019-02-08 0 0.119 0.114 0.128 0.119 0.119 36,000 3,964 0.1101 0.119 0.114 0.128 0.119 0.119 36,000 0.1101 -1.65%
2019-02-04 0 0.121 0.121 0.125 0.121 0.121 120,000 14,520 0.1210 0.121 0.121 0.125 0.121 0.121 120,000 0.1210 -1.63%
2019-02-01 0 0.123 0.122 0.127 - - 0 0 - 0.123 0.122 0.127 - - 0 - 0.00%
2019-01-31 0 0.123 0.121 0.122 0.123 0.127 341,250 42,766 0.1253 0.123 0.121 0.122 0.123 0.127 341,250 0.1253 -1.60%
2019-01-30 0 0.125 0.125 0.127 0.121 0.128 391,200 48,591 0.1242 0.125 0.125 0.127 0.121 0.128 391,200 0.1242 -1.57%
2019-01-29 0 0.127 0.124 0.129 0.125 0.127 62,250 7,791 0.1252 0.127 0.124 0.129 0.125 0.127 62,250 0.1252 2.42%
2019-01-28 0 0.124 0.124 0.129 0.121 0.124 32,250 3,940 0.1222 0.124 0.124 0.129 0.121 0.124 32,250 0.1222 -3.13%
2019-01-25 0 0.128 0.124 0.129 0.128 0.128 124,650 15,901 0.1276 0.128 0.124 0.129 0.128 0.128 124,650 0.1276 1.59%
2019-01-24 0 0.126 0.121 0.128 0.126 0.126 45,000 5,670 0.1260 0.126 0.121 0.128 0.126 0.126 45,000 0.1260 2.44%
2019-01-23 0 0.123 0.123 0.128 0.122 0.123 39,750 4,825 0.1214 0.123 0.123 0.128 0.122 0.123 39,750 0.1214 0.82%
2019-01-22 0 0.122 0.122 0.128 0.121 0.121 83,750 10,046 0.1200 0.122 0.122 0.128 0.121 0.121 83,750 0.1200 -3.94%
2019-01-21 0 0.127 0.122 0.128 0.127 0.127 15,100 1,916 0.1269 0.127 0.122 0.128 0.127 0.127 15,100 0.1269 -0.78%
2019-01-18 0 0.128 0.122 0.129 0.121 0.128 511,575 64,646 0.1264 0.128 0.122 0.129 0.121 0.128 511,575 0.1264 -0.78%
2019-01-17 0 0.129 0.123 0.129 0.121 0.129 375,000 46,860 0.1250 0.129 0.123 0.129 0.121 0.129 375,000 0.1250 4.88%
2019-01-16 0 0.123 0.123 0.131 - - 0 0 - 0.123 0.123 0.131 - - 0 - 0.00%
2019-01-15 0 0.123 0.123 0.134 0.123 0.129 64,500 8,062 0.1250 0.123 0.123 0.134 0.123 0.129 64,500 0.1250 -0.81%
2019-01-14 0 0.124 0.121 0.137 - - 500 50 0.1000 0.124 0.121 0.137 - - 500 0.1000 0.00%
2019-01-11 0 0.124 0.121 0.139 0.124 0.124 67,500 8,302 0.1230 0.124 0.121 0.139 0.124 0.124 67,500 0.1230 1.64%
2019-01-10 0 0.122 0.122 0.138 0.122 0.122 36,000 4,332 0.1203 0.122 0.122 0.138 0.122 0.122 36,000 0.1203 0.83%
2019-01-09 0 0.121 0.121 0.138 - - 15,000 1,815 0.1210 0.121 0.121 0.138 - - 15,000 0.1210 0.00%
2019-01-08 0 0.121 0.121 0.133 0.121 0.121 90,000 10,890 0.1210 0.121 0.121 0.133 0.121 0.121 90,000 0.1210 -0.82%
2019-01-07 0 0.122 0.121 0.134 0.122 0.123 142,500 17,430 0.1223 0.122 0.121 0.134 0.122 0.123 142,500 0.1223 0.00%
2019-01-04 0 0.122 0.122 0.127 0.122 0.123 375,000 45,810 0.1222 0.122 0.122 0.127 0.122 0.123 375,000 0.1222 -3.17%
2019-01-03 0 0.126 0.126 0.129 0.126 0.126 45,375 5,713 0.1259 0.126 0.126 0.129 0.126 0.126 45,375 0.1259 0.00%
2019-01-02 0 0.126 0.126 0.138 0.126 0.126 27,750 3,405 0.1227 0.126 0.126 0.138 0.126 0.126 27,750 0.1227 -0.79%
2018-12-31 0 0.127 0.121 0.130 - - 0 0 - 0.127 0.121 0.130 - - 0 - 0.00%
2018-12-28 0 0.127 0.127 0.135 0.126 0.126 21,250 2,640 0.1242 0.127 0.127 0.135 0.126 0.126 21,250 0.1242 -1.55%
2018-12-27 0 0.129 0.125 0.129 - - 15,219 1,960 0.1288 0.129 0.125 0.129 - - 15,219 0.1288 0.00%
2018-12-24 0 0.129 0.126 0.135 0.129 0.140 3,240,000 445,875 0.1376 0.129 0.126 0.135 0.129 0.140 3,240,000 0.1376 3.20%
2018-12-21 0 0.125 0.124 0.130 - - 0 0 - 0.125 0.124 0.130 - - 0 - 0.00%
2018-12-20 0 0.125 0.125 0.130 0.123 0.150 5,215,500 680,790 0.1305 0.125 0.125 0.130 0.123 0.150 5,215,500 0.1305 -3.85%
2018-12-19 0 0.130 0.126 0.130 0.123 0.132 824,475 105,178 0.1276 0.130 0.126 0.130 0.123 0.132 824,475 0.1276 4.84%
2018-12-18 0 0.124 0.124 0.129 0.124 0.125 75,000 9,435 0.1258 0.124 0.124 0.129 0.124 0.125 75,000 0.1258 -7.46%
2018-12-17 0 0.134 0.124 0.134 - - 0 0 - 0.134 0.124 0.134 - - 0 - 0.00%
2018-12-14 0 0.134 0.126 0.134 0.130 0.135 300,334 39,115 0.1302 0.134 0.126 0.134 0.130 0.135 300,334 0.1302 -0.74%
2018-12-13 0 0.135 0.127 0.136 0.133 0.144 435,000 58,875 0.1353 0.135 0.127 0.136 0.133 0.144 435,000 0.1353 0.75%
2018-12-12 0 0.134 0.128 0.134 0.129 0.140 570,000 74,760 0.1312 0.134 0.128 0.134 0.129 0.140 570,000 0.1312 1.52%
2018-12-11 0 0.132 0.125 0.132 0.124 0.144 636,750 83,371 0.1309 0.132 0.125 0.132 0.124 0.144 636,750 0.1309 2.33%
2018-12-10 0 0.129 0.128 0.132 0.128 0.133 225,000 28,995 0.1289 0.129 0.128 0.132 0.128 0.133 225,000 0.1289 -3.01%
2018-12-07 0 0.133 0.130 0.133 0.129 0.159 4,245,000 572,685 0.1349 0.133 0.130 0.133 0.129 0.159 4,245,000 0.1349 3.10%
2018-12-06 0 0.129 0.126 0.129 0.122 0.130 1,776,000 223,215 0.1257 0.129 0.126 0.129 0.122 0.130 1,776,000 0.1257 -1.53%
2018-12-05 0 0.131 0.130 0.131 0.125 0.138 405,000 52,275 0.1291 0.131 0.130 0.131 0.125 0.138 405,000 0.1291 0.00%
2018-12-04 0 0.131 0.126 0.131 0.127 0.137 1,020,000 130,455 0.1279 0.131 0.126 0.131 0.127 0.137 1,020,000 0.1279 -0.76%
2018-12-03 0 0.132 0.132 0.135 0.132 0.140 1,660,125 220,415 0.1328 0.132 0.132 0.135 0.132 0.140 1,660,125 0.1328 0.00%
2018-11-30 0 0.132 0.128 0.133 0.127 0.145 4,125,000 533,310 0.1293 0.132 0.128 0.133 0.127 0.145 4,125,000 0.1293 -1.49%
2018-11-29 0 0.134 0.130 0.134 0.128 0.139 3,771,750 489,233 0.1297 0.134 0.130 0.134 0.128 0.139 3,771,750 0.1297 1.52%
2018-11-28 0 0.132 0.131 0.132 0.132 0.149 3,451,500 487,125 0.1411 0.132 0.131 0.132 0.132 0.149 3,451,500 0.1411 -3.65%
2018-11-27 0 0.137 0.134 0.137 0.131 0.145 2,130,000 291,540 0.1369 0.137 0.134 0.137 0.131 0.145 2,130,000 0.1369 -0.72%
2018-11-26 0 0.138 0.132 0.138 0.130 0.145 2,512,500 334,522 0.1331 0.138 0.132 0.138 0.130 0.145 2,512,500 0.1331 2.99%
2018-11-23 0 0.134 0.130 0.138 0.124 0.155 5,334,000 709,245 0.1330 0.134 0.130 0.138 0.124 0.155 5,334,000 0.1330 0.75%
2018-11-22 0 0.133 0.131 0.133 0.130 0.141 1,328,850 175,710 0.1322 0.133 0.131 0.133 0.130 0.141 1,328,850 0.1322 0.76%
2018-11-21 0 0.132 0.129 0.132 0.127 0.148 4,850,310 642,567 0.1325 0.132 0.129 0.132 0.127 0.148 4,850,310 0.1325 -7.69%
2018-11-20 0 0.143 0.138 0.143 0.138 0.158 5,910,000 863,925 0.1462 0.143 0.138 0.143 0.138 0.158 5,910,000 0.1462 -10.06%
2018-11-19 0 0.159 0.143 0.145 0.139 0.174 15,287,250 2,213,892 0.1448 0.159 0.143 0.145 0.139 0.174 15,287,250 0.1448 -6.47%
2018-11-16 0 0.170 0.170 0.171 0.158 0.171 538,500 89,040 0.1653 0.170 0.170 0.171 0.158 0.171 538,500 0.1653 -2.86%
2018-11-15 0 0.175 0.174 0.176 0.161 0.175 11,716,500 1,976,326 0.1687 0.175 0.174 0.176 0.161 0.175 11,716,500 0.1687 5.42%
2018-11-14 0 0.166 0.166 0.167 0.156 0.167 14,298,000 2,318,730 0.1622 0.166 0.166 0.167 0.156 0.167 14,298,000 0.1622 3.75%
2018-11-13 0 0.160 0.156 0.160 0.149 0.164 20,869,050 3,260,998 0.1563 0.160 0.156 0.160 0.149 0.164 20,869,050 0.1563 6.67%
2018-11-12 0 0.150 0.148 0.150 0.122 0.151 18,740,750 2,738,195 0.1461 0.150 0.148 0.150 0.122 0.151 18,740,750 0.1461 27.12%
2018-11-09 0 0.118 0.118 0.128 0.116 0.128 161,062 18,736 0.1163 0.118 0.118 0.128 0.116 0.128 161,062 0.1163 2.61%
2018-11-08 0 0.115 0.115 0.128 0.115 0.115 162,750 18,665 0.1147 0.115 0.115 0.128 0.115 0.115 162,750 0.1147 -0.86%
2018-11-07 0 0.116 0.116 0.128 0.114 0.114 52,500 5,902 0.1124 0.116 0.116 0.128 0.114 0.114 52,500 0.1124 -7.94%
2018-11-06 0 0.126 0.117 0.126 0.126 0.126 71,250 8,820 0.1238 0.126 0.117 0.126 0.126 0.126 71,250 0.1238 -3.08%
2018-11-05 0 0.130 0.117 0.130 0.117 0.130 105,000 12,675 0.1207 0.130 0.117 0.130 0.117 0.130 105,000 0.1207 11.11%
2018-11-02 0 0.117 0.117 0.138 0.117 0.120 175,500 20,685 0.1179 0.117 0.117 0.138 0.117 0.120 175,500 0.1179 0.00%
2018-11-01 0 0.117 0.117 0.130 0.117 0.117 75,000 8,775 0.1170 0.117 0.117 0.130 0.117 0.117 75,000 0.1170 0.00%
2018-10-31 0 0.117 0.117 0.118 0.116 0.118 533,250 62,217 0.1167 0.117 0.117 0.118 0.116 0.118 533,250 0.1167 -1.68%
2018-10-30 0 0.119 0.119 0.130 0.119 0.120 55,500 6,556 0.1181 0.119 0.119 0.130 0.119 0.120 55,500 0.1181 -0.83%
2018-10-29 0 0.120 0.120 0.130 0.120 0.120 15,600 1,869 0.1198 0.120 0.120 0.130 0.120 0.120 15,600 0.1198 0.00%
2018-10-26 0 0.120 0.120 0.134 0.117 0.138 2,171,250 255,660 0.1177 0.120 0.120 0.134 0.117 0.138 2,171,250 0.1177 0.00%
2018-10-25 0 0.120 0.115 0.124 0.120 0.120 150,000 18,000 0.1200 0.120 0.115 0.124 0.120 0.120 150,000 0.1200 0.00%
2018-10-24 0 0.120 0.120 0.121 0.120 0.121 102,750 12,285 0.1196 0.120 0.120 0.121 0.120 0.121 102,750 0.1196 0.00%
2018-10-23 0 0.120 0.120 0.121 0.120 0.121 53,250 6,378 0.1198 0.120 0.120 0.121 0.120 0.121 53,250 0.1198 0.00%
2018-10-22 0 0.120 0.120 0.136 0.118 0.120 532,500 63,645 0.1195 0.120 0.120 0.136 0.118 0.120 532,500 0.1195 -4.00%
2018-10-19 0 0.125 0.123 0.142 0.122 0.125 495,000 61,740 0.1247 0.125 0.123 0.142 0.122 0.125 495,000 0.1247 -0.79%
2018-10-18 0 0.126 0.120 0.130 - - 4,500 522 0.1160 0.126 0.120 0.130 - - 4,500 0.1160 0.00%
2018-10-16 0 0.126 0.126 0.139 - - 6,000 696 0.1160 0.126 0.126 0.139 - - 6,000 0.1160 0.00%
2018-10-15 0 0.126 0.120 0.130 - - 0 0 - 0.126 0.120 0.130 - - 0 - 0.00%
2018-10-12 0 0.126 0.126 0.129 0.125 0.130 82,450 10,451 0.1268 0.126 0.126 0.129 0.125 0.130 82,450 0.1268 0.80%
2018-10-11 0 0.125 0.120 0.125 0.116 0.128 1,740,000 215,745 0.1240 0.125 0.120 0.125 0.116 0.128 1,740,000 0.1240 -3.85%
2018-10-10 0 0.130 0.128 0.130 0.129 0.133 391,537 51,679 0.1320 0.130 0.128 0.130 0.129 0.133 391,537 0.1320 -0.76%
2018-10-09 0 0.131 0.131 0.151 0.129 0.157 607,500 81,735 0.1345 0.131 0.131 0.151 0.129 0.157 607,500 0.1345 -1.50%
2018-10-08 0 0.133 0.133 0.140 0.132 0.133 585,000 77,550 0.1326 0.133 0.133 0.140 0.132 0.133 585,000 0.1326 -3.62%
2018-10-05 0 0.138 0.132 0.138 0.138 0.138 15,000 2,070 0.1380 0.138 0.132 0.138 0.138 0.138 15,000 0.1380 0.00%
2018-10-04 0 0.138 0.132 0.140 0.138 0.140 109,875 15,128 0.1377 0.138 0.132 0.140 0.138 0.140 109,875 0.1377 -4.83%
2018-10-03 0 0.145 0.135 0.145 0.145 0.145 90,001 13,050 0.1450 0.145 0.135 0.145 0.145 0.145 90,001 0.1450 0.00%
2018-10-02 0 0.145 0.135 0.146 0.131 0.145 45,150 6,124 0.1356 0.145 0.135 0.146 0.131 0.145 45,150 0.1356 -0.68%
2018-09-28 0 0.146 0.133 0.146 0.125 0.160 1,075,500 150,346 0.1398 0.146 0.133 0.146 0.125 0.160 1,075,500 0.1398 -2.01%
2018-09-27 0 0.149 0.130 0.149 0.130 0.149 1,613,400 217,596 0.1349 0.149 0.130 0.149 0.130 0.149 1,613,400 0.1349 8.76%
2018-09-26 0 0.137 0.137 0.138 0.137 0.140 415,500 57,819 0.1392 0.137 0.137 0.138 0.137 0.140 415,500 0.1392 0.00%
2018-09-24 0 0.137 0.135 0.144 0.133 0.140 1,113,000 152,472 0.1370 0.137 0.135 0.144 0.133 0.140 1,113,000 0.1370 -2.14%
2018-09-21 0 0.140 0.140 0.145 0.135 0.146 1,297,950 177,773 0.1370 0.140 0.140 0.145 0.135 0.146 1,297,950 0.1370 -4.11%
2018-09-20 0 0.146 0.142 0.147 0.142 0.146 85,837 12,182 0.1419 0.146 0.142 0.147 0.142 0.146 85,837 0.1419 0.00%
2018-09-19 0 0.146 0.146 0.156 0.140 0.162 1,702,650 250,311 0.1470 0.146 0.146 0.156 0.140 0.162 1,702,650 0.1470 4.29%
2018-09-18 0 0.140 0.135 0.140 0.135 0.141 1,140,000 160,020 0.1404 0.140 0.135 0.140 0.135 0.141 1,140,000 0.1404 -4.11%
2018-09-17 0 0.146 0.144 0.153 0.144 0.174 5,657,950 879,848 0.1555 0.146 0.144 0.153 0.144 0.174 5,657,950 0.1555 -16.09%
2018-09-14 0 0.174 0.171 0.174 0.160 0.178 20,781,000 3,568,116 0.1717 0.174 0.171 0.174 0.160 0.178 20,781,000 0.1717 0.58%
2018-09-13 0 0.173 0.170 0.175 0.156 0.175 21,005,200 3,411,661 0.1624 0.173 0.170 0.175 0.156 0.175 21,005,200 0.1624 11.61%
2018-09-12 0 0.155 0.155 0.156 0.146 0.155 44,354,550 6,638,902 0.1497 0.155 0.155 0.156 0.146 0.155 44,354,550 0.1497 5.44%
2018-09-11 0 0.147 0.145 0.148 0.137 0.148 41,212,500 5,930,301 0.1439 0.147 0.145 0.148 0.137 0.148 41,212,500 0.1439 5.76%
2018-09-10 0 0.139 0.129 0.143 0.123 0.148 5,360,250 750,422 0.1400 0.139 0.129 0.143 0.123 0.148 5,360,250 0.1400 11.20%
2018-09-07 0 0.125 0.123 0.130 0.121 0.125 642,525 79,214 0.1233 0.125 0.123 0.130 0.121 0.125 642,525 0.1233 0.00%
2018-09-06 0 0.125 0.122 0.137 0.125 0.125 228,750 28,556 0.1248 0.125 0.122 0.137 0.125 0.125 228,750 0.1248 -7.41%
2018-09-05 0 0.135 0.122 0.135 - - 375 43 0.1147 0.135 0.122 0.135 - - 375 0.1147 -1.46%
2018-09-04 0 0.137 0.126 0.137 0.125 0.138 810,000 107,475 0.1327 0.137 0.126 0.137 0.125 0.138 810,000 0.1327 9.60%
2018-09-03 0 0.125 0.124 0.134 0.121 0.126 288,000 35,784 0.1243 0.125 0.124 0.134 0.121 0.126 288,000 0.1243 -3.85%
2018-08-31 0 0.130 0.128 0.135 - - 1,500 180 0.1200 0.130 0.128 0.135 - - 1,500 0.1200 0.00%
2018-08-30 0 0.130 0.132 0.142 0.126 0.144 1,344,525 173,169 0.1288 0.130 0.132 0.142 0.126 0.144 1,344,525 0.1288 -2.99%
2018-08-29 0 0.134 0.132 0.134 0.134 0.136 492,100 66,129 0.1344 0.134 0.132 0.134 0.134 0.136 492,100 0.1344 0.00%
2018-08-28 0 0.134 0.133 0.145 0.130 0.134 75,150 9,963 0.1326 0.134 0.133 0.145 0.130 0.134 75,150 0.1326 -6.94%
2018-08-27 0 0.144 0.134 0.145 0.143 0.145 196,500 28,305 0.1440 0.144 0.134 0.145 0.143 0.145 196,500 0.1440 2.86%
2018-08-24 0 0.140 0.140 0.148 0.139 0.142 190,500 26,716 0.1402 0.140 0.140 0.148 0.139 0.142 190,500 0.1402 -4.76%
2018-08-23 0 0.147 0.147 0.154 0.147 0.156 192,750 28,565 0.1482 0.147 0.147 0.154 0.147 0.156 192,750 0.1482 3.52%
2018-08-22 0 0.142 0.142 0.152 0.142 0.159 1,176,900 177,270 0.1506 0.142 0.142 0.152 0.142 0.159 1,176,900 0.1506 10.08%
2018-08-21 0 0.129 0.123 0.129 0.121 0.131 316,500 39,309 0.1242 0.129 0.123 0.129 0.121 0.131 316,500 0.1242 4.03%
2018-08-20 0 0.124 0.123 0.124 0.120 0.133 1,797,750 224,349 0.1248 0.124 0.123 0.124 0.120 0.133 1,797,750 0.1248 1.64%
2018-08-17 0 0.122 0.127 0.130 0.122 0.130 390,121 48,864 0.1253 0.122 0.127 0.130 0.122 0.130 390,121 0.1253 -2.40%
2018-08-16 0 0.125 0.125 0.126 0.124 0.126 865,500 108,476 0.1253 0.125 0.125 0.126 0.124 0.126 865,500 0.1253 -2.34%
2018-08-15 0 0.128 0.128 0.133 0.126 0.135 566,250 72,832 0.1286 0.128 0.128 0.133 0.126 0.135 566,250 0.1286 -3.76%
2018-08-14 0 0.133 0.129 0.133 0.128 0.142 3,345,000 455,717 0.1362 0.133 0.129 0.133 0.128 0.142 3,345,000 0.1362 -2.21%
2018-08-13 0 0.136 0.136 0.140 0.136 0.152 2,123,250 295,638 0.1392 0.136 0.136 0.140 0.136 0.152 2,123,250 0.1392 -6.85%
2018-08-10 0 0.146 0.143 0.147 0.133 0.170 9,245,450 1,352,549 0.1463 0.146 0.143 0.147 0.133 0.170 9,245,450 0.1463 2.82%
2018-08-09 0 0.142 0.141 0.146 0.141 0.155 2,860,825 407,877 0.1426 0.142 0.141 0.146 0.141 0.155 2,860,825 0.1426 -7.79%
2018-08-08 0 0.154 0.147 0.154 0.138 0.200 10,191,950 1,604,439 0.1574 0.154 0.147 0.154 0.138 0.200 10,191,950 0.1574 -23.00%
2018-08-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-08-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-08-03 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2018-08-02 0 0.010 - 0.010 0.010 0.010 630,000 6,300 0.0100 0.200 - 0.200 0.200 0.200 31,500 0.2000 0.00%
2018-08-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-07-31 0 0.010 - 0.010 0.010 0.010 615,000 5,565 0.0090 0.200 - 0.200 0.200 0.200 30,750 0.1810 0.00%
2018-07-30 0 0.010 - 0.010 0.010 0.010 2,490,000 24,900 0.0100 0.200 - 0.200 0.200 0.200 124,500 0.2000 0.00%
2018-07-27 0 0.010 - 0.010 - - 2,700,000 21,600 0.0080 0.200 - 0.200 - - 135,000 0.1600 0.00%
2018-07-26 0 0.010 - 0.010 0.010 0.010 11,910,000 109,080 0.0092 0.200 - 0.200 0.200 0.200 595,500 0.1832 0.00%
2018-07-25 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.200 - 0.200 0.200 0.200 3,000 0.2000 0.00%
2018-07-24 0 0.010 - 0.010 - - 1,200,000 10,800 0.0090 0.200 - 0.200 - - 60,000 0.1800 0.00%
2018-07-23 0 0.010 - 0.010 0.010 0.010 1,695,000 16,605 0.0098 0.200 - 0.200 0.200 0.200 84,750 0.1959 0.00%
2018-07-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-07-19 0 0.010 - 0.010 0.010 0.010 135,000 1,350 0.0100 0.200 - 0.200 0.200 0.200 6,750 0.2000 0.00%
2018-07-18 0 0.010 - 0.010 0.010 0.010 1,896,000 18,006 0.0095 0.200 - 0.200 0.200 0.200 94,800 0.1899 0.00%
2018-07-17 0 0.010 - 0.010 - - 1,800,000 16,200 0.0090 0.200 - 0.200 - - 90,000 0.1800 0.00%
2018-07-16 0 0.010 - 0.010 0.010 0.010 4,160,000 41,595 0.0100 0.200 - 0.200 0.200 0.200 208,000 0.2000 0.00%
2018-07-13 0 0.010 - 0.010 0.010 0.010 2,298,500 21,948 0.0095 0.200 - 0.200 0.200 0.200 114,925 0.1910 0.00%
2018-07-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-07-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-07-10 0 0.010 - 0.010 0.010 0.010 990,000 9,900 0.0100 0.200 - 0.200 0.200 0.200 49,500 0.2000 0.00%
2018-07-09 0 0.010 - 0.010 0.010 0.010 960,000 8,730 0.0091 0.200 - 0.200 0.200 0.200 48,000 0.1819 0.00%
2018-07-06 0 0.010 - 0.010 0.010 0.010 1,982,000 19,360 0.0098 0.200 - 0.200 0.200 0.200 99,100 0.1954 0.00%
2018-07-05 0 0.010 - 0.010 0.010 0.010 375,000 3,540 0.0094 0.200 - 0.200 0.200 0.200 18,750 0.1888 0.00%
2018-07-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2018-07-03 0 0.010 - 0.010 0.010 0.010 5,190,000 49,695 0.0096 0.200 - 0.200 0.200 0.200 259,500 0.1915 0.00%
2018-06-29 0 0.010 - 0.010 0.010 0.010 8,460,000 84,600 0.0100 0.200 - 0.200 0.200 0.200 423,000 0.2000 0.00%
2018-06-28 0 0.010 - 0.010 0.010 0.010 21,225,000 212,250 0.0100 0.200 - 0.200 0.200 0.200 1,061,250 0.2000 0.00%
2018-06-27 0 0.010 - 0.010 0.010 0.012 134,691,750 1,368,190 0.0102 0.200 - 0.200 0.200 0.240 6,734,587 0.2032 -23.08%
2018-06-26 0 0.013 0.012 0.013 0.013 0.013 1,170,000 15,210 0.0130 0.260 0.240 0.260 0.260 0.260 58,500 0.2600 0.00%
2018-06-25 0 0.013 0.013 0.014 0.013 0.013 3,795,000 49,335 0.0130 0.260 0.260 0.280 0.260 0.260 189,750 0.2600 -7.14%
2018-06-22 0 0.014 0.013 0.014 0.013 0.014 12,780,000 166,440 0.0130 0.280 0.260 0.280 0.260 0.280 639,000 0.2605 7.69%
2018-06-21 0 0.013 0.012 0.013 0.012 0.013 3,645,000 46,770 0.0128 0.260 0.240 0.260 0.240 0.260 182,250 0.2566 0.00%
2018-06-20 0 0.013 0.012 0.014 0.012 0.013 21,360,000 277,635 0.0130 0.260 0.240 0.280 0.240 0.260 1,068,000 0.2600 0.00%
2018-06-19 0 0.013 0.013 0.014 0.013 0.014 6,270,000 84,360 0.0135 0.260 0.260 0.280 0.260 0.280 313,500 0.2691 -7.14%
2018-06-15 0 0.014 0.014 0.015 0.013 0.015 7,590,000 105,690 0.0139 0.280 0.280 0.300 0.260 0.300 379,500 0.2785 7.69%
2018-06-14 0 0.013 0.013 0.014 0.013 0.015 6,900,000 94,500 0.0137 0.260 0.260 0.280 0.260 0.300 345,000 0.2739 -7.14%
2018-06-13 0 0.014 0.013 0.014 0.013 0.014 3,972,000 53,490 0.0135 0.280 0.260 0.280 0.260 0.280 198,600 0.2693 7.69%
2018-06-12 0 0.013 0.013 0.014 0.013 0.014 3,555,000 48,855 0.0137 0.260 0.260 0.280 0.260 0.280 177,750 0.2749 0.00%
2018-06-11 0 0.013 0.013 0.014 0.013 0.014 3,660,000 49,575 0.0135 0.260 0.260 0.280 0.260 0.280 183,000 0.2709 0.00%
2018-06-08 0 0.013 0.013 0.014 0.013 0.015 3,120,000 43,485 0.0139 0.260 0.260 0.280 0.260 0.300 156,000 0.2788 -7.14%
2018-06-07 0 0.014 0.014 0.015 0.013 0.014 4,665,000 64,815 0.0139 0.280 0.280 0.300 0.260 0.280 233,250 0.2779 7.69%
2018-06-06 0 0.013 0.013 0.014 0.013 0.014 4,563,000 62,247 0.0136 0.260 0.260 0.280 0.260 0.280 228,150 0.2728 -7.14%
2018-06-05 0 0.014 0.013 0.014 0.013 0.014 4,695,010 65,640 0.0140 0.280 0.260 0.280 0.260 0.280 234,750 0.2796 0.00%
2018-06-04 0 0.014 0.013 0.014 0.013 0.015 14,970,000 204,990 0.0137 0.280 0.260 0.280 0.260 0.300 748,500 0.2739 0.00%
2018-06-01 0 0.014 0.014 0.015 0.013 0.014 3,615,000 49,755 0.0138 0.280 0.280 0.300 0.260 0.280 180,750 0.2753 -6.67%
2018-05-31 0 0.015 0.014 0.015 0.014 0.015 705,000 9,915 0.0141 0.300 0.280 0.300 0.280 0.300 35,250 0.2813 0.00%
2018-05-30 0 0.015 0.014 0.015 0.013 0.015 18,345,000 252,300 0.0138 0.300 0.280 0.300 0.260 0.300 917,250 0.2751 0.00%
2018-05-29 0 0.015 0.014 0.015 0.014 0.015 4,743,000 69,030 0.0146 0.300 0.280 0.300 0.280 0.300 237,150 0.2911 0.00%
2018-05-28 0 0.015 0.014 0.015 0.014 0.015 2,461,500 34,666 0.0141 0.300 0.280 0.300 0.280 0.300 123,075 0.2817 0.00%
2018-05-25 0 0.015 0.014 0.015 0.014 0.015 900,000 12,930 0.0144 0.300 0.280 0.300 0.280 0.300 45,000 0.2873 0.00%
2018-05-24 0 0.015 0.014 0.015 0.015 0.015 1,095,000 15,660 0.0143 0.300 0.280 0.300 0.300 0.300 54,750 0.2860 0.00%
2018-05-23 0 0.015 0.014 0.015 0.014 0.015 6,300,000 89,550 0.0142 0.300 0.280 0.300 0.280 0.300 315,000 0.2843 0.00%
2018-05-21 0 0.015 0.014 0.015 0.015 0.016 2,835,000 43,530 0.0154 0.300 0.280 0.300 0.300 0.320 141,750 0.3071 0.00%
2018-05-18 0 0.015 0.015 0.016 0.014 0.015 1,635,000 24,165 0.0148 0.300 0.300 0.320 0.280 0.300 81,750 0.2956 0.00%
2018-05-17 0 0.015 0.015 0.016 0.015 0.016 6,435,000 97,935 0.0152 0.300 0.300 0.320 0.300 0.320 321,750 0.3044 0.00%
2018-05-16 0 0.015 0.015 0.016 0.015 0.017 9,885,000 151,185 0.0153 0.300 0.300 0.320 0.300 0.340 494,250 0.3059 -6.25%
2018-05-15 0 0.016 0.015 0.016 0.015 0.017 22,732,500 365,205 0.0161 0.320 0.300 0.320 0.300 0.340 1,136,625 0.3213 6.67%
2018-05-14 0 0.015 0.014 0.016 0.014 0.016 9,705,000 142,920 0.0147 0.300 0.280 0.320 0.280 0.320 485,250 0.2945 0.00%
2018-05-11 0 0.015 0.014 0.015 0.015 0.015 2,370,000 35,550 0.0150 0.300 0.280 0.300 0.300 0.300 118,500 0.3000 -6.25%
2018-05-10 0 0.016 0.015 0.016 0.015 0.016 2,010,000 30,180 0.0150 0.320 0.300 0.320 0.300 0.320 100,500 0.3003 0.00%
2018-05-09 0 0.016 0.015 0.016 0.015 0.016 3,120,000 48,015 0.0154 0.320 0.300 0.320 0.300 0.320 156,000 0.3078 0.00%
2018-05-08 0 0.016 0.015 0.016 0.015 0.016 4,037,400 61,164 0.0151 0.320 0.300 0.320 0.300 0.320 201,870 0.3030 6.67%
2018-05-07 0 0.015 0.015 0.016 0.015 0.015 3,495,000 52,425 0.0150 0.300 0.300 0.320 0.300 0.300 174,750 0.3000 0.00%
2018-05-04 0 0.015 0.014 0.015 0.015 0.016 1,365,000 21,330 0.0156 0.300 0.280 0.300 0.300 0.320 68,250 0.3125 0.00%
2018-05-03 0 0.015 0.015 0.016 0.015 0.015 4,620,000 69,300 0.0150 0.300 0.300 0.320 0.300 0.300 231,000 0.3000 -6.25%
2018-05-02 0 0.016 0.015 0.016 0.014 0.016 5,716,200 89,142 0.0156 0.320 0.300 0.320 0.280 0.320 285,810 0.3119 6.67%
2018-04-30 0 0.015 0.015 0.016 0.015 0.016 1,305,000 19,590 0.0150 0.300 0.300 0.320 0.300 0.320 65,250 0.3002 0.00%
2018-04-27 0 0.015 0.015 0.016 0.014 0.015 5,775,000 86,385 0.0150 0.300 0.300 0.320 0.280 0.300 288,750 0.2992 7.14%
2018-04-26 0 0.014 0.014 0.015 0.014 0.015 3,150,000 47,160 0.0150 0.280 0.280 0.300 0.280 0.300 157,500 0.2994 -12.50%
2018-04-25 0 0.016 0.015 0.016 0.014 0.016 4,530,000 67,665 0.0149 0.320 0.300 0.320 0.280 0.320 226,500 0.2987 0.00%
2018-04-24 0 0.016 0.015 0.016 0.014 0.016 11,040,000 161,940 0.0147 0.320 0.300 0.320 0.280 0.320 552,000 0.2934 6.67%
2018-04-23 0 0.015 0.015 0.016 0.015 0.016 5,947,500 89,205 0.0150 0.300 0.300 0.320 0.300 0.320 297,375 0.3000 0.00%
2018-04-20 0 0.015 0.015 0.016 0.015 0.016 7,815,000 117,390 0.0150 0.300 0.300 0.320 0.300 0.320 390,750 0.3004 -6.25%
2018-04-19 0 0.016 0.015 0.016 0.015 0.016 5,190,000 81,765 0.0158 0.320 0.300 0.320 0.300 0.320 259,500 0.3151 0.00%
2018-04-18 0 0.016 0.015 0.016 0.015 0.016 3,450,000 54,300 0.0157 0.320 0.300 0.320 0.300 0.320 172,500 0.3148 0.00%
2018-04-17 0 0.016 0.015 0.016 0.015 0.016 4,701,000 72,450 0.0154 0.320 0.300 0.320 0.300 0.320 235,050 0.3082 0.00%
2018-04-16 0 0.016 0.015 0.016 0.015 0.017 5,640,000 89,715 0.0159 0.320 0.300 0.320 0.300 0.340 282,000 0.3181 0.00%
2018-04-13 0 0.016 0.016 0.017 0.016 0.017 10,530,000 168,585 0.0160 0.320 0.320 0.340 0.320 0.340 526,500 0.3202 -5.88%
2018-04-12 0 0.017 0.016 0.017 0.016 0.017 1,200,000 19,965 0.0166 0.340 0.320 0.340 0.320 0.340 60,000 0.3328 0.00%
2018-04-11 0 0.017 0.016 0.017 0.016 0.017 5,820,000 96,615 0.0166 0.340 0.320 0.340 0.320 0.340 291,000 0.3320 6.25%
2018-04-10 0 0.016 0.016 0.017 0.016 0.016 1,500,000 24,000 0.0160 0.320 0.320 0.340 0.320 0.320 75,000 0.3200 -5.88%
2018-04-09 0 0.017 0.016 0.017 0.016 0.017 2,490,000 40,860 0.0164 0.340 0.320 0.340 0.320 0.340 124,500 0.3282 0.00%
2018-04-06 0 0.017 0.016 0.017 0.016 0.017 1,503,000 25,443 0.0169 0.340 0.320 0.340 0.320 0.340 75,150 0.3386 0.00%
2018-04-04 0 0.017 0.016 0.017 0.016 0.017 1,065,000 17,070 0.0160 0.340 0.320 0.340 0.320 0.340 53,250 0.3206 0.00%
2018-04-03 0 0.017 0.016 0.017 0.016 0.017 6,735,000 110,625 0.0164 0.340 0.320 0.340 0.320 0.340 336,750 0.3285 6.25%
2018-03-29 0 0.016 0.016 0.017 0.016 0.017 4,800,000 76,860 0.0160 0.320 0.320 0.340 0.320 0.340 240,000 0.3203 0.00%
2018-03-28 0 0.016 0.016 0.017 0.016 0.017 5,298,000 87,855 0.0166 0.320 0.320 0.340 0.320 0.340 264,900 0.3317 0.00%
2018-03-27 0 0.016 0.016 0.017 0.016 0.017 5,670,000 90,780 0.0160 0.320 0.320 0.340 0.320 0.340 283,500 0.3202 0.00%
2018-03-26 0 0.016 0.016 0.017 0.016 0.017 7,043,000 113,727 0.0161 0.320 0.320 0.340 0.320 0.340 352,150 0.3230 -5.88%
2018-03-23 0 0.017 0.016 0.017 0.016 0.018 23,145,000 380,085 0.0164 0.340 0.320 0.340 0.320 0.360 1,157,250 0.3284 0.00%
2018-03-22 0 0.017 0.017 0.018 0.017 0.018 3,135,360 54,439 0.0174 0.340 0.340 0.360 0.340 0.360 156,768 0.3473 0.00%
2018-03-21 0 0.017 0.017 0.018 0.017 0.018 1,977,000 33,612 0.0170 0.340 0.340 0.360 0.340 0.360 98,850 0.3400 0.00%
2018-03-20 0 0.017 0.017 0.018 0.017 0.018 5,565,000 95,025 0.0171 0.340 0.340 0.360 0.340 0.360 278,250 0.3415 -5.56%
2018-03-19 0 0.018 0.017 0.018 0.018 0.019 3,075,000 55,365 0.0180 0.360 0.340 0.360 0.360 0.380 153,750 0.3601 0.00%
2018-03-16 0 0.018 0.017 0.018 0.017 0.019 15,165,000 274,230 0.0181 0.360 0.340 0.360 0.340 0.380 758,250 0.3617 -5.26%
2018-03-15 0 0.019 0.018 0.019 0.018 0.019 23,430,000 429,465 0.0183 0.380 0.360 0.380 0.360 0.380 1,171,500 0.3666 11.76%
2018-03-14 0 0.017 0.017 0.018 0.017 0.018 14,175,000 245,235 0.0173 0.340 0.340 0.360 0.340 0.360 708,750 0.3460 -5.56%
2018-03-13 0 0.018 0.017 0.018 0.017 0.018 3,960,000 68,385 0.0173 0.360 0.340 0.360 0.340 0.360 198,000 0.3454 0.00%
2018-03-12 0 0.018 0.017 0.018 0.017 0.018 15,024,000 256,086 0.0170 0.360 0.340 0.360 0.340 0.360 751,200 0.3409 5.88%
2018-03-09 0 0.017 0.017 0.018 0.017 0.018 7,770,000 133,350 0.0172 0.340 0.340 0.360 0.340 0.360 388,500 0.3432 -5.56%
2018-03-08 0 0.018 0.017 0.018 0.017 0.018 3,030,000 53,505 0.0177 0.360 0.340 0.360 0.340 0.360 151,500 0.3532 0.00%
2018-03-07 0 0.018 0.017 0.018 0.017 0.019 7,065,000 127,275 0.0180 0.360 0.340 0.360 0.340 0.380 353,250 0.3603 -5.26%
2018-03-06 0 0.019 0.018 0.019 0.018 0.019 1,830,000 33,420 0.0183 0.380 0.360 0.380 0.360 0.380 91,500 0.3652 0.00%
2018-03-05 0 0.019 0.018 0.019 0.018 0.019 1,455,000 26,295 0.0181 0.380 0.360 0.380 0.360 0.380 72,750 0.3614 0.00%
2018-03-02 0 0.019 0.018 0.019 0.018 0.019 2,505,000 45,540 0.0182 0.380 0.360 0.380 0.360 0.380 125,250 0.3636 0.00%
2018-03-01 0 0.019 0.018 0.019 0.018 0.020 12,030,000 227,835 0.0189 0.380 0.360 0.380 0.360 0.400 601,500 0.3788 5.56%
2018-02-28 0 0.018 0.018 0.019 0.017 0.019 19,170,000 347,850 0.0181 0.360 0.360 0.380 0.340 0.380 958,500 0.3629 5.88%
2018-02-27 0 0.017 0.017 0.018 0.016 0.018 8,820,000 154,935 0.0176 0.340 0.340 0.360 0.320 0.360 441,000 0.3513 -5.56%
2018-02-26 0 0.018 0.017 0.018 0.017 0.018 10,400,000 178,770 0.0172 0.360 0.340 0.360 0.340 0.360 520,000 0.3438 0.00%
2018-02-23 0 0.018 0.017 0.018 0.017 0.018 8,985,000 153,585 0.0171 0.360 0.340 0.360 0.340 0.360 449,250 0.3419 5.88%
2018-02-22 0 0.017 0.017 0.018 0.016 0.018 3,990,000 67,965 0.0170 0.340 0.340 0.360 0.320 0.360 199,500 0.3407 -5.56%
2018-02-21 0 0.018 0.017 0.018 0.018 0.018 1,074,000 19,287 0.0180 0.360 0.340 0.360 0.360 0.360 53,700 0.3592 0.00%
2018-02-20 0 0.018 0.016 0.018 0.017 0.018 2,250,000 38,550 0.0171 0.360 0.320 0.360 0.340 0.360 112,500 0.3427 0.00%
2018-02-15 0 0.018 0.017 0.018 0.017 0.018 2,130,000 36,840 0.0173 0.360 0.340 0.360 0.340 0.360 106,500 0.3459 5.88%
2018-02-14 0 0.017 0.016 0.017 0.017 0.018 5,280,000 89,790 0.0170 0.340 0.320 0.340 0.340 0.360 264,000 0.3401 0.00%
2018-02-13 0 0.017 0.017 0.018 0.017 0.018 7,710,000 131,835 0.0171 0.340 0.340 0.360 0.340 0.360 385,500 0.3420 -5.56%
2018-02-12 0 0.018 0.017 0.018 0.017 0.018 5,205,000 89,415 0.0172 0.360 0.340 0.360 0.340 0.360 260,250 0.3436 5.88%
2018-02-09 0 0.017 0.016 0.017 0.016 0.018 14,391,000 240,081 0.0167 0.340 0.320 0.340 0.320 0.360 719,550 0.3337 -5.56%
2018-02-08 0 0.018 0.017 0.018 0.017 0.018 5,400,000 96,360 0.0178 0.360 0.340 0.360 0.340 0.360 270,000 0.3569 0.00%
2018-02-07 0 0.018 0.017 0.018 0.017 0.018 3,465,000 60,750 0.0175 0.360 0.340 0.360 0.340 0.360 173,250 0.3506 0.00%
2018-02-06 0 0.018 0.017 0.018 0.017 0.018 10,260,010 177,720 0.0173 0.360 0.340 0.360 0.340 0.360 513,000 0.3464 -5.26%
2018-02-05 0 0.019 0.018 0.019 0.017 0.019 10,020,000 180,945 0.0181 0.380 0.360 0.380 0.340 0.380 501,000 0.3612 0.00%
2018-02-02 0 0.019 0.018 0.019 0.018 0.019 30,975,000 579,540 0.0187 0.380 0.360 0.380 0.360 0.380 1,548,750 0.3742 -5.00%
2018-02-01 0 0.020 0.019 0.020 0.019 0.021 13,710,000 271,395 0.0198 0.400 0.380 0.400 0.380 0.420 685,500 0.3959 0.00%
2018-01-31 0 0.020 0.020 0.021 0.019 0.021 20,109,000 399,105 0.0198 0.400 0.400 0.420 0.380 0.420 1,005,450 0.3969 5.26%
2018-01-30 0 0.019 0.019 0.020 0.019 0.020 8,625,000 167,490 0.0194 0.380 0.380 0.400 0.380 0.400 431,250 0.3884 0.00%
2018-01-29 0 0.019 0.019 0.020 0.019 0.020 4,027,500 76,792 0.0191 0.380 0.380 0.400 0.380 0.400 201,375 0.3813 -5.00%
2018-01-26 0 0.020 0.019 0.020 0.019 0.020 3,410,000 67,040 0.0197 0.400 0.380 0.400 0.380 0.400 170,500 0.3932 5.26%
2018-01-25 0 0.019 0.019 0.020 0.019 0.020 954,000 18,840 0.0197 0.380 0.380 0.400 0.380 0.400 47,700 0.3950 -5.00%
2018-01-24 0 0.020 0.019 0.020 0.019 0.020 6,405,000 123,615 0.0193 0.400 0.380 0.400 0.380 0.400 320,250 0.3860 0.00%
2018-01-23 0 0.020 0.019 0.020 0.019 0.020 10,178,200 203,194 0.0200 0.400 0.380 0.400 0.380 0.400 508,910 0.3993 0.00%
2018-01-22 0 0.020 0.020 0.021 0.019 0.021 16,905,120 338,401 0.0200 0.400 0.400 0.420 0.380 0.420 845,256 0.4004 0.00%
2018-01-19 0 0.020 0.019 0.020 0.019 0.020 2,310,000 44,505 0.0193 0.400 0.380 0.400 0.380 0.400 115,500 0.3853 5.26%
2018-01-18 0 0.019 0.019 0.020 0.019 0.020 20,595,000 391,425 0.0190 0.380 0.380 0.400 0.380 0.400 1,029,750 0.3801 0.00%
2018-01-17 0 0.019 0.019 0.020 0.019 0.020 10,725,000 203,835 0.0190 0.380 0.380 0.400 0.380 0.400 536,250 0.3801 -5.00%
2018-01-16 0 0.020 0.019 0.020 0.019 0.020 11,085,000 213,015 0.0192 0.400 0.380 0.400 0.380 0.400 554,250 0.3843 5.26%
2018-01-15 0 0.019 0.018 0.019 0.018 0.021 27,201,000 522,585 0.0192 0.380 0.360 0.380 0.360 0.420 1,360,050 0.3842 -5.00%
2018-01-12 0 0.020 0.020 0.021 0.019 0.021 13,770,000 277,140 0.0201 0.400 0.400 0.420 0.380 0.420 688,500 0.4025 0.00%
2018-01-11 0 0.020 0.019 0.020 0.019 0.020 13,743,000 264,714 0.0193 0.400 0.380 0.400 0.380 0.400 687,150 0.3852 0.00%
2018-01-10 0 0.020 0.019 0.020 0.019 0.020 6,380,500 126,017 0.0198 0.400 0.380 0.400 0.380 0.400 319,025 0.3950 -4.76%
2018-01-09 0 0.021 0.020 0.021 0.020 0.021 10,140,000 203,160 0.0200 0.420 0.400 0.420 0.400 0.420 507,000 0.4007 0.00%
2018-01-08 0 0.021 0.020 0.021 0.021 0.022 17,865,000 381,390 0.0213 0.420 0.400 0.420 0.420 0.440 893,250 0.4270 -4.55%
2018-01-05 0 0.022 0.021 0.022 0.021 0.022 22,170,000 469,110 0.0212 0.440 0.420 0.440 0.420 0.440 1,108,500 0.4232 4.76%
2018-01-04 0 0.021 0.020 0.021 0.020 0.021 17,025,000 351,135 0.0206 0.420 0.400 0.420 0.400 0.420 851,250 0.4125 0.00%
2018-01-03 0 0.021 0.020 0.021 0.020 0.021 8,135,000 166,540 0.0205 0.420 0.400 0.420 0.400 0.420 406,750 0.4094 0.00%
2018-01-02 0 0.021 0.020 0.021 0.020 0.021 8,595,000 178,065 0.0207 0.420 0.400 0.420 0.400 0.420 429,750 0.4143 5.00%
2017-12-29 0 0.020 0.020 0.021 0.019 0.021 19,200,000 383,055 0.0200 0.400 0.400 0.420 0.380 0.420 960,000 0.3990 0.00%
2017-12-28 0 0.020 0.019 0.020 0.018 0.020 214,425,000 4,073,880 0.0190 0.400 0.380 0.400 0.360 0.400 10,721,250 0.3800 5.26%
2017-12-27 0 0.019 0.018 0.019 0.019 0.019 300,600 5,707 0.0190 0.380 0.360 0.380 0.380 0.380 15,030 0.3797 0.00%
2017-12-22 0 0.019 0.018 0.019 0.017 0.019 6,225,000 112,545 0.0181 0.380 0.360 0.380 0.340 0.380 311,250 0.3616 0.00%
2017-12-21 0 0.019 0.018 0.019 0.018 0.019 8,400,000 153,195 0.0182 0.380 0.360 0.380 0.360 0.380 420,000 0.3648 0.00%
2017-12-20 0 0.019 0.018 0.019 0.016 0.019 34,162,500 617,010 0.0181 0.380 0.360 0.380 0.320 0.380 1,708,125 0.3612 5.56%
2017-12-19 0 0.018 0.017 0.018 0.017 0.018 16,647,500 284,177 0.0171 0.360 0.340 0.360 0.340 0.360 832,375 0.3414 12.50%
2017-12-18 0 0.016 0.016 0.017 0.016 0.017 7,395,000 121,785 0.0165 0.320 0.320 0.340 0.320 0.340 369,750 0.3294 -5.88%
2017-12-15 0 0.017 0.017 0.018 0.016 0.018 4,905,000 84,855 0.0173 0.340 0.340 0.360 0.320 0.360 245,250 0.3460 0.00%
2017-12-14 0 0.017 0.017 0.018 0.016 0.017 3,049,500 51,559 0.0169 0.340 0.340 0.360 0.320 0.340 152,475 0.3381 0.00%
2017-12-13 0 0.017 0.017 0.018 0.016 0.018 9,255,000 157,395 0.0170 0.340 0.340 0.360 0.320 0.360 462,750 0.3401 -5.56%
2017-12-12 0 0.018 0.017 0.018 0.017 0.018 3,660,000 63,705 0.0174 0.360 0.340 0.360 0.340 0.360 183,000 0.3481 0.00%
2017-12-11 0 0.018 0.017 0.018 0.017 0.018 9,416,250 162,311 0.0172 0.360 0.340 0.360 0.340 0.360 470,812 0.3447 0.00%
2017-12-08 0 0.018 0.017 0.018 0.017 0.019 5,295,000 91,575 0.0173 0.360 0.340 0.360 0.340 0.380 264,750 0.3459 0.00%
2017-12-07 0 0.018 0.017 0.018 0.017 0.019 7,665,000 139,065 0.0181 0.360 0.340 0.360 0.340 0.380 383,250 0.3629 0.00%
2017-12-06 0 0.018 0.017 0.018 0.017 0.018 8,745,000 155,760 0.0178 0.360 0.340 0.360 0.340 0.360 437,250 0.3562 -5.26%
2017-12-05 0 0.019 0.018 0.019 0.017 0.019 7,065,000 125,940 0.0178 0.380 0.360 0.380 0.340 0.380 353,250 0.3565 0.00%
2017-12-04 0 0.019 0.017 0.019 0.017 0.019 10,500,000 186,390 0.0178 0.380 0.340 0.380 0.340 0.380 525,000 0.3550 11.76%
2017-12-01 0 0.017 0.017 0.018 0.017 0.019 12,283,500 221,427 0.0180 0.340 0.340 0.360 0.340 0.380 614,175 0.3605 -10.53%
2017-11-30 0 0.019 0.018 0.019 0.018 0.019 15,255,000 280,215 0.0184 0.380 0.360 0.380 0.360 0.380 762,750 0.3674 0.00%
2017-11-29 0 0.019 0.018 0.019 0.018 0.019 4,830,000 90,570 0.0188 0.380 0.360 0.380 0.360 0.380 241,500 0.3750 -5.00%
2017-11-28 0 0.020 0.019 0.020 0.019 0.020 6,210,000 121,140 0.0195 0.400 0.380 0.400 0.380 0.400 310,500 0.3901 0.00%
2017-11-27 0 0.020 0.019 0.020 0.019 0.020 1,275,000 25,380 0.0199 0.400 0.380 0.400 0.380 0.400 63,750 0.3981 0.00%
2017-11-24 0 0.020 0.019 0.020 0.019 0.020 5,540,000 107,410 0.0194 0.400 0.380 0.400 0.380 0.400 277,000 0.3878 0.00%
2017-11-23 0 0.020 0.019 0.020 0.020 0.021 5,835,000 117,315 0.0201 0.400 0.380 0.400 0.400 0.420 291,750 0.4021 0.00%
2017-11-22 0 0.020 0.020 0.021 0.020 0.021 13,980,500 279,622 0.0200 0.400 0.400 0.420 0.400 0.420 699,025 0.4000 -4.76%
2017-11-21 0 0.021 0.020 0.021 0.020 0.021 16,050,000 328,200 0.0204 0.420 0.400 0.420 0.400 0.420 802,500 0.4090 0.00%
2017-11-20 0 0.021 0.020 0.021 0.020 0.021 16,770,000 337,110 0.0201 0.420 0.400 0.420 0.400 0.420 838,500 0.4020 0.00%
2017-11-17 0 0.021 0.020 0.021 0.020 0.021 4,515,000 93,165 0.0206 0.420 0.400 0.420 0.400 0.420 225,750 0.4127 0.00%
2017-11-16 0 0.021 0.020 0.021 0.020 0.021 13,612,000 277,455 0.0204 0.420 0.400 0.420 0.400 0.420 680,600 0.4077 5.00%
2017-11-15 0 0.020 0.020 0.021 0.020 0.021 12,900,000 270,435 0.0210 0.400 0.400 0.420 0.400 0.420 645,000 0.4193 -9.09%
2017-11-14 0 0.022 0.021 0.022 0.021 0.022 4,440,000 93,780 0.0211 0.440 0.420 0.440 0.420 0.440 222,000 0.4224 0.00%
2017-11-13 0 0.022 0.021 0.022 0.021 0.022 14,295,000 307,845 0.0215 0.440 0.420 0.440 0.420 0.440 714,750 0.4307 0.00%
2017-11-10 0 0.022 0.021 0.022 0.021 0.022 33,828,000 738,846 0.0218 0.440 0.420 0.440 0.420 0.440 1,691,400 0.4368 4.76%
2017-11-09 0 0.021 0.020 0.021 0.020 0.022 19,398,000 401,181 0.0207 0.420 0.400 0.420 0.400 0.440 969,900 0.4136 -4.55%
2017-11-08 0 0.022 0.021 0.022 0.021 0.022 1,110,000 23,355 0.0210 0.440 0.420 0.440 0.420 0.440 55,500 0.4208 0.00%
2017-11-07 0 0.022 0.021 0.022 0.021 0.022 9,120,000 193,020 0.0212 0.440 0.420 0.440 0.420 0.440 456,000 0.4233 0.00%
2017-11-06 0 0.022 0.021 0.022 0.021 0.022 4,009,000 84,638 0.0211 0.440 0.420 0.440 0.420 0.440 200,450 0.4222 4.76%
2017-11-03 0 0.021 0.021 0.022 0.021 0.022 3,870,240 83,389 0.0215 0.420 0.420 0.440 0.420 0.440 193,512 0.4309 -4.55%
2017-11-02 0 0.022 0.021 0.022 0.021 0.022 26,795,000 568,785 0.0212 0.440 0.420 0.440 0.420 0.440 1,339,750 0.4245 0.00%
2017-11-01 0 0.022 0.021 0.022 0.021 0.022 15,641,000 333,093 0.0213 0.440 0.420 0.440 0.420 0.440 782,050 0.4259 0.00%
2017-10-31 0 0.022 0.021 0.022 0.021 0.022 2,310,000 50,190 0.0217 0.440 0.420 0.440 0.420 0.440 115,500 0.4345 0.00%
2017-10-30 0 0.022 0.021 0.022 0.021 0.022 5,130,000 111,060 0.0216 0.440 0.420 0.440 0.420 0.440 256,500 0.4330 -4.35%
2017-10-27 0 0.023 0.022 0.023 0.022 0.023 780,000 17,655 0.0226 0.460 0.440 0.460 0.440 0.460 39,000 0.4527 0.00%
2017-10-26 0 0.023 0.021 0.023 0.021 0.023 7,500,000 164,940 0.0220 0.460 0.420 0.460 0.420 0.460 375,000 0.4398 0.00%
2017-10-25 0 0.023 0.022 0.023 0.021 0.023 2,206,500 48,280 0.0219 0.460 0.440 0.460 0.420 0.460 110,325 0.4376 0.00%
2017-10-24 0 0.023 0.022 0.023 0.021 0.023 5,378,500 118,871 0.0221 0.460 0.440 0.460 0.420 0.460 268,925 0.4420 0.00%
2017-10-23 0 0.023 0.022 0.023 0.021 0.023 11,790,120 257,687 0.0219 0.460 0.440 0.460 0.420 0.460 589,506 0.4371 4.55%
2017-10-20 0 0.022 0.021 0.022 0.021 0.022 17,730,000 381,000 0.0215 0.440 0.420 0.440 0.420 0.440 886,500 0.4298 0.00%
2017-10-19 0 0.022 0.021 0.022 0.022 0.022 40,020,000 880,440 0.0220 0.440 0.420 0.440 0.440 0.440 2,001,000 0.4400 0.00%
2017-10-18 0 0.022 0.022 0.023 0.022 0.023 12,915,000 286,867 0.0222 0.440 0.440 0.460 0.440 0.460 645,750 0.4442 -4.35%
2017-10-17 0 0.023 0.022 0.023 0.022 0.023 13,980,000 318,945 0.0228 0.460 0.440 0.460 0.440 0.460 699,000 0.4563 0.00%
2017-10-16 0 0.023 0.022 0.023 0.022 0.023 11,790,000 269,520 0.0229 0.460 0.440 0.460 0.440 0.460 589,500 0.4572 4.55%
2017-10-13 0 0.022 0.022 0.023 0.022 0.023 23,565,000 538,320 0.0228 0.440 0.440 0.460 0.440 0.460 1,178,250 0.4569 -4.35%
2017-10-12 0 0.023 0.022 0.023 0.022 0.023 16,777,500 382,425 0.0228 0.460 0.440 0.460 0.440 0.460 838,875 0.4559 0.00%
2017-10-11 0 0.023 0.022 0.023 0.022 0.023 15,484,500 353,142 0.0228 0.460 0.440 0.460 0.440 0.460 774,225 0.4561 -4.17%
2017-10-10 0 0.024 0.023 0.024 0.022 0.025 77,343,000 1,819,344 0.0235 0.480 0.460 0.480 0.440 0.500 3,867,150 0.4705 0.00%
2017-10-09 0 0.024 0.023 0.024 0.021 0.024 67,320,000 1,484,940 0.0221 0.480 0.460 0.480 0.420 0.480 3,366,000 0.4412 4.35%
2017-10-06 0 0.023 0.022 0.023 0.022 0.023 7,575,120 170,072 0.0225 0.460 0.440 0.460 0.440 0.460 378,756 0.4490 0.00%
2017-10-04 0 0.023 0.022 0.023 0.022 0.023 39,612,000 890,083 0.0225 0.460 0.440 0.460 0.440 0.460 1,980,600 0.4494 0.00%
2017-10-03 0 0.023 0.022 0.023 0.022 0.023 17,707,000 396,509 0.0224 0.460 0.440 0.460 0.440 0.460 885,350 0.4479 0.00%
2017-09-29 0 0.023 0.022 0.023 0.022 0.023 37,839,000 842,553 0.0223 0.460 0.440 0.460 0.440 0.460 1,891,950 0.4453 0.00%
2017-09-28 0 0.023 0.022 0.023 0.022 0.023 26,940,000 615,630 0.0229 0.460 0.440 0.460 0.440 0.460 1,347,000 0.4570 0.00%
2017-09-27 0 0.023 0.023 0.024 0.023 0.024 10,456,680 242,296 0.0232 0.460 0.460 0.480 0.460 0.480 522,834 0.4634 0.00%
2017-09-26 0 0.023 0.023 0.024 0.023 0.024 8,187,000 188,766 0.0231 0.460 0.460 0.480 0.460 0.480 409,350 0.4611 -4.17%
2017-09-25 0 0.024 0.023 0.024 0.023 0.025 32,087,250 748,594 0.0233 0.480 0.460 0.480 0.460 0.500 1,604,362 0.4666 0.00%
2017-09-22 0 0.024 0.024 0.025 0.023 0.025 35,355,000 844,260 0.0239 0.480 0.480 0.500 0.460 0.500 1,767,750 0.4776 -4.00%
2017-09-21 0 0.025 0.024 0.025 0.023 0.028 199,260,000 5,075,490 0.0255 0.500 0.480 0.500 0.460 0.560 9,963,000 0.5094 8.70%
2017-09-20 0 0.023 0.023 0.024 0.023 0.024 12,825,000 295,815 0.0231 0.460 0.460 0.480 0.460 0.480 641,250 0.4613 -4.17%
2017-09-19 0 0.024 0.023 0.024 0.023 0.024 21,585,000 506,715 0.0235 0.480 0.460 0.480 0.460 0.480 1,079,250 0.4695 0.00%
2017-09-18 0 0.024 0.023 0.025 0.023 0.024 35,895,000 861,045 0.0240 0.480 0.460 0.500 0.460 0.480 1,794,750 0.4798 0.00%
2017-09-15 0 0.024 0.024 0.025 0.024 0.025 12,555,000 306,315 0.0244 0.480 0.480 0.500 0.480 0.500 627,750 0.4880 0.00%
2017-09-14 0 0.024 0.024 0.025 0.024 0.025 14,985,000 363,165 0.0242 0.480 0.480 0.500 0.480 0.500 749,250 0.4847 -4.00%
2017-09-13 0 0.025 0.024 0.025 0.024 0.025 15,195,000 373,470 0.0246 0.500 0.480 0.500 0.480 0.500 759,750 0.4916 0.00%
2017-09-12 0 0.025 0.024 0.025 0.024 0.026 78,915,000 1,897,080 0.0240 0.500 0.480 0.500 0.480 0.520 3,945,750 0.4808 0.00%
2017-09-11 0 0.025 0.025 0.026 0.024 0.026 25,200,000 635,647 0.0252 0.500 0.500 0.520 0.480 0.520 1,260,000 0.5045 0.00%
2017-09-08 0 0.025 0.025 0.026 0.024 0.026 46,695,000 1,169,835 0.0251 0.500 0.500 0.520 0.480 0.520 2,334,750 0.5011 -3.85%
2017-09-07 0 0.026 0.025 0.026 0.025 0.030 415,370,000 11,296,700 0.0272 0.520 0.500 0.520 0.500 0.600 20,768,500 0.5439 -3.70%
2017-09-06 0 0.027 0.026 0.027 0.024 0.028 241,564,500 6,401,322 0.0265 0.540 0.520 0.540 0.480 0.560 12,078,225 0.5300 8.00%
2017-09-05 0 0.025 0.024 0.026 0.023 0.027 141,172,620 3,585,722 0.0254 0.500 0.480 0.520 0.460 0.540 7,058,631 0.5080 4.17%
2017-09-04 0 0.024 0.023 0.024 0.023 0.025 35,855,000 851,260 0.0237 0.480 0.460 0.480 0.460 0.500 1,792,750 0.4748 -4.00%
2017-09-01 0 0.025 0.024 0.025 0.023 0.025 65,977,500 1,593,225 0.0241 0.500 0.480 0.500 0.460 0.500 3,298,875 0.4830 0.00%
2017-08-31 0 0.025 0.024 0.025 0.023 0.025 38,430,000 923,790 0.0240 0.500 0.480 0.500 0.460 0.500 1,921,500 0.4808 0.00%
2017-08-30 0 0.025 0.024 0.025 0.024 0.026 50,056,560 1,219,033 0.0244 0.500 0.480 0.500 0.480 0.520 2,502,828 0.4871 -3.85%
2017-08-29 0 0.026 0.025 0.026 0.024 0.028 147,255,000 3,791,580 0.0257 0.520 0.500 0.520 0.480 0.560 7,362,750 0.5150 4.00%
2017-08-28 0 0.025 0.024 0.025 0.024 0.026 33,240,000 823,395 0.0248 0.500 0.480 0.500 0.480 0.520 1,662,000 0.4954 -3.85%
2017-08-25 0 0.026 0.025 0.026 0.024 0.026 121,050,000 3,022,890 0.0250 0.520 0.500 0.520 0.480 0.520 6,052,500 0.4994 8.33%
2017-08-24 0 0.024 0.023 0.024 0.023 0.027 127,995,000 3,165,135 0.0247 0.480 0.460 0.480 0.460 0.540 6,399,750 0.4946 -11.11%
2017-08-22 0 0.027 0.026 0.028 0.026 0.028 50,462,000 1,365,693 0.0271 0.540 0.520 0.560 0.520 0.560 2,523,100 0.5413 -3.57%
2017-08-21 0 0.028 0.027 0.028 0.027 0.030 117,795,120 3,325,922 0.0282 0.560 0.540 0.560 0.540 0.600 5,889,756 0.5647 0.00%
2017-08-18 0 0.028 0.028 0.029 0.026 0.029 175,755,000 4,885,494 0.0278 0.560 0.560 0.580 0.520 0.580 8,787,750 0.5559 -3.45%
2017-08-17 0 0.029 0.028 0.029 0.027 0.031 336,082,500 9,831,892 0.0293 0.580 0.560 0.580 0.540 0.620 16,804,125 0.5851 7.41%
2017-08-16 0 0.027 0.027 0.028 0.026 0.037 979,366,510 30,579,877 0.0312 0.540 0.540 0.560 0.520 0.740 48,968,325 0.6245 -12.90%
2017-08-15 0 0.031 0.031 0.032 0.019 0.034 1,803,931,000 47,534,871 0.0264 0.620 0.620 0.640 0.380 0.680 90,196,550 0.5270 82.35%
2017-08-14 0 0.017 0.017 0.018 0.016 0.064 1,820,520,000 50,509,020 0.0277 0.340 0.340 0.360 0.320 1.280 91,026,000 0.5549 -72.13%
2017-08-11 0 0.061 0.060 0.062 0.056 0.080 375,197,990 25,108,422 0.0669 1.220 1.200 1.240 1.120 1.600 18,759,899 1.3384 -26.51%
2017-08-10 0 0.083 0.083 0.085 0.082 0.089 107,063,000 9,128,240 0.0853 1.660 1.660 1.700 1.640 1.780 5,353,150 1.7052 -5.68%
2017-08-09 0 0.088 0.087 0.088 0.085 0.103 75,060,000 6,924,075 0.0922 1.760 1.740 1.760 1.700 2.060 3,753,000 1.8449 -3.30%
2017-08-08 0 0.091 0.090 0.091 0.088 0.097 28,260,000 2,529,855 0.0895 1.820 1.800 1.820 1.760 1.940 1,413,000 1.7904 -4.21%
2017-08-07 0 0.095 0.092 0.095 0.088 0.113 88,728,000 8,567,124 0.0966 1.900 1.840 1.900 1.760 2.260 4,436,400 1.9311 -5.00%
2017-08-04 0 0.100 0.098 0.100 0.083 0.103 127,371,000 11,601,234 0.0911 2.000 1.960 2.000 1.660 2.060 6,368,550 1.8216 21.95%
2017-08-03 0 0.082 0.080 0.081 0.076 0.084 67,307,996 5,354,815 0.0796 1.640 1.600 1.620 1.520 1.680 3,365,400 1.5911 7.89%
2017-08-02 0 0.076 0.075 0.076 0.075 0.078 33,166,500 2,524,381 0.0761 1.520 1.500 1.520 1.500 1.560 1,658,325 1.5222 0.00%
2017-08-01 0 0.076 0.073 0.076 0.074 0.077 15,009,000 1,114,925 0.0743 1.520 1.460 1.520 1.480 1.540 750,450 1.4857 0.00%
2017-07-31 0 0.076 0.075 0.076 0.073 0.079 32,278,500 2,474,532 0.0767 1.520 1.500 1.520 1.460 1.580 1,613,925 1.5332 0.00%
2017-07-28 0 0.076 0.075 0.076 0.072 0.078 31,382,000 2,320,201 0.0739 1.520 1.500 1.520 1.440 1.560 1,569,100 1.4787 1.33%
2017-07-27 0 0.075 0.074 0.075 0.072 0.080 91,211,750 7,008,330 0.0768 1.500 1.480 1.500 1.440 1.600 4,560,587 1.5367 1.35%
2017-07-26 0 0.074 0.074 0.075 0.070 0.075 13,186,500 960,144 0.0728 1.480 1.480 1.500 1.400 1.500 659,325 1.4563 -1.33%
2017-07-25 0 0.075 0.073 0.075 0.073 0.075 5,424,600 403,112 0.0743 1.500 1.460 1.500 1.460 1.500 271,230 1.4862 1.35%
2017-07-24 0 0.074 0.072 0.074 0.072 0.074 5,096,500 370,052 0.0726 1.480 1.440 1.480 1.440 1.480 254,825 1.4522 2.78%
2017-07-21 0 0.072 0.072 0.074 0.072 0.077 7,189,000 531,055 0.0739 1.440 1.440 1.480 1.440 1.540 359,450 1.4774 -2.70%
2017-07-20 0 0.074 0.074 0.076 0.073 0.078 2,394,000 178,509 0.0746 1.480 1.480 1.520 1.460 1.560 119,700 1.4913 -3.90%
2017-07-19 0 0.077 0.077 0.078 0.075 0.083 15,340,500 1,221,247 0.0796 1.540 1.540 1.560 1.500 1.660 767,025 1.5922 -2.53%
2017-07-18 0 0.079 0.077 0.079 0.072 0.080 12,110,000 914,290 0.0755 1.580 1.540 1.580 1.440 1.600 605,500 1.5100 8.22%
2017-07-17 0 0.073 0.073 0.074 0.073 0.074 2,237,820 163,754 0.0732 1.460 1.460 1.480 1.460 1.480 111,891 1.4635 -1.35%
2017-07-14 0 0.074 0.073 0.074 0.073 0.074 3,603,000 265,176 0.0736 1.480 1.460 1.480 1.460 1.480 180,150 1.4720 1.37%
2017-07-13 0 0.073 0.073 0.075 0.072 0.075 1,965,750 142,984 0.0727 1.460 1.460 1.500 1.440 1.500 98,287 1.4548 0.00%
2017-07-12 0 0.073 0.073 0.074 0.072 0.074 1,785,000 130,440 0.0731 1.460 1.460 1.480 1.440 1.480 89,250 1.4615 0.00%
2017-07-11 0 0.073 0.073 0.075 0.073 0.074 4,966,360 363,933 0.0733 1.460 1.460 1.500 1.460 1.480 248,318 1.4656 -1.35%
2017-07-10 0 0.074 0.074 0.075 0.073 0.076 11,224,500 838,545 0.0747 1.480 1.480 1.500 1.460 1.520 561,225 1.4941 2.37%
2017-07-07 0 0.078 0.077 0.078 0.074 0.079 13,032,000 993,016 0.0762 1.446 1.427 1.446 1.372 1.464 703,110 1.4123 4.00%
2017-07-06 0 0.075 0.074 0.075 0.074 0.075 5,831,000 433,850 0.0744 1.390 1.372 1.390 1.372 1.390 314,597 1.3791 0.00%
2017-07-05 0 0.075 0.074 0.075 0.074 0.075 2,520,000 188,580 0.0748 1.390 1.372 1.390 1.372 1.390 135,960 1.3870 0.00%
2017-07-04 0 0.075 0.074 0.075 0.074 0.076 4,455,000 333,217 0.0748 1.390 1.372 1.390 1.372 1.409 240,359 1.3863 -1.32%
2017-07-03 0 0.076 0.076 0.077 0.076 0.078 1,501,500 114,775 0.0764 1.409 1.409 1.427 1.409 1.446 81,010 1.4168 -1.30%
2017-06-30 0 0.077 0.077 0.078 0.075 0.079 4,346,248 333,221 0.0767 1.427 1.427 1.446 1.390 1.464 234,491 1.4210 1.32%
2017-06-29 0 0.076 0.076 0.077 0.072 0.077 8,665,000 646,960 0.0747 1.409 1.409 1.427 1.335 1.427 467,499 1.3839 2.70%
2017-06-28 0 0.074 0.074 0.075 0.074 0.076 8,422,500 628,395 0.0746 1.372 1.372 1.390 1.372 1.409 454,416 1.3829 -5.13%
2017-06-27 0 0.078 0.077 0.078 0.075 0.079 22,920,000 1,771,590 0.0773 1.446 1.427 1.446 1.390 1.464 1,236,593 1.4326 -2.50%
2017-06-26 0 0.080 0.079 0.080 0.078 0.080 6,772,500 536,422 0.0792 1.483 1.464 1.483 1.446 1.483 365,394 1.4681 1.27%
2017-06-23 0 0.079 0.078 0.079 0.078 0.080 3,769,500 295,965 0.0785 1.464 1.446 1.464 1.446 1.483 203,374 1.4553 0.00%
2017-06-22 0 0.079 0.079 0.080 0.079 0.081 6,693,000 532,575 0.0796 1.464 1.464 1.483 1.464 1.501 361,105 1.4748 0.00%
2017-06-21 0 0.079 0.079 0.081 0.078 0.081 3,900,000 311,730 0.0799 1.464 1.464 1.501 1.446 1.501 210,415 1.4815 -1.25%
2017-06-20 0 0.080 0.079 0.080 0.079 0.081 5,725,000 457,895 0.0800 1.483 1.464 1.483 1.464 1.501 308,878 1.4824 1.27%
2017-06-19 0 0.079 0.078 0.079 0.077 0.080 13,208,250 1,040,252 0.0788 1.464 1.446 1.464 1.427 1.483 712,619 1.4598 -1.25%
2017-06-16 0 0.080 0.079 0.080 0.077 0.083 23,148,000 1,847,214 0.0798 1.483 1.464 1.483 1.427 1.538 1,248,894 1.4791 2.56%
2017-06-15 0 0.078 0.078 0.080 0.077 0.080 2,485,500 194,167 0.0781 1.446 1.446 1.483 1.427 1.483 134,099 1.4479 -1.27%
2017-06-14 0 0.079 0.079 0.080 0.078 0.081 4,086,000 321,528 0.0787 1.464 1.464 1.483 1.446 1.501 220,450 1.4585 -1.25%
2017-06-13 0 0.080 0.080 0.081 0.074 0.082 9,861,000 786,645 0.0798 1.483 1.483 1.501 1.372 1.520 532,026 1.4786 0.00%
2017-06-12 0 0.080 0.079 0.080 0.078 0.082 12,240,000 971,925 0.0794 1.483 1.464 1.483 1.446 1.520 660,379 1.4718 -2.44%
2017-06-09 0 0.082 0.081 0.082 0.082 0.084 7,492,500 617,992 0.0825 1.520 1.501 1.520 1.520 1.557 404,240 1.5288 -2.38%
2017-06-08 0 0.084 0.083 0.084 0.084 0.086 3,525,000 297,480 0.0844 1.557 1.538 1.557 1.557 1.594 190,183 1.5642 -2.33%
2017-06-07 0 0.086 0.084 0.086 0.083 0.086 7,860,000 665,040 0.0846 1.594 1.557 1.594 1.538 1.594 424,067 1.5682 1.18%
2017-06-06 0 0.085 0.085 0.086 0.085 0.086 6,140,000 523,000 0.0852 1.575 1.575 1.594 1.575 1.594 331,269 1.5788 0.00%
2017-06-05 0 0.085 0.085 0.087 0.085 0.086 4,285,500 365,430 0.0853 1.575 1.575 1.613 1.575 1.594 231,214 1.5805 -1.16%
2017-06-02 0 0.086 0.086 0.087 0.085 0.087 2,378,552 204,309 0.0859 1.594 1.594 1.613 1.575 1.613 128,329 1.5921 1.18%
2017-06-01 0 0.085 0.085 0.086 0.085 0.087 9,390,000 802,515 0.0855 1.575 1.575 1.594 1.575 1.613 506,615 1.5841 -2.30%
2017-05-31 0 0.087 0.086 0.087 0.085 0.088 5,704,500 495,207 0.0868 1.613 1.594 1.613 1.575 1.631 307,772 1.6090 0.00%
2017-05-29 0 0.087 0.085 0.087 0.085 0.088 6,600,000 572,190 0.0867 1.613 1.575 1.613 1.575 1.631 356,087 1.6069 1.16%
2017-05-26 0 0.086 0.085 0.086 0.085 0.087 2,625,750 227,055 0.0865 1.594 1.575 1.594 1.575 1.613 141,666 1.6027 0.00%
2017-05-25 0 0.086 0.086 0.087 0.085 0.089 18,798,000 1,620,951 0.0862 1.594 1.594 1.613 1.575 1.650 1,014,200 1.5983 -1.15%
2017-05-24 0 0.087 0.086 0.087 0.085 0.089 4,815,000 414,570 0.0861 1.613 1.594 1.613 1.575 1.650 259,782 1.5958 2.35%
2017-05-23 0 0.085 0.085 0.088 0.085 0.091 13,398,000 1,184,190 0.0884 1.575 1.575 1.631 1.575 1.687 722,857 1.6382 -2.30%
2017-05-22 0 0.087 0.087 0.088 0.085 0.090 8,521,620 750,652 0.0881 1.613 1.613 1.631 1.575 1.668 459,763 1.6327 -1.14%
2017-05-19 0 0.088 0.087 0.089 0.086 0.089 6,035,500 523,866 0.0868 1.631 1.613 1.650 1.594 1.650 325,631 1.6088 1.15%
2017-05-18 0 0.087 0.087 0.088 0.083 0.095 15,976,000 1,416,673 0.0887 1.613 1.613 1.631 1.538 1.761 861,946 1.6436 0.00%
2017-05-17 0 0.087 0.087 0.089 0.083 0.102 93,090,000 8,272,648 0.0889 1.613 1.613 1.650 1.538 1.891 5,022,445 1.6471 -23.01%
2017-05-16 0 0.113 0.110 0.113 0.107 0.113 3,240,500 360,395 0.1112 2.094 2.039 2.094 1.983 2.094 174,833 2.0614 5.61%
2017-05-15 0 0.107 0.107 0.108 0.105 0.107 1,938,500 205,565 0.1060 1.983 1.983 2.002 1.946 1.983 104,587 1.9655 2.88%
2017-05-12 0 0.104 0.104 0.105 0.100 0.105 1,545,000 159,750 0.1034 1.928 1.928 1.946 1.853 1.946 83,357 1.9165 0.97%
2017-05-11 0 0.103 0.103 0.107 0.100 0.106 8,963,500 922,014 0.1029 1.909 1.909 1.983 1.853 1.965 483,604 1.9065 -2.83%
2017-05-10 0 0.106 0.106 0.108 0.105 0.109 1,774,500 187,695 0.1058 1.965 1.965 2.002 1.946 2.020 95,739 1.9605 -1.85%
2017-05-09 0 0.108 0.106 0.109 0.105 0.117 4,350,000 473,460 0.1088 2.002 1.965 2.020 1.946 2.169 234,694 2.0174 -5.26%
2017-05-08 0 0.114 0.114 0.115 0.113 0.120 5,130,000 589,755 0.1150 2.113 2.113 2.132 2.094 2.224 276,777 2.1308 -3.39%
2017-05-05 0 0.118 0.117 0.118 0.116 0.120 7,560,000 892,950 0.1181 2.187 2.169 2.187 2.150 2.224 407,881 2.1892 1.72%
2017-05-04 0 0.116 0.116 0.117 0.113 0.122 12,639,000 1,484,010 0.1174 2.150 2.150 2.169 2.094 2.261 681,907 2.1763 0.00%
2017-05-02 0 0.116 0.114 0.117 0.110 0.123 20,775,000 2,454,375 0.1181 2.150 2.113 2.169 2.039 2.280 1,120,865 2.1897 7.41%
2017-04-28 0 0.108 0.107 0.108 0.105 0.112 6,460,500 699,652 0.1083 2.002 1.983 2.002 1.946 2.076 348,561 2.0073 2.86%
2017-04-27 0 0.105 0.105 0.107 0.096 0.108 13,911,000 1,449,633 0.1042 1.946 1.946 1.983 1.779 2.002 750,534 1.9315 9.37%
2017-04-26 0 0.096 0.095 0.097 0.094 0.098 2,939,000 286,408 0.0975 1.779 1.761 1.798 1.742 1.816 158,567 1.8062 1.05%
2017-04-25 0 0.095 0.094 0.096 0.094 0.098 1,275,000 121,650 0.0954 1.761 1.742 1.779 1.742 1.816 68,790 1.7684 -1.04%
2017-04-24 0 0.096 0.096 0.098 0.093 0.100 4,243,000 411,461 0.0970 1.779 1.779 1.816 1.724 1.853 228,921 1.7974 6.67%
2017-04-21 0 0.090 0.090 0.092 0.090 0.094 1,486,000 136,723 0.0920 1.668 1.668 1.705 1.668 1.742 80,174 1.7053 -4.26%
2017-04-20 0 0.094 0.090 0.095 0.094 0.098 1,371,000 130,095 0.0949 1.742 1.668 1.761 1.742 1.816 73,969 1.7588 0.00%
2017-04-19 0 0.094 0.094 0.095 0.090 0.095 1,770,000 162,840 0.0920 1.742 1.742 1.761 1.668 1.761 95,496 1.7052 1.08%
2017-04-18 0 0.093 0.093 0.095 0.093 0.095 1,091,250 102,907 0.0943 1.724 1.724 1.761 1.724 1.761 58,876 1.7479 -2.11%
2017-04-13 0 0.095 0.093 0.097 0.090 0.097 1,917,000 180,552 0.0942 1.761 1.724 1.798 1.668 1.798 103,427 1.7457 -2.06%
2017-04-12 0 0.097 0.095 0.097 0.095 0.097 660,000 62,940 0.0954 1.798 1.761 1.798 1.761 1.798 35,609 1.7675 0.00%
2017-04-11 0 0.097 0.095 0.097 0.095 0.097 765,000 72,825 0.0952 1.798 1.761 1.798 1.761 1.798 41,274 1.7644 -1.02%
2017-04-10 0 0.098 0.097 0.098 0.098 0.100 930,000 91,800 0.0987 1.816 1.798 1.816 1.816 1.853 50,176 1.8296 -2.97%
2017-04-07 0 0.101 0.100 0.104 0.095 0.101 1,215,000 119,595 0.0984 1.872 1.853 1.928 1.761 1.872 65,552 1.8244 1.00%
2017-04-06 0 0.100 0.099 0.102 0.100 0.100 720,000 72,000 0.1000 1.853 1.835 1.891 1.853 1.853 38,846 1.8535 0.00%
2017-04-05 0 0.100 0.097 0.100 0.097 0.100 2,100,000 207,630 0.0989 1.853 1.798 1.853 1.798 1.853 113,300 1.8326 0.00%
2017-04-03 0 0.100 0.100 0.106 0.100 0.112 11,655,000 1,210,950 0.1039 1.853 1.853 1.965 1.853 2.076 628,817 1.9258 0.00%
2017-03-31 0 0.100 0.098 0.100 0.098 0.101 2,595,000 255,360 0.0984 1.853 1.816 1.853 1.816 1.872 140,007 1.8239 3.09%
2017-03-30 0 0.097 0.095 0.099 0.096 0.099 1,290,000 124,905 0.0968 1.798 1.761 1.835 1.779 1.835 69,599 1.7946 -2.02%
2017-03-29 0 0.099 0.099 0.100 0.099 0.103 1,200,000 120,930 0.1008 1.835 1.835 1.853 1.835 1.909 64,743 1.8678 0.00%
2017-03-28 0 0.099 0.098 0.100 0.098 0.100 1,515,000 150,135 0.0991 1.835 1.816 1.853 1.816 1.853 81,738 1.8368 -1.00%
2017-03-27 0 0.100 0.098 0.100 0.092 0.103 3,630,000 359,850 0.0991 1.853 1.816 1.853 1.705 1.909 195,848 1.8374 -2.91%
2017-03-24 0 0.103 0.103 0.104 0.100 0.103 2,700,000 273,075 0.1011 1.909 1.909 1.928 1.853 1.909 145,672 1.8746 0.00%
2017-03-23 0 0.103 0.102 0.104 0.102 0.109 1,919,000 200,299 0.1044 1.909 1.891 1.928 1.891 2.020 103,535 1.9346 -5.50%
2017-03-22 0 0.109 0.102 0.109 0.100 0.110 13,995,000 1,441,995 0.1030 2.020 1.891 2.020 1.853 2.039 755,066 1.9098 1.87%
2017-03-21 0 0.107 0.105 0.107 0.101 0.129 39,221,001 4,525,767 0.1154 1.983 1.946 1.983 1.872 2.391 2,116,074 2.1388 -5.31%
2017-03-20 0 0.113 0.111 0.113 0.087 0.120 51,702,500 5,628,484 0.1089 2.094 2.057 2.094 1.613 2.224 2,789,483 2.0178 31.40%
2017-03-17 0 0.086 0.085 0.087 0.084 0.088 6,496,080 553,057 0.0851 1.594 1.575 1.613 1.557 1.631 350,480 1.5780 -2.27%
2017-03-16 0 0.088 0.088 0.089 0.086 0.090 5,391,000 474,444 0.0880 1.631 1.631 1.650 1.594 1.668 290,858 1.6312 -2.22%
2017-03-15 0 0.090 0.089 0.091 0.089 0.094 6,462,000 587,322 0.0909 1.668 1.650 1.687 1.650 1.742 348,642 1.6846 -5.26%
2017-03-14 0 0.095 0.093 0.095 0.093 0.099 4,575,000 434,610 0.0950 1.761 1.724 1.761 1.724 1.835 246,833 1.7607 -4.04%
2017-03-13 0 0.099 0.097 0.099 0.096 0.100 6,858,000 674,340 0.0983 1.835 1.798 1.835 1.779 1.853 370,007 1.8225 -1.00%
2017-03-10 0 0.100 0.099 0.100 0.100 0.103 3,465,000 350,055 0.1010 1.853 1.835 1.853 1.853 1.909 186,946 1.8725 -2.91%
2017-03-09 0 0.103 0.103 0.105 0.103 0.108 3,921,000 409,563 0.1045 1.909 1.909 1.946 1.909 2.002 211,548 1.9360 -4.63%
2017-03-08 0 0.108 0.108 0.111 0.108 0.111 4,775,250 527,196 0.1104 2.002 2.002 2.057 2.002 2.057 257,637 2.0463 -1.82%
2017-03-07 0 0.110 0.110 0.113 0.110 0.113 2,070,000 230,400 0.1113 2.039 2.039 2.094 2.039 2.094 111,682 2.0630 -2.65%
2017-03-06 0 0.113 0.112 0.113 0.112 0.114 1,425,000 160,785 0.1128 2.094 2.076 2.094 2.076 2.113 76,882 2.0913 0.89%
2017-03-03 0 0.112 0.112 0.116 0.112 0.115 2,472,000 281,514 0.1139 2.076 2.076 2.150 2.076 2.132 133,371 2.1108 -2.61%
2017-03-02 0 0.115 0.114 0.118 0.113 0.115 1,560,000 178,695 0.1145 2.132 2.113 2.187 2.094 2.132 84,166 2.1231 0.88%
2017-03-01 0 0.114 0.113 0.114 0.112 0.116 1,500,000 170,940 0.1140 2.113 2.094 2.113 2.076 2.150 80,929 2.1122 -0.87%
2017-02-28 0 0.115 0.113 0.116 0.113 0.115 2,115,000 240,435 0.1137 2.132 2.094 2.150 2.094 2.132 114,110 2.1071 0.00%
2017-02-27 0 0.115 0.115 0.117 0.114 0.117 2,715,000 316,425 0.1165 2.132 2.132 2.169 2.113 2.169 146,481 2.1602 -1.71%
2017-02-24 0 0.117 0.114 0.115 0.115 0.118 2,145,000 251,100 0.1171 2.169 2.113 2.132 2.132 2.187 115,728 2.1697 0.00%
2017-02-23 0 0.117 0.114 0.117 0.114 0.120 3,095,000 362,332 0.1171 2.169 2.113 2.169 2.113 2.224 166,983 2.1699 1.74%
2017-02-22 0 0.115 0.115 0.116 0.114 0.116 1,917,000 220,218 0.1149 2.132 2.132 2.150 2.113 2.150 103,427 2.1292 0.00%
2017-02-21 0 0.115 0.115 0.117 0.115 0.117 2,322,000 268,086 0.1155 2.132 2.132 2.169 2.132 2.169 125,278 2.1399 -0.86%
2017-02-20 0 0.116 0.115 0.116 0.115 0.117 1,551,000 179,643 0.1158 2.150 2.132 2.150 2.132 2.169 83,680 2.1468 0.87%
2017-02-17 0 0.115 0.115 0.117 0.115 0.118 3,631,500 423,094 0.1165 2.132 2.132 2.169 2.132 2.187 195,929 2.1594 -1.71%
2017-02-16 0 0.117 0.117 0.121 0.115 0.125 8,923,500 1,080,708 0.1211 2.169 2.169 2.243 2.132 2.317 481,446 2.2447 0.00%
2017-02-15 0 0.117 0.116 0.119 0.117 0.118 1,740,000 204,180 0.1173 2.169 2.150 2.206 2.169 2.187 93,877 2.1750 -0.85%
2017-02-14 0 0.118 0.117 0.118 0.115 0.118 1,710,000 199,650 0.1168 2.187 2.169 2.187 2.132 2.187 92,259 2.1640 0.85%
2017-02-13 0 0.117 0.117 0.118 0.117 0.118 1,148,500 134,630 0.1172 2.169 2.169 2.187 2.169 2.187 61,965 2.1727 -0.85%
2017-02-10 0 0.118 0.118 0.120 0.116 0.118 1,833,480 215,625 0.1176 2.187 2.187 2.224 2.150 2.187 98,921 2.1798 -1.67%
2017-02-09 0 0.120 0.117 0.123 0.112 0.120 2,985,000 354,510 0.1188 2.224 2.169 2.280 2.076 2.224 161,048 2.2013 1.69%
2017-02-08 0 0.118 0.118 0.120 0.117 0.120 2,160,000 256,485 0.1187 2.187 2.187 2.224 2.169 2.224 116,538 2.2009 -1.67%
2017-02-07 0 0.120 0.118 0.120 0.118 0.120 1,395,000 166,200 0.1191 2.224 2.187 2.224 2.187 2.224 75,264 2.2082 1.69%
2017-02-06 0 0.118 0.118 0.120 0.115 0.117 630,000 73,170 0.1161 2.187 2.187 2.224 2.132 2.169 33,990 2.1527 0.85%
2017-02-03 0 0.117 0.115 0.120 0.115 0.117 405,000 47,175 0.1165 2.169 2.132 2.224 2.132 2.169 21,851 2.1590 0.86%
2017-02-02 0 0.116 0.116 0.120 0.116 0.120 3,120,000 368,925 0.1182 2.150 2.150 2.224 2.150 2.224 168,332 2.1917 -0.85%
2017-02-01 0 0.117 0.116 0.118 0.116 0.118 783,000 91,278 0.1166 2.169 2.150 2.187 2.150 2.187 42,245 2.1607 0.00%
2017-01-27 0 0.117 0.117 0.120 0.116 0.119 106,500 12,390 0.1163 2.169 2.169 2.224 2.150 2.206 5,746 2.1563 -0.85%
2017-01-26 0 0.118 0.117 0.118 0.117 0.119 1,800,000 210,840 0.1171 2.187 2.169 2.187 2.169 2.206 97,115 2.1710 0.85%
2017-01-25 0 0.117 0.117 0.119 0.117 0.118 1,515,000 177,675 0.1173 2.169 2.169 2.206 2.169 2.187 81,738 2.1737 -1.68%
2017-01-24 0 0.119 0.118 0.119 0.118 0.119 600,000 70,995 0.1183 2.206 2.187 2.206 2.187 2.206 32,372 2.1931 -0.83%
2017-01-23 0 0.120 0.117 0.120 0.117 0.120 3,000,000 353,190 0.1177 2.224 2.169 2.224 2.169 2.224 161,858 2.1821 0.84%
2017-01-20 0 0.119 0.119 0.121 0.119 0.123 1,350,000 161,040 0.1193 2.206 2.206 2.243 2.206 2.280 72,836 2.2110 -0.83%
2017-01-19 0 0.120 0.120 0.122 0.118 0.120 601,000 71,799 0.1195 2.224 2.224 2.261 2.187 2.224 32,425 2.2143 0.00%
2017-01-18 0 0.120 0.120 0.121 0.120 0.124 1,948,500 235,140 0.1207 2.224 2.224 2.243 2.224 2.298 105,127 2.2367 -0.83%
2017-01-17 0 0.121 0.120 0.123 0.119 0.123 1,215,000 146,790 0.1208 2.243 2.224 2.280 2.206 2.280 65,552 2.2393 -0.82%
2017-01-16 0 0.122 0.120 0.124 0.120 0.122 2,265,000 274,620 0.1212 2.261 2.224 2.298 2.224 2.261 122,203 2.2473 0.00%
2017-01-13 0 0.122 0.122 0.124 0.122 0.124 723,000 89,004 0.1231 2.261 2.261 2.298 2.261 2.298 39,008 2.2817 0.00%
2017-01-12 0 0.122 0.122 0.123 0.121 0.125 5,565,000 673,710 0.1211 2.261 2.261 2.280 2.243 2.317 300,246 2.2439 0.00%
2017-01-11 0 0.122 0.122 0.124 0.121 0.124 3,900,000 478,755 0.1228 2.261 2.261 2.298 2.243 2.298 210,415 2.2753 0.83%
2017-01-10 0 0.121 0.121 0.125 0.120 0.123 439,500 53,535 0.1218 2.243 2.243 2.317 2.224 2.280 23,712 2.2577 0.00%
2017-01-09 0 0.121 0.121 0.125 0.121 0.125 316,500 38,347 0.1212 2.243 2.243 2.317 2.243 2.317 17,076 2.2457 -3.20%
2017-01-06 0 0.125 0.121 0.125 0.125 0.126 1,185,000 148,245 0.1251 2.317 2.243 2.317 2.317 2.335 63,934 2.3187 -0.79%
2017-01-05 0 0.126 0.125 0.126 0.124 0.134 11,251,500 1,440,637 0.1280 2.335 2.317 2.335 2.298 2.484 607,047 2.3732 1.61%
2017-01-04 0 0.124 0.122 0.124 0.118 0.125 4,296,000 527,910 0.1229 2.298 2.261 2.298 2.187 2.317 231,780 2.2776 4.20%
2017-01-03 0 0.119 0.117 0.121 0.117 0.122 720,000 85,365 0.1186 2.206 2.169 2.243 2.169 2.261 38,846 2.1975 0.00%
2016-12-30 0 0.119 0.119 0.120 0.113 0.126 10,590,000 1,255,890 0.1186 2.206 2.206 2.224 2.094 2.335 571,358 2.1981 -4.80%
2016-12-29 0 0.125 0.120 0.125 0.119 0.125 3,765,000 457,005 0.1214 2.317 2.224 2.317 2.206 2.317 203,131 2.2498 2.46%
2016-12-28 0 0.122 0.122 0.125 0.120 0.122 420,000 50,970 0.1214 2.261 2.261 2.317 2.224 2.261 22,660 2.2493 0.00%
2016-12-23 0 0.122 0.121 0.124 0.120 0.125 1,560,000 190,830 0.1223 2.261 2.243 2.298 2.224 2.317 84,166 2.2673 -2.40%
2016-12-22 0 0.125 0.122 0.125 0.121 0.127 1,023,000 125,907 0.1231 2.317 2.261 2.317 2.243 2.354 55,193 2.2812 -0.79%
2016-12-21 0 0.126 0.123 0.126 0.125 0.133 3,915,000 496,755 0.1269 2.335 2.280 2.335 2.317 2.465 211,224 2.3518 -3.08%
2016-12-20 0 0.130 0.129 0.130 0.119 0.131 19,896,000 2,546,790 0.1280 2.410 2.391 2.410 2.206 2.428 1,073,440 2.3725 9.24%
2016-12-19 0 0.119 0.119 0.120 0.119 0.122 405,000 48,795 0.1205 2.206 2.206 2.224 2.206 2.261 21,851 2.2331 -2.46%
2016-12-16 0 0.122 0.116 0.122 0.116 0.122 2,740,000 323,105 0.1179 2.261 2.150 2.261 2.150 2.261 147,830 2.1857 2.52%
2016-12-15 0 0.119 0.119 0.120 0.118 0.120 1,425,000 169,665 0.1191 2.206 2.206 2.224 2.187 2.224 76,882 2.2068 -0.83%
2016-12-14 0 0.120 0.119 0.121 0.119 0.123 1,500,000 179,310 0.1195 2.224 2.206 2.243 2.206 2.280 80,929 2.2156 1.69%
2016-12-13 0 0.118 0.118 0.120 0.118 0.123 2,460,000 298,125 0.1212 2.187 2.187 2.224 2.187 2.280 132,723 2.2462 -0.84%
2016-12-12 0 0.119 0.119 0.123 0.119 0.122 2,865,000 348,420 0.1216 2.206 2.206 2.280 2.206 2.261 154,574 2.2541 -4.03%
2016-12-09 0 0.124 0.121 0.125 0.120 0.126 2,175,000 266,925 0.1227 2.298 2.243 2.317 2.224 2.335 117,347 2.2747 -1.59%
2016-12-08 0 0.126 0.124 0.126 0.117 0.140 17,280,000 2,244,990 0.1299 2.335 2.298 2.335 2.169 2.595 932,300 2.4080 5.88%
2016-12-07 0 0.119 0.118 0.120 0.116 0.119 615,000 72,225 0.1174 2.206 2.187 2.224 2.150 2.206 33,181 2.1767 0.85%
2016-12-06 0 0.118 0.118 0.120 0.116 0.120 900,000 106,080 0.1179 2.187 2.187 2.224 2.150 2.224 48,557 2.1846 -0.84%
2016-12-05 0 0.119 0.116 0.119 0.111 0.121 6,645,000 781,905 0.1177 2.206 2.150 2.206 2.057 2.243 358,515 2.1810 -1.65%
2016-12-02 0 0.121 0.121 0.122 0.121 0.121 1,491,000 180,351 0.1210 2.243 2.243 2.261 2.243 2.243 80,443 2.2420 -0.82%
2016-12-01 0 0.122 0.121 0.122 0.121 0.124 705,000 85,785 0.1217 2.261 2.243 2.261 2.243 2.298 38,037 2.2553 0.83%
2016-11-30 0 0.121 0.121 0.123 0.121 0.123 1,050,000 128,505 0.1224 2.243 2.243 2.280 2.243 2.280 56,650 2.2684 0.00%
2016-11-29 0 0.121 0.121 0.124 0.120 0.123 1,739,500 210,527 0.1210 2.243 2.243 2.298 2.224 2.280 93,850 2.2432 0.00%
2016-11-28 0 0.121 0.121 0.125 0.121 0.123 2,235,000 272,370 0.1219 2.243 2.243 2.317 2.243 2.280 120,584 2.2588 -1.63%
2016-11-25 0 0.123 0.123 0.125 0.122 0.125 789,000 97,428 0.1235 2.280 2.280 2.317 2.261 2.317 42,569 2.2887 0.82%
2016-11-24 0 0.122 0.122 0.124 0.122 0.124 2,280,000 279,525 0.1226 2.261 2.261 2.298 2.261 2.298 123,012 2.2723 0.00%
2016-11-23 0 0.122 0.122 0.124 0.122 0.125 966,000 119,184 0.1234 2.261 2.261 2.298 2.261 2.317 52,118 2.2868 -1.61%
2016-11-22 0 0.124 0.123 0.126 0.120 0.126 2,861,500 351,100 0.1227 2.298 2.280 2.335 2.224 2.335 154,385 2.2742 -0.80%
2016-11-21 0 0.125 0.124 0.127 0.122 0.125 1,221,000 151,686 0.1242 2.317 2.298 2.354 2.261 2.317 65,876 2.3026 -1.57%
2016-11-18 0 0.127 0.126 0.127 0.125 0.128 2,602,500 327,967 0.1260 2.354 2.335 2.354 2.317 2.372 140,412 2.3358 -0.78%
2016-11-17 0 0.128 0.128 0.129 0.127 0.129 2,565,000 328,230 0.1280 2.372 2.372 2.391 2.354 2.391 138,388 2.3718 -1.54%
2016-11-16 0 0.130 0.129 0.130 0.129 0.133 1,504,500 196,357 0.1305 2.410 2.391 2.410 2.391 2.465 81,172 2.4190 1.56%
2016-11-15 0 0.128 0.128 0.131 0.128 0.134 1,938,000 254,970 0.1316 2.372 2.372 2.428 2.372 2.484 104,560 2.4385 1.59%
2016-11-14 0 0.126 0.126 0.129 0.122 0.130 2,760,000 345,465 0.1252 2.335 2.335 2.391 2.261 2.410 148,909 2.3200 -0.79%
2016-11-11 0 0.127 0.127 0.129 0.126 0.130 4,890,000 623,400 0.1275 2.354 2.354 2.391 2.335 2.410 263,828 2.3629 -4.51%
2016-11-10 0 0.133 0.131 0.134 0.128 0.133 1,455,000 190,500 0.1309 2.465 2.428 2.484 2.372 2.465 78,501 2.4267 2.31%
2016-11-09 0 0.130 0.129 0.131 0.125 0.136 7,827,000 1,011,030 0.1292 2.410 2.391 2.428 2.317 2.521 422,287 2.3942 -4.41%
2016-11-08 0 0.136 0.136 0.137 0.134 0.140 5,096,250 698,576 0.1371 2.521 2.521 2.539 2.484 2.595 274,956 2.5407 3.03%
2016-11-07 0 0.132 0.132 0.135 0.132 0.146 12,300,000 1,714,050 0.1394 2.447 2.447 2.502 2.447 2.706 663,617 2.5829 -4.35%
2016-11-04 0 0.138 0.135 0.137 0.130 0.139 11,032,500 1,489,282 0.1350 2.558 2.502 2.539 2.410 2.576 595,232 2.5020 6.98%
2016-11-03 0 0.129 0.127 0.128 0.127 0.141 14,580,000 1,930,665 0.1324 2.391 2.354 2.372 2.354 2.613 786,628 2.4544 -5.84%
2016-11-02 0 0.137 0.135 0.137 0.125 0.143 40,275,000 5,486,070 0.1362 2.539 2.502 2.539 2.317 2.650 2,172,940 2.5247 11.38%
2016-11-01 0 0.123 0.123 0.125 0.121 0.125 3,805,000 465,885 0.1224 2.280 2.280 2.317 2.243 2.317 205,290 2.2694 -2.38%
2016-10-31 0 0.126 0.125 0.126 0.123 0.126 1,540,000 193,265 0.1255 2.335 2.317 2.335 2.280 2.335 83,087 2.3261 -0.79%
2016-10-28 0 0.127 0.126 0.127 0.121 0.139 18,800,500 2,422,254 0.1288 2.354 2.335 2.354 2.243 2.576 1,014,335 2.3880 5.83%
2016-10-27 0 0.120 0.119 0.121 0.119 0.121 3,768,750 449,025 0.1191 2.224 2.206 2.243 2.206 2.243 203,334 2.2083 0.00%
2016-10-26 0 0.120 0.119 0.120 0.119 0.121 1,575,000 188,925 0.1200 2.224 2.206 2.224 2.206 2.243 84,975 2.2233 -0.83%
2016-10-25 0 0.121 0.121 0.122 0.120 0.122 3,570,000 430,875 0.1207 2.243 2.243 2.261 2.224 2.261 192,611 2.2370 -0.82%
2016-10-24 0 0.122 0.122 0.124 0.120 0.124 3,057,000 372,690 0.1219 2.261 2.261 2.298 2.224 2.298 164,933 2.2596 0.00%
2016-10-20 0 0.122 0.123 0.124 0.120 0.123 2,835,000 345,510 0.1219 2.261 2.280 2.298 2.224 2.280 152,956 2.2589 0.83%
2016-10-19 0 0.121 0.121 0.124 0.121 0.125 4,875,000 599,625 0.1230 2.243 2.243 2.298 2.243 2.317 263,019 2.2798 -3.20%
2016-10-18 0 0.125 0.124 0.125 0.123 0.126 1,905,000 236,220 0.1240 2.317 2.298 2.317 2.280 2.335 102,780 2.2983 2.46%
2016-10-17 0 0.122 0.122 0.125 0.121 0.125 2,452,500 298,732 0.1218 2.261 2.261 2.317 2.243 2.317 132,319 2.2577 -1.61%
2016-10-14 0 0.124 0.123 0.125 0.122 0.126 870,000 107,640 0.1237 2.298 2.280 2.317 2.261 2.335 46,939 2.2932 -1.59%
2016-10-13 0 0.126 0.123 0.126 0.122 0.130 4,425,000 548,850 0.1240 2.335 2.280 2.335 2.261 2.410 238,740 2.2989 -0.79%
2016-10-12 0 0.127 0.126 0.127 0.120 0.133 4,656,000 588,975 0.1265 2.354 2.335 2.354 2.224 2.465 251,203 2.3446 2.42%
2016-10-11 0 0.124 0.123 0.125 0.120 0.130 14,311,500 1,762,027 0.1231 2.298 2.280 2.317 2.224 2.410 772,142 2.2820 -5.34%
2016-10-07 0 0.131 0.130 0.132 0.130 0.133 3,270,000 429,225 0.1313 2.428 2.410 2.447 2.410 2.465 176,425 2.4329 -0.76%
2016-10-06 0 0.132 0.132 0.134 0.132 0.137 5,415,000 724,665 0.1338 2.447 2.447 2.484 2.447 2.539 292,153 2.4804 -2.94%
2016-10-05 0 0.136 0.135 0.136 0.132 0.142 5,940,000 802,935 0.1352 2.521 2.502 2.521 2.447 2.632 320,478 2.5054 -2.16%
2016-10-04 0 0.139 0.139 0.140 0.126 0.144 17,040,000 2,312,535 0.1357 2.576 2.576 2.595 2.335 2.669 919,352 2.5154 6.92%
2016-10-03 0 0.130 0.126 0.130 0.125 0.130 14,655,000 1,858,155 0.1268 2.410 2.335 2.410 2.317 2.410 790,675 2.3501 0.00%
2016-09-30 0 0.130 0.129 0.131 0.130 0.139 20,580,000 2,716,575 0.1320 2.410 2.391 2.428 2.410 2.576 1,110,344 2.4466 -5.11%
2016-09-29 0 0.137 0.136 0.137 0.135 0.160 65,838,000 9,401,247 0.1428 2.539 2.521 2.539 2.502 2.966 3,552,129 2.6467 -12.18%
2016-09-28 0 0.156 0.154 0.156 0.117 0.156 143,221,500 20,308,076 0.1418 2.891 2.854 2.891 2.169 2.891 7,727,168 2.6281 33.33%
2016-09-27 0 0.117 0.117 0.118 0.116 0.119 2,823,000 330,819 0.1172 2.169 2.169 2.187 2.150 2.206 152,308 2.1720 0.00%
2016-09-26 0 0.117 0.117 0.118 0.117 0.119 2,445,000 289,005 0.1182 2.169 2.169 2.187 2.169 2.206 131,914 2.1909 -1.68%
2016-09-23 0 0.119 0.118 0.120 0.119 0.122 6,030,000 723,300 0.1200 2.206 2.187 2.224 2.206 2.261 325,334 2.2233 -1.65%
2016-09-22 0 0.121 0.120 0.121 0.119 0.122 2,565,000 307,725 0.1200 2.243 2.224 2.243 2.206 2.261 138,388 2.2236 0.83%
2016-09-21 0 0.120 0.119 0.121 0.117 0.121 2,700,000 322,560 0.1195 2.224 2.206 2.243 2.169 2.243 145,672 2.2143 -1.64%
2016-09-20 0 0.122 0.120 0.122 0.120 0.124 3,742,500 452,235 0.1208 2.261 2.224 2.261 2.224 2.298 201,917 2.2397 -1.61%
2016-09-19 0 0.124 0.123 0.125 0.120 0.125 7,621,500 936,133 0.1228 2.298 2.280 2.317 2.224 2.317 411,200 2.2766 3.33%
2016-09-15 0 0.120 0.118 0.120 0.116 0.121 2,507,900 296,705 0.1183 2.224 2.187 2.224 2.150 2.243 135,308 2.1928 0.84%
2016-09-14 0 0.119 0.119 0.121 0.119 0.122 3,615,000 434,235 0.1201 2.206 2.206 2.243 2.206 2.261 195,039 2.2264 -2.46%
2016-09-13 0 0.122 0.120 0.122 0.120 0.124 7,455,000 901,410 0.1209 2.261 2.224 2.261 2.224 2.298 402,216 2.2411 1.67%
2016-09-12 0 0.120 0.120 0.122 0.119 0.125 7,663,500 926,629 0.1209 2.224 2.224 2.261 2.206 2.317 413,466 2.2411 -2.44%
2016-09-09 0 0.123 0.123 0.124 0.123 0.125 7,495,000 926,800 0.1237 2.280 2.280 2.298 2.280 2.317 404,375 2.2919 -1.60%
2016-09-08 0 0.125 0.125 0.127 0.123 0.131 12,967,500 1,614,727 0.1245 2.317 2.317 2.354 2.280 2.428 699,630 2.3080 -3.10%
2016-09-07 0 0.129 0.126 0.129 0.124 0.133 14,385,000 1,850,775 0.1287 2.391 2.335 2.391 2.298 2.465 776,108 2.3847 3.20%
2016-09-06 0 0.125 0.125 0.127 0.123 0.129 7,065,000 878,220 0.1243 2.317 2.317 2.354 2.280 2.391 381,175 2.3040 -2.34%
2016-09-05 0 0.128 0.126 0.128 0.125 0.131 11,085,750 1,426,623 0.1287 2.372 2.335 2.372 2.317 2.428 598,105 2.3852 2.40%
2016-09-02 0 0.125 0.126 0.127 0.118 0.126 10,416,000 1,280,580 0.1229 2.317 2.335 2.354 2.187 2.335 561,970 2.2787 3.31%
2016-09-01 0 0.121 0.120 0.122 0.119 0.126 4,785,000 584,655 0.1222 2.243 2.224 2.261 2.206 2.335 258,163 2.2647 -0.82%
2016-08-31 0 0.122 0.121 0.123 0.118 0.123 3,540,000 425,250 0.1201 2.261 2.243 2.280 2.187 2.280 190,992 2.2265 0.00%
2016-08-30 0 0.122 0.122 0.123 0.119 0.122 7,335,000 883,800 0.1205 2.261 2.261 2.280 2.206 2.261 395,742 2.2333 -1.61%
2016-08-29 0 0.124 0.122 0.123 0.118 0.125 9,480,000 1,157,040 0.1221 2.298 2.261 2.280 2.187 2.317 511,470 2.2622 -3.88%
2016-08-26 0 0.129 0.126 0.129 0.125 0.129 6,735,000 852,795 0.1266 2.391 2.335 2.391 2.317 2.391 363,371 2.3469 0.00%
2016-08-25 0 0.129 0.127 0.128 0.122 0.133 11,490,000 1,446,210 0.1259 2.391 2.354 2.372 2.261 2.465 619,915 2.3329 -0.77%
2016-08-24 0 0.130 0.128 0.130 0.126 0.135 6,870,000 885,930 0.1290 2.410 2.372 2.410 2.335 2.502 370,654 2.3902 -1.52%
2016-08-23 0 0.132 0.131 0.132 0.131 0.133 1,590,000 209,730 0.1319 2.447 2.428 2.447 2.428 2.465 85,785 2.4448 -2.22%
2016-08-22 0 0.135 0.133 0.135 0.131 0.135 6,690,000 894,780 0.1337 2.502 2.465 2.502 2.428 2.502 360,943 2.4790 1.50%
2016-08-19 0 0.133 0.133 0.134 0.132 0.138 13,830,000 1,854,765 0.1341 2.465 2.465 2.484 2.447 2.558 746,164 2.4857 -2.21%
2016-08-18 0 0.136 0.136 0.137 0.135 0.141 12,660,000 1,747,200 0.1380 2.521 2.521 2.539 2.502 2.613 683,040 2.5580 0.74%
2016-08-17 0 0.135 0.135 0.137 0.130 0.142 7,620,000 1,041,405 0.1367 2.502 2.502 2.539 2.410 2.632 411,119 2.5331 0.75%
2016-08-16 0 0.134 0.133 0.135 0.132 0.140 10,185,000 1,376,130 0.1351 2.484 2.465 2.502 2.447 2.595 549,507 2.5043 -4.29%
2016-08-15 0 0.140 0.137 0.140 0.135 0.148 14,460,500 2,016,350 0.1394 2.595 2.539 2.595 2.502 2.743 780,181 2.5845 -2.78%
2016-08-12 0 0.144 0.139 0.143 0.140 0.146 7,307,500 1,035,142 0.1417 2.669 2.576 2.650 2.595 2.706 394,258 2.6255 -1.37%
2016-08-11 0 0.146 0.142 0.146 0.139 0.152 19,057,750 2,781,950 0.1460 2.706 2.632 2.706 2.576 2.817 1,028,215 2.7056 2.82%
2016-08-10 0 0.142 0.138 0.142 0.138 0.145 9,000,000 1,269,600 0.1411 2.632 2.558 2.632 2.558 2.688 485,573 2.6146 0.00%
2016-08-09 0 0.142 0.140 0.142 0.138 0.150 12,063,000 1,710,894 0.1418 2.632 2.595 2.632 2.558 2.780 650,830 2.6288 -2.07%
2016-08-08 0 0.145 0.143 0.146 0.143 0.152 13,926,000 2,040,210 0.1465 2.688 2.650 2.706 2.650 2.817 751,343 2.7154 -2.68%
2016-08-05 0 0.149 0.147 0.149 0.146 0.159 29,820,000 4,478,355 0.1502 2.762 2.725 2.762 2.706 2.947 1,608,866 2.7835 -3.25%
2016-08-04 0 0.154 0.151 0.154 0.135 0.167 79,060,500 12,100,119 0.1530 2.854 2.799 2.854 2.502 3.095 4,265,517 2.8367 8.45%
2016-08-03 0 0.142 0.137 0.142 0.133 0.145 17,595,000 2,466,330 0.1402 2.632 2.539 2.632 2.465 2.688 949,295 2.5981 1.43%
2016-08-01 0 0.140 0.137 0.140 0.120 0.142 41,445,000 5,500,620 0.1327 2.595 2.539 2.595 2.224 2.632 2,236,064 2.4600 11.11%
2016-07-29 0 0.126 0.127 0.129 0.126 0.146 40,336,500 5,433,768 0.1347 2.335 2.354 2.391 2.335 2.706 2,176,258 2.4968 -10.64%
2016-07-28 0 0.141 0.140 0.141 0.139 0.162 111,735,000 16,445,490 0.1472 2.613 2.595 2.613 2.576 3.003 6,028,390 2.7280 -11.87%
2016-07-27 0 0.160 0.159 0.160 0.142 0.166 105,262,500 16,573,350 0.1574 2.966 2.947 2.966 2.632 3.077 5,679,182 2.9183 6.67%
2016-07-26 0 0.150 0.148 0.150 0.124 0.170 188,994,000 27,865,722 0.1474 2.780 2.743 2.780 2.298 3.151 10,196,712 2.7328 8.70%
2016-07-25 0 0.138 0.137 0.138 0.134 0.209 196,141,000 30,020,990 0.1531 2.558 2.539 2.558 2.484 3.874 10,582,311 2.8369 -31.00%
2016-07-22 0 0.200 0.198 0.200 0.198 0.226 84,540,000 17,614,440 0.2084 3.707 3.670 3.707 3.670 4.189 4,561,150 3.8618 -7.83%
2016-07-21 0 0.217 0.218 0.219 0.188 0.360 249,570,000 55,700,745 0.2232 4.022 4.041 4.059 3.485 6.673 13,464,943 4.1367 -40.55%
2016-07-20 0 0.365 0.360 0.365 0.360 0.405 40,214,500 15,452,815 0.3843 6.765 6.673 6.765 6.673 7.507 2,169,676 7.1222 -7.59%
2016-07-19 0 0.395 0.385 0.395 0.385 0.410 10,605,000 4,205,100 0.3965 7.321 7.136 7.321 7.136 7.599 572,167 7.3494 -3.66%
2016-07-18 0 0.410 0.400 0.410 0.400 0.420 12,762,000 5,204,820 0.4078 7.599 7.414 7.599 7.414 7.785 688,543 7.5592 2.50%
2016-07-15 0 0.400 0.390 0.400 0.390 0.405 13,845,000 5,516,400 0.3984 7.414 7.229 7.414 7.229 7.507 746,973 7.3850 -1.23%
2016-07-14 0 0.405 0.395 0.400 0.395 0.420 16,449,730 6,684,209 0.4063 7.507 7.321 7.414 7.321 7.785 887,505 7.5315 -1.22%
2016-07-13 0 0.410 0.400 0.410 0.395 0.420 19,125,000 7,810,200 0.4084 7.599 7.414 7.599 7.321 7.785 1,031,843 7.5692 -1.20%
2016-07-12 0 0.415 0.410 0.415 0.370 0.420 34,057,000 13,473,635 0.3956 7.692 7.599 7.692 6.858 7.785 1,837,463 7.3327 1.22%
2016-07-11 0 0.410 0.405 0.410 0.400 0.510 55,554,000 24,904,260 0.4483 7.599 7.507 7.599 7.414 9.453 2,997,281 8.3090 -18.00%
2016-07-08 0 0.500 0.495 0.500 0.485 0.540 47,740,250 24,305,188 0.5091 9.267 9.175 9.267 8.989 10.01 2,575,709 9.4363 3.09%
2016-07-07 0 0.485 0.480 0.485 0.440 0.485 55,188,000 25,421,445 0.4606 8.989 8.897 8.989 8.155 8.989 2,977,534 8.5378 5.43%
2016-07-06 0 0.460 0.450 0.460 0.430 0.475 19,904,250 8,992,702 0.4518 8.526 8.341 8.526 7.970 8.804 1,073,885 8.3740 1.10%
2016-07-05 0 0.455 0.450 0.455 0.450 0.490 20,622,500 9,569,762 0.4640 8.433 8.341 8.433 8.341 9.082 1,112,637 8.6010 -2.15%
2016-07-04 0 0.465 0.460 0.465 0.455 0.495 20,654,000 9,741,175 0.4716 8.619 8.526 8.619 8.433 9.175 1,114,336 8.7417 -3.12%
2016-06-30 0 0.480 0.470 0.475 0.460 0.520 30,932,300 15,221,008 0.4921 8.897 8.711 8.804 8.526 9.638 1,668,877 9.1205 -3.03%
2016-06-29 0 0.495 0.490 0.495 0.480 0.510 19,379,000 9,494,322 0.4899 9.175 9.082 9.175 8.897 9.453 1,045,547 9.0807 1.02%
2016-06-28 0 0.490 0.485 0.490 0.445 0.530 101,243,250 48,977,835 0.4838 9.082 8.989 9.082 8.248 9.823 5,462,333 8.9665 2.08%
2016-06-27 0 0.480 0.475 0.480 0.390 0.490 76,148,500 34,586,545 0.4542 8.897 8.804 8.897 7.229 9.082 4,108,407 8.4185 21.52%
2016-06-24 0 0.395 0.385 0.395 0.365 0.395 36,155,250 13,833,288 0.3826 7.321 7.136 7.321 6.765 7.321 1,950,669 7.0916 0.00%
2016-06-23 0 0.395 0.390 0.395 0.360 0.405 42,738,000 16,584,450 0.3880 7.321 7.229 7.321 6.673 7.507 2,305,825 7.1924 6.76%
2016-06-22 0 0.370 0.360 0.370 0.360 0.395 22,298,000 8,190,793 0.3673 6.858 6.673 6.858 6.673 7.321 1,203,034 6.8084 -2.63%
2016-06-21 0 0.380 0.365 0.380 0.355 0.410 32,925,000 12,674,400 0.3849 7.043 6.765 7.043 6.580 7.599 1,776,388 7.1349 -1.30%
2016-06-20 0 0.385 0.380 0.385 0.340 0.395 44,467,500 16,409,655 0.3690 7.136 7.043 7.136 6.302 7.321 2,399,136 6.8398 10.00%
2016-06-17 0 0.350 0.350 0.355 0.300 0.420 92,275,500 31,567,967 0.3421 6.487 6.487 6.580 5.560 7.785 4,978,500 6.3409 -11.39%
2016-06-16 0 0.395 0.390 0.400 0.350 0.510 116,475,750 48,564,775 0.4170 7.321 7.229 7.414 6.487 9.453 6,284,166 7.7281 -21.00%
2016-06-15 0 0.500 0.495 0.500 0.480 0.610 49,886,000 26,924,065 0.5397 9.267 9.175 9.267 8.897 11.31 2,691,478 10.003 -15.25%
2016-06-14 0 0.590 0.580 0.590 0.570 0.650 56,901,500 34,755,370 0.6108 10.94 10.75 10.94 10.56 12.05 3,069,982 11.321 -3.28%
2016-06-13 0 0.610 0.600 0.610 0.550 0.630 32,671,500 19,405,530 0.5940 11.31 11.12 11.31 10.19 11.68 1,762,711 11.009 -3.17%
2016-06-10 0 0.630 0.620 0.630 0.610 0.660 28,900,000 18,153,130 0.6281 11.68 11.49 11.68 11.31 12.23 1,559,229 11.642 1.61%
2016-06-08 0 0.620 0.610 0.620 0.550 0.640 49,381,750 29,756,507 0.6026 11.49 11.31 11.49 10.19 11.86 2,664,272 11.169 8.77%
2016-06-07 0 0.570 0.560 0.570 0.475 0.630 103,709,250 56,297,577 0.5428 10.56 10.38 10.56 8.804 11.68 5,595,380 10.061 9.62%
2016-06-06 0 0.520 0.530 0.540 0.420 0.810 117,298,250 78,743,633 0.6713 9.638 9.823 10.01 7.785 15.01 6,328,542 12.443 -25.71%
2016-06-03 0 0.700 0.690 0.700 0.660 0.700 58,876,050 40,186,545 0.6826 12.97 12.79 12.97 12.23 12.97 3,176,514 12.651 7.69%
2016-06-02 0 0.650 0.640 0.650 0.580 0.650 76,144,150 47,327,198 0.6215 12.05 11.86 12.05 10.75 12.05 4,108,173 11.520 8.33%
2016-06-01 0 0.600 0.590 0.600 0.550 0.600 46,082,250 26,652,095 0.5784 11.12 10.94 11.12 10.19 11.12 2,486,256 10.720 11.11%
2016-05-31 0 0.540 0.530 0.540 0.490 0.540 38,588,625 19,999,825 0.5183 10.01 9.823 10.01 9.082 10.01 2,081,955 9.6063 10.20%
2016-05-30 0 0.490 0.485 0.490 0.480 0.495 38,244,000 18,682,605 0.4885 9.082 8.989 9.082 8.897 9.175 2,063,362 9.0544 3.16%
2016-05-27 0 0.475 0.465 0.475 0.445 0.475 54,632,250 25,535,110 0.4674 8.804 8.619 8.804 8.248 8.804 2,947,550 8.6632 5.56%
2016-05-26 0 0.450 0.440 0.450 0.420 0.460 47,624,750 21,271,967 0.4467 8.341 8.155 8.341 7.785 8.526 2,569,478 8.2787 5.88%
2016-05-25 0 0.425 0.420 0.425 0.365 0.430 79,968,125 31,763,118 0.3972 7.877 7.785 7.877 6.765 7.970 4,314,486 7.3620 18.06%
2016-05-24 0 0.360 0.355 0.360 0.350 0.365 20,088,750 7,162,817 0.3566 6.673 6.580 6.673 6.487 6.765 1,083,840 6.6087 -1.37%
2016-05-23 0 0.365 0.360 0.365 0.350 0.370 69,169,000 24,827,677 0.3589 6.765 6.673 6.765 6.487 6.858 3,731,845 6.6529 2.82%
2016-05-20 0 0.355 0.345 0.355 0.330 0.355 60,573,750 20,735,013 0.3423 6.580 6.395 6.580 6.116 6.580 3,268,109 6.3447 5.97%
2016-05-19 0 0.335 0.330 0.335 0.285 0.335 58,267,250 18,198,150 0.3123 6.209 6.116 6.209 5.282 6.209 3,143,668 5.7888 13.56%
2016-05-18 0 0.295 0.280 0.295 0.275 0.310 30,385,500 8,838,585 0.2909 5.468 5.190 5.468 5.097 5.746 1,639,376 5.3914 -1.67%
2016-05-17 0 0.300 0.295 0.300 0.255 0.305 55,938,460 16,112,117 0.2880 5.560 5.468 5.560 4.726 5.653 3,018,024 5.3386 13.21%
2016-05-16 0 0.265 0.255 0.265 0.248 0.265 16,806,750 4,332,823 0.2578 4.912 4.726 4.912 4.597 4.912 906,767 4.7783 6.43%
2016-05-13 0 0.249 0.246 0.249 0.239 0.255 19,328,000 4,751,884 0.2459 4.615 4.560 4.615 4.430 4.726 1,042,795 4.5569 -0.40%
2016-05-12 0 0.250 0.244 0.250 0.243 0.255 24,127,500 6,032,250 0.2500 4.634 4.522 4.634 4.504 4.726 1,301,741 4.6340 -1.96%
2016-05-11 0 0.255 0.249 0.255 0.245 0.260 20,191,500 5,026,995 0.2490 4.726 4.615 4.726 4.541 4.819 1,089,383 4.6145 0.00%
2016-05-10 0 0.255 0.250 0.255 0.243 0.280 38,660,000 10,303,163 0.2665 4.726 4.634 4.726 4.504 5.190 2,085,806 4.9397 -1.92%
2016-05-09 0 0.260 0.255 0.260 0.230 0.260 28,455,000 6,978,776 0.2453 4.819 4.726 4.819 4.263 4.819 1,535,220 4.5458 8.33%
2016-05-06 0 0.240 0.239 0.240 0.232 0.250 34,255,500 8,172,381 0.2386 4.448 4.430 4.448 4.300 4.634 1,848,172 4.4219 -1.64%
2016-05-05 0 0.244 0.241 0.244 0.238 0.285 55,321,400 14,477,496 0.2617 4.522 4.467 4.522 4.411 5.282 2,984,732 4.8505 -4.31%
2016-05-04 0 0.255 0.250 0.255 0.213 0.260 98,802,500 23,329,082 0.2361 4.726 4.634 4.726 3.948 4.819 5,330,649 4.3764 19.72%
2016-05-03 0 0.213 0.210 0.213 0.197 0.223 20,034,750 4,178,838 0.2086 3.948 3.892 3.948 3.651 4.133 1,080,926 3.8660 7.04%
2016-04-29 0 0.199 0.199 0.200 0.166 0.210 37,593,840 7,200,672 0.1915 3.688 3.688 3.707 3.077 3.892 2,028,284 3.5501 19.16%
2016-04-28 0 0.167 0.163 0.167 0.160 0.168 3,173,750 516,346 0.1627 3.095 3.021 3.095 2.966 3.114 171,232 3.0155 4.37%
2016-04-27 0 0.160 0.160 0.163 0.158 0.164 1,074,000 171,375 0.1596 2.966 2.966 3.021 2.928 3.040 57,945 2.9575 0.00%
2016-04-26 0 0.160 0.160 0.163 0.158 0.164 5,508,269 886,493 0.1609 2.966 2.966 3.021 2.928 3.040 297,185 2.9830 -1.23%
2016-04-25 0 0.162 0.160 0.161 0.158 0.162 1,443,000 231,192 0.1602 3.003 2.966 2.984 2.928 3.003 77,854 2.9696 3.18%
2016-04-22 0 0.157 0.157 0.161 0.157 0.163 5,034,000 804,963 0.1599 2.910 2.910 2.984 2.910 3.021 271,597 2.9638 -2.48%
2016-04-21 0 0.161 0.161 0.163 0.159 0.173 9,696,000 1,592,550 0.1642 2.984 2.984 3.021 2.947 3.207 523,124 3.0443 3.21%
2016-04-20 0 0.156 0.156 0.160 0.150 0.177 12,977,000 2,133,248 0.1644 2.891 2.891 2.966 2.780 3.281 700,142 3.0469 -2.50%
2016-04-19 0 0.160 0.158 0.161 0.144 0.174 32,430,750 5,199,499 0.1603 2.966 2.928 2.984 2.669 3.225 1,749,722 2.9716 10.34%
2016-04-18 0 0.145 0.141 0.146 0.139 0.145 1,624,500 229,224 0.1411 2.688 2.613 2.706 2.576 2.688 87,646 2.6153 1.40%
2016-04-15 0 0.143 0.142 0.143 0.132 0.146 7,290,500 1,021,996 0.1402 2.650 2.632 2.650 2.447 2.706 393,341 2.5982 2.88%
2016-04-14 0 0.139 0.139 0.144 0.137 0.150 18,263,000 2,591,506 0.1419 2.576 2.576 2.669 2.539 2.780 985,336 2.6301 2.96%
2016-04-13 0 0.135 0.135 0.138 0.130 0.135 945,000 124,803 0.1321 2.502 2.502 2.558 2.410 2.502 50,985 2.4478 3.85%
2016-04-12 0 0.130 0.130 0.134 0.130 0.131 307,500 40,015 0.1301 2.410 2.410 2.484 2.410 2.428 16,590 2.4119 -1.52%
2016-04-11 0 0.132 0.132 0.135 0.130 0.135 866,500 115,812 0.1337 2.447 2.447 2.502 2.410 2.502 46,750 2.4773 1.54%
2016-04-08 0 0.130 0.130 0.135 0.129 0.135 459,000 59,658 0.1300 2.410 2.410 2.502 2.391 2.502 24,764 2.4090 0.00%
2016-04-07 0 0.130 0.129 0.134 0.130 0.137 2,653,400 353,567 0.1333 2.410 2.391 2.484 2.410 2.539 143,158 2.4698 -5.11%
2016-04-06 0 0.137 0.136 0.142 0.135 0.138 1,571,000 214,049 0.1363 2.539 2.521 2.632 2.502 2.558 84,759 2.5254 -4.86%
2016-04-05 0 0.144 0.138 0.144 0.138 0.145 1,553,000 216,585 0.1395 2.669 2.558 2.669 2.558 2.688 83,788 2.5849 -2.70%
2016-04-01 0 0.148 0.141 0.148 0.140 0.150 5,691,500 820,082 0.1441 2.743 2.613 2.743 2.595 2.780 307,071 2.6707 2.78%
2016-03-31 0 0.144 0.144 0.148 0.144 0.150 4,109,000 596,339 0.1451 2.669 2.669 2.743 2.669 2.780 221,691 2.6900 -2.04%
2016-03-30 0 0.147 0.145 0.150 0.141 0.147 3,696,160 528,574 0.1430 2.725 2.688 2.780 2.613 2.725 199,417 2.6506 4.26%
2016-03-29 0 0.141 0.141 0.145 0.135 0.153 4,140,000 582,464 0.1407 2.613 2.613 2.688 2.502 2.836 223,364 2.6077 4.44%
2016-03-24 0 0.135 0.135 0.137 0.135 0.138 1,937,500 263,562 0.1360 2.502 2.502 2.539 2.502 2.558 104,533 2.5213 -2.17%
2016-03-23 0 0.138 0.133 0.139 0.126 0.138 412,500 53,495 0.1297 2.558 2.465 2.576 2.335 2.558 22,255 2.4037 2.22%
2016-03-22 0 0.135 0.128 0.135 0.125 0.140 846,500 113,170 0.1337 2.502 2.372 2.502 2.317 2.595 45,671 2.4779 -1.46%
2016-03-21 0 0.137 0.135 0.137 0.128 0.138 1,013,500 135,316 0.1335 2.539 2.502 2.539 2.372 2.558 54,681 2.4746 3.79%
2016-03-18 0 0.132 0.132 0.145 0.125 0.149 1,135,000 147,698 0.1301 2.447 2.447 2.688 2.317 2.762 61,236 2.4119 1.54%
2016-03-17 0 0.130 0.130 0.137 0.130 0.138 403,500 54,202 0.1343 2.410 2.410 2.539 2.410 2.558 21,770 2.4898 -2.99%
2016-03-16 0 0.134 0.134 0.138 0.134 0.136 92,000 12,432 0.1351 2.484 2.484 2.558 2.484 2.521 4,964 2.5046 -1.47%
2016-03-15 0 0.136 0.133 0.136 0.134 0.140 634,500 85,437 0.1347 2.521 2.465 2.521 2.484 2.595 34,233 2.4958 -2.16%
2016-03-14 0 0.139 0.136 0.139 0.133 0.143 1,765,500 241,390 0.1367 2.576 2.521 2.576 2.465 2.650 95,253 2.5342 -2.80%
2016-03-11 0 0.143 0.142 0.143 0.141 0.146 699,000 101,184 0.1448 2.650 2.632 2.650 2.613 2.706 37,713 2.6830 -5.30%
2016-03-10 0 0.151 0.143 0.151 0.145 0.159 796,500 118,081 0.1482 2.799 2.650 2.799 2.688 2.947 42,973 2.7478 1.34%
2016-03-09 0 0.149 0.142 0.148 0.135 0.150 3,424,000 481,897 0.1407 2.762 2.632 2.743 2.502 2.780 184,734 2.6086 13.12%
2016-03-08 0 0.161 0.161 0.170 0.160 0.175 387,000 62,406 0.1613 2.441 2.441 2.578 2.426 2.654 25,522 2.4452 -5.29%
2016-03-07 0 0.017 0.017 0.018 0.017 0.018 15,850,000 271,105 0.0171 2.578 2.578 2.729 2.578 2.729 104,528 2.5936 0.00%
2016-03-04 0 0.017 0.017 0.018 0.017 0.018 39,690,000 689,850 0.0174 2.578 2.578 2.729 2.578 2.729 261,750 2.6355 -5.56%
2016-03-03 0 0.018 0.017 0.018 0.018 0.019 16,320,000 296,160 0.0181 2.729 2.578 2.729 2.729 2.881 107,628 2.7517 -5.26%
2016-03-02 0 0.019 0.018 0.019 0.018 0.019 5,865,000 106,605 0.0182 2.881 2.729 2.881 2.729 2.881 38,679 2.7562 5.56%
2016-03-01 0 0.018 0.018 0.019 0.018 0.019 25,575,000 465,030 0.0182 2.729 2.729 2.881 2.729 2.881 168,663 2.7571 0.00%
2016-02-29 0 0.018 0.017 0.018 0.017 0.018 5,835,000 100,530 0.0172 2.729 2.578 2.729 2.578 2.729 38,481 2.6125 0.00%
2016-02-26 0 0.018 0.017 0.018 0.017 0.019 25,155,000 451,290 0.0179 2.729 2.578 2.729 2.578 2.881 165,894 2.7204 0.00%
2016-02-25 0 0.018 0.017 0.018 0.016 0.019 79,515,000 1,380,360 0.0174 2.729 2.578 2.729 2.426 2.881 524,390 2.6323 -5.26%
2016-02-24 0 0.019 0.018 0.019 0.018 0.020 29,395,000 566,680 0.0193 2.881 2.729 2.881 2.729 3.033 193,856 2.9232 -9.52%
2016-02-23 0 0.021 0.020 0.021 0.020 0.022 14,600,000 305,825 0.0209 3.184 3.033 3.184 3.033 3.336 96,285 3.1763 0.00%
2016-02-22 0 0.021 0.021 0.022 0.021 0.023 12,630,000 273,060 0.0216 3.184 3.184 3.336 3.184 3.488 83,293 3.2783 0.00%
2016-02-19 0 0.021 0.021 0.022 0.020 0.021 5,775,000 119,730 0.0207 3.184 3.184 3.336 3.033 3.184 38,085 3.1437 -4.55%
2016-02-18 0 0.022 0.021 0.022 0.021 0.024 7,955,000 169,685 0.0213 3.336 3.184 3.336 3.184 3.639 52,462 3.2344 4.76%
2016-02-17 0 0.021 0.021 0.022 0.021 0.022 6,060,000 129,840 0.0214 3.184 3.184 3.336 3.184 3.336 39,965 3.2489 0.00%
2016-02-16 0 0.021 0.021 0.022 0.020 0.025 15,720,000 343,070 0.0218 3.184 3.184 3.336 3.033 3.791 103,671 3.3092 0.00%
2016-02-15 0 0.021 0.021 0.022 0.020 0.021 10,465,000 212,150 0.0203 3.184 3.184 3.336 3.033 3.184 69,015 3.0740 5.00%
2016-02-12 0 0.020 0.019 0.020 0.019 0.021 10,140,000 201,000 0.0198 3.033 2.881 3.033 2.881 3.184 66,872 3.0058 0.00%
2016-02-11 0 0.020 0.020 0.021 0.020 0.022 11,880,375 238,866 0.0201 3.033 3.033 3.184 3.033 3.336 78,349 3.0487 -13.04%
2016-02-05 0 0.023 0.022 0.023 0.019 0.050 158,500,000 4,146,900 0.0262 3.488 3.336 3.488 2.881 7.582 1,045,284 3.9672 9.52%
2016-02-04 0 0.021 0.020 0.021 0.019 0.025 31,565,000 675,235 0.0214 3.184 3.033 3.184 2.881 3.791 208,167 3.2437 16.67%
2016-02-03 0 0.018 0.018 0.019 0.018 0.019 2,100,000 38,010 0.0181 2.729 2.729 2.881 2.729 2.881 13,849 2.7446 -5.26%
2016-02-02 0 0.019 0.018 0.019 0.018 0.019 5,370,000 101,130 0.0188 2.881 2.729 2.881 2.729 2.881 35,414 2.8556 0.00%
2016-02-01 0 0.019 0.018 0.019 0.017 0.020 25,050,000 456,245 0.0182 2.881 2.729 2.881 2.578 3.033 165,201 2.7618 -9.52%
2016-01-29 0 0.021 0.020 0.021 0.020 0.022 5,190,000 106,680 0.0206 3.184 3.033 3.184 3.033 3.336 34,227 3.1168 -4.55%
2016-01-28 0 0.022 0.020 0.022 0.020 0.024 13,290,000 272,580 0.0205 3.336 3.033 3.336 3.033 3.639 87,646 3.1100 -8.33%
2016-01-27 0 0.024 0.023 0.024 0.024 0.026 13,357,000 320,830 0.0240 3.639 3.488 3.639 3.639 3.942 88,087 3.6422 -7.69%
2016-01-26 0 0.026 0.024 0.026 0.024 0.029 62,255,000 1,639,045 0.0263 3.942 3.639 3.942 3.639 4.397 410,563 3.9922 8.33%
2016-01-25 0 0.024 0.023 0.024 0.022 0.024 33,000,000 765,870 0.0232 3.639 3.488 3.639 3.336 3.639 217,630 3.5191 9.09%
2016-01-22 0 0.022 0.021 0.022 0.021 0.023 6,470,000 136,800 0.0211 3.336 3.184 3.336 3.184 3.488 42,669 3.2061 4.76%
2016-01-21 0 0.021 0.021 0.022 0.018 0.021 68,560,000 1,411,980 0.0206 3.184 3.184 3.336 2.729 3.184 452,143 3.1229 5.00%
2016-01-20 0 0.020 0.019 0.020 0.016 0.020 33,850,000 605,590 0.0179 3.033 2.881 3.033 2.426 3.033 223,236 2.7128 17.65%
2016-01-19 0 0.017 0.016 0.017 0.014 0.017 38,515,000 614,650 0.0160 2.578 2.426 2.578 2.123 2.578 254,001 2.4199 13.33%
2016-01-18 0 0.015 0.015 0.016 0.014 0.016 124,540,000 1,837,890 0.0148 2.275 2.275 2.426 2.123 2.426 821,323 2.2377 -11.76%
2016-01-15 0 0.017 0.016 0.017 0.015 0.024 246,625,000 4,765,450 0.0193 2.578 2.426 2.578 2.275 3.639 1,626,456 2.9300 -34.62%
2016-01-14 0 0.026 0.025 0.026 0.025 0.027 10,340,000 262,330 0.0254 3.942 3.791 3.942 3.791 4.094 68,191 3.8470 -3.70%
2016-01-13 0 0.027 0.027 0.028 0.027 0.029 5,450,000 152,550 0.0280 4.094 4.094 4.246 4.094 4.397 35,942 4.2443 0.00%
2016-01-12 0 0.027 0.027 0.028 0.027 0.030 8,645,000 237,555 0.0275 4.094 4.094 4.246 4.094 4.549 57,013 4.1667 -6.90%
2016-01-11 0 0.029 0.028 0.029 0.028 0.030 9,165,000 261,450 0.0285 4.397 4.246 4.397 4.246 4.549 60,442 4.3256 0.00%
2016-01-08 0 0.029 0.029 0.030 0.029 0.031 9,130,000 268,900 0.0295 4.397 4.397 4.549 4.397 4.701 60,211 4.4660 -3.33%
2016-01-07 0 0.030 0.030 0.031 0.029 0.030 12,985,000 387,055 0.0298 4.549 4.549 4.701 4.397 4.549 85,634 4.5199 -3.23%
2016-01-06 0 0.031 0.030 0.032 0.030 0.031 8,050,000 245,830 0.0305 4.701 4.549 4.852 4.549 4.701 53,089 4.6306 3.33%
2016-01-05 0 0.030 0.030 0.031 0.030 0.032 19,140,000 594,720 0.0311 4.549 4.549 4.701 4.549 4.852 126,225 4.7116 -6.25%
2016-01-04 0 0.032 0.031 0.032 0.031 0.034 15,825,000 506,550 0.0320 4.852 4.701 4.852 4.701 5.156 104,364 4.8537 -5.88%
2015-12-31 0 0.034 0.033 0.034 0.032 0.034 8,745,000 288,405 0.0330 5.156 5.004 5.156 4.852 5.156 57,672 5.0008 0.00%
2015-12-30 0 0.034 0.033 0.034 0.032 0.038 43,320,000 1,431,090 0.0330 5.156 5.004 5.156 4.852 5.762 285,689 5.0093 -5.56%
2015-12-29 0 0.036 0.035 0.037 0.035 0.036 9,705,000 347,175 0.0358 5.459 5.307 5.610 5.307 5.459 64,003 5.4244 2.86%
2015-12-28 0 0.035 0.034 0.035 0.033 0.036 13,800,000 466,515 0.0338 5.307 5.156 5.307 5.004 5.459 91,009 5.1260 0.00%
2015-12-24 0 0.035 0.034 0.035 0.035 0.035 870,000 30,450 0.0350 5.307 5.156 5.307 5.307 5.307 5,738 5.3072 2.94%
2015-12-23 0 0.034 0.034 0.035 0.033 0.036 21,975,000 764,910 0.0348 5.156 5.156 5.307 5.004 5.459 144,922 5.2781 0.00%
2015-12-22 0 0.034 0.033 0.034 0.032 0.034 12,230,000 399,840 0.0327 5.156 5.004 5.156 4.852 5.156 80,655 4.9574 6.25%
2015-12-21 0 0.032 0.032 0.033 0.032 0.033 4,260,000 137,880 0.0324 4.852 4.852 5.004 4.852 5.004 28,094 4.9078 -5.88%
2015-12-18 0 0.034 0.033 0.034 0.032 0.034 12,785,000 420,410 0.0329 5.156 5.004 5.156 4.852 5.156 84,315 4.9862 0.00%
2015-12-17 0 0.034 0.033 0.034 0.032 0.035 54,605,000 1,830,450 0.0335 5.156 5.004 5.156 4.852 5.307 360,112 5.0830 3.03%
2015-12-16 0 0.033 0.032 0.033 0.032 0.036 80,640,000 2,691,240 0.0334 5.004 4.852 5.004 4.852 5.459 531,809 5.0605 -5.71%
2015-12-15 0 0.035 0.035 0.036 0.034 0.037 52,505,000 1,866,740 0.0356 5.307 5.307 5.459 5.156 5.610 346,263 5.3911 -2.78%
2015-12-14 0 0.036 0.035 0.036 0.036 0.040 135,040,000 5,236,150 0.0388 5.459 5.307 5.459 5.459 6.065 890,569 5.8796 -10.00%
2015-12-11 0 0.040 0.039 0.040 0.038 0.043 58,753,000 2,348,570 0.0400 6.065 5.914 6.065 5.762 6.520 387,467 6.0613 -4.76%
2015-12-10 0 0.042 0.041 0.042 0.041 0.044 68,490,000 2,868,840 0.0419 6.369 6.217 6.369 6.217 6.672 451,681 6.3515 0.00%
2015-12-09 0 0.042 0.042 0.043 0.040 0.045 12,025,000 516,355 0.0429 6.369 6.369 6.520 6.065 6.824 79,303 6.5112 0.00%
2015-12-08 0 0.042 0.041 0.042 0.041 0.043 9,310,000 388,580 0.0417 6.369 6.217 6.369 6.217 6.520 61,398 6.3289 -2.33%
2015-12-07 0 0.043 0.041 0.043 0.041 0.045 13,270,000 566,080 0.0427 6.520 6.217 6.520 6.217 6.824 87,514 6.4685 -4.44%
2015-12-04 0 0.045 0.044 0.045 0.044 0.046 6,510,000 289,950 0.0445 6.824 6.672 6.824 6.672 6.975 42,932 6.7536 -2.17%
2015-12-03 0 0.046 0.045 0.046 0.045 0.055 69,235,000 3,373,055 0.0487 6.975 6.824 6.975 6.824 8.340 456,595 7.3874 -4.17%
2015-12-02 0 0.048 0.046 0.048 0.042 0.050 71,545,000 3,305,990 0.0462 7.278 6.975 7.278 6.369 7.582 471,829 7.0068 9.09%
2015-12-01 0 0.044 0.044 0.045 0.044 0.045 3,350,000 149,950 0.0448 6.672 6.672 6.824 6.672 6.824 22,093 6.7873 0.00%
2015-11-30 0 0.044 0.043 0.045 0.043 0.047 17,115,000 755,820 0.0442 6.672 6.520 6.824 6.520 7.127 112,871 6.6963 -6.38%
2015-11-27 0 0.047 0.046 0.047 0.041 0.050 49,690,000 2,262,055 0.0455 7.127 6.975 7.127 6.217 7.582 327,698 6.9029 11.90%
2015-11-26 0 0.042 0.041 0.042 0.041 0.043 3,910,000 162,720 0.0416 6.369 6.217 6.369 6.217 6.520 25,786 6.3104 -2.33%
2015-11-25 0 0.043 0.041 0.043 0.041 0.043 10,636,180 439,198 0.0413 6.520 6.217 6.520 6.217 6.520 70,144 6.2614 2.38%
2015-11-24 0 0.042 0.041 0.042 0.041 0.043 5,430,000 226,725 0.0418 6.369 6.217 6.369 6.217 6.520 35,810 6.3313 2.44%
2015-11-23 0 0.041 0.042 0.043 0.041 0.044 19,350,000 812,860 0.0420 6.217 6.369 6.520 6.217 6.672 127,610 6.3699 -6.82%
2015-11-20 0 0.044 0.042 0.044 0.042 0.046 24,330,000 1,060,290 0.0436 6.672 6.369 6.672 6.369 6.975 160,453 6.6081 -4.35%
2015-11-19 0 0.046 0.045 0.046 0.044 0.046 12,200,000 554,015 0.0454 6.975 6.824 6.975 6.672 6.975 80,457 6.8858 4.55%
2015-11-18 0 0.044 0.044 0.045 0.042 0.044 16,290,000 705,420 0.0433 6.672 6.672 6.824 6.369 6.672 107,430 6.5663 2.33%
2015-11-17 0 0.043 0.042 0.043 0.042 0.045 10,080,000 432,930 0.0429 6.520 6.369 6.520 6.369 6.824 66,476 6.5126 0.00%
2015-11-16 0 0.043 0.041 0.043 0.040 0.045 19,065,000 798,780 0.0419 6.520 6.217 6.520 6.065 6.824 125,731 6.3531 0.00%
2015-11-13 0 0.043 0.042 0.044 0.042 0.043 15,080,000 639,740 0.0424 6.520 6.369 6.672 6.369 6.520 99,450 6.4328 2.38%
2015-11-12 0 0.042 0.042 0.043 0.042 0.044 25,475,000 1,088,135 0.0427 6.369 6.369 6.520 6.369 6.672 168,004 6.4768 -4.55%
2015-11-11 0 0.044 0.043 0.044 0.042 0.047 21,375,000 929,630 0.0435 6.672 6.520 6.672 6.369 7.127 140,965 6.5948 -2.22%
2015-11-10 0 0.045 0.044 0.047 0.044 0.047 7,130,000 322,550 0.0452 6.824 6.672 7.127 6.672 7.127 47,021 6.8597 0.00%
2015-11-09 0 0.045 0.044 0.045 0.042 0.048 22,245,000 1,019,625 0.0458 6.824 6.672 6.824 6.369 7.278 146,703 6.9503 -4.26%
2015-11-06 0 0.047 0.046 0.047 0.046 0.049 26,460,000 1,245,420 0.0471 7.127 6.975 7.127 6.975 7.430 174,500 7.1371 -4.08%
2015-11-05 0 0.049 0.048 0.049 0.047 0.050 17,540,000 851,060 0.0485 7.430 7.278 7.430 7.127 7.582 115,674 7.3574 0.00%
2015-11-04 0 0.049 0.048 0.049 0.047 0.051 44,765,000 2,202,875 0.0492 7.430 7.278 7.430 7.127 7.733 295,219 7.4618 -3.92%
2015-11-03 0 0.051 0.051 0.052 0.050 0.054 29,130,000 1,493,880 0.0513 7.733 7.733 7.885 7.582 8.188 192,108 7.7762 -1.92%
2015-11-02 0 0.052 0.051 0.052 0.051 0.056 24,465,000 1,283,865 0.0525 7.885 7.733 7.885 7.733 8.491 161,343 7.9574 -3.70%
2015-10-30 0 0.054 0.053 0.054 0.053 0.056 19,650,000 1,071,555 0.0545 8.188 8.037 8.188 8.037 8.491 129,589 8.2689 0.00%
2015-10-29 0 0.054 0.054 0.055 0.053 0.058 36,760,000 2,020,185 0.0550 8.188 8.188 8.340 8.037 8.795 242,427 8.3332 1.89%
2015-10-28 0 0.053 0.053 0.054 0.050 0.062 106,300,000 5,863,370 0.0552 8.037 8.037 8.188 7.582 9.401 701,033 8.3639 -5.36%
2015-10-27 0 0.056 0.055 0.056 0.055 0.060 89,735,000 5,100,700 0.0568 8.491 8.340 8.491 8.340 9.098 591,789 8.6191 -6.67%
2015-10-26 0 0.060 0.060 0.061 0.053 0.064 357,740,000 21,484,055 0.0601 9.098 9.098 9.250 8.037 9.705 2,359,243 9.1063 13.21%
2015-10-23 0 0.053 0.052 0.053 0.038 0.054 570,650,000 26,439,965 0.0463 8.037 7.885 8.037 5.762 8.188 3,763,353 7.0256 17.78%
2015-10-22 0 0.045 0.043 0.044 0.044 0.059 344,524,200 17,391,506 0.0505 6.824 6.520 6.672 6.672 8.946 2,272,086 7.6544 -21.05%
2015-10-20 0 0.057 0.056 0.057 0.056 0.074 339,812,180 20,790,360 0.0612 8.643 8.491 8.643 8.491 11.22 2,241,011 9.2772 -22.97%
2015-10-19 0 0.074 0.074 0.075 0.069 0.088 183,907,000 13,906,851 0.0756 11.22 11.22 11.37 10.46 13.34 1,212,840 11.466 -19.57%
2015-10-16 0 0.092 0.088 0.092 0.088 0.101 45,185,000 4,228,810 0.0936 13.95 13.34 13.95 13.34 15.31 297,988 14.191 -8.00%
2015-10-15 0 0.100 0.099 0.100 0.097 0.102 23,135,000 2,309,260 0.0998 15.16 15.01 15.16 14.71 15.47 152,572 15.136 -1.96%
2015-10-14 0 0.102 0.100 0.102 0.099 0.107 30,070,000 3,081,630 0.1025 15.47 15.16 15.47 15.01 16.22 198,307 15.540 0.00%
2015-10-13 0 0.102 0.100 0.102 0.100 0.106 29,580,000 3,059,610 0.1034 15.47 15.16 15.47 15.16 16.07 195,076 15.684 0.00%
2015-10-12 0 0.102 0.101 0.102 0.097 0.109 32,050,000 3,395,450 0.1059 15.47 15.31 15.47 14.71 16.53 211,365 16.064 -2.86%
2015-10-09 0 0.105 0.103 0.105 0.100 0.112 37,780,000 4,036,420 0.1068 15.92 15.62 15.92 15.16 16.98 249,154 16.201 0.96%
2015-10-08 0 0.104 0.103 0.104 0.094 0.108 56,370,000 5,725,370 0.1016 15.77 15.62 15.77 14.25 16.38 371,752 15.401 11.83%
2015-10-07 0 0.093 0.093 0.094 0.088 0.100 11,570,000 1,081,230 0.0935 14.10 14.10 14.25 13.34 15.16 76,302 14.170 0.00%
2015-10-06 0 0.093 0.092 0.095 0.092 0.100 19,930,000 1,914,590 0.0961 14.10 13.95 14.41 13.95 15.16 131,435 14.567 -3.12%
2015-10-05 0 0.096 0.096 0.097 0.094 0.106 19,390,000 1,903,110 0.0981 14.56 14.56 14.71 14.25 16.07 127,874 14.883 -8.57%
2015-10-02 0 0.105 0.102 0.105 0.099 0.111 52,240,000 5,373,550 0.1029 15.92 15.47 15.92 15.01 16.83 344,515 15.597 -3.67%
2015-09-30 0 0.109 0.107 0.108 0.100 0.183 141,470,000 17,538,120 0.1240 16.53 16.22 16.38 15.16 27.75 932,974 18.798 -14.84%
2015-09-29 0 0.192 0.195 0.199 0.171 0.200 21,090,000 3,878,400 0.1839 19.41 19.71 20.12 17.29 20.22 208,628 18.590 2.67%
2015-09-25 0 0.187 0.187 0.188 0.182 0.190 56,400,000 10,463,480 0.1855 18.90 18.90 19.00 18.40 19.21 557,925 18.754 1.63%
2015-09-24 0 0.184 0.183 0.184 0.180 0.199 13,920,000 2,636,660 0.1894 18.60 18.50 18.60 18.20 20.12 137,701 19.148 -3.16%
2015-09-23 0 0.190 0.188 0.189 0.185 0.197 76,380,000 14,377,190 0.1882 19.21 19.00 19.11 18.70 19.91 755,572 19.028 -0.52%
2015-09-22 0 0.191 0.191 0.192 0.189 0.200 23,550,000 4,566,030 0.1939 19.31 19.31 19.41 19.11 20.22 232,963 19.600 -3.05%
2015-09-21 0 0.197 0.194 0.197 0.192 0.200 15,040,000 2,928,670 0.1947 19.91 19.61 19.91 19.41 20.22 148,780 19.685 -1.01%
2015-09-18 0 0.199 0.197 0.200 0.195 0.206 34,430,000 6,856,330 0.1991 20.12 19.91 20.22 19.71 20.82 340,591 20.131 -0.50%
2015-09-17 0 0.200 0.199 0.200 0.194 0.207 49,440,000 9,899,480 0.2002 20.22 20.12 20.22 19.61 20.93 489,074 20.241 2.56%
2015-09-16 0 0.195 0.194 0.195 0.189 0.209 24,520,000 4,795,310 0.1956 19.71 19.61 19.71 19.11 21.13 242,559 19.770 -3.47%
2015-09-15 0 0.202 0.202 0.203 0.197 0.245 69,620,000 15,360,970 0.2206 20.42 20.42 20.52 19.91 24.77 688,701 22.304 -12.17%
2015-09-14 0 0.230 0.230 0.231 0.208 0.250 216,470,000 51,157,550 0.2363 23.25 23.25 23.35 21.03 25.27 2,141,382 23.890 11.65%
2015-09-11 0 0.206 0.206 0.208 0.200 0.219 34,510,000 7,142,970 0.2070 20.82 20.82 21.03 20.22 22.14 341,383 20.924 -1.90%
2015-09-10 0 0.210 0.207 0.210 0.173 0.217 73,660,000 14,889,390 0.2021 21.23 20.93 21.23 17.49 21.94 728,665 20.434 16.67%
2015-09-09 0 0.180 0.177 0.181 0.176 0.184 13,060,000 2,351,170 0.1800 18.20 17.89 18.30 17.79 18.60 129,193 18.199 2.27%
2015-09-08 0 0.176 0.174 0.176 0.168 0.178 7,850,000 1,358,340 0.1730 17.79 17.59 17.79 16.98 17.99 77,654 17.492 1.73%
2015-09-07 0 0.173 0.172 0.173 0.172 0.185 17,080,000 3,050,400 0.1786 17.49 17.39 17.49 17.39 18.70 168,960 18.054 -4.42%
2015-09-04 0 0.181 0.179 0.185 0.168 0.189 23,950,000 4,278,820 0.1787 18.30 18.09 18.70 16.98 19.11 236,920 18.060 6.47%
2015-09-02 0 0.170 0.167 0.170 0.165 0.180 11,940,000 2,049,770 0.1717 17.19 16.88 17.19 16.68 18.20 118,114 17.354 -6.59%
2015-09-01 0 0.182 0.177 0.182 0.177 0.184 14,160,000 2,561,700 0.1809 18.40 17.89 18.40 17.89 18.60 140,075 18.288 0.55%
2015-08-31 0 0.181 0.178 0.182 0.175 0.189 19,170,000 3,487,530 0.1819 18.30 17.99 18.40 17.69 19.11 189,635 18.391 -3.21%
2015-08-28 0 0.187 0.184 0.187 0.184 0.195 32,800,000 6,198,270 0.1890 18.90 18.60 18.90 18.60 19.71 324,467 19.103 0.00%
2015-08-27 0 0.187 0.182 0.186 0.182 0.190 21,550,000 3,973,260 0.1844 18.90 18.40 18.80 18.40 19.21 213,179 18.638 6.25%
2015-08-26 0 0.176 0.172 0.176 0.172 0.198 14,800,000 2,614,950 0.1767 17.79 17.39 17.79 17.39 20.02 146,406 17.861 2.33%
2015-08-25 0 0.172 0.170 0.172 0.162 0.198 21,670,000 3,860,990 0.1782 17.39 17.19 17.39 16.38 20.02 214,366 18.011 3.61%
2015-08-24 0 0.166 0.165 0.166 0.165 0.190 19,580,000 3,444,790 0.1759 16.78 16.68 16.78 16.68 19.21 193,691 17.785 -17.41%
2015-08-21 0 0.201 0.200 0.201 0.178 0.201 28,740,000 5,368,850 0.1868 20.32 20.22 20.32 17.99 20.32 284,304 18.884 0.00%
2015-08-20 0 0.201 0.193 0.201 0.193 0.229 30,280,000 6,087,640 0.2010 20.32 19.51 20.32 19.51 23.15 299,538 20.323 -5.19%
2015-08-19 0 0.212 0.209 0.212 0.203 0.229 20,920,000 4,506,820 0.2154 21.43 21.13 21.43 20.52 23.15 206,946 21.778 -5.78%
2015-08-18 0 0.225 0.221 0.225 0.220 0.245 14,710,000 3,413,360 0.2320 22.75 22.34 22.75 22.24 24.77 145,515 23.457 -6.25%
2015-08-17 0 0.240 0.237 0.240 0.234 0.248 45,280,000 10,897,270 0.2407 24.26 23.96 24.26 23.65 25.07 447,922 24.328 0.42%
2015-08-14 0 0.239 0.238 0.239 0.216 0.250 54,350,000 12,848,280 0.2364 24.16 24.06 24.16 21.84 25.27 537,645 23.897 4.82%
2015-08-13 0 0.228 0.226 0.228 0.217 0.250 67,210,000 15,398,670 0.2291 23.05 22.85 23.05 21.94 25.27 664,860 23.161 -8.43%
2015-08-12 0 0.249 0.247 0.249 0.247 0.270 51,010,000 12,857,390 0.2521 25.17 24.97 25.17 24.97 27.29 504,605 25.480 -9.45%
2015-08-11 0 0.275 0.275 0.280 0.270 0.290 31,220,000 8,751,250 0.2803 27.80 27.80 28.30 27.29 29.32 308,837 28.336 -3.51%
2015-08-10 0 0.285 0.280 0.285 0.270 0.305 66,060,000 18,404,400 0.2786 28.81 28.30 28.81 27.29 30.83 653,484 28.164 -5.00%
2015-08-07 0 0.300 0.290 0.295 0.290 0.310 33,400,000 9,910,650 0.2967 30.33 29.32 29.82 29.32 31.34 330,402 29.996 -1.64%
2015-08-06 0 0.305 0.300 0.305 0.290 0.325 45,330,000 13,599,750 0.3000 30.83 30.33 30.83 29.32 32.85 448,417 30.328 0.00%
2015-08-05 0 0.305 0.300 0.305 0.275 0.310 61,770,000 18,385,450 0.2976 30.83 30.33 30.83 27.80 31.34 611,046 30.088 7.02%
2015-08-04 0 0.285 0.280 0.285 0.250 0.300 75,710,000 20,330,450 0.2685 28.81 28.30 28.81 25.27 30.33 748,944 27.145 -6.56%
2015-08-03 0 0.305 0.295 0.305 0.285 0.335 55,470,000 17,036,050 0.3071 30.83 29.82 30.83 28.81 33.86 548,725 31.047 -1.61%
2015-07-31 0 0.310 0.305 0.315 0.290 0.340 68,080,000 21,474,900 0.3154 31.34 30.83 31.84 29.32 34.37 673,466 31.887 -7.46%
2015-07-30 0 0.335 0.330 0.335 0.325 0.365 59,300,000 19,930,650 0.3361 33.86 33.36 33.86 32.85 36.90 586,612 33.976 -6.94%
2015-07-29 0 0.360 0.355 0.360 0.350 0.385 49,380,000 18,000,950 0.3645 36.39 35.89 36.39 35.38 38.92 488,481 36.851 -2.70%
2015-07-28 0 0.370 0.365 0.370 0.300 0.380 194,640,000 66,110,150 0.3397 37.40 36.90 37.40 30.33 38.41 1,925,433 34.335 4.23%
2015-07-27 0 0.355 0.350 0.355 0.340 0.490 273,590,010 108,369,703 0.3961 35.89 35.38 35.89 34.37 49.53 2,706,429 40.042 -31.73%
2015-07-24 1 - - - - - 0 0 - 52.57 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 52.57 - - - - 0 - 0.00%
2015-07-22 1 0.520 0.480 0.530 0.410 0.520 87,060,000 38,688,700 0.4444 52.57 48.52 53.58 41.45 52.57 861,222 44.923 19.54%
2015-07-21 0 0.435 0.435 0.440 0.425 0.460 105,720,000 46,216,050 0.4372 43.97 43.97 44.48 42.96 46.50 1,045,812 44.192 -1.14%
2015-07-20 0 0.440 0.435 0.440 0.415 0.445 119,666,000 51,615,970 0.4313 44.48 43.97 44.48 41.95 44.98 1,183,770 43.603 3.53%
2015-07-17 0 0.425 0.420 0.425 0.405 0.465 166,706,000 71,208,400 0.4271 42.96 42.46 42.96 40.94 47.01 1,649,102 43.180 -3.41%
2015-07-16 0 0.440 0.435 0.440 0.395 0.455 164,820,000 71,275,350 0.4324 44.48 43.97 44.48 39.93 46.00 1,630,446 43.715 11.39%
2015-07-15 0 0.395 0.390 0.395 0.380 0.430 33,514,000 13,371,780 0.3990 39.93 39.42 39.93 38.41 43.47 331,530 40.334 1.28%
2015-07-14 0 0.390 0.395 0.400 0.355 0.480 140,760,000 60,235,700 0.4279 39.42 39.93 40.44 35.89 48.52 1,392,437 43.259 -3.70%
2015-07-13 0 0.405 0.400 0.405 0.290 0.410 111,346,000 38,983,350 0.3501 40.94 40.44 40.94 29.32 41.45 1,101,466 35.392 50.00%
2015-07-10 0 0.270 0.270 0.275 0.245 0.310 58,491,200 16,048,532 0.2744 27.29 27.29 27.80 24.77 31.34 578,611 27.736 3.85%
2015-07-09 0 0.260 0.255 0.260 0.169 0.300 62,970,000 15,678,280 0.2490 26.28 25.78 26.28 17.08 30.33 622,917 25.169 54.76%
2015-07-08 0 0.168 0.166 0.168 0.140 0.198 51,390,000 8,473,600 0.1649 16.98 16.78 16.98 14.15 20.02 508,364 16.668 -20.00%
2015-07-07 0 0.210 0.210 0.211 0.195 0.280 103,630,000 23,551,650 0.2273 21.23 21.23 21.33 19.71 28.30 1,025,137 22.974 -23.64%
2015-07-06 0 0.275 0.260 0.275 0.230 0.420 99,476,000 28,503,760 0.2865 27.80 26.28 27.80 23.25 42.46 984,044 28.966 -29.49%
2015-07-03 0 0.390 0.385 0.390 0.340 0.550 136,834,000 61,585,860 0.4501 39.42 38.92 39.42 34.37 55.60 1,353,600 45.498 -14.29%
2015-07-02 1 0.455 0.450 0.455 0.330 0.475 120,872,400 50,113,230 0.4146 46.00 45.49 46.00 33.36 48.02 1,195,704 41.911 37.88%
2015-06-30 0 0.330 0.325 0.330 0.320 0.365 22,310,000 7,452,150 0.3340 33.36 32.85 33.36 32.35 36.90 220,697 33.766 -5.71%
2015-06-29 0 0.350 0.345 0.350 0.280 0.365 61,566,000 20,699,970 0.3362 35.38 34.88 35.38 28.30 36.90 609,028 33.989 9.38%
2015-06-26 0 0.320 0.315 0.320 0.300 0.340 62,213,900 19,520,230 0.3138 32.35 31.84 32.35 30.33 34.37 615,437 31.718 -3.03%
2015-06-25 0 0.330 0.330 0.335 0.245 0.335 119,510,000 34,983,060 0.2927 33.36 33.36 33.86 24.77 33.86 1,182,226 29.591 34.15%
2015-06-24 0 0.246 0.242 0.243 0.209 0.248 90,490,000 20,804,930 0.2299 24.87 24.46 24.56 21.13 25.07 895,152 23.242 20.00%
2015-06-23 1 - - - - - 0 0 - 20.72 - - - - 0 - 0.00%
2015-06-22 0 0.205 0.202 0.205 0.196 0.205 11,980,000 2,406,610 0.2009 20.72 20.42 20.72 19.81 20.72 118,510 20.307 5.67%
2015-06-19 0 0.194 0.190 0.194 0.190 0.208 9,590,000 1,856,990 0.1936 19.61 19.21 19.61 19.21 21.03 94,867 19.575 0.52%
2015-06-18 0 0.193 0.192 0.196 0.189 0.197 7,068,800 1,376,244 0.1947 19.51 19.41 19.81 19.11 19.91 69,927 19.681 1.58%
2015-06-17 0 0.190 0.190 0.193 0.190 0.194 1,870,000 359,640 0.1923 19.21 19.21 19.51 19.21 19.61 18,499 19.442 -2.06%
2015-06-16 0 0.194 0.194 0.199 0.187 0.198 6,180,000 1,191,850 0.1929 19.61 19.61 20.12 18.90 20.02 61,134 19.496 0.52%
2015-06-15 0 0.193 0.193 0.196 0.187 0.198 7,650,000 1,473,420 0.1926 19.51 19.51 19.81 18.90 20.02 75,676 19.470 0.52%
2015-06-12 0 0.192 0.188 0.192 0.185 0.196 5,110,000 964,720 0.1888 19.41 19.00 19.41 18.70 19.81 50,550 19.085 2.67%
2015-06-11 0 0.187 0.186 0.188 0.186 0.199 4,320,000 811,070 0.1877 18.90 18.80 19.00 18.80 20.12 42,735 18.979 1.63%
2015-06-10 0 0.184 0.183 0.187 0.181 0.200 9,330,000 1,788,520 0.1917 18.60 18.50 18.90 18.30 20.22 92,295 19.378 -6.60%
2015-06-09 0 0.197 0.197 0.202 0.187 0.213 12,540,000 2,445,700 0.1950 19.91 19.91 20.42 18.90 21.53 124,049 19.716 -6.19%
2015-06-08 0 0.210 0.210 0.212 0.180 0.210 16,270,000 3,234,460 0.1988 21.23 21.23 21.43 18.20 21.23 160,947 20.096 16.67%
2015-06-05 0 0.180 0.180 0.185 0.180 0.202 9,640,000 1,844,230 0.1913 18.20 18.20 18.70 18.20 20.42 95,362 19.339 -12.20%
2015-06-04 0 0.205 0.202 0.205 0.195 0.213 9,120,000 1,861,530 0.2041 20.72 20.42 20.72 19.71 21.53 90,218 20.634 0.00%
2015-06-03 0 0.205 0.205 0.209 0.203 0.219 10,501,600 2,219,276 0.2113 20.72 20.72 21.13 20.52 22.14 103,885 21.363 -4.21%
2015-06-02 0 0.214 0.211 0.214 0.202 0.220 28,860,000 6,104,200 0.2115 21.63 21.33 21.63 20.42 22.24 285,491 21.381 4.39%
2015-06-01 0 0.205 0.205 0.208 0.185 0.208 40,880,000 8,202,940 0.2007 20.72 20.72 21.03 18.70 21.03 404,396 20.284 10.81%
2015-05-29 0 0.185 0.183 0.185 0.178 0.187 4,230,000 775,070 0.1832 18.70 18.50 18.70 17.99 18.90 41,844 18.523 1.65%
2015-05-28 0 0.182 0.181 0.183 0.178 0.198 15,050,000 2,821,400 0.1875 18.40 18.30 18.50 17.99 20.02 148,879 18.951 -4.21%
2015-05-27 0 0.190 0.185 0.190 0.175 0.196 26,130,000 4,811,100 0.1841 19.21 18.70 19.21 17.69 19.81 258,485 18.613 8.57%
2015-05-26 0 0.175 0.176 0.177 0.165 0.176 8,120,000 1,404,570 0.1730 17.69 17.79 17.89 16.68 17.79 80,325 17.486 2.94%
2015-05-22 0 0.170 0.170 0.174 0.170 0.180 6,080,000 1,052,110 0.1730 17.19 17.19 17.59 17.19 18.20 60,145 17.493 -2.30%
2015-05-21 0 0.174 0.173 0.175 0.170 0.177 3,476,000 602,072 0.1732 17.59 17.49 17.69 17.19 17.89 34,386 17.509 2.35%
2015-05-20 0 0.170 0.170 0.174 0.170 0.180 9,820,000 1,696,930 0.1728 17.19 17.19 17.59 17.19 18.20 97,142 17.469 -5.56%
2015-05-19 0 0.180 0.180 0.182 0.165 0.188 16,310,000 2,874,380 0.1762 18.20 18.20 18.40 16.68 19.00 161,343 17.815 6.51%
2015-05-18 0 0.169 0.169 0.170 0.167 0.173 1,824,000 310,120 0.1700 17.08 17.08 17.19 16.88 17.49 18,044 17.187 -1.74%
2015-05-15 0 0.172 0.170 0.173 0.170 0.173 5,120,000 879,550 0.1718 17.39 17.19 17.49 17.19 17.49 50,648 17.366 1.18%
2015-05-14 0 0.170 0.170 0.174 0.169 0.178 6,180,000 1,057,330 0.1711 17.19 17.19 17.59 17.08 17.99 61,134 17.295 -1.16%
2015-05-13 0 0.172 0.172 0.173 0.171 0.179 5,220,790 907,295 0.1738 17.39 17.39 17.49 17.29 18.09 51,646 17.568 -2.82%
2015-05-12 0 0.177 0.170 0.177 0.166 0.178 5,590,000 967,210 0.1730 17.89 17.19 17.89 16.78 17.99 55,298 17.491 2.91%
2015-05-11 0 0.172 0.171 0.172 0.172 0.183 4,450,000 775,080 0.1742 17.39 17.29 17.39 17.39 18.50 44,021 17.607 -0.58%
2015-05-08 0 0.173 0.173 0.175 0.173 0.184 4,610,000 810,920 0.1759 17.49 17.49 17.69 17.49 18.60 45,603 17.782 -4.42%
2015-05-07 0 0.181 0.180 0.183 0.180 0.190 11,600,000 2,134,870 0.1840 18.30 18.20 18.50 18.20 19.21 114,750 18.604 -1.09%
2015-05-06 0 0.183 0.183 0.185 0.183 0.197 17,770,000 3,412,230 0.1920 18.50 18.50 18.70 18.50 19.91 175,786 19.411 -2.66%
2015-05-05 0 0.188 0.188 0.189 0.183 0.204 42,420,000 8,157,960 0.1923 19.00 19.00 19.11 18.50 20.62 419,631 19.441 3.87%
2015-05-04 0 0.181 0.180 0.181 0.161 0.185 35,430,000 6,127,560 0.1729 18.30 18.20 18.30 16.28 18.70 350,483 17.483 11.73%
2015-04-30 0 0.162 0.161 0.162 0.160 0.167 6,720,000 1,085,500 0.1615 16.38 16.28 16.38 16.17 16.88 66,476 16.329 0.00%
2015-04-29 0 0.162 0.162 0.163 0.160 0.168 6,820,000 1,115,580 0.1636 16.38 16.38 16.48 16.17 16.98 67,465 16.536 -0.61%
2015-04-28 0 0.163 0.162 0.163 0.156 0.168 4,240,000 682,870 0.1611 16.48 16.38 16.48 15.77 16.98 41,943 16.281 0.62%
2015-04-27 0 0.162 0.161 0.162 0.157 0.167 8,380,000 1,346,440 0.1607 16.38 16.28 16.38 15.87 16.88 82,897 16.242 -1.82%
2015-04-24 0 0.165 0.165 0.166 0.158 0.173 7,220,000 1,164,120 0.1612 16.68 16.68 16.78 15.97 17.49 71,422 16.299 -0.60%
2015-04-23 0 0.166 0.166 0.170 0.166 0.175 8,020,000 1,351,430 0.1685 16.78 16.78 17.19 16.78 17.69 79,336 17.034 -2.35%
2015-04-22 0 0.170 0.169 0.170 0.160 0.171 8,910,000 1,488,010 0.1670 17.19 17.08 17.19 16.17 17.29 88,140 16.882 4.29%
2015-04-21 0 0.163 0.162 0.163 0.156 0.166 9,370,000 1,500,350 0.1601 16.48 16.38 16.48 15.77 16.78 92,691 16.187 0.62%
2015-04-20 0 0.162 0.162 0.163 0.160 0.169 9,060,000 1,469,620 0.1622 16.38 16.38 16.48 16.17 17.08 89,624 16.398 -4.14%
2015-04-17 0 0.169 0.169 0.170 0.165 0.180 11,860,000 2,034,880 0.1716 17.08 17.08 17.19 16.68 18.20 117,322 17.344 -3.98%
2015-04-16 0 0.176 0.176 0.177 0.172 0.183 13,490,000 2,371,670 0.1758 17.79 17.79 17.89 17.39 18.50 133,447 17.772 0.57%
2015-04-15 0 0.175 0.175 0.176 0.174 0.188 8,918,400 1,587,448 0.1780 17.69 17.69 17.79 17.59 19.00 88,223 17.994 -4.37%
2015-04-14 0 0.183 0.175 0.184 0.170 0.195 76,320,000 13,576,280 0.1779 18.50 17.69 18.60 17.19 19.71 754,979 17.982 -3.68%
2015-04-13 0 0.190 0.191 0.193 0.186 0.216 206,120,000 41,121,810 0.1995 19.21 19.31 19.51 18.80 21.84 2,038,997 20.168 -3.55%
2015-04-10 0 0.197 0.196 0.198 0.181 0.232 280,780,000 57,955,840 0.2064 19.91 19.81 20.02 18.30 23.45 2,777,554 20.866 11.93%
2015-04-09 0 0.176 0.176 0.177 0.163 0.187 71,570,000 12,629,870 0.1765 17.79 17.79 17.89 16.48 18.90 707,990 17.839 11.39%
2015-04-08 0 0.158 0.157 0.158 0.146 0.164 4,940,000 750,550 0.1519 15.97 15.87 15.97 14.76 16.58 48,868 15.359 13.67%
2015-04-02 0 0.139 0.136 0.140 0.131 0.140 3,500,000 472,990 0.1351 14.05 13.75 14.15 13.24 14.15 34,623 13.661 -0.71%
2015-04-01 0 0.140 0.140 0.144 0.133 0.152 4,600,000 644,980 0.1402 14.15 14.15 14.56 13.44 15.37 45,504 14.174 -4.11%
2015-03-31 0 0.146 0.146 0.150 0.138 0.161 7,620,000 1,115,470 0.1464 14.76 14.76 15.16 13.95 16.28 75,379 14.798 -11.52%
2015-03-30 0 0.165 0.155 0.165 0.153 0.165 4,540,000 726,460 0.1600 16.68 15.67 16.68 15.47 16.68 44,911 16.176 0.61%
2015-03-27 0 0.164 0.163 0.164 0.164 0.165 570,000 93,990 0.1649 16.58 16.48 16.58 16.58 16.68 5,639 16.669 1.23%
2015-03-26 0 0.162 0.162 0.163 0.160 0.164 2,730,000 438,790 0.1607 16.38 16.38 16.48 16.17 16.58 27,006 16.248 -2.99%
2015-03-25 0 0.167 0.164 0.167 0.160 0.169 1,290,000 209,820 0.1627 16.88 16.58 16.88 16.17 17.08 12,761 16.442 0.00%
2015-03-24 0 0.167 0.167 0.171 0.166 0.175 3,380,000 578,420 0.1711 16.88 16.88 17.29 16.78 17.69 33,436 17.299 0.60%
2015-03-23 0 0.166 0.166 0.169 0.166 0.173 3,300,000 560,660 0.1699 16.78 16.78 17.08 16.78 17.49 32,645 17.175 -2.92%
2015-03-20 0 0.171 0.171 0.172 0.169 0.175 4,260,000 732,210 0.1719 17.29 17.29 17.39 17.08 17.69 42,141 17.375 -0.58%
2015-03-19 0 0.172 0.170 0.173 0.167 0.220 73,410,000 13,597,320 0.1852 17.39 17.19 17.49 16.88 22.24 726,192 18.724 -8.02%
2015-03-18 0 0.187 0.184 0.187 0.182 0.191 1,880,000 351,810 0.1871 18.90 18.60 18.90 18.40 19.31 18,597 18.917 4.47%
2015-03-17 0 0.179 0.174 0.179 0.176 0.179 100,000 17,630 0.1763 18.09 17.59 18.09 17.79 18.09 989 17.822 -0.56%
2015-03-16 0 0.180 0.175 0.180 0.182 0.182 330,000 60,060 0.1820 18.20 17.69 18.20 18.40 18.40 3,264 18.398 -0.55%
2015-03-13 0 0.181 0.172 0.181 0.170 0.182 4,210,000 730,900 0.1736 18.30 17.39 18.30 17.19 18.40 41,646 17.550 -0.55%
2015-03-12 0 0.182 0.175 0.183 0.174 0.182 1,150,000 204,760 0.1781 18.40 17.69 18.50 17.59 18.40 11,376 17.999 1.11%
2015-03-11 0 0.180 0.180 0.182 0.178 0.204 1,300,000 244,270 0.1879 18.20 18.20 18.40 17.99 20.62 12,860 18.995 -10.00%
2015-03-10 0 0.200 0.203 0.204 0.182 0.204 1,400,000 263,810 0.1884 20.22 20.52 20.62 18.40 20.62 13,849 19.049 8.11%
2015-03-09 0 0.185 0.180 0.185 0.176 0.198 1,410,000 259,690 0.1842 18.70 18.20 18.70 17.79 20.02 13,948 18.618 2.78%
2015-03-06 0 0.180 0.176 0.183 0.179 0.199 760,000 139,510 0.1836 18.20 17.79 18.50 18.09 20.12 7,518 18.556 0.00%
2015-03-05 0 0.180 0.180 0.187 0.180 0.194 1,340,000 245,530 0.1832 18.20 18.20 18.90 18.20 19.61 13,256 18.523 -4.26%
2015-03-04 0 0.188 0.181 0.190 0.180 0.199 560,000 101,200 0.1807 19.00 18.30 19.21 18.20 20.12 5,540 18.268 -2.59%
2015-03-03 0 0.193 0.182 0.193 0.186 0.194 510,000 96,010 0.1883 19.51 18.40 19.51 18.80 19.61 5,045 19.030 6.04%
2015-03-02 0 0.182 0.180 0.184 0.180 0.199 680,000 126,210 0.1856 18.40 18.20 18.60 18.20 20.12 6,727 18.762 -5.70%
2015-02-27 0 0.193 0.193 0.194 0.190 0.238 1,990,000 411,660 0.2069 19.51 19.51 19.61 19.21 24.06 19,686 20.912 -2.03%
2015-02-26 0 0.197 0.185 0.197 0.194 0.203 110,000 21,490 0.1954 19.91 18.70 19.91 19.61 20.52 1,088 19.749 4.79%
2015-02-25 0 0.188 0.182 0.188 0.188 0.188 210,000 39,480 0.1880 19.00 18.40 19.00 19.00 19.00 2,077 19.005 -5.05%
2015-02-24 0 0.198 0.180 0.199 0.190 0.198 60,000 11,480 0.1913 20.02 18.20 20.12 19.21 20.02 594 19.342 -1.00%
2015-02-23 0 0.200 0.172 0.203 0.200 0.208 60,000 12,080 0.2013 20.22 17.39 20.52 20.22 21.03 594 20.353 0.00%
2015-02-18 0 0.200 0.162 0.200 0.202 0.202 10,000 2,020 0.2020 20.22 16.38 20.22 20.42 20.42 99 20.420 3.63%
2015-02-17 0 0.193 0.174 0.193 0.199 0.199 30,000 5,970 0.1990 19.51 17.59 19.51 20.12 20.12 297 20.117 -1.03%
2015-02-16 0 0.195 0.176 0.195 0.194 0.203 330,000 64,300 0.1948 19.71 17.79 19.71 19.61 20.52 3,264 19.697 0.52%
2015-02-13 0 0.194 0.181 0.194 0.177 0.204 410,000 77,210 0.1883 19.61 18.30 19.61 17.89 20.62 4,056 19.037 0.00%
2015-02-12 0 0.194 0.172 0.194 0.185 0.194 110,000 20,860 0.1896 19.61 17.39 19.61 18.70 19.61 1,088 19.170 2.65%
2015-02-11 0 0.189 0.185 0.189 0.189 0.202 110,000 21,190 0.1926 19.11 18.70 19.11 19.11 20.42 1,088 19.473 -0.53%
2015-02-10 0 0.190 0.173 0.190 0.190 0.193 50,000 9,530 0.1906 19.21 17.49 19.21 19.21 19.51 495 19.268 0.00%
2015-02-09 0 0.190 0.176 0.190 - - 0 0 - 19.21 17.79 19.21 - - 0 - -1.55%
2015-02-06 0 0.193 0.175 0.193 0.188 0.197 440,000 83,830 0.1905 19.51 17.69 19.51 19.00 19.91 4,353 19.260 0.00%
2015-02-05 0 0.193 0.173 0.193 0.192 0.194 51,200 9,818 0.1918 19.51 17.49 19.51 19.41 19.61 506 19.385 2.66%
2015-02-04 0 0.188 0.188 0.189 0.184 0.185 200,000 36,860 0.1843 19.00 19.00 19.11 18.60 18.70 1,978 18.631 1.62%
2015-02-03 0 0.185 0.172 0.185 0.170 0.198 630,000 112,480 0.1785 18.70 17.39 18.70 17.19 20.02 6,232 18.048 6.32%
2015-02-02 0 0.174 0.170 0.179 0.165 0.199 1,210,000 207,900 0.1718 17.59 17.19 18.09 16.68 20.12 11,970 17.369 -11.22%
2015-01-30 0 0.196 0.180 0.196 0.176 0.200 310,000 57,630 0.1859 19.81 18.20 19.81 17.79 20.22 3,067 18.793 -0.51%
2015-01-29 0 0.197 0.183 0.197 0.183 0.199 180,000 34,260 0.1903 19.91 18.50 19.91 18.50 20.12 1,781 19.241 13.87%
2015-01-28 0 0.173 0.173 0.177 0.170 0.172 400,000 68,640 0.1716 17.49 17.49 17.89 17.19 17.39 3,957 17.347 -8.47%
2015-01-27 0 0.189 0.172 0.190 0.189 0.189 10,000 1,890 0.1890 19.11 17.39 19.21 19.11 19.11 99 19.106 -0.53%
2015-01-26 0 0.190 0.190 0.192 0.181 0.190 160,000 29,680 0.1855 19.21 19.21 19.41 18.30 19.21 1,583 18.752 3.26%
2015-01-23 0 0.184 0.178 0.185 0.176 0.189 240,000 43,480 0.1812 18.60 17.99 18.70 17.79 19.11 2,374 18.314 3.37%
2015-01-22 0 0.178 0.170 0.178 0.176 0.183 60,000 10,630 0.1772 17.99 17.19 17.99 17.79 18.50 594 17.910 1.14%
2015-01-21 0 0.176 0.176 0.180 0.168 0.198 2,000,000 342,230 0.1711 17.79 17.79 18.20 16.98 20.02 19,785 17.298 -2.22%
2015-01-20 0 0.180 0.178 0.180 0.178 0.180 440,000 79,030 0.1796 18.20 17.99 18.20 17.99 18.20 4,353 18.157 -1.64%
2015-01-19 0 0.183 0.180 0.191 - - 0 0 - 18.50 18.20 19.31 - - 0 - 0.00%
2015-01-16 0 0.183 0.183 0.189 0.182 0.188 390,000 72,060 0.1848 18.50 18.50 19.11 18.40 19.00 3,858 18.678 -2.66%
2015-01-15 0 0.188 0.198 0.199 0.187 0.187 120,000 22,560 0.1880 19.00 20.02 20.12 18.90 18.90 1,187 19.005 -5.53%
2015-01-14 0 0.199 0.188 0.199 0.199 0.199 10,000 1,990 0.1990 20.12 19.00 20.12 20.12 20.12 99 20.117 2.05%
2015-01-13 0 0.195 0.186 0.198 - - 0 0 - 19.71 18.80 20.02 - - 0 - 0.00%
2015-01-12 0 0.195 0.185 0.195 0.190 0.199 940,000 182,110 0.1937 19.71 18.70 19.71 19.21 20.12 9,299 19.584 -1.52%
2015-01-09 0 0.198 0.198 0.202 0.196 0.202 310,000 61,780 0.1993 20.02 20.02 20.42 19.81 20.42 3,067 20.146 -0.50%
2015-01-08 0 0.199 0.191 0.199 0.190 0.199 170,000 33,140 0.1949 20.12 19.31 20.12 19.21 20.12 1,682 19.706 -0.50%
2015-01-07 0 0.200 0.191 0.200 0.185 0.201 4,470,000 860,380 0.1925 20.22 19.31 20.22 18.70 20.32 44,218 19.457 0.50%
2015-01-06 0 0.199 0.189 0.201 0.199 0.202 580,000 115,850 0.1997 20.12 19.11 20.32 20.12 20.42 5,738 20.192 0.51%
2015-01-05 0 0.198 0.186 0.199 0.185 0.200 700,000 132,860 0.1898 20.02 18.80 20.12 18.70 20.22 6,925 19.187 -0.50%
2015-01-02 0 0.199 0.190 0.199 0.185 0.219 250,000 50,190 0.2008 20.12 19.21 20.12 18.70 22.14 2,473 20.295 17.06%
2014-12-31 0 0.170 0.170 0.185 - - 0 0 - 17.19 17.19 18.70 - - 0 - 0.00%
2014-12-30 0 0.170 0.170 0.185 0.163 0.175 100,000 16,700 0.1670 17.19 17.19 18.70 16.48 17.69 989 16.882 -5.56%
2014-12-29 0 0.180 0.170 0.188 0.180 0.188 1,180,000 214,520 0.1818 18.20 17.19 19.00 18.20 19.00 11,673 18.378 0.00%
2014-12-24 0 0.180 0.180 0.195 0.180 0.181 170,000 30,620 0.1801 18.20 18.20 19.71 18.20 18.30 1,682 18.208 -9.09%
2014-12-23 0 0.198 0.178 0.198 0.193 0.204 350,000 68,140 0.1947 20.02 17.99 20.02 19.51 20.62 3,462 19.681 3.66%
2014-12-22 0 0.191 0.176 0.191 0.190 0.199 80,000 15,360 0.1920 19.31 17.79 19.31 19.21 20.12 791 19.409 9.14%
2014-12-19 0 0.175 0.175 0.184 0.175 0.191 1,480,000 274,100 0.1852 17.69 17.69 18.60 17.69 19.31 14,641 18.722 -7.41%
2014-12-18 0 0.189 0.183 0.189 0.189 0.206 1,310,000 249,660 0.1906 19.11 18.50 19.11 19.11 20.82 12,959 19.266 -0.53%
2014-12-17 0 0.190 0.187 0.195 0.190 0.207 530,000 102,570 0.1935 19.21 18.90 19.71 19.21 20.93 5,243 19.564 -0.52%
2014-12-16 0 0.191 0.191 0.199 0.187 0.215 2,130,000 424,170 0.1991 19.31 19.31 20.12 18.90 21.73 21,071 20.131 -8.61%
2014-12-15 0 0.209 0.194 0.209 - - 0 0 - 21.13 19.61 21.13 - - 0 - -4.57%
2014-12-12 0 0.219 0.219 0.220 0.194 0.215 950,000 188,900 0.1988 22.14 22.14 22.24 19.61 21.73 9,398 20.101 2.34%
2014-12-11 0 0.214 0.201 0.214 0.205 0.219 850,000 178,590 0.2101 21.63 20.32 21.63 20.72 22.14 8,408 21.239 -4.04%
2014-12-10 0 0.223 0.195 0.223 0.183 0.223 230,000 45,450 0.1976 22.54 19.71 22.54 18.50 22.54 2,275 19.976 9.31%
2014-12-09 0 0.204 0.204 0.205 0.185 0.200 540,000 104,420 0.1934 20.62 20.62 20.72 18.70 20.22 5,342 19.548 -1.92%
2014-12-08 0 0.208 0.200 0.209 0.208 0.208 406,400 84,428 0.2077 21.03 20.22 21.13 21.03 21.03 4,020 21.001 -2.80%
2014-12-05 0 0.214 0.214 0.216 0.196 0.220 1,410,000 292,340 0.2073 21.63 21.63 21.84 19.81 22.24 13,948 20.959 0.00%
2014-12-04 0 0.214 0.202 0.220 0.202 0.215 870,000 183,130 0.2105 21.63 20.42 22.24 20.42 21.73 8,606 21.279 -4.89%
2014-12-03 0 0.225 0.220 0.225 0.225 0.234 130,000 30,010 0.2308 22.75 22.24 22.75 22.75 23.65 1,286 23.336 3.69%
2014-12-02 0 0.217 0.211 0.218 0.210 0.219 280,000 61,030 0.2180 21.94 21.33 22.04 21.23 22.14 2,770 22.034 -3.56%
2014-12-01 0 0.225 0.220 0.232 0.225 0.242 770,000 180,560 0.2345 22.75 22.24 23.45 22.75 24.46 7,617 23.705 -7.41%
2014-11-28 0 0.243 0.225 0.243 0.244 0.246 310,000 75,660 0.2441 24.56 22.75 24.56 24.67 24.87 3,067 24.672 5.65%
2014-11-27 0 0.230 0.226 0.233 0.230 0.238 1,180,000 275,420 0.2334 23.25 22.85 23.55 23.25 24.06 11,673 23.595 -4.96%
2014-11-26 0 0.242 0.237 0.242 0.226 0.249 1,615,000 392,295 0.2429 24.46 23.96 24.46 22.85 25.17 15,976 24.555 -2.02%
2014-11-25 0 0.247 0.247 0.248 0.199 0.247 22,450,000 4,829,770 0.2151 24.97 24.97 25.07 20.12 24.97 222,082 21.748 2.92%
2014-11-24 0 0.240 0.235 0.245 0.220 0.260 5,070,000 1,249,240 0.2464 24.26 23.76 24.77 22.24 26.28 50,154 24.908 3.00%
2014-11-21 0 0.233 0.232 0.233 0.200 0.250 12,000,000 2,728,730 0.2274 23.55 23.45 23.55 20.22 25.27 118,707 22.987 -10.38%
2014-11-20 0 0.260 0.250 0.265 0.194 0.270 19,340,000 4,515,900 0.2335 26.28 25.27 26.79 19.61 27.29 191,317 23.604 36.84%
2014-11-19 0 0.190 0.185 0.190 - - 0 0 - 19.21 18.70 19.21 - - 0 - -2.56%
2014-11-18 0 0.195 0.187 0.195 0.185 0.198 1,070,000 199,060 0.1860 19.71 18.90 19.71 18.70 20.02 10,585 18.806 -2.01%
2014-11-17 0 0.199 0.190 0.199 0.199 0.199 130,000 25,870 0.1990 20.12 19.21 20.12 20.12 20.12 1,286 20.117 0.00%
2014-11-14 0 0.199 0.191 0.199 0.198 0.200 2,210,000 439,730 0.1990 20.12 19.31 20.12 20.02 20.22 21,862 20.114 0.00%
2014-11-13 0 0.199 0.197 0.200 0.183 0.199 1,450,000 280,950 0.1938 20.12 19.91 20.22 18.50 20.12 14,344 19.587 0.00%
2014-11-12 0 0.199 0.196 0.200 0.194 0.210 5,350,000 1,077,270 0.2014 20.12 19.81 20.22 19.61 21.23 52,924 20.355 0.51%
2014-11-11 0 0.198 0.185 0.198 0.183 0.219 2,930,000 589,160 0.2011 20.02 18.70 20.02 18.50 22.14 28,984 20.327 2.06%
2014-11-10 0 0.194 0.190 0.194 0.192 0.199 800,000 155,100 0.1939 19.61 19.21 19.61 19.41 20.12 7,914 19.599 -1.52%
2014-11-07 0 0.197 0.197 0.198 0.193 0.195 130,000 25,110 0.1932 19.91 19.91 20.02 19.51 19.71 1,286 19.526 1.55%
2014-11-06 0 0.194 0.190 0.195 0.191 0.195 870,000 169,090 0.1944 19.61 19.21 19.71 19.31 19.71 8,606 19.647 1.57%
2014-11-05 0 0.191 0.190 0.198 0.186 0.198 550,000 107,140 0.1948 19.31 19.21 20.02 18.80 20.02 5,441 19.692 -3.54%
2014-11-04 0 0.198 0.196 0.199 0.190 0.200 1,390,000 273,760 0.1969 20.02 19.81 20.12 19.21 20.22 13,750 19.909 -0.50%
2014-11-03 0 0.199 0.196 0.199 0.195 0.205 8,980,000 1,787,620 0.1991 20.12 19.81 20.12 19.71 20.72 88,833 20.123 5.85%
2014-10-31 0 0.188 0.176 0.190 0.182 0.190 1,170,000 216,900 0.1854 19.00 17.79 19.21 18.40 19.21 11,574 18.740 7.43%
2014-10-30 0 0.175 0.175 0.180 0.175 0.189 1,100,000 196,540 0.1787 17.69 17.69 18.20 17.69 19.11 10,882 18.062 -4.37%
2014-10-29 0 0.183 0.176 0.183 0.175 0.193 520,000 93,290 0.1794 18.50 17.79 18.50 17.69 19.51 5,144 18.136 -3.68%
2014-10-28 0 0.190 0.187 0.190 0.179 0.204 320,000 58,330 0.1823 19.21 18.90 19.21 18.09 20.62 3,166 18.427 -4.52%
2014-10-27 0 0.199 0.181 0.199 0.200 0.209 294,000 58,778 0.1999 20.12 18.30 20.12 20.22 21.13 2,908 20.210 -0.50%
2014-10-24 0 0.200 0.190 0.200 0.200 0.200 80,000 16,000 0.2000 20.22 19.21 20.22 20.22 20.22 791 20.218 -2.44%
2014-10-23 0 0.205 0.186 0.205 0.208 0.208 10,000 2,080 0.2080 20.72 18.80 20.72 21.03 21.03 99 21.026 2.50%
2014-10-22 0 0.200 0.191 0.200 0.200 0.214 240,000 49,290 0.2054 20.22 19.31 20.22 20.22 21.63 2,374 20.761 2.04%
2014-10-21 0 0.196 0.187 0.197 0.186 0.196 1,100,000 207,190 0.1884 19.81 18.90 19.91 18.80 19.81 10,882 19.041 2.62%
2014-10-20 0 0.191 0.181 0.193 0.191 0.215 1,670,000 327,140 0.1959 19.31 18.30 19.51 19.31 21.73 16,520 19.803 -4.50%
2014-10-17 0 0.200 0.197 0.200 0.199 0.220 1,310,000 268,620 0.2051 20.22 19.91 20.22 20.12 22.24 12,959 20.729 -5.21%
2014-10-16 0 0.211 0.196 0.211 0.195 0.240 7,310,000 1,567,520 0.2144 21.33 19.81 21.33 19.71 24.26 72,313 21.677 7.65%
2014-10-15 0 0.196 0.195 0.211 0.194 0.212 410,000 83,490 0.2036 19.81 19.71 21.33 19.61 21.43 4,056 20.585 -6.22%
2014-10-14 0 0.209 0.209 0.210 0.191 0.214 330,000 65,070 0.1972 21.13 21.13 21.23 19.31 21.63 3,264 19.933 1.95%
2014-10-13 0 0.205 0.195 0.205 0.213 0.215 40,000 8,540 0.2135 20.72 19.71 20.72 21.53 21.73 396 21.582 0.00%
2014-10-10 0 0.205 0.205 0.213 0.205 0.213 900,000 190,170 0.2113 20.72 20.72 21.53 20.72 21.53 8,903 21.360 -3.76%
2014-10-09 0 0.213 0.213 0.214 0.188 0.238 6,640,000 1,321,820 0.1991 21.53 21.53 21.63 19.00 24.06 65,685 20.124 13.30%
2014-10-08 0 0.188 0.173 0.188 0.186 0.188 130,000 24,290 0.1868 19.00 17.49 19.00 18.80 19.00 1,286 18.888 5.62%
2014-10-07 0 0.178 0.178 0.185 0.177 0.188 370,000 66,110 0.1787 17.99 17.99 18.70 17.89 19.00 3,660 18.062 -5.32%
2014-10-06 0 0.188 0.188 0.199 0.177 0.207 6,290,000 1,174,360 0.1867 19.00 19.00 20.12 17.89 20.93 62,222 18.874 6.21%
2014-10-03 0 0.177 0.163 0.177 0.157 0.178 490,000 82,940 0.1693 17.89 16.48 17.89 15.87 17.99 4,847 17.111 4.12%
2014-09-30 0 0.170 0.160 0.170 0.170 0.180 570,000 99,090 0.1738 17.19 16.17 17.19 17.19 18.20 5,639 17.574 3.03%
2014-09-29 0 0.165 0.165 0.178 0.164 0.181 110,000 18,230 0.1657 16.68 16.68 17.99 16.58 18.30 1,088 16.753 -5.71%
2014-09-26 0 0.175 0.169 0.175 0.169 0.185 492,000 87,984 0.1788 17.69 17.08 17.69 17.08 18.70 4,867 18.078 -3.85%
2014-09-25 0 0.182 0.170 0.182 0.166 0.185 2,980,000 515,390 0.1729 18.40 17.19 18.40 16.78 18.70 29,479 17.483 8.33%
2014-09-24 0 0.168 0.165 0.168 0.161 0.175 560,000 94,780 0.1693 16.98 16.68 16.98 16.28 17.69 5,540 17.109 -4.00%
2014-09-23 0 0.175 0.166 0.175 0.163 0.191 4,580,000 799,640 0.1746 17.69 16.78 17.69 16.48 19.31 45,307 17.650 6.71%
2014-09-22 0 0.164 0.152 0.164 0.165 0.166 30,000 4,960 0.1653 16.58 15.37 16.58 16.68 16.78 297 16.713 4.46%
2014-09-19 0 0.157 0.156 0.161 0.157 0.170 343,200 55,010 0.1603 15.87 15.77 16.28 15.87 17.19 3,395 16.203 0.64%
2014-09-18 0 0.156 0.156 0.159 0.156 0.159 370,000 58,380 0.1578 15.77 15.77 16.07 15.77 16.07 3,660 15.950 -5.45%
2014-09-17 0 0.165 0.155 0.166 0.155 0.170 920,000 147,220 0.1600 16.68 15.67 16.78 15.67 17.19 9,101 16.176 4.43%
2014-09-16 0 0.158 0.158 0.168 0.158 0.173 130,000 21,040 0.1618 15.97 15.97 16.98 15.97 17.49 1,286 16.361 -5.39%
2014-09-15 0 0.167 0.161 0.167 0.161 0.170 320,000 52,290 0.1634 16.88 16.28 16.88 16.28 17.19 3,166 16.519 0.00%
2014-09-12 0 0.167 0.162 0.167 0.165 0.174 900,000 152,840 0.1698 16.88 16.38 16.88 16.68 17.59 8,903 17.167 1.21%
2014-09-11 0 0.165 0.161 0.165 0.160 0.172 625,000 101,470 0.1624 16.68 16.28 16.68 16.17 17.39 6,183 16.412 -0.60%
2014-09-10 0 0.166 0.164 0.166 0.156 0.171 1,180,000 189,880 0.1609 16.78 16.58 16.78 15.77 17.29 11,673 16.267 -5.14%
2014-09-08 0 0.175 0.168 0.175 0.175 0.189 490,000 88,120 0.1798 17.69 16.98 17.69 17.69 19.11 4,847 18.180 0.57%
2014-09-05 0 0.174 0.168 0.174 0.168 0.175 500,000 84,560 0.1691 17.59 16.98 17.59 16.98 17.69 4,946 17.096 2.96%
2014-09-04 0 0.169 0.159 0.169 0.169 0.169 140,000 23,660 0.1690 17.08 16.07 17.08 17.08 17.08 1,385 17.084 0.00%
2014-09-03 0 0.169 0.159 0.171 0.169 0.169 100,000 16,940 0.1694 17.08 16.07 17.29 17.08 17.08 989 17.124 3.68%
2014-09-02 0 0.163 0.156 0.163 0.167 0.168 60,000 10,060 0.1677 16.48 15.77 16.48 16.88 16.98 594 16.949 1.88%
2014-09-01 0 0.160 0.160 0.167 0.159 0.159 40,000 6,360 0.1590 16.17 16.17 16.88 16.07 16.07 396 16.073 -7.51%
2014-08-29 0 0.173 0.156 0.173 - - 0 0 - 17.49 15.77 17.49 - - 0 - -1.14%
2014-08-28 0 0.175 0.165 0.175 0.176 0.176 10,000 1,760 0.1760 17.69 16.68 17.69 17.79 17.79 99 17.792 5.42%
2014-08-27 0 0.166 0.156 0.172 0.166 0.175 400,000 67,280 0.1682 16.78 15.77 17.39 16.78 17.69 3,957 17.003 -2.35%
2014-08-26 0 0.170 0.165 0.170 0.169 0.178 520,000 88,380 0.1700 17.19 16.68 17.19 17.08 17.99 5,144 17.181 0.59%
2014-08-25 0 0.169 0.169 0.170 0.165 0.192 1,730,000 297,700 0.1721 17.08 17.08 17.19 16.68 19.41 17,114 17.395 2.42%
2014-08-22 0 0.165 0.164 0.165 0.164 0.165 1,100,000 180,820 0.1644 16.68 16.58 16.68 16.58 16.68 10,882 16.617 0.61%
2014-08-21 0 0.164 0.156 0.164 0.164 0.164 90,000 14,760 0.1640 16.58 15.77 16.58 16.58 16.58 890 16.579 0.61%
2014-08-20 0 0.163 0.163 0.168 0.153 0.171 1,480,000 234,900 0.1587 16.48 16.48 16.98 15.47 17.29 14,641 16.044 0.00%
2014-08-19 0 0.163 0.163 0.166 0.158 0.173 1,250,000 198,730 0.1590 16.48 16.48 16.78 15.97 17.49 12,365 16.072 -5.78%
2014-08-18 0 0.173 0.163 0.173 0.165 0.177 930,000 155,130 0.1668 17.49 16.48 17.49 16.68 17.89 9,200 16.862 4.22%
2014-08-15 0 0.166 0.166 0.171 0.165 0.182 210,000 34,940 0.1664 16.78 16.78 17.29 16.68 18.40 2,077 16.819 -1.78%
2014-08-14 0 0.169 0.169 0.178 0.169 0.194 1,010,000 179,270 0.1775 17.08 17.08 17.99 17.08 19.61 9,991 17.943 4.97%
2014-08-13 0 0.161 0.161 0.171 0.158 0.162 800,000 127,430 0.1593 16.28 16.28 17.29 15.97 16.38 7,914 16.102 -6.94%
2014-08-12 0 0.173 0.163 0.174 0.163 0.189 550,000 91,880 0.1671 17.49 16.48 17.59 16.48 19.11 5,441 16.887 -6.99%
2014-08-11 0 0.186 0.186 0.187 0.169 0.200 2,400,000 426,440 0.1777 18.80 18.80 18.90 17.08 20.22 23,741 17.962 16.98%
2014-08-08 0 0.159 0.159 0.170 0.155 0.159 980,000 152,300 0.1554 16.07 16.07 17.19 15.67 16.07 9,694 15.710 -0.63%
2014-08-07 0 0.160 0.160 0.162 0.150 0.163 480,000 74,320 0.1548 16.17 16.17 16.38 15.16 16.48 4,748 15.652 -3.61%
2014-08-06 0 0.166 0.153 0.166 - - 0 0 - 16.78 15.47 16.78 - - 0 - -0.60%
2014-08-05 0 0.167 0.152 0.167 - - 0 0 - 16.88 15.37 16.88 - - 0 - -0.60%
2014-08-04 0 0.168 0.154 0.168 - - 0 0 - 16.98 15.57 16.98 - - 0 - 0.00%
2014-08-01 0 0.168 0.157 0.168 - - 0 0 - 16.98 15.87 16.98 - - 0 - -0.59%
2014-07-31 0 0.169 0.158 0.169 - - 0 0 - 17.08 15.97 17.08 - - 0 - 0.00%
2014-07-30 0 0.169 0.156 0.169 - - 0 0 - 17.08 15.77 17.08 - - 0 - -0.59%
2014-07-29 0 0.170 0.162 0.170 0.170 0.170 210,000 35,700 0.1700 17.19 16.38 17.19 17.19 17.19 2,077 17.185 4.94%
2014-07-28 0 0.162 0.162 0.168 0.162 0.172 2,090,000 345,890 0.1655 16.38 16.38 16.98 16.38 17.39 20,675 16.730 5.19%
2014-07-25 0 0.154 0.154 0.170 0.151 0.171 4,170,000 691,970 0.1659 15.57 15.57 17.19 15.26 17.29 41,251 16.775 -4.94%
2014-07-24 0 0.162 0.162 0.168 0.160 0.170 3,000,000 488,760 0.1629 16.38 16.38 16.98 16.17 17.19 29,677 16.469 -6.36%
2014-07-23 0 0.173 0.167 0.173 0.168 0.179 420,000 72,600 0.1729 17.49 16.88 17.49 16.98 18.09 4,155 17.474 0.58%
2014-07-22 0 0.172 0.172 0.173 0.166 0.176 880,000 149,320 0.1697 17.39 17.39 17.49 16.78 17.79 8,705 17.153 -0.58%
2014-07-21 0 0.173 0.173 0.174 0.171 0.175 3,180,000 548,660 0.1725 17.49 17.49 17.59 17.29 17.69 31,457 17.441 -1.70%
2014-07-18 0 0.176 0.172 0.176 0.165 0.180 5,720,000 987,080 0.1726 17.79 17.39 17.79 16.68 18.20 56,584 17.445 2.33%
2014-07-17 0 0.172 0.171 0.173 0.165 0.185 10,230,000 1,787,380 0.1747 17.39 17.29 17.49 16.68 18.70 101,198 17.662 2.99%
2014-07-16 0 0.167 0.162 0.167 0.150 0.167 4,050,000 645,230 0.1593 16.88 16.38 16.88 15.16 16.88 40,064 16.105 11.33%
2014-07-15 0 0.150 0.150 0.156 0.150 0.158 3,180,000 492,260 0.1548 15.16 15.16 15.77 15.16 15.97 31,457 15.648 -2.60%
2014-07-14 0 0.154 0.147 0.155 0.143 0.154 2,910,000 435,630 0.1497 15.57 14.86 15.67 14.46 15.57 28,787 15.133 4.76%
2014-07-11 0 0.147 0.143 0.147 0.138 0.170 6,420,000 943,800 0.1470 14.86 14.46 14.86 13.95 17.19 63,508 14.861 -2.00%
2014-07-10 0 0.150 0.148 0.150 0.136 0.154 8,100,000 1,180,860 0.1458 15.16 14.96 15.16 13.75 15.57 80,127 14.737 -1.32%
2014-07-09 0 0.152 0.152 0.154 0.113 0.164 38,683,450 4,925,044 0.1273 15.37 15.37 15.57 11.42 16.58 382,668 12.870 35.71%
2014-07-08 0 0.112 0.111 0.112 0.110 0.115 6,740,000 764,140 0.1134 11.32 11.22 11.32 11.12 11.63 66,674 11.461 -2.61%
2014-07-07 0 0.115 0.114 0.115 0.113 0.148 16,160,000 1,866,370 0.1155 11.63 11.52 11.63 11.42 14.96 159,859 11.675 0.00%
2014-07-04 0 0.115 0.110 0.115 0.115 0.115 1,690,000 194,350 0.1150 11.63 11.12 11.63 11.63 11.63 16,718 11.625 4.55%
2014-07-03 0 0.110 0.110 0.115 0.100 0.118 3,460,000 381,500 0.1103 11.12 11.12 11.63 10.11 11.93 34,227 11.146 -6.78%
2014-07-02 0 0.118 0.116 0.121 0.118 0.131 1,550,000 194,050 0.1252 11.93 11.73 12.23 11.93 13.24 15,333 12.656 -9.92%
2014-06-30 0 0.131 0.131 0.139 0.131 0.148 240,000 33,500 0.1396 13.24 13.24 14.05 13.24 14.96 2,374 14.110 -7.75%
2014-06-27 0 0.142 0.136 0.142 - - 500,000 71,000 0.1420 14.35 13.75 14.35 - - 4,946 14.355 0.00%
2014-06-26 0 0.142 0.136 0.148 - - 0 0 - 14.35 13.75 14.96 - - 0 - 0.00%
2014-06-25 0 0.142 0.134 0.143 0.136 0.142 20,000 2,780 0.1390 14.35 13.55 14.46 13.75 14.35 198 14.051 -0.70%
2014-06-24 0 0.143 0.135 0.143 0.134 0.144 790,000 107,400 0.1359 14.46 13.65 14.46 13.55 14.56 7,815 13.743 0.00%
2014-06-23 0 0.143 0.140 0.144 0.135 0.144 350,000 48,510 0.1386 14.46 14.15 14.56 13.65 14.56 3,462 14.011 1.42%
2014-06-20 0 0.141 0.140 0.153 0.141 0.154 380,000 56,990 0.1500 14.25 14.15 15.47 14.25 15.57 3,759 15.161 -9.62%
2014-06-19 0 0.156 0.151 0.157 0.150 0.160 400,000 60,930 0.1523 15.77 15.26 15.87 15.16 16.17 3,957 15.398 -1.89%
2014-06-18 0 0.159 0.153 0.160 0.151 0.159 1,000,000 151,840 0.1518 16.07 15.47 16.17 15.26 16.07 9,892 15.349 0.63%
2014-06-17 0 0.158 0.151 0.158 0.158 0.160 410,000 65,440 0.1596 15.97 15.26 15.97 15.97 16.17 4,056 16.135 -2.47%
2014-06-16 0 0.162 0.150 0.162 0.149 0.165 390,000 58,950 0.1512 16.38 15.16 16.38 15.06 16.68 3,858 15.280 2.53%
2014-06-13 0 0.158 0.153 0.158 0.158 0.164 310,000 49,040 0.1582 15.97 15.47 15.97 15.97 16.58 3,067 15.992 -0.63%
2014-06-12 0 0.159 0.152 0.159 0.150 0.159 1,380,000 211,420 0.1532 16.07 15.37 16.07 15.16 16.07 13,651 15.487 1.92%
2014-06-11 0 0.156 0.150 0.156 0.148 0.159 890,000 132,690 0.1491 15.77 15.16 15.77 14.96 16.07 8,804 15.071 1.30%
2014-06-10 0 0.154 0.154 0.155 0.150 0.165 3,180,000 487,380 0.1533 15.57 15.57 15.67 15.16 16.68 31,457 15.493 -12.00%
2014-06-09 0 0.175 0.170 0.175 0.170 0.190 630,000 110,170 0.1749 17.69 17.19 17.69 17.19 19.21 6,232 17.678 -7.41%
2014-06-06 0 0.189 0.189 0.190 0.189 0.191 540,000 102,890 0.1905 19.11 19.11 19.21 19.11 19.31 5,342 19.261 -5.50%
2014-06-05 0 0.200 0.190 0.200 0.185 0.200 220,000 41,650 0.1893 20.22 19.21 20.22 18.70 20.22 2,176 19.138 -0.99%
2014-06-04 0 0.202 0.196 0.202 0.200 0.207 160,000 32,430 0.2027 20.42 19.81 20.42 20.22 20.93 1,583 20.489 -8.18%
2014-06-03 0 0.220 0.217 0.225 0.220 0.245 5,100,000 1,143,430 0.2242 22.24 21.94 22.75 22.24 24.77 50,451 22.664 -1.79%
2014-05-30 0 0.224 0.204 0.224 0.224 0.224 20,000 4,480 0.2240 22.64 20.62 22.64 22.64 22.64 198 22.644 0.00%
2014-05-29 0 0.224 0.213 0.224 0.193 0.225 2,260,000 499,420 0.2210 22.64 21.53 22.64 19.51 22.75 22,357 22.339 2.28%
2014-05-28 0 0.219 0.195 0.219 - - 0 0 - 22.14 19.71 22.14 - - 0 - 0.00%
2014-05-27 0 0.219 0.205 0.220 0.208 0.224 150,000 32,310 0.2154 22.14 20.72 22.24 21.03 22.64 1,484 21.775 0.00%
2014-05-26 0 0.219 0.210 0.220 0.219 0.219 270,000 59,130 0.2190 22.14 21.23 22.24 22.14 22.14 2,671 22.138 -1.79%
2014-05-23 0 0.223 0.216 0.223 0.215 0.244 5,430,000 1,289,130 0.2374 22.54 21.84 22.54 21.73 24.67 53,715 23.999 -8.98%
2014-05-22 0 0.245 0.226 0.245 0.231 0.249 2,990,000 734,600 0.2457 24.77 22.85 24.77 23.35 25.17 29,578 24.836 0.00%
2014-05-21 0 0.245 0.242 0.247 0.242 0.255 4,280,000 1,070,990 0.2502 24.77 24.46 24.97 24.46 25.78 42,339 25.296 -3.92%
2014-05-20 0 0.255 0.250 0.260 0.250 0.255 4,660,000 1,179,750 0.2532 25.78 25.27 26.28 25.27 25.78 46,098 25.592 0.00%
2014-05-19 0 0.255 0.249 0.255 0.255 0.255 7,580,000 1,932,900 0.2550 25.78 25.17 25.78 25.78 25.78 74,983 25.778 0.00%
2014-05-16 0 0.255 0.246 0.260 0.246 0.255 4,050,000 1,029,410 0.2542 25.78 24.87 26.28 24.87 25.78 40,064 25.694 0.00%
2014-05-15 0 0.255 0.250 0.260 0.255 0.260 4,170,000 1,075,300 0.2579 25.78 25.27 26.28 25.78 26.28 41,251 26.067 2.00%
2014-05-14 0 0.250 0.250 0.255 0.250 0.275 3,270,000 860,350 0.2631 25.27 25.27 25.78 25.27 27.80 32,348 26.597 -5.66%
2014-05-13 0 0.265 0.255 0.270 0.255 0.275 5,530,000 1,447,600 0.2618 26.79 25.78 27.29 25.78 27.80 54,704 26.462 3.92%
2014-05-12 0 0.255 0.255 0.265 0.255 0.280 3,570,000 968,950 0.2714 25.78 25.78 26.79 25.78 28.30 35,315 27.437 -8.93%
2014-05-09 0 0.280 0.270 0.280 0.260 0.285 2,170,000 594,200 0.2738 28.30 27.29 28.30 26.28 28.81 21,466 27.681 9.80%
2014-05-08 0 0.255 0.255 0.285 0.255 0.280 3,250,000 895,150 0.2754 25.78 25.78 28.81 25.78 28.30 32,150 27.843 -8.93%
2014-05-07 0 0.280 0.270 0.285 0.270 0.285 2,980,000 829,700 0.2784 28.30 27.29 28.81 27.29 28.81 29,479 28.145 0.00%
2014-05-05 0 0.280 0.270 0.290 0.270 0.295 3,473,200 986,450 0.2840 28.30 27.29 29.32 27.29 29.82 34,358 28.711 0.00%
2014-05-02 0 0.280 0.270 0.280 0.275 0.300 2,780,000 790,950 0.2845 28.30 27.29 28.30 27.80 30.33 27,501 28.761 0.00%
2014-04-30 0 0.280 0.270 0.285 0.270 0.300 2,250,000 631,000 0.2804 28.30 27.29 28.81 27.29 30.33 22,258 28.350 1.82%
2014-04-29 0 0.275 0.275 0.280 0.275 0.285 2,230,000 628,850 0.2820 27.80 27.80 28.30 27.80 28.81 22,060 28.507 -3.51%
2014-04-28 0 0.285 0.285 0.295 0.285 0.295 3,300,000 954,000 0.2891 28.81 28.81 29.82 28.81 29.82 32,645 29.224 0.00%
2014-04-25 0 0.285 0.285 0.300 0.280 0.300 3,790,000 1,102,800 0.2910 28.81 28.81 30.33 28.30 30.33 37,492 29.414 -3.39%
2014-04-24 0 0.295 0.285 0.290 0.285 0.300 3,490,000 1,024,400 0.2935 29.82 28.81 29.32 28.81 30.33 34,524 29.672 1.72%
2014-04-23 0 0.290 0.290 0.300 0.275 0.300 2,960,000 851,100 0.2875 29.32 29.32 30.33 27.80 30.33 29,281 29.066 1.75%
2014-04-22 0 0.285 0.285 0.310 0.265 0.295 3,580,000 1,008,900 0.2818 28.81 28.81 31.34 26.79 29.82 35,414 28.488 3.64%
2014-04-17 0 0.275 0.265 0.275 0.280 0.290 2,220,000 630,350 0.2839 27.80 26.79 27.80 28.30 29.32 21,961 28.703 -5.17%
2014-04-16 0 0.290 0.280 0.295 0.250 0.290 2,400,000 670,700 0.2795 29.32 28.30 29.82 25.27 29.32 23,741 28.250 3.57%
2014-04-15 0 0.280 0.275 0.280 0.280 0.290 2,620,000 742,100 0.2832 28.30 27.80 28.30 28.30 29.32 25,918 28.633 -5.08%
2014-04-14 0 0.295 0.280 0.295 0.265 0.295 3,280,000 922,550 0.2813 29.82 28.30 29.82 26.79 29.82 32,447 28.433 0.00%
2014-04-11 0 0.295 0.290 0.295 0.280 0.300 3,700,000 1,082,250 0.2925 29.82 29.32 29.82 28.30 30.33 36,601 29.569 0.00%
2014-04-10 0 0.295 0.290 0.295 0.280 0.295 3,810,000 1,101,450 0.2891 29.82 29.32 29.82 28.30 29.82 37,690 29.224 0.00%
2014-04-09 0 0.295 0.290 0.300 0.290 0.305 2,570,000 759,450 0.2955 29.82 29.32 30.33 29.32 30.83 25,423 29.872 -4.84%
2014-04-08 0 0.310 0.300 0.315 0.295 0.310 3,970,000 1,198,900 0.3020 31.34 30.33 31.84 29.82 31.34 39,272 30.528 1.64%
2014-04-07 0 0.305 0.300 0.310 0.295 0.320 3,770,000 1,155,550 0.3065 30.83 30.33 31.34 29.82 32.35 37,294 30.985 -3.17%
2014-04-04 0 0.315 0.310 0.315 0.305 0.315 3,600,000 1,122,250 0.3117 31.84 31.34 31.84 30.83 31.84 35,612 31.513 -1.56%
2014-04-03 0 0.320 0.300 0.320 0.315 0.325 3,374,800 1,075,014 0.3185 32.35 30.33 32.35 31.84 32.85 33,384 32.201 0.00%
2014-04-02 0 0.320 0.310 0.320 0.305 0.320 3,420,000 1,057,650 0.3093 32.35 31.34 32.35 30.83 32.35 33,832 31.262 1.59%
2014-04-01 0 0.315 0.305 0.320 0.295 0.330 3,940,000 1,209,150 0.3069 31.84 30.83 32.35 29.82 33.36 38,976 31.023 3.28%
2014-03-31 0 0.305 0.295 0.310 0.285 0.325 3,770,000 1,112,500 0.2951 30.83 29.82 31.34 28.81 32.85 37,294 29.831 5.17%
2014-03-28 0 0.290 0.285 0.300 0.285 0.295 3,500,000 1,014,500 0.2899 29.32 28.81 30.33 28.81 29.82 34,623 29.301 0.00%
2014-03-27 0 0.290 0.285 0.290 0.280 0.295 4,160,000 1,182,600 0.2843 29.32 28.81 29.32 28.30 29.82 41,152 28.737 0.00%
2014-03-26 0 0.290 0.285 0.290 0.285 0.295 3,070,000 895,150 0.2916 29.32 28.81 29.32 28.81 29.82 30,369 29.475 -4.92%
2014-03-25 0 0.305 0.295 0.305 0.295 0.305 4,010,000 1,191,050 0.2970 30.83 29.82 30.83 29.82 30.83 39,668 30.025 1.67%
2014-03-24 0 0.300 0.295 0.300 0.290 0.310 3,530,000 1,061,650 0.3008 30.33 29.82 30.33 29.32 31.34 34,920 30.403 0.00%
2014-03-21 0 0.300 0.300 0.315 0.290 0.315 3,540,000 1,074,350 0.3035 30.33 30.33 31.84 29.32 31.84 35,019 30.679 0.00%
2014-03-20 0 0.300 0.295 0.310 0.300 0.315 3,170,000 966,500 0.3049 30.33 29.82 31.34 30.33 31.84 31,359 30.821 1.69%
2014-03-19 0 0.295 0.285 0.300 0.285 0.295 3,150,000 917,950 0.2914 29.82 28.81 30.33 28.81 29.82 31,161 29.459 5.36%
2014-03-18 0 0.280 0.280 0.295 0.280 0.295 5,670,000 1,664,300 0.2935 28.30 28.30 29.82 28.30 29.82 56,089 29.672 -5.08%
2014-03-17 0 0.295 0.290 0.300 0.285 0.310 3,380,000 1,021,250 0.3021 29.82 29.32 30.33 28.81 31.34 33,436 30.544 -6.35%
2014-03-14 0 0.315 0.300 0.315 0.305 0.315 3,640,000 1,125,450 0.3092 31.84 30.33 31.84 30.83 31.84 36,008 31.256 0.00%
2014-03-13 0 0.315 0.310 0.315 0.315 0.355 5,080,000 1,694,500 0.3336 31.84 31.34 31.84 31.84 35.89 50,253 33.720 -3.08%
2014-03-12 0 0.325 0.315 0.325 0.300 0.335 4,650,000 1,481,000 0.3185 32.85 31.84 32.85 30.33 33.86 45,999 32.196 10.17%
2014-03-11 0 0.295 0.295 0.305 0.280 0.310 3,040,000 915,700 0.3012 29.82 29.82 30.83 28.30 31.34 30,073 30.450 -1.67%
2014-03-10 0 0.300 0.290 0.300 0.290 0.300 3,490,000 1,021,350 0.2927 30.33 29.32 30.33 29.32 30.33 34,524 29.584 1.69%
2014-03-07 0 0.295 0.295 0.300 0.285 0.300 3,500,000 1,028,450 0.2938 29.82 29.82 30.33 28.81 30.33 34,623 29.704 0.00%
2014-03-06 0 0.295 0.285 0.295 0.280 0.300 3,610,000 1,048,450 0.2904 29.82 28.81 29.82 28.30 30.33 35,711 29.359 1.72%
2014-03-05 0 0.290 0.285 0.290 0.280 0.300 3,590,000 1,023,750 0.2852 29.32 28.81 29.32 28.30 30.33 35,513 28.827 -1.69%
2014-03-04 0 0.295 0.280 0.295 0.290 0.300 2,800,000 822,900 0.2939 29.82 28.30 29.82 29.32 30.33 27,698 29.709 5.36%
2014-03-03 0 0.280 0.275 0.280 0.275 0.295 3,140,000 897,400 0.2858 28.30 27.80 28.30 27.80 29.82 31,062 28.891 -1.75%
2014-02-28 0 0.285 0.285 0.290 0.280 0.295 2,810,000 806,350 0.2870 28.81 28.81 29.32 28.30 29.82 27,797 29.008 -3.39%
2014-02-27 0 0.295 0.285 0.295 0.285 0.300 2,780,000 807,300 0.2904 29.82 28.81 29.82 28.81 30.33 27,501 29.356 -1.67%
2014-02-26 0 0.300 0.290 0.300 0.290 0.305 2,390,000 704,200 0.2946 30.33 29.32 30.33 29.32 30.83 23,643 29.785 5.26%
2014-02-25 0 0.285 0.280 0.285 0.280 0.295 2,250,000 647,550 0.2878 28.81 28.30 28.81 28.30 29.82 22,258 29.093 0.00%
2014-02-24 0 0.285 0.280 0.285 0.285 0.290 2,070,000 591,150 0.2856 28.81 28.30 28.81 28.81 29.32 20,477 28.869 -1.72%
2014-02-21 0 0.290 0.290 0.295 0.290 0.295 2,330,000 681,200 0.2924 29.32 29.32 29.82 29.32 29.82 23,049 29.554 -3.33%
2014-02-20 0 0.300 0.290 0.305 0.290 0.300 2,210,000 656,750 0.2972 30.33 29.32 30.83 29.32 30.33 21,862 30.041 0.00%
2014-02-19 0 0.300 0.295 0.305 0.285 0.305 2,380,000 709,550 0.2981 30.33 29.82 30.83 28.81 30.83 23,544 30.138 3.45%
2014-02-18 0 0.290 0.285 0.290 0.290 0.305 2,180,000 654,100 0.3000 29.32 28.81 29.32 29.32 30.83 21,565 30.331 0.00%
2014-02-17 0 0.290 0.280 0.290 0.275 0.290 250,000 69,750 0.2790 29.32 28.30 29.32 27.80 29.32 2,473 28.204 -1.69%
2014-02-14 0 0.295 0.275 0.295 0.275 0.295 590,000 170,100 0.2883 29.82 27.80 29.82 27.80 29.82 5,836 29.144 0.00%
2014-02-13 0 0.295 0.290 0.300 0.290 0.295 190,000 55,450 0.2918 29.82 29.32 30.33 29.32 29.82 1,880 29.502 -6.35%
2014-02-12 0 0.315 0.285 0.320 0.310 0.315 160,000 50,200 0.3138 31.84 28.81 32.35 31.34 31.84 1,583 31.717 1.61%
2014-02-11 0 0.310 0.290 0.310 0.290 0.330 330,000 98,550 0.2986 31.34 29.32 31.34 29.32 33.36 3,264 30.189 8.77%
2014-02-10 0 0.285 0.265 0.290 0.270 0.295 350,000 98,800 0.2823 28.81 26.79 29.32 27.29 29.82 3,462 28.536 -1.72%
2014-02-07 0 0.290 0.275 0.295 0.290 0.290 350,000 101,500 0.2900 29.32 27.80 29.82 29.32 29.32 3,462 29.316 3.57%
2014-02-06 0 0.280 0.275 0.280 0.285 0.285 20,000 5,700 0.2850 28.30 27.80 28.30 28.81 28.81 198 28.810 -5.08%
2014-02-05 0 0.295 0.275 0.295 0.270 0.295 110,000 30,450 0.2768 29.82 27.80 29.82 27.29 29.82 1,088 27.983 0.00%
2014-02-04 0 0.295 0.260 0.295 - - 0 0 - 29.82 26.28 29.82 - - 0 - -1.67%
2014-01-30 0 0.300 0.280 0.305 0.300 0.300 40,000 12,000 0.3000 30.33 28.30 30.83 30.33 30.33 396 30.327 -1.64%
2014-01-29 0 0.305 0.285 0.305 0.295 0.320 400,000 122,550 0.3064 30.83 28.81 30.83 29.82 32.35 3,957 30.971 3.39%
2014-01-28 0 0.295 0.265 0.295 0.290 0.295 50,000 14,600 0.2920 29.82 26.79 29.82 29.32 29.82 495 29.518 0.00%
2014-01-27 0 0.295 0.255 0.300 0.295 0.295 10,000 2,950 0.2950 29.82 25.78 30.33 29.82 29.82 99 29.821 -1.67%
2014-01-24 0 0.300 0.265 0.300 0.265 0.310 570,000 167,800 0.2944 30.33 26.79 30.33 26.79 31.34 5,639 29.759 -1.64%
2014-01-23 0 0.305 0.280 0.305 0.300 0.310 1,500,000 456,700 0.3045 30.83 28.30 30.83 30.33 31.34 14,838 30.778 -1.61%
2014-01-22 0 0.310 0.275 0.315 - - 1,600 416 0.2600 31.34 27.80 31.84 - - 16 26.283 0.00%
2014-01-21 0 0.310 0.280 0.315 - - 0 0 - 31.34 28.30 31.84 - - 0 - 0.00%
2014-01-20 0 0.310 0.290 0.310 0.310 0.320 240,000 75,050 0.3127 31.34 29.32 31.34 31.34 32.35 2,374 31.611 3.33%
2014-01-17 0 0.300 0.270 0.310 - - 0 0 - 30.33 27.29 31.34 - - 0 - 0.00%
2014-01-16 0 0.300 0.300 0.310 0.275 0.325 2,410,000 730,800 0.3032 30.33 30.33 31.34 27.80 32.85 23,840 30.654 11.11%
2014-01-15 0 0.270 0.241 0.275 - - 0 0 - 27.29 24.36 27.80 - - 0 - 0.00%
2014-01-14 0 0.270 0.255 0.275 0.270 0.270 300,000 81,000 0.2700 27.29 25.78 27.80 27.29 27.29 2,968 27.294 1.89%
2014-01-13 0 0.265 0.255 0.275 0.250 0.270 2,090,000 526,700 0.2520 26.79 25.78 27.80 25.27 27.29 20,675 25.475 -13.11%
2014-01-10 0 0.305 0.290 0.305 0.305 0.305 10,000 3,050 0.3050 30.83 29.32 30.83 30.83 30.83 99 30.832 5.17%
2014-01-09 0 0.290 0.280 0.290 0.280 0.290 440,000 124,700 0.2834 29.32 28.30 29.32 28.30 29.32 4,353 28.650 -6.45%
2014-01-08 0 0.310 0.290 0.315 0.310 0.310 50,000 15,500 0.3100 31.34 29.32 31.84 31.34 31.34 495 31.338 0.00%
2014-01-07 0 0.310 0.280 0.310 - - 0 0 - 31.34 28.30 31.34 - - 0 - 0.00%
2014-01-06 0 0.310 0.310 0.320 0.310 0.335 1,000,000 324,600 0.3246 31.34 31.34 32.35 31.34 33.86 9,892 32.813 -6.06%
2014-01-03 0 0.330 0.315 0.330 - - 0 0 - 33.36 31.84 33.36 - - 0 - 0.00%
2014-01-02 0 0.330 0.315 0.330 - - 0 0 - 33.36 31.84 33.36 - - 0 - 0.00%
2013-12-31 0 0.330 0.315 0.330 - - 0 0 - 33.36 31.84 33.36 - - 0 - -1.49%
2013-12-30 0 0.335 0.325 0.335 0.300 0.335 1,260,000 405,000 0.3214 33.86 32.85 33.86 30.33 33.86 12,464 32.493 8.06%
2013-12-27 0 0.310 0.290 0.310 0.300 0.315 310,000 93,150 0.3005 31.34 29.32 31.34 30.33 31.84 3,067 30.376 0.00%
2013-12-24 0 0.310 0.280 0.310 - - 0 0 - 31.34 28.30 31.34 - - 0 - 0.00%
2013-12-23 0 0.310 0.300 0.310 0.310 0.315 6,010,000 1,863,150 0.3100 31.34 30.33 31.34 31.34 31.84 59,453 31.338 -1.59%
2013-12-20 0 0.315 0.285 0.315 0.290 0.335 2,760,000 885,850 0.3210 31.84 28.81 31.84 29.32 33.86 27,303 32.446 -1.56%
2013-12-19 0 0.320 0.310 0.325 0.310 0.360 1,490,000 508,250 0.3411 32.35 31.34 32.85 31.34 36.39 14,739 34.482 -11.11%
2013-12-18 0 0.360 0.320 0.360 0.315 0.380 3,660,000 1,327,450 0.3627 36.39 32.35 36.39 31.84 38.41 36,206 36.664 0.00%
2013-12-17 0 0.360 0.360 0.370 0.305 0.380 4,200,000 1,514,550 0.3606 36.39 36.39 37.40 30.83 38.41 41,548 36.453 18.03%
2013-12-16 0 0.305 0.280 0.305 0.300 0.305 210,000 63,050 0.3002 30.83 28.30 30.83 30.33 30.83 2,077 30.351 -1.61%
2013-12-13 0 0.310 0.285 0.310 - - 0 0 - 31.34 28.81 31.34 - - 0 - -1.59%
2013-12-12 0 0.315 0.280 0.315 0.300 0.315 30,000 9,150 0.3050 31.84 28.30 31.84 30.33 31.84 297 30.832 0.00%
2013-12-11 0 0.315 0.300 0.315 0.300 0.315 120,000 36,900 0.3075 31.84 30.33 31.84 30.33 31.84 1,187 31.085 3.28%
2013-12-10 0 0.305 0.300 0.305 0.310 0.310 440,000 136,400 0.3100 30.83 30.33 30.83 31.34 31.34 4,353 31.338 -4.69%
2013-12-09 0 0.320 0.310 0.330 0.320 0.320 260,000 83,200 0.3200 32.35 31.34 33.36 32.35 32.35 2,572 32.348 0.00%
2013-12-06 0 0.320 0.320 0.340 0.320 0.320 130,000 41,600 0.3200 32.35 32.35 34.37 32.35 32.35 1,286 32.348 0.00%
2013-12-05 0 0.320 0.320 0.330 0.310 0.335 170,000 54,550 0.3209 32.35 32.35 33.36 31.34 33.86 1,682 32.438 -4.48%
2013-12-04 0 0.335 0.305 0.335 0.345 0.345 60,000 20,700 0.3450 33.86 30.83 33.86 34.88 34.88 594 34.876 0.00%
2013-12-03 0 0.335 0.330 0.340 0.335 0.335 100,000 33,500 0.3350 33.86 33.36 34.37 33.86 33.86 989 33.865 -2.90%
2013-12-02 0 0.345 0.320 0.345 0.345 0.350 600,000 208,500 0.3475 34.88 32.35 34.88 34.88 35.38 5,935 35.128 0.00%
2013-11-29 0 0.345 0.310 0.350 0.340 0.350 2,820,000 961,850 0.3411 34.88 31.34 35.38 34.37 35.38 27,896 34.480 1.47%
2013-11-28 0 0.340 0.340 0.350 - - 0 0 - 34.37 34.37 35.38 - - 0 - 0.00%
2013-11-27 0 0.340 0.340 0.350 0.340 0.355 3,730,000 1,291,750 0.3463 34.37 34.37 35.38 34.37 35.89 36,898 35.008 0.00%
2013-11-26 0 0.340 0.330 0.340 0.335 0.355 4,090,000 1,390,750 0.3400 34.37 33.36 34.37 33.86 35.89 40,459 34.374 -4.23%
2013-11-25 0 0.355 0.350 0.360 0.350 0.355 200,000 70,500 0.3525 35.89 35.38 36.39 35.38 35.89 1,978 35.634 -2.74%
2013-11-22 0 0.365 0.330 0.365 0.315 0.365 230,000 78,750 0.3424 36.90 33.36 36.90 31.84 36.90 2,275 34.612 2.82%
2013-11-21 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 35.89 35.89 36.90 35.89 35.89 99 35.887 -2.74%
2013-11-20 0 0.365 0.340 0.365 0.365 0.365 30,000 10,950 0.3650 36.90 34.37 36.90 36.90 36.90 297 36.897 0.00%
2013-11-19 0 0.365 0.350 0.365 0.350 0.365 1,180,000 425,200 0.3603 36.90 35.38 36.90 35.38 36.90 11,673 36.426 1.39%
2013-11-18 0 0.360 0.350 0.370 0.360 0.360 210,000 75,600 0.3600 36.39 35.38 37.40 36.39 36.39 2,077 36.392 -1.37%
2013-11-15 0 0.365 0.340 0.370 0.360 0.375 560,000 205,050 0.3662 36.90 34.37 37.40 36.39 37.91 5,540 37.015 -1.35%
2013-11-14 0 0.370 0.370 0.375 - - 0 0 - 37.40 37.40 37.91 - - 0 - 0.00%
2013-11-13 0 0.370 0.360 0.370 0.370 0.380 120,000 44,600 0.3717 37.40 36.39 37.40 37.40 38.41 1,187 37.571 1.37%
2013-11-12 0 0.365 0.360 0.370 0.365 0.380 490,000 180,900 0.3692 36.90 36.39 37.40 36.90 38.41 4,847 37.320 -3.95%
2013-11-11 0 0.380 0.355 0.380 - - 0 0 - 38.41 35.89 38.41 - - 0 - 0.00%
2013-11-08 0 0.380 0.360 0.380 0.360 0.385 290,000 106,350 0.3667 38.41 36.39 38.41 36.39 38.92 2,869 37.072 1.33%
2013-11-07 0 0.375 0.370 0.375 0.370 0.385 670,000 255,550 0.3814 37.91 37.40 37.91 37.40 38.92 6,628 38.557 2.74%
2013-11-06 0 0.365 0.360 0.375 0.360 0.370 230,000 83,650 0.3637 36.90 36.39 37.91 36.39 37.40 2,275 36.766 -6.41%
2013-11-05 0 0.390 0.360 0.390 0.360 0.390 990,000 369,000 0.3727 39.42 36.39 39.42 36.39 39.42 9,793 37.679 2.63%
2013-11-04 0 0.380 0.360 0.380 0.370 0.395 460,000 174,200 0.3787 38.41 36.39 38.41 37.40 39.93 4,550 38.282 -1.30%
2013-11-01 0 0.385 0.370 0.385 0.370 0.390 160,000 59,550 0.3722 38.92 37.40 38.92 37.40 39.42 1,583 37.624 0.00%
2013-10-31 0 0.385 0.385 0.390 0.380 0.390 990,000 378,850 0.3827 38.92 38.92 39.42 38.41 39.42 9,793 38.684 1.32%
2013-10-30 0 0.380 0.375 0.385 0.380 0.380 660,000 250,800 0.3800 38.41 37.91 38.92 38.41 38.41 6,529 38.414 -3.80%
2013-10-29 0 0.395 0.365 0.395 0.360 0.395 230,000 86,200 0.3748 39.93 36.90 39.93 36.39 39.93 2,275 37.886 1.28%
2013-10-28 0 0.390 0.380 0.390 0.350 0.420 710,000 278,550 0.3923 39.42 38.41 39.42 35.38 42.46 7,024 39.660 0.00%
2013-10-25 0 0.390 0.360 0.390 0.380 0.390 540,000 209,650 0.3882 39.42 36.39 39.42 38.41 39.42 5,342 39.247 0.00%
2013-10-24 0 0.390 0.360 0.390 0.390 0.390 50,000 19,500 0.3900 39.42 36.39 39.42 39.42 39.42 495 39.425 0.00%
2013-10-23 0 0.390 0.375 0.390 - - 0 0 - 39.42 37.91 39.42 - - 0 - 0.00%
2013-10-22 0 0.390 0.375 0.390 0.390 0.400 80,000 31,500 0.3938 39.42 37.91 39.42 39.42 40.44 791 39.804 -2.50%
2013-10-21 0 0.400 0.370 0.400 0.365 0.400 910,000 352,750 0.3876 40.44 37.40 40.44 36.90 40.44 9,002 39.186 2.56%
2013-10-18 0 0.390 0.365 0.390 - - 0 0 - 39.42 36.90 39.42 - - 0 - -2.50%
2013-10-17 0 0.400 0.365 0.400 0.400 0.400 100,000 40,000 0.4000 40.44 36.90 40.44 40.44 40.44 989 40.436 2.56%
2013-10-16 0 0.390 0.385 0.390 0.385 0.410 530,000 207,850 0.3922 39.42 38.92 39.42 38.92 41.45 5,243 39.644 -3.70%
2013-10-15 0 0.405 0.390 0.405 0.390 0.420 1,720,000 699,700 0.4068 40.94 39.42 40.94 39.42 42.46 17,015 41.123 3.85%
2013-10-11 0 0.390 0.365 0.390 0.395 0.395 570,000 225,150 0.3950 39.42 36.90 39.42 39.93 39.93 5,639 39.930 -1.27%
2013-10-10 0 0.395 0.385 0.395 0.385 0.410 1,690,000 660,050 0.3906 39.93 38.92 39.93 38.92 41.45 16,718 39.482 0.00%
2013-10-09 0 0.395 0.375 0.395 0.390 0.410 800,000 322,900 0.4036 39.93 37.91 39.93 39.42 41.45 7,914 40.802 -4.82%
2013-10-08 0 0.415 0.410 0.415 0.360 0.420 2,650,000 1,059,750 0.3999 41.95 41.45 41.95 36.39 42.46 26,215 40.426 12.16%
2013-10-07 0 0.370 0.355 0.370 0.365 0.380 2,410,000 897,450 0.3724 37.40 35.89 37.40 36.90 38.41 23,840 37.644 0.00%
2013-10-04 0 0.370 0.365 0.375 0.370 0.380 2,150,000 804,600 0.3742 37.40 36.90 37.91 37.40 38.41 21,268 37.831 -2.63%
2013-10-03 0 0.380 0.365 0.380 0.365 0.380 2,470,000 920,000 0.3725 38.41 36.90 38.41 36.90 38.41 24,434 37.653 0.00%
2013-10-02 0 0.380 0.365 0.380 0.370 0.380 2,220,000 825,900 0.3720 38.41 36.90 38.41 37.40 38.41 21,961 37.608 0.00%
2013-09-30 0 0.380 0.345 0.380 0.355 0.380 3,650,000 1,314,350 0.3601 38.41 34.88 38.41 35.89 38.41 36,107 36.402 4.11%
2013-09-27 0 0.365 0.350 0.370 0.355 0.375 6,880,000 2,535,350 0.3685 36.90 35.38 37.40 35.89 37.91 68,059 37.252 -2.67%
2013-09-26 0 0.375 0.360 0.375 0.355 0.380 3,440,000 1,264,400 0.3676 37.91 36.39 37.91 35.89 38.41 34,029 37.156 1.35%
2013-09-25 0 0.370 0.360 0.370 0.355 0.370 650,000 234,950 0.3615 37.40 36.39 37.40 35.89 37.40 6,430 36.540 -2.63%
2013-09-24 0 0.380 0.360 0.380 0.360 0.385 240,000 89,050 0.3710 38.41 36.39 38.41 36.39 38.92 2,374 37.508 0.00%
2013-09-23 0 0.380 0.350 0.380 0.365 0.380 430,000 157,600 0.3665 38.41 35.38 38.41 36.90 38.41 4,254 37.050 0.00%
2013-09-19 0 0.380 0.365 0.380 0.380 0.380 10,000 3,800 0.3800 38.41 36.90 38.41 38.41 38.41 99 38.414 4.11%
2013-09-18 0 0.365 0.365 0.380 0.365 0.380 170,000 63,550 0.3738 36.90 36.90 38.41 36.90 38.41 1,682 37.789 -3.95%
2013-09-17 0 0.380 0.370 0.380 0.360 0.385 860,000 313,750 0.3648 38.41 37.40 38.41 36.39 38.92 8,507 36.880 -2.56%
2013-09-16 0 0.390 0.355 0.400 0.350 0.390 190,000 67,950 0.3576 39.42 35.89 40.44 35.38 39.42 1,880 36.153 2.63%
2013-09-13 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 38.41 38.41 39.42 38.41 38.41 495 38.414 -3.80%
2013-09-12 0 0.395 0.345 0.395 0.395 0.395 10,000 3,950 0.3950 39.93 34.88 39.93 39.93 39.93 99 39.930 0.00%
2013-09-11 0 0.395 0.375 0.400 - - 0 0 - 39.93 37.91 40.44 - - 0 - 0.00%
2013-09-10 0 0.395 0.370 0.395 0.360 0.400 360,000 134,300 0.3731 39.93 37.40 39.93 36.39 40.44 3,561 37.712 3.95%
2013-09-09 0 0.380 0.380 0.385 0.380 0.385 480,000 182,950 0.3811 38.41 38.41 38.92 38.41 38.92 4,748 38.530 -5.00%
2013-09-06 0 0.400 0.385 0.400 0.380 0.400 170,000 65,150 0.3832 40.44 38.92 40.44 38.41 40.44 1,682 38.741 0.00%
2013-09-05 0 0.400 0.380 0.400 0.380 0.400 490,000 192,750 0.3934 40.44 38.41 40.44 38.41 40.44 4,847 39.765 5.26%
2013-09-04 0 0.380 0.375 0.395 0.380 0.380 20,000 7,600 0.3800 38.41 37.91 39.93 38.41 38.41 198 38.414 -2.56%
2013-09-03 0 0.390 0.390 0.395 0.390 0.400 590,000 231,050 0.3916 39.42 39.42 39.93 39.42 40.44 5,836 39.587 2.63%
2013-09-02 0 0.380 0.380 0.395 0.380 0.390 150,000 57,500 0.3833 38.41 38.41 39.93 38.41 39.42 1,484 38.751 -7.32%
2013-08-30 0 0.410 0.340 0.410 0.380 0.415 300,000 118,400 0.3947 41.45 34.37 41.45 38.41 41.95 2,968 39.896 7.89%
2013-08-29 0 0.380 0.350 0.385 - - 0 0 - 38.41 35.38 38.92 - - 0 - 0.00%
2013-08-28 0 0.380 0.345 0.380 - - 0 0 - 38.41 34.88 38.41 - - 0 - -1.30%
2013-08-27 0 0.385 0.370 0.385 0.375 0.385 810,000 307,800 0.3800 38.92 37.40 38.92 37.91 38.92 8,013 38.414 -4.94%
2013-08-26 0 0.405 0.395 0.405 0.380 0.410 253,200 101,602 0.4013 40.94 39.93 40.94 38.41 41.45 2,505 40.564 -3.57%
2013-08-23 0 0.420 0.390 0.420 0.380 0.460 950,000 383,650 0.4038 42.46 39.42 42.46 38.41 46.50 9,398 40.824 2.44%
2013-08-22 0 0.410 0.390 0.410 0.405 0.410 80,000 32,750 0.4094 41.45 39.42 41.45 40.94 41.45 791 41.383 -1.20%
2013-08-21 0 0.415 0.395 0.415 0.380 0.420 1,760,000 705,350 0.4008 41.95 39.93 41.95 38.41 42.46 17,410 40.513 5.06%
2013-08-20 0 0.395 0.385 0.395 0.395 0.440 520,000 209,500 0.4029 39.93 38.92 39.93 39.93 44.48 5,144 40.727 -4.82%
2013-08-19 0 0.415 0.395 0.415 0.385 0.450 3,010,000 1,243,200 0.4130 41.95 39.93 41.95 38.92 45.49 29,776 41.752 -7.78%
2013-08-16 0 0.450 0.445 0.460 0.445 0.485 550,000 249,700 0.4540 45.49 44.98 46.50 44.98 49.03 5,441 45.894 -5.26%
2013-08-15 0 0.475 0.460 0.475 0.450 0.510 2,460,000 1,161,850 0.4723 48.02 46.50 48.02 45.49 51.56 24,335 47.744 -2.06%
2013-08-13 0 0.485 0.470 0.485 0.450 0.590 6,600,000 3,262,200 0.4943 49.03 47.51 49.03 45.49 59.64 65,289 49.966 -2.02%
2013-08-12 0 0.495 0.490 0.495 0.430 0.540 82,240,000 40,617,750 0.4939 50.04 49.53 50.04 43.47 54.59 813,541 49.927 17.86%
2013-08-09 0 0.420 0.385 0.420 0.380 0.420 2,200,000 881,450 0.4007 42.46 38.92 42.46 38.41 42.46 21,763 40.502 -1.18%
2013-08-08 0 0.425 0.420 0.425 0.400 0.435 10,430,000 4,466,700 0.4283 42.96 42.46 42.96 40.44 43.97 103,176 43.292 0.00%
2013-08-07 0 0.425 0.390 0.425 0.355 0.435 13,270,000 5,528,400 0.4166 42.96 39.42 42.96 35.89 43.97 131,271 42.115 6.25%
2013-08-06 0 0.400 0.395 0.400 0.385 0.400 2,620,000 1,018,700 0.3888 40.44 39.93 40.44 38.92 40.44 25,918 39.305 3.90%
2013-08-05 0 0.385 0.350 0.390 0.385 0.400 2,450,000 957,450 0.3908 38.92 35.38 39.42 38.92 40.44 24,236 39.505 -3.75%
2013-08-02 0 0.400 0.350 0.400 0.375 0.400 2,500,000 963,750 0.3855 40.44 35.38 40.44 37.91 40.44 24,731 38.970 2.56%
2013-08-01 0 0.390 0.355 0.395 0.380 0.395 2,270,000 874,300 0.3852 39.42 35.89 39.93 38.41 39.93 22,455 38.935 -1.27%
2013-07-31 0 0.395 0.375 0.395 0.385 0.400 2,270,000 885,350 0.3900 39.93 37.91 39.93 38.92 40.44 22,455 39.427 2.60%
2013-07-30 0 0.385 0.345 0.400 0.385 0.390 100,000 38,750 0.3875 38.92 34.88 40.44 38.92 39.42 989 39.172 0.00%
2013-07-29 0 0.385 0.380 0.400 0.385 0.400 480,000 188,250 0.3922 38.92 38.41 40.44 38.92 40.44 4,748 39.646 -2.53%
2013-07-26 0 0.395 0.340 0.395 0.395 0.395 370,000 146,150 0.3950 39.93 34.37 39.93 39.93 39.93 3,660 39.930 -3.66%
2013-07-25 0 0.410 0.360 0.410 0.405 0.410 70,000 28,450 0.4064 41.45 36.39 41.45 40.94 41.45 692 41.085 2.50%
2013-07-24 0 0.400 0.370 0.400 0.395 0.410 2,020,000 807,250 0.3996 40.44 37.40 40.44 39.93 41.45 19,982 40.398 -2.44%
2013-07-23 0 0.410 0.395 0.410 0.400 0.410 1,380,000 555,550 0.4026 41.45 39.93 41.45 40.44 41.45 13,651 40.696 0.00%
2013-07-22 0 0.410 0.395 0.410 0.400 0.410 2,510,000 1,019,650 0.4062 41.45 39.93 41.45 40.44 41.45 24,830 41.066 -1.20%
2013-07-19 0 0.415 0.400 0.415 0.405 0.415 3,310,000 1,350,400 0.4080 41.95 40.44 41.95 40.94 41.95 32,743 41.242 1.22%
2013-07-18 0 0.410 0.405 0.415 0.410 0.430 5,460,000 2,263,750 0.4146 41.45 40.94 41.95 41.45 43.47 54,012 41.912 -2.38%
2013-07-17 0 0.420 0.415 0.420 0.410 0.425 5,910,000 2,458,400 0.4160 42.46 41.95 42.46 41.45 42.96 58,463 42.050 -1.18%
2013-07-16 0 0.425 0.420 0.425 0.410 0.445 9,340,000 3,920,850 0.4198 42.96 42.46 42.96 41.45 44.98 92,394 42.436 0.00%
2013-07-15 0 0.425 0.420 0.425 0.415 0.430 2,610,000 1,095,900 0.4199 42.96 42.46 42.96 41.95 43.47 25,819 42.446 0.00%
2013-07-12 0 0.425 0.410 0.425 0.395 0.445 8,440,000 3,596,800 0.4262 42.96 41.45 42.96 39.93 44.98 83,491 43.080 6.25%
2013-07-11 0 0.400 0.395 0.400 0.370 0.400 7,780,000 2,974,900 0.3824 40.44 39.93 40.44 37.40 40.44 76,962 38.654 8.11%
2013-07-10 0 0.370 0.370 0.375 0.370 0.380 2,980,000 1,117,650 0.3751 37.40 37.40 37.91 37.40 38.41 29,479 37.913 -3.90%
2013-07-09 0 0.385 0.375 0.385 0.375 0.385 3,690,000 1,409,950 0.3821 38.92 37.91 38.92 37.91 38.92 36,503 38.626 -1.28%
2013-07-08 0 0.390 0.380 0.390 0.365 0.390 4,170,000 1,574,950 0.3777 39.42 38.41 39.42 36.90 39.42 41,251 38.180 1.30%
2013-07-05 0 0.385 0.380 0.385 0.355 0.385 8,600,000 3,155,300 0.3669 38.92 38.41 38.92 35.89 38.92 85,074 37.089 2.67%
2013-07-04 0 0.375 0.365 0.375 0.345 0.375 10,110,000 3,656,150 0.3616 37.91 36.90 37.91 34.88 37.91 100,011 36.557 1.35%
2013-07-03 0 0.370 0.365 0.370 0.335 0.375 4,350,000 1,564,450 0.3596 37.40 36.90 37.40 33.86 37.91 43,031 36.356 5.71%
2013-07-02 0 0.350 0.340 0.350 0.335 0.350 560,000 191,200 0.3414 35.38 34.37 35.38 33.86 35.38 5,540 34.515 0.00%
2013-06-28 0 0.350 0.340 0.350 0.340 0.355 1,220,000 421,750 0.3457 35.38 34.37 35.38 34.37 35.89 12,069 34.946 1.45%
2013-06-27 0 0.345 0.330 0.345 0.335 0.345 1,628,000 556,250 0.3417 34.88 33.36 34.88 33.86 34.88 16,105 34.540 -1.43%
2013-06-26 0 0.350 0.345 0.350 0.345 0.375 1,780,000 631,750 0.3549 35.38 34.88 35.38 34.88 37.91 17,608 35.878 1.45%
2013-06-25 0 0.345 0.315 0.350 0.335 0.345 2,920,000 994,250 0.3405 34.88 31.84 35.38 33.86 34.88 28,885 34.420 1.47%
2013-06-24 0 0.340 0.315 0.340 0.315 0.340 70,000 22,550 0.3221 34.37 31.84 34.37 31.84 34.37 692 32.565 3.03%
2013-06-21 0 0.330 0.325 0.345 0.325 0.345 2,870,000 963,400 0.3357 33.36 32.85 34.88 32.85 34.88 28,391 33.933 -5.71%
2013-06-20 0 0.350 0.345 0.355 0.350 0.360 1,950,000 691,600 0.3547 35.38 34.88 35.89 35.38 36.39 19,290 35.853 0.00%
2013-06-19 0 0.350 0.345 0.360 0.350 0.355 1,550,000 548,750 0.3540 35.38 34.88 36.39 35.38 35.89 15,333 35.789 0.00%
2013-06-18 0 0.350 0.345 0.350 0.350 0.355 220,000 78,050 0.3548 35.38 34.88 35.38 35.38 35.89 2,176 35.864 0.00%
2013-06-17 0 0.350 0.345 0.350 0.350 0.360 590,000 208,000 0.3525 35.38 34.88 35.38 35.38 36.39 5,836 35.638 0.00%
2013-06-14 0 0.350 0.350 0.360 0.350 0.360 1,750,000 621,500 0.3551 35.38 35.38 36.39 35.38 36.39 17,311 35.901 -5.41%
2013-06-13 0 0.370 0.360 0.370 0.365 0.370 780,000 286,850 0.3678 37.40 36.39 37.40 36.90 37.40 7,716 37.176 0.00%
2013-06-11 0 0.370 0.365 0.370 0.365 0.385 2,020,000 756,450 0.3745 37.40 36.90 37.40 36.90 38.92 19,982 37.856 -3.90%
2013-06-10 0 0.385 0.345 0.385 0.345 0.390 3,980,000 1,435,650 0.3607 38.92 34.88 38.92 34.88 39.42 39,371 36.464 8.45%
2013-06-07 0 0.355 0.345 0.355 0.345 0.355 1,450,000 506,050 0.3490 35.89 34.88 35.89 34.88 35.89 14,344 35.280 1.43%
2013-06-06 0 0.350 0.345 0.355 0.350 0.365 2,150,000 772,750 0.3594 35.38 34.88 35.89 35.38 36.90 21,268 36.333 -2.78%
2013-06-05 0 0.360 0.355 0.360 0.360 0.360 1,230,000 442,800 0.3600 36.39 35.89 36.39 36.39 36.39 12,168 36.392 1.41%
2013-06-04 0 0.355 0.355 0.365 0.320 0.390 7,070,000 2,623,450 0.3711 35.89 35.89 36.90 32.35 39.42 69,938 37.511 -4.05%
2013-06-03 0 0.370 0.365 0.370 0.360 0.385 4,660,000 1,730,800 0.3714 37.40 36.90 37.40 36.39 38.92 46,098 37.546 -7.50%
2013-05-31 0 0.400 0.375 0.400 0.330 0.410 9,310,000 3,230,750 0.3470 40.44 37.91 40.44 33.36 41.45 92,097 35.080 19.40%
2013-05-30 0 0.335 0.335 0.340 0.330 0.345 6,680,000 2,246,500 0.3363 33.86 33.86 34.37 33.36 34.88 66,080 33.996 -1.47%
2013-05-29 0 0.340 0.335 0.345 0.330 0.345 6,100,000 2,063,200 0.3382 34.37 33.86 34.88 33.36 34.88 60,343 34.191 3.03%
2013-05-28 0 0.330 0.320 0.330 0.330 0.350 2,430,000 816,600 0.3360 33.36 32.35 33.36 33.36 35.38 24,038 33.971 -2.94%
2013-05-27 0 0.340 0.305 0.340 0.325 0.355 2,810,000 950,350 0.3382 34.37 30.83 34.37 32.85 35.89 27,797 34.189 3.03%
2013-05-24 0 0.330 0.315 0.340 0.330 0.340 1,690,000 566,250 0.3351 33.36 31.84 34.37 33.36 34.37 16,718 33.871 -1.49%
2013-05-23 0 0.335 0.335 0.345 0.330 0.345 1,160,000 391,150 0.3372 33.86 33.86 34.88 33.36 34.88 11,475 34.087 -2.90%
2013-05-22 0 0.345 0.330 0.345 0.330 0.345 1,750,000 587,150 0.3355 34.88 33.36 34.88 33.36 34.88 17,311 33.917 1.47%
2013-05-21 0 0.340 0.325 0.340 0.330 0.340 700,000 235,750 0.3368 34.37 32.85 34.37 33.36 34.37 6,925 34.045 -1.45%
2013-05-20 0 0.345 0.330 0.345 0.335 0.350 3,720,000 1,280,750 0.3443 34.88 33.36 34.88 33.86 35.38 36,799 34.804 1.47%
2013-05-16 0 0.340 0.330 0.350 0.340 0.360 4,480,000 1,564,250 0.3492 34.37 33.36 35.38 34.37 36.39 44,317 35.297 -1.45%
2013-05-15 0 0.345 0.340 0.355 0.345 0.360 4,320,000 1,531,450 0.3545 34.88 34.37 35.89 34.88 36.39 42,735 35.836 1.47%
2013-05-14 0 0.340 0.340 0.345 0.340 0.360 4,310,000 1,507,400 0.3497 34.37 34.37 34.88 34.37 36.39 42,636 35.355 -2.86%
2013-05-13 0 0.350 0.335 0.350 0.335 0.355 3,460,000 1,188,200 0.3434 35.38 33.86 35.38 33.86 35.89 34,227 34.715 0.00%
2013-05-10 0 0.350 0.340 0.350 0.340 0.370 1,491,600 522,354 0.3502 35.38 34.37 35.38 34.37 37.40 14,755 35.401 -1.41%
2013-05-09 0 0.355 0.330 0.365 0.325 0.365 1,550,000 528,250 0.3408 35.89 33.36 36.90 32.85 36.90 15,333 34.452 0.00%
2013-05-08 0 0.355 0.335 0.360 0.335 0.390 2,680,000 998,900 0.3727 35.89 33.86 36.39 33.86 39.42 26,511 37.678 -5.33%
2013-05-07 0 0.375 0.345 0.380 0.370 0.390 1,760,000 678,000 0.3852 37.91 34.88 38.41 37.40 39.42 17,410 38.942 4.17%
2013-05-06 0 0.360 0.340 0.360 0.350 0.365 400,000 142,200 0.3555 36.39 34.37 36.39 35.38 36.90 3,957 35.937 4.35%
2013-05-03 0 0.345 0.340 0.365 0.330 0.385 2,240,000 820,600 0.3663 34.88 34.37 36.90 33.36 38.92 22,159 37.033 -5.48%
2013-05-02 0 0.365 0.350 0.370 0.325 0.365 1,760,000 615,600 0.3498 36.90 35.38 37.40 32.85 36.90 17,410 35.358 7.35%
2013-04-30 0 0.340 0.335 0.375 0.340 0.375 920,000 329,800 0.3585 34.37 33.86 37.91 34.37 37.91 9,101 36.238 11.48%
2013-04-29 0 0.305 0.300 0.390 0.305 0.480 6,000,000 2,102,200 0.3504 30.83 30.33 39.42 30.83 48.52 59,354 35.418 -1.61%
2013-04-26 0 0.310 0.310 0.375 0.310 0.310 80,000 24,800 0.3100 31.34 31.34 37.91 31.34 31.34 791 31.338 -6.06%
2013-04-25 0 0.330 0.310 0.395 0.310 0.330 160,000 51,200 0.3200 33.36 31.34 39.93 31.34 33.36 1,583 32.348 6.45%
2013-04-24 0 0.310 0.300 0.360 - - 0 0 - 31.34 30.33 36.39 - - 0 - 0.00%
2013-04-23 0 0.310 0.310 - 0.310 0.310 40,000 12,400 0.3100 31.34 31.34 - 31.34 31.34 396 31.338 -5.78%
2013-04-22 0 3.290 3.140 3.290 3.130 3.300 24,000 77,920 3.2467 33.26 31.74 33.26 31.64 33.36 2,374 32.820 2.49%
2013-04-19 0 3.210 3.200 3.330 3.200 3.300 390,320 1,286,228 3.2953 32.45 32.35 33.66 32.35 33.36 38,612 33.312 1.90%
2013-04-18 0 3.150 3.150 3.270 3.080 3.080 4,000 12,320 3.0800 31.84 31.84 33.06 31.14 31.14 396 31.135 -3.96%
2013-04-17 0 3.280 3.030 3.280 3.030 3.280 88,000 283,480 3.2214 33.16 30.63 33.16 30.63 33.16 8,705 32.564 6.84%
2013-04-16 0 3.070 3.060 3.260 2.840 3.260 116,000 372,720 3.2131 31.03 30.93 32.95 28.71 32.95 11,475 32.481 0.99%
2013-04-15 0 3.040 3.040 3.270 2.930 3.290 56,000 181,800 3.2464 30.73 30.73 33.06 29.62 33.26 5,540 32.818 -2.88%
2013-04-12 0 3.130 3.120 3.300 3.130 3.300 256,000 837,080 3.2698 31.64 31.54 33.36 31.64 33.36 25,324 33.055 -0.95%
2013-04-11 0 3.160 3.080 3.270 - - 0 0 - 31.94 31.14 33.06 - - 0 - 0.00%
2013-04-10 0 3.160 3.110 3.280 - - 0 0 - 31.94 31.44 33.16 - - 0 - 0.00%
2013-04-09 0 3.160 3.160 3.300 3.050 3.300 156,000 511,240 3.2772 31.94 31.94 33.36 30.83 33.36 15,432 33.129 -6.51%
2013-04-08 0 3.380 3.170 3.390 3.100 3.380 38,160 125,200 3.2809 34.17 32.05 34.27 31.34 34.17 3,775 33.166 13.04%
2013-04-05 0 2.990 2.990 3.260 2.990 3.020 8,000 24,040 3.0050 30.23 30.23 32.95 30.23 30.53 791 30.377 -5.97%
2013-04-03 0 3.180 3.180 3.290 3.160 3.300 212,000 693,480 3.2711 32.15 32.15 33.26 31.94 33.36 20,972 33.068 -2.15%
2013-04-02 0 3.250 3.130 3.270 2.720 3.250 144,000 457,720 3.1786 32.85 31.64 33.06 27.50 32.85 14,245 32.132 5.52%
2013-03-28 0 3.080 3.080 3.200 - - 0 0 - 31.14 31.14 32.35 - - 0 - 2.33%
2013-03-27 0 3.010 3.010 3.270 2.920 3.210 120,000 382,800 3.1900 30.43 30.43 33.06 29.52 32.45 11,871 32.247 -3.53%
2013-03-26 0 3.120 3.120 3.250 3.110 3.230 32,000 102,400 3.2000 31.54 31.54 32.85 31.44 32.65 3,166 32.348 -1.27%
2013-03-25 0 3.160 3.150 3.320 3.050 3.300 312,000 1,025,920 3.2882 31.94 31.84 33.56 30.83 33.36 30,864 33.240 -1.86%
2013-03-22 0 3.220 3.220 3.290 3.220 3.220 32,000 103,040 3.2200 32.55 32.55 33.26 32.55 32.55 3,166 32.551 0.94%
2013-03-21 0 3.190 3.180 3.290 3.190 3.200 184,000 587,640 3.1937 32.25 32.15 33.26 32.25 32.35 18,202 32.285 2.57%
2013-03-20 0 3.110 3.110 3.290 3.030 3.230 676,000 2,131,720 3.1534 31.44 31.44 33.26 30.63 32.65 66,872 31.878 -3.72%
2013-03-19 0 3.230 3.110 3.230 3.030 3.270 344,000 1,086,360 3.1580 32.65 31.44 32.65 30.63 33.06 34,029 31.924 3.86%
2013-03-18 0 3.110 3.110 3.230 3.100 3.150 40,000 124,320 3.1080 31.44 31.44 32.65 31.34 31.84 3,957 31.418 -1.27%
2013-03-15 0 3.150 3.150 3.270 2.900 3.300 32,000 101,120 3.1600 31.84 31.84 33.06 29.32 33.36 3,166 31.944 -0.63%
2013-03-14 0 3.170 3.150 3.330 3.050 3.200 284,000 898,360 3.1632 32.05 31.84 33.66 30.83 32.35 28,094 31.977 -5.37%
2013-03-13 0 3.350 3.310 3.450 3.210 3.350 48,000 160,240 3.3383 33.86 33.46 34.88 32.45 33.86 4,748 33.747 0.00%
2013-03-12 0 3.350 3.350 3.400 3.230 3.400 248,000 833,000 3.3589 33.86 33.86 34.37 32.65 34.37 24,533 33.954 3.72%
2013-03-11 0 3.230 3.230 3.350 3.130 3.350 64,000 212,160 3.3150 32.65 32.65 33.86 31.64 33.86 6,331 33.511 -3.00%
2013-03-08 0 3.330 3.280 3.330 3.320 3.330 16,000 53,240 3.3275 33.66 33.16 33.66 33.56 33.66 1,583 33.637 3.10%
2013-03-07 0 3.230 3.230 3.320 3.190 3.320 124,000 409,120 3.2994 32.65 32.65 33.56 32.25 33.56 12,266 33.353 2.87%
2013-03-06 0 3.140 3.140 3.330 3.140 3.300 136,000 447,240 3.2885 31.74 31.74 33.66 31.74 33.36 13,454 33.243 -1.57%
2013-03-05 0 3.190 3.180 3.290 3.030 3.300 120,000 376,360 3.1363 32.25 32.15 33.26 30.63 33.36 11,871 31.705 0.95%
2013-03-04 0 3.160 3.150 3.330 3.120 3.300 340,000 1,119,440 3.2925 31.94 31.84 33.66 31.54 33.36 33,634 33.283 -4.82%
2013-03-01 0 3.320 3.300 3.330 3.160 3.350 88,000 291,200 3.3091 33.56 33.36 33.66 31.94 33.86 8,705 33.451 1.84%
2013-02-28 0 3.260 3.260 3.320 3.040 3.300 288,000 933,560 3.2415 32.95 32.95 33.56 30.73 33.36 28,490 32.768 2.52%
2013-02-27 0 3.180 3.180 3.350 3.180 3.340 68,000 224,360 3.2994 32.15 32.15 33.86 32.15 33.76 6,727 33.353 -0.93%
2013-02-26 0 3.210 3.210 3.320 3.210 3.210 8,160 26,185 3.2089 32.45 32.45 33.56 32.45 32.45 807 32.439 -0.62%
2013-02-25 0 3.230 3.230 3.290 3.010 3.300 100,000 327,400 3.2740 32.65 32.65 33.26 30.43 33.36 9,892 33.097 -0.62%
2013-02-22 0 3.250 3.250 3.330 3.200 3.330 32,000 104,640 3.2700 32.85 32.85 33.66 32.35 33.66 3,166 33.056 6.56%
2013-02-21 0 3.050 3.050 - 2.990 2.990 8,000 23,920 2.9900 30.83 30.83 - 30.23 30.23 791 30.226 -4.39%
2013-02-20 0 3.190 3.190 3.320 2.940 3.300 132,000 410,000 3.1061 32.25 32.25 33.56 29.72 33.36 13,058 31.399 -1.24%
2013-02-19 0 3.230 3.220 3.320 3.130 3.300 16,000 51,160 3.1975 32.65 32.55 33.56 31.64 33.36 1,583 32.323 -2.12%
2013-02-18 0 3.300 3.300 3.320 3.220 3.300 88,000 288,560 3.2791 33.36 33.36 33.56 32.55 33.36 8,705 33.148 3.12%
2013-02-15 0 3.200 3.200 3.280 3.200 3.200 20,000 64,000 3.2000 32.35 32.35 33.16 32.35 32.35 1,978 32.348 0.00%
2013-02-14 0 3.200 3.200 3.260 3.160 3.200 66,240 210,091 3.1717 32.35 32.35 32.95 31.94 32.35 6,553 32.062 0.00%
2013-02-08 0 3.200 3.090 3.210 3.130 3.200 56,000 176,720 3.1557 32.35 31.24 32.45 31.64 32.35 5,540 31.901 2.56%
2013-02-07 0 3.120 3.080 3.120 3.080 3.120 368,000 1,137,160 3.0901 31.54 31.14 31.54 31.14 31.54 36,404 31.238 0.00%
2013-02-06 0 3.120 3.110 3.160 3.060 3.120 528,000 1,638,000 3.1023 31.54 31.44 31.94 30.93 31.54 52,231 31.361 -1.27%
2013-02-05 0 3.160 3.060 3.160 3.060 3.160 164,000 502,840 3.0661 31.94 30.93 31.94 30.93 31.94 16,223 30.995 2.27%
2013-02-04 0 3.090 3.090 3.200 3.060 3.090 286,000 882,560 3.0859 31.24 31.24 32.35 30.93 31.24 28,292 31.195 0.00%
2013-02-01 0 3.090 3.060 3.090 3.050 3.100 400,000 1,229,240 3.0731 31.24 30.93 31.24 30.83 31.34 39,569 31.066 0.32%
2013-01-31 0 3.080 3.070 3.080 3.050 3.180 752,000 2,326,640 3.0939 31.14 31.03 31.14 30.83 32.15 74,390 31.276 -2.22%
2013-01-30 0 3.150 3.150 3.190 3.050 3.150 763,840 2,360,320 3.0901 31.84 31.84 32.25 30.83 31.84 75,561 31.237 1.61%
2013-01-29 0 3.100 3.060 3.120 3.100 3.100 348,000 1,078,800 3.1000 31.34 30.93 31.54 31.34 31.34 34,425 31.338 -0.64%
2013-01-28 0 3.120 3.050 3.120 3.100 3.120 232,000 721,440 3.1097 31.54 30.83 31.54 31.34 31.54 22,950 31.435 0.00%
2013-01-25 0 3.120 2.950 3.120 3.080 3.120 92,000 284,480 3.0922 31.54 29.82 31.54 31.14 31.54 9,101 31.258 3.65%
2013-01-24 0 3.010 2.990 3.100 2.900 3.100 284,000 847,240 2.9832 30.43 30.23 31.34 29.32 31.34 28,094 30.157 -1.63%
2013-01-23 0 3.060 3.050 3.100 3.030 3.130 444,000 1,363,280 3.0705 30.93 30.83 31.34 30.63 31.64 43,922 31.039 0.33%
2013-01-22 0 3.050 3.050 3.200 2.810 3.050 28,000 83,080 2.9671 30.83 30.83 32.35 28.41 30.83 2,770 29.995 2.01%
2013-01-21 0 2.990 3.000 3.090 2.820 3.100 704,000 2,059,800 2.9259 30.23 30.33 31.24 28.51 31.34 69,642 29.577 -0.99%
2013-01-18 0 3.020 3.010 3.050 3.010 3.050 154,000 464,600 3.0169 30.53 30.43 30.83 30.43 30.83 15,234 30.497 0.00%
2013-01-17 0 3.020 3.020 3.060 3.000 3.040 62,560 188,560 3.0141 30.53 30.53 30.93 30.33 30.73 6,189 30.469 -0.66%
2013-01-16 0 3.040 2.900 3.000 2.900 3.040 56,000 164,000 2.9286 30.73 29.32 30.33 29.32 30.73 5,540 29.605 2.70%
2013-01-15 0 2.960 2.950 3.000 2.670 3.000 616,000 1,722,480 2.7962 29.92 29.82 30.33 26.99 30.33 60,936 28.267 11.28%
2013-01-14 0 2.660 2.650 2.870 2.510 2.810 172,000 463,760 2.6963 26.89 26.79 29.01 25.37 28.41 17,015 27.256 0.00%
2013-01-11 0 2.660 2.660 2.740 2.440 2.660 62,000 158,640 2.5587 26.89 26.89 27.70 24.67 26.89 6,133 25.866 5.98%
2013-01-10 0 2.510 2.510 2.640 2.270 2.610 184,000 424,560 2.3074 25.37 25.37 26.69 22.95 26.38 18,202 23.325 -0.40%
2013-01-09 0 2.520 2.520 2.620 2.510 2.510 8,000 20,080 2.5100 25.47 25.47 26.49 25.37 25.37 791 25.373 5.00%
2013-01-08 0 2.400 2.400 2.650 2.310 2.600 244,000 591,080 2.4225 24.26 24.26 26.79 23.35 26.28 24,137 24.488 3.90%
2013-01-07 0 2.310 2.310 2.500 2.190 2.500 190,400 428,920 2.2527 23.35 23.35 25.27 22.14 25.27 18,835 22.773 3.12%
2013-01-04 0 2.240 2.240 2.500 2.140 2.300 536,000 1,186,920 2.2144 22.64 22.64 25.27 21.63 23.25 53,023 22.385 -5.49%
2013-01-03 0 2.370 2.350 2.500 2.290 2.370 252,000 579,560 2.2998 23.96 23.76 25.27 23.15 23.96 24,929 23.249 0.85%
2013-01-02 0 2.350 2.350 2.450 2.290 2.320 400,000 920,280 2.3007 23.76 23.76 24.77 23.15 23.45 39,569 23.258 1.73%
2012-12-31 0 2.310 2.310 2.480 2.310 2.310 480,000 1,105,800 2.3038 23.35 23.35 25.07 23.35 23.35 47,483 23.288 0.43%
2012-12-28 0 2.300 2.300 2.390 2.260 2.390 240,000 547,000 2.2792 23.25 23.25 24.16 22.85 24.16 23,741 23.040 -4.17%
2012-12-27 0 2.400 2.300 2.600 2.300 2.400 136,000 321,880 2.3668 24.26 23.25 26.28 23.25 24.26 13,454 23.925 0.84%
2012-12-24 0 2.380 2.250 2.380 2.290 2.380 108,800 253,160 2.3268 24.06 22.75 24.06 23.15 24.06 10,763 23.522 3.93%
2012-12-21 0 2.290 2.110 2.290 2.290 2.290 92,000 210,680 2.2900 23.15 21.33 23.15 23.15 23.15 9,101 23.149 -1.72%
2012-12-20 0 2.330 2.250 2.330 2.330 2.330 8,000 18,640 2.3300 23.55 22.75 23.55 23.55 23.55 791 23.554 0.00%
2012-12-19 0 2.330 2.220 2.330 2.330 2.330 8,000 18,640 2.3300 23.55 22.44 23.55 23.55 23.55 791 23.554 -0.43%
2012-12-18 0 2.340 2.300 2.340 - - 0 0 - 23.65 23.25 23.65 - - 0 - 0.00%
2012-12-17 0 2.340 2.300 2.340 2.300 2.360 160,000 371,360 2.3210 23.65 23.25 23.65 23.25 23.86 15,828 23.463 4.00%
2012-12-14 0 2.250 2.000 2.250 2.250 2.250 20,000 45,000 2.2500 22.75 20.22 22.75 22.75 22.75 1,978 22.745 0.00%
2012-12-13 0 2.250 2.050 2.250 - - 0 0 - 22.75 20.72 22.75 - - 0 - 0.00%
2012-12-12 0 2.250 2.100 2.250 - - 0 0 - 22.75 21.23 22.75 - - 0 - 0.00%
2012-12-11 0 2.250 2.000 2.250 2.250 2.250 4,000 9,000 2.2500 22.75 20.22 22.75 22.75 22.75 396 22.745 2.27%
2012-12-10 0 2.200 2.200 2.280 2.170 2.300 24,000 53,640 2.2350 22.24 22.24 23.05 21.94 23.25 2,374 22.593 2.33%
2012-12-07 0 2.150 2.150 2.280 2.150 2.150 12,000 25,800 2.1500 21.73 21.73 23.05 21.73 21.73 1,187 21.734 -4.02%
2012-12-06 0 2.240 2.130 2.250 2.100 2.240 56,000 123,760 2.2100 22.64 21.53 22.75 21.23 22.64 5,540 22.341 -0.88%
2012-12-05 0 2.260 2.100 2.260 2.070 2.260 148,000 326,800 2.2081 22.85 21.23 22.85 20.93 22.85 14,641 22.322 13.00%
2012-12-04 0 2.000 2.000 2.050 2.000 2.200 88,000 182,040 2.0686 20.22 20.22 20.72 20.22 22.24 8,705 20.912 -11.11%
2012-12-03 0 2.250 2.150 2.260 2.140 2.250 76,000 169,320 2.2279 22.75 21.73 22.85 21.63 22.75 7,518 22.522 -5.46%
2012-11-30 0 2.380 2.100 2.380 - - 0 0 - 24.06 21.23 24.06 - - 0 - 0.00%
2012-11-29 0 2.380 2.150 2.430 2.380 2.380 8,000 19,040 2.3800 24.06 21.73 24.56 24.06 24.06 791 24.059 1.28%
2012-11-28 0 2.350 2.100 2.350 2.350 2.350 4,000 9,400 2.3500 23.76 21.23 23.76 23.76 23.76 396 23.756 2.62%
2012-11-27 0 2.290 2.010 2.290 2.290 2.290 8,000 18,320 2.2900 23.15 20.32 23.15 23.15 23.15 791 23.149 4.09%
2012-11-26 0 2.200 2.050 2.280 2.050 2.200 220,000 454,000 2.0636 22.24 20.72 23.05 20.72 22.24 21,763 20.861 7.32%
2012-11-23 0 2.050 2.050 2.200 - - 0 0 - 20.72 20.72 22.24 - - 0 - 2.50%
2012-11-22 0 2.000 1.980 2.200 1.980 2.000 124,000 245,880 1.9829 20.22 20.02 22.24 20.02 20.22 12,266 20.045 0.50%
2012-11-21 0 1.990 1.970 2.050 1.970 1.990 244,000 483,160 1.9802 20.12 19.91 20.72 19.91 20.12 24,137 20.017 -9.13%
2012-11-20 0 2.190 2.000 2.200 2.180 2.190 236,000 515,600 2.1847 22.14 20.22 22.24 22.04 22.14 23,346 22.085 -0.45%
2012-11-19 0 2.200 2.080 2.200 2.200 2.240 168,000 372,440 2.2169 22.24 21.03 22.24 22.24 22.64 16,619 22.410 -6.78%
2012-11-16 0 2.360 2.130 2.380 2.290 2.360 65,680 151,184 2.3018 23.86 21.53 24.06 23.15 23.86 6,497 23.269 3.96%
2012-11-15 0 2.270 2.050 2.400 2.270 2.270 140,000 317,800 2.2700 22.95 20.72 24.26 22.95 22.95 13,849 22.947 0.00%
2012-11-14 0 2.270 2.270 2.390 2.270 2.360 308,000 713,440 2.3164 22.95 22.95 24.16 22.95 23.86 30,468 23.416 -2.58%
2012-11-13 0 2.330 2.300 2.350 1.990 2.330 424,000 875,160 2.0641 23.55 23.25 23.76 20.12 23.55 41,943 20.865 12.56%
2012-11-12 0 2.070 2.000 2.070 2.060 2.090 72,000 150,120 2.0850 20.93 20.22 20.93 20.82 21.13 7,122 21.077 3.50%
2012-11-09 0 2.000 1.990 2.040 2.000 2.000 16,000 32,000 2.0000 20.22 20.12 20.62 20.22 20.22 1,583 20.218 0.00%
2012-11-08 0 2.000 1.980 2.040 2.000 2.050 276,000 558,720 2.0243 20.22 20.02 20.62 20.22 20.72 27,303 20.464 -1.48%
2012-11-07 0 2.030 1.950 2.050 2.030 2.040 36,000 73,240 2.0344 20.52 19.71 20.72 20.52 20.62 3,561 20.566 0.00%
2012-11-06 0 2.030 2.030 2.090 2.000 2.060 344,000 698,280 2.0299 20.52 20.52 21.13 20.22 20.82 34,029 20.520 0.50%
2012-11-05 0 2.020 1.920 2.200 1.890 2.020 308,800 610,888 1.9783 20.42 19.41 22.24 19.11 20.42 30,547 19.998 3.59%
2012-11-02 0 1.950 1.740 1.950 1.950 1.950 112,000 218,400 1.9500 19.71 17.59 19.71 19.71 19.71 11,079 19.712 1.56%
2012-11-01 0 1.920 1.740 1.920 1.900 1.920 104,000 198,720 1.9108 19.41 17.59 19.41 19.21 19.41 10,288 19.316 1.05%
2012-10-31 0 1.900 1.810 1.900 1.900 1.910 132,000 251,880 1.9082 19.21 18.30 19.21 19.21 19.31 13,058 19.290 0.53%
2012-10-30 0 1.890 1.690 1.890 1.890 1.900 348,000 658,400 1.8920 19.11 17.08 19.11 19.11 19.21 34,425 19.126 2.72%
2012-10-29 0 1.840 1.720 1.840 1.810 1.840 76,000 138,040 1.8163 18.60 17.39 18.60 18.30 18.60 7,518 18.361 1.66%
2012-10-26 0 1.810 1.800 1.880 1.690 2.190 180,000 361,080 2.0060 18.30 18.20 19.00 17.08 22.14 17,806 20.278 -1.63%
2012-10-25 0 1.840 1.700 1.840 1.840 1.900 240,000 454,080 1.8920 18.60 17.19 18.60 18.60 19.21 23,741 19.126 2.22%
2012-10-24 0 1.800 1.780 1.800 1.770 1.930 510,000 911,680 1.7876 18.20 17.99 18.20 17.89 19.51 50,451 18.071 -6.74%
2012-10-22 0 1.930 1.810 1.930 - - 0 0 - 19.51 18.30 19.51 - - 0 - -1.03%
2012-10-19 0 1.950 1.810 1.950 - - 228,000 442,320 1.9400 19.71 18.30 19.71 - - 22,554 19.611 0.00%
2012-10-18 0 1.950 1.930 1.950 1.950 2.020 196,000 389,800 1.9888 19.71 19.51 19.71 19.71 20.42 19,389 20.104 -5.80%
2012-10-17 0 2.070 1.980 2.070 2.080 2.090 228,000 475,520 2.0856 20.93 20.02 20.93 21.03 21.13 22,554 21.083 -2.82%
2012-10-16 0 2.130 2.010 2.130 2.140 2.140 148,000 316,720 2.1400 21.53 20.32 21.53 21.63 21.63 14,641 21.633 -1.39%
2012-10-15 0 2.160 2.150 2.160 - - 0 0 - 21.84 21.73 21.84 - - 0 - -0.92%
2012-10-12 0 2.180 2.150 2.180 - - 0 0 - 22.04 21.73 22.04 - - 0 - 0.00%
2012-10-11 0 2.180 2.150 2.190 2.180 2.180 240,000 523,200 2.1800 22.04 21.73 22.14 22.04 22.04 23,741 22.037 -0.46%
2012-10-10 0 2.190 2.150 2.190 2.180 2.190 120,000 261,920 2.1827 22.14 21.73 22.14 22.04 22.14 11,871 22.064 -0.90%
2012-10-09 0 2.210 2.060 2.210 - - 0 0 - 22.34 20.82 22.34 - - 0 - 0.00%
2012-10-08 0 2.210 2.150 2.210 - - 0 0 - 22.34 21.73 22.34 - - 0 - 0.00%
2012-10-05 0 2.210 2.060 2.220 - - 0 0 - 22.34 20.82 22.44 - - 0 - 0.00%
2012-10-04 0 2.210 2.070 2.220 2.210 2.210 32,000 70,720 2.2100 22.34 20.93 22.44 22.34 22.34 3,166 22.341 -0.45%
2012-10-03 0 2.220 2.220 2.300 - - 0 0 - 22.44 22.44 23.25 - - 0 - 0.00%
2012-09-28 0 2.220 2.200 2.220 - - 0 0 - 22.44 22.24 22.44 - - 0 - -1.33%
2012-09-27 0 2.250 2.120 2.250 - - 0 0 - 22.75 21.43 22.75 - - 0 - -0.88%
2012-09-26 0 2.270 2.130 2.280 2.130 2.270 50,000 110,860 2.2172 22.95 21.53 23.05 21.53 22.95 4,946 22.413 -0.44%
2012-09-25 0 2.280 2.230 2.280 2.280 2.280 40,000 91,200 2.2800 23.05 22.54 23.05 23.05 23.05 3,957 23.048 -4.20%
2012-09-24 0 2.380 2.300 2.400 2.380 2.380 40,000 95,200 2.3800 24.06 23.25 24.26 24.06 24.06 3,957 24.059 -4.42%
2012-09-21 0 2.490 2.110 2.500 2.460 2.490 20,000 49,320 2.4660 25.17 21.33 25.27 24.87 25.17 1,978 24.929 4.62%
2012-09-20 0 2.380 2.150 2.390 - - 0 0 - 24.06 21.73 24.16 - - 0 - 0.00%
2012-09-19 0 2.380 2.130 2.390 - - 0 0 - 24.06 21.53 24.16 - - 0 - 0.00%
2012-09-18 0 2.380 2.120 2.390 2.380 2.400 200,160 477,856 2.3874 24.06 21.43 24.16 24.06 24.26 19,800 24.134 -2.06%
2012-09-17 0 2.430 2.120 2.440 2.430 2.470 196,000 480,560 2.4518 24.56 21.43 24.67 24.56 24.97 19,389 24.785 3.40%
2012-09-14 0 2.350 2.170 2.350 2.350 2.380 340,000 804,720 2.3668 23.76 21.94 23.76 23.76 24.06 33,634 23.926 0.43%
2012-09-13 0 2.340 2.200 2.350 2.200 2.340 108,000 250,800 2.3222 23.65 22.24 23.76 22.24 23.65 10,684 23.475 -5.26%
2012-09-12 0 2.470 2.240 2.480 2.470 2.470 140,000 345,800 2.4700 24.97 22.64 25.07 24.97 24.97 13,849 24.969 -0.40%
2012-09-11 0 2.480 2.240 2.490 2.470 2.480 220,000 544,280 2.4740 25.07 22.64 25.17 24.97 25.07 21,763 25.009 0.00%
2012-09-10 0 2.480 2.250 2.490 2.480 2.480 140,000 347,200 2.4800 25.07 22.75 25.17 25.07 25.07 13,849 25.070 -0.40%
2012-09-07 0 2.490 2.250 2.490 2.420 2.490 76,000 188,960 2.4863 25.17 22.75 25.17 24.46 25.17 7,518 25.134 2.89%
2012-09-06 0 2.420 2.280 2.420 2.300 2.530 162,000 404,900 2.4994 24.46 23.05 24.46 23.25 25.58 16,025 25.266 -3.59%
2012-09-05 0 2.510 2.300 2.520 2.500 2.510 232,000 581,720 2.5074 25.37 23.25 25.47 25.27 25.37 22,950 25.347 -0.79%
2012-09-04 0 2.530 2.300 2.540 2.530 2.530 128,000 323,840 2.5300 25.58 23.25 25.68 25.58 25.58 12,662 25.576 0.00%
2012-09-03 0 2.530 2.300 2.540 2.520 2.530 232,000 586,320 2.5272 25.58 23.25 25.68 25.47 25.58 22,950 25.548 -0.39%
2012-08-31 0 2.540 2.300 2.540 - - 0 0 - 25.68 23.25 25.68 - - 0 - -0.39%
2012-08-30 0 2.550 2.300 2.550 2.590 2.590 52,000 134,680 2.5900 25.78 23.25 25.78 26.18 26.18 5,144 26.182 0.39%
2012-08-29 0 2.540 2.300 2.540 - - 0 0 - 25.68 23.25 25.68 - - 0 - 0.00%
2012-08-28 0 2.540 2.300 2.540 2.530 2.540 80,000 202,800 2.5350 25.68 23.25 25.68 25.58 25.68 7,914 25.626 0.40%
2012-08-27 0 2.530 2.300 2.530 2.300 2.540 20,000 49,840 2.4920 25.58 23.25 25.58 23.25 25.68 1,978 25.191 -0.39%
2012-08-24 0 2.540 - 2.550 2.540 2.540 40,000 101,600 2.5400 25.68 - 25.78 25.68 25.68 3,957 25.677 -0.39%
2012-08-23 0 2.550 - 2.550 2.360 2.550 180,000 425,560 2.3642 25.78 - 25.78 23.86 25.78 17,806 23.900 8.05%
2012-08-22 0 2.360 - 2.370 - - 0 0 - 23.86 - 23.96 - - 0 - 0.00%
2012-08-21 0 2.360 - 2.370 2.360 2.490 308,000 731,480 2.3749 23.86 - 23.96 23.86 25.17 30,468 24.008 -1.26%
2012-08-20 0 2.390 - 2.400 2.390 2.390 63,200 149,800 2.3703 24.16 - 24.26 24.16 24.16 6,252 23.961 -3.24%
2012-08-17 0 2.470 - 2.470 - - 0 0 - 24.97 - 24.97 - - 0 - -0.80%
2012-08-16 0 2.490 - 2.490 2.510 2.510 44,000 110,440 2.5100 25.17 - 25.17 25.37 25.37 4,353 25.373 -2.35%
2012-08-15 0 2.550 - 2.550 2.560 2.560 62,400 159,672 2.5588 25.78 - 25.78 25.88 25.88 6,173 25.867 -0.78%
2012-08-14 0 2.570 2.280 2.580 2.480 2.640 44,000 112,920 2.5664 25.98 23.05 26.08 25.07 26.69 4,353 25.943 12.23%
2012-08-13 0 2.290 - 2.300 2.290 2.380 204,000 475,920 2.3329 23.15 - 23.25 23.15 24.06 20,180 23.583 -4.58%
2012-08-10 0 2.400 - 2.400 2.470 2.470 84,000 207,480 2.4700 24.26 - 24.26 24.97 24.97 8,310 24.969 -1.23%
2012-08-09 0 2.430 - 2.440 2.430 2.500 148,000 366,360 2.4754 24.56 - 24.67 24.56 25.27 14,641 25.024 -3.19%
2012-08-08 0 2.510 - 2.510 - - 0 0 - 25.37 - 25.37 - - 0 - -2.33%
2012-08-07 0 2.570 - 2.580 2.570 2.570 172,000 442,040 2.5700 25.98 - 26.08 25.98 25.98 17,015 25.980 -2.65%
2012-08-06 0 2.640 2.400 2.650 2.640 2.640 64,000 168,960 2.6400 26.69 24.26 26.79 26.69 26.69 6,331 26.687 -0.38%
2012-08-03 0 2.650 2.450 2.660 2.650 2.680 104,000 278,000 2.6731 26.79 24.77 26.89 26.79 27.09 10,288 27.022 -1.12%
2012-08-02 0 2.680 2.470 2.680 2.680 2.680 128,000 343,040 2.6800 27.09 24.97 27.09 27.09 27.09 12,662 27.092 -0.37%
2012-08-01 0 2.690 2.490 2.690 2.690 2.690 148,000 398,120 2.6900 27.19 25.17 27.19 27.19 27.19 14,641 27.193 0.37%
2012-07-31 0 2.680 2.500 2.690 2.680 2.680 20,000 53,600 2.6800 27.09 25.27 27.19 27.09 27.09 1,978 27.092 0.00%
2012-07-30 0 2.680 2.490 2.690 2.680 2.680 120,000 321,600 2.6800 27.09 25.17 27.19 27.09 27.09 11,871 27.092 -0.37%
2012-07-27 0 2.690 2.490 2.700 2.680 2.690 108,000 290,240 2.6874 27.19 25.17 27.29 27.09 27.19 10,684 27.167 0.00%
2012-07-26 0 2.690 2.490 2.700 2.690 2.690 106,000 284,660 2.6855 27.19 25.17 27.29 27.19 27.19 10,486 27.147 -0.37%
2012-07-25 0 2.700 2.480 2.710 2.700 2.700 136,000 367,200 2.7000 27.29 25.07 27.40 27.29 27.29 13,454 27.294 -0.37%
2012-07-24 0 2.710 2.500 2.710 - - 0 0 - 27.40 25.27 27.40 - - 0 - 0.00%
2012-07-23 0 2.710 2.480 2.710 2.730 2.740 200,000 546,400 2.7320 27.40 25.07 27.40 27.60 27.70 19,785 27.617 4.63%
2012-07-20 0 2.590 2.400 2.600 2.590 2.590 60,000 155,400 2.5900 26.18 24.26 26.28 26.18 26.18 5,935 26.182 -4.07%
2012-07-19 0 2.700 2.440 2.700 2.720 2.750 204,000 557,680 2.7337 27.29 24.67 27.29 27.50 27.80 20,180 27.635 2.27%
2012-07-18 0 2.640 2.450 2.650 2.640 2.690 120,000 318,800 2.6567 26.69 24.77 26.79 26.69 27.19 11,871 26.856 3.53%
2012-07-17 0 2.550 2.300 2.550 2.550 2.680 130,480 338,373 2.5933 25.78 23.25 25.78 25.78 27.09 12,907 26.215 -7.61%
2012-07-16 0 2.760 2.690 2.760 2.760 2.780 104,000 287,400 2.7635 27.90 27.19 27.90 27.90 28.10 10,288 27.936 0.00%
2012-07-13 0 2.760 2.680 2.760 2.720 2.780 84,000 231,200 2.7524 27.90 27.09 27.90 27.50 28.10 8,310 27.824 1.10%
2012-07-12 0 2.730 2.660 2.730 2.690 2.750 60,000 164,200 2.7367 27.60 26.89 27.60 27.19 27.80 5,935 27.665 -1.09%
2012-07-11 0 2.760 2.650 2.760 2.690 2.780 152,000 417,800 2.7487 27.90 26.79 27.90 27.19 28.10 15,036 27.786 0.00%
2012-07-10 0 2.760 2.670 2.770 2.760 2.790 52,000 143,960 2.7685 27.90 26.99 28.00 27.90 28.20 5,144 27.986 -0.36%
2012-07-09 0 2.770 2.670 2.780 2.740 2.790 88,000 243,280 2.7645 28.00 26.99 28.10 27.70 28.20 8,705 27.946 0.73%
2012-07-06 0 2.750 2.680 2.750 2.750 2.760 72,000 198,200 2.7528 27.80 27.09 27.80 27.80 27.90 7,122 27.828 0.00%
2012-07-05 0 2.750 2.680 2.750 2.750 2.770 148,000 407,240 2.7516 27.80 27.09 27.80 27.80 28.00 14,641 27.816 0.00%
2012-07-04 0 2.750 2.690 2.760 2.730 2.770 136,800 376,592 2.7529 27.80 27.19 27.90 27.60 28.00 13,533 27.828 -0.72%
2012-07-03 0 2.770 2.600 2.780 2.600 2.780 76,000 208,520 2.7437 28.00 26.28 28.10 26.28 28.10 7,518 27.736 0.36%
2012-06-29 0 2.760 2.720 2.770 2.760 2.760 84,000 231,840 2.7600 27.90 27.50 28.00 27.90 27.90 8,310 27.901 -0.72%
2012-06-28 0 2.780 2.700 2.780 2.740 2.790 128,000 353,240 2.7597 28.10 27.29 28.10 27.70 28.20 12,662 27.897 1.46%
2012-06-27 0 2.740 2.700 2.740 2.750 2.770 64,000 176,440 2.7569 27.70 27.29 27.70 27.80 28.00 6,331 27.869 0.00%
2012-06-26 0 2.740 2.690 2.750 2.740 2.770 92,000 252,760 2.7474 27.70 27.19 27.80 27.70 28.00 9,101 27.773 -0.36%
2012-06-25 0 2.750 2.700 2.750 2.750 2.750 48,000 132,000 2.7500 27.80 27.29 27.80 27.80 27.80 4,748 27.799 0.00%
2012-06-22 0 2.750 2.700 2.760 2.750 2.750 144,000 396,000 2.7500 27.80 27.29 27.90 27.80 27.80 14,245 27.799 0.00%
2012-06-21 0 2.750 2.680 2.750 2.700 2.770 112,000 306,720 2.7386 27.80 27.09 27.80 27.29 28.00 11,079 27.684 0.00%
2012-06-20 0 2.750 2.730 2.750 2.750 2.780 48,000 133,080 2.7725 27.80 27.60 27.80 27.80 28.10 4,748 28.027 -1.08%
2012-06-19 0 2.780 2.720 2.780 2.780 2.790 64,000 178,400 2.7875 28.10 27.50 28.10 28.10 28.20 6,331 28.179 1.09%
2012-06-18 0 2.750 2.750 2.800 2.750 2.880 240,000 672,760 2.8032 27.80 27.80 28.30 27.80 29.11 23,741 28.337 -3.17%
2012-06-15 0 2.840 2.830 2.850 2.840 2.910 248,000 712,720 2.8739 28.71 28.61 28.81 28.71 29.42 24,533 29.052 -1.73%
2012-06-14 0 2.890 2.820 2.890 2.830 2.910 208,000 600,840 2.8887 29.21 28.51 29.21 28.61 29.42 20,576 29.201 0.00%
2012-06-13 0 2.890 2.840 2.900 2.850 2.950 232,000 671,760 2.8955 29.21 28.71 29.32 28.81 29.82 22,950 29.270 -1.37%
2012-06-12 0 2.930 2.870 2.930 2.940 2.970 204,000 602,400 2.9529 29.62 29.01 29.62 29.72 30.02 20,180 29.851 -0.68%
2012-06-11 0 2.950 2.870 2.960 2.880 2.980 228,000 670,760 2.9419 29.82 29.01 29.92 29.11 30.12 22,554 29.740 2.43%
2012-06-08 0 2.880 2.860 2.880 2.890 2.970 160,000 472,200 2.9513 29.11 28.91 29.11 29.21 30.02 15,828 29.834 -3.03%
2012-06-07 0 2.970 2.910 2.970 2.960 2.990 200,000 594,040 2.9702 30.02 29.42 30.02 29.92 30.23 19,785 30.025 0.00%
2012-06-06 0 2.970 2.900 2.970 2.910 2.980 208,000 616,920 2.9660 30.02 29.32 30.02 29.42 30.12 20,576 29.983 0.68%
2012-06-05 0 2.950 2.920 2.960 2.930 3.000 188,000 560,360 2.9806 29.82 29.52 29.92 29.62 30.33 18,597 30.131 -1.01%
2012-06-04 0 2.980 2.930 2.980 2.960 2.990 184,000 548,640 2.9817 30.12 29.62 30.12 29.92 30.23 18,202 30.142 -0.67%
2012-06-01 0 3.000 2.940 3.000 2.950 3.010 228,000 682,040 2.9914 30.33 29.72 30.33 29.82 30.43 22,554 30.240 0.00%
2012-05-31 0 3.000 2.960 3.000 2.990 3.010 224,000 671,520 2.9979 30.33 29.92 30.33 30.23 30.43 22,159 30.305 0.00%
2012-05-30 0 3.000 2.950 3.010 2.960 3.000 292,000 875,280 2.9975 30.33 29.82 30.43 29.92 30.33 28,885 30.302 -0.33%
2012-05-29 0 3.010 2.980 3.020 2.990 3.040 328,000 989,400 3.0165 30.43 30.12 30.53 30.23 30.73 32,447 30.493 -0.99%
2012-05-28 0 3.040 2.990 3.040 3.030 3.050 300,000 911,360 3.0379 30.73 30.23 30.73 30.63 30.83 29,677 30.709 0.00%
2012-05-25 0 3.040 2.990 3.050 3.010 3.040 296,320 897,934 3.0303 30.73 30.23 30.83 30.43 30.73 29,313 30.633 0.00%
2012-05-24 0 3.040 2.990 3.050 3.020 3.040 300,000 909,400 3.0313 30.73 30.23 30.83 30.53 30.73 29,677 30.643 0.00%
2012-05-23 0 3.040 2.980 3.050 2.990 3.040 312,000 944,840 3.0283 30.73 30.12 30.83 30.23 30.73 30,864 30.613 -0.33%
2012-05-22 0 3.050 3.000 3.050 3.030 3.050 296,000 899,200 3.0378 30.83 30.33 30.83 30.63 30.83 29,281 30.709 0.33%
2012-05-21 0 3.040 3.000 3.050 3.010 3.050 312,000 946,880 3.0349 30.73 30.33 30.83 30.43 30.83 30,864 30.679 0.00%
2012-05-18 0 3.040 2.970 3.050 2.980 3.050 346,000 1,050,120 3.0350 30.73 30.02 30.83 30.12 30.83 34,227 30.681 0.00%
2012-05-17 0 3.040 3.020 3.040 3.020 3.070 340,000 1,033,360 3.0393 30.73 30.53 30.73 30.53 31.03 33,634 30.724 0.33%
2012-05-16 0 3.030 2.950 3.040 2.980 3.030 192,000 580,760 3.0248 30.63 29.82 30.73 30.12 30.63 18,993 30.577 -0.66%
2012-05-15 0 3.050 2.960 3.060 2.980 3.050 276,000 839,040 3.0400 30.83 29.92 30.93 30.12 30.83 27,303 30.731 0.00%
2012-05-14 0 3.050 3.000 3.060 3.030 3.050 272,000 828,080 3.0444 30.83 30.33 30.93 30.63 30.83 26,907 30.776 0.00%
2012-05-11 0 3.050 2.950 3.060 3.040 3.050 280,000 851,920 3.0426 30.83 29.82 30.93 30.73 30.83 27,698 30.757 0.00%
2012-05-10 0 3.050 2.900 3.060 2.910 3.050 316,000 945,160 2.9910 30.83 29.32 30.93 29.42 30.83 31,260 30.236 1.67%
2012-05-09 0 3.000 2.970 3.010 3.000 3.050 684,000 2,077,720 3.0376 30.33 30.02 30.43 30.33 30.83 67,663 30.707 -1.96%
2012-05-08 0 3.060 3.000 3.060 3.050 3.070 384,000 1,176,400 3.0635 30.93 30.33 30.93 30.83 31.03 37,986 30.969 0.33%
2012-05-07 0 3.050 3.000 3.070 3.000 3.090 850,720 2,601,184 3.0576 30.83 30.33 31.03 30.33 31.24 84,156 30.909 -1.29%
2012-05-04 0 3.090 3.040 3.100 3.040 3.100 328,000 1,011,520 3.0839 31.24 30.73 31.34 30.73 31.34 32,447 31.175 0.00%
2012-05-03 0 3.090 3.030 3.100 3.020 3.100 408,000 1,252,720 3.0704 31.24 30.63 31.34 30.53 31.34 40,361 31.038 -0.32%
2012-05-02 0 3.100 3.050 3.100 3.050 3.130 364,000 1,122,000 3.0824 31.34 30.83 31.34 30.83 31.64 36,008 31.160 1.64%
2012-04-30 0 3.050 3.010 3.060 3.030 3.050 372,000 1,130,600 3.0392 30.83 30.43 30.93 30.63 30.83 36,799 30.723 0.00%
2012-04-27 0 3.050 3.000 3.060 2.980 3.050 672,000 2,032,720 3.0249 30.83 30.33 30.93 30.12 30.83 66,476 30.578 -0.33%
2012-04-26 0 3.060 3.020 3.060 3.010 3.130 516,000 1,576,880 3.0560 30.93 30.53 30.93 30.43 31.64 51,044 30.892 2.00%
2012-04-25 0 3.000 2.950 3.000 2.980 3.000 452,000 1,352,000 2.9912 30.33 29.82 30.33 30.12 30.33 44,713 30.237 0.00%
2012-04-24 0 3.000 2.990 3.000 3.000 3.060 320,000 963,520 3.0110 30.33 30.23 30.33 30.33 30.93 31,655 30.438 -2.28%
2012-04-23 0 3.070 3.040 3.080 3.050 3.090 340,000 1,044,680 3.0726 31.03 30.73 31.14 30.83 31.24 33,634 31.060 -0.65%
2012-04-20 0 3.090 3.050 3.100 3.060 3.140 380,000 1,183,960 3.1157 31.24 30.83 31.34 30.93 31.74 37,591 31.496 -1.59%
2012-04-19 0 3.140 3.120 3.150 3.130 3.160 400,000 1,255,960 3.1399 31.74 31.54 31.84 31.64 31.94 39,569 31.741 -0.32%
2012-04-18 0 3.150 3.130 3.150 3.120 3.160 472,000 1,484,280 3.1447 31.84 31.64 31.84 31.54 31.94 46,692 31.789 -0.63%
2012-04-17 0 3.170 3.130 3.170 3.140 3.170 444,000 1,403,160 3.1603 32.05 31.64 32.05 31.74 32.05 43,922 31.947 0.00%
2012-04-16 0 3.170 3.140 3.170 3.150 3.180 316,000 1,000,080 3.1648 32.05 31.74 32.05 31.84 32.15 31,260 31.993 0.32%
2012-04-13 0 3.160 3.130 3.170 3.140 3.180 372,000 1,175,800 3.1608 31.94 31.64 32.05 31.74 32.15 36,799 31.952 -0.32%
2012-04-12 0 3.170 3.130 3.180 3.160 3.170 320,000 1,012,160 3.1630 32.05 31.64 32.15 31.94 32.05 31,655 31.974 0.32%
2012-04-11 0 3.160 3.120 3.160 3.130 3.170 420,000 1,321,920 3.1474 31.94 31.54 31.94 31.64 32.05 41,548 31.817 0.00%
2012-04-10 0 3.160 3.140 3.170 3.150 3.210 1,226,000 3,870,440 3.1570 31.94 31.74 32.05 31.84 32.45 121,279 31.913 -0.63%
2012-04-05 0 3.180 3.160 3.180 3.130 3.180 588,000 1,854,040 3.1531 32.15 31.94 32.15 31.64 32.15 58,167 31.875 0.95%
2012-04-03 0 3.150 3.100 3.150 3.070 3.160 628,000 1,946,200 3.0990 31.84 31.34 31.84 31.03 31.94 62,124 31.328 1.94%
2012-04-02 0 3.090 3.060 3.090 3.070 3.130 472,000 1,458,960 3.0910 31.24 30.93 31.24 31.03 31.64 46,692 31.247 -0.96%
2012-03-30 0 3.120 3.070 3.120 3.030 3.120 508,000 1,561,040 3.0729 31.54 31.03 31.54 30.63 31.54 50,253 31.064 0.00%
2012-03-29 0 3.120 3.100 3.130 3.110 3.140 320,000 997,920 3.1185 31.54 31.34 31.64 31.44 31.74 31,655 31.525 -0.95%
2012-03-28 0 3.150 3.110 3.160 3.120 3.150 252,000 790,080 3.1352 31.84 31.44 31.94 31.54 31.84 24,929 31.694 0.00%
2012-03-27 0 3.150 3.100 3.160 3.130 3.150 296,000 929,800 3.1412 31.84 31.34 31.94 31.64 31.84 29,281 31.754 0.32%
2012-03-26 0 3.140 3.130 3.150 3.140 3.170 280,000 882,280 3.1510 31.74 31.64 31.84 31.74 32.05 27,698 31.853 0.32%
2012-03-23 0 3.130 3.100 3.130 3.120 3.140 224,000 700,000 3.1250 31.64 31.34 31.64 31.54 31.74 22,159 31.590 -0.32%
2012-03-22 0 3.140 3.100 3.150 3.130 3.150 264,000 828,040 3.1365 31.74 31.34 31.84 31.64 31.84 26,116 31.707 0.00%
2012-03-21 0 3.140 3.100 3.140 3.120 3.140 240,000 752,160 3.1340 31.74 31.34 31.74 31.54 31.74 23,741 31.681 0.32%
2012-03-20 0 3.130 3.100 3.140 3.120 3.140 308,000 962,560 3.1252 31.64 31.34 31.74 31.54 31.74 30,468 31.592 0.00%
2012-03-19 0 3.130 3.100 3.140 3.130 3.150 236,000 741,240 3.1408 31.64 31.34 31.74 31.64 31.84 23,346 31.750 -0.32%
2012-03-16 0 3.140 3.110 3.150 3.120 3.140 220,000 689,600 3.1345 31.74 31.44 31.84 31.54 31.74 21,763 31.687 0.32%
2012-03-15 0 3.130 3.120 3.140 3.130 3.140 300,000 940,120 3.1337 31.64 31.54 31.74 31.64 31.74 29,677 31.679 0.32%
2012-03-14 0 3.120 3.120 3.140 3.120 3.160 584,000 1,837,480 3.1464 31.54 31.54 31.74 31.54 31.94 57,771 31.806 -1.27%
2012-03-13 0 3.160 3.140 3.170 3.120 3.160 380,000 1,193,000 3.1395 31.94 31.74 32.05 31.54 31.94 37,591 31.737 0.64%
2012-03-12 0 3.140 3.110 3.140 3.090 3.140 424,000 1,319,080 3.1110 31.74 31.44 31.74 31.24 31.74 41,943 31.449 1.29%
2012-03-09 0 3.100 3.060 3.100 2.960 3.100 520,000 1,575,120 3.0291 31.34 30.93 31.34 29.92 31.34 51,440 30.621 0.00%
2012-03-08 0 3.100 3.080 3.100 3.090 3.150 380,000 1,186,840 3.1233 31.34 31.14 31.34 31.24 31.84 37,591 31.573 -1.90%
2012-03-07 0 3.160 3.100 3.170 3.060 3.160 540,000 1,691,640 3.1327 31.94 31.34 32.05 30.93 31.94 53,418 31.668 0.96%
2012-03-06 0 3.130 3.080 3.130 3.110 3.150 264,000 824,360 3.1226 31.64 31.14 31.64 31.44 31.84 26,116 31.566 -0.32%
2012-03-05 0 3.140 3.100 3.140 3.090 3.180 404,000 1,264,960 3.1311 31.74 31.34 31.74 31.24 32.15 39,965 31.652 -1.26%
2012-03-02 0 3.180 3.120 3.190 3.150 3.180 324,000 1,024,240 3.1612 32.15 31.54 32.25 31.84 32.15 32,051 31.957 0.95%
2012-03-01 0 3.150 3.080 3.160 3.140 3.170 600,000 1,889,720 3.1495 31.84 31.14 31.94 31.74 32.05 59,354 31.838 -0.32%
2012-02-29 0 3.160 3.090 3.170 3.140 3.180 632,000 1,995,120 3.1568 31.94 31.24 32.05 31.74 32.15 62,519 31.912 1.28%
2012-02-28 0 3.120 3.090 3.130 3.100 3.200 344,000 1,074,400 3.1233 31.54 31.24 31.64 31.34 32.35 34,029 31.573 -2.19%
2012-02-27 0 3.190 3.140 3.200 3.140 3.260 464,000 1,488,120 3.2072 32.25 31.74 32.35 31.74 32.95 45,900 32.421 -1.54%
2012-02-24 0 3.240 3.220 3.240 3.230 3.290 516,000 1,675,560 3.2472 32.75 32.55 32.75 32.65 33.26 51,044 32.826 -0.31%
2012-02-23 0 3.250 3.210 3.250 3.210 3.250 452,000 1,460,480 3.2312 32.85 32.45 32.85 32.45 32.85 44,713 32.663 0.00%
2012-02-22 0 3.250 3.230 3.250 3.220 3.270 584,000 1,893,400 3.2421 32.85 32.65 32.85 32.55 33.06 57,771 32.774 0.93%
2012-02-21 0 3.220 3.140 3.230 3.070 3.220 764,000 2,406,120 3.1494 32.55 31.74 32.65 31.03 32.55 75,577 31.837 0.00%
2012-02-20 0 3.220 3.190 3.220 3.200 3.290 552,000 1,793,200 3.2486 32.55 32.25 32.55 32.35 33.26 54,605 32.839 -1.53%
2012-02-17 0 3.270 3.240 3.280 3.230 3.300 488,000 1,588,240 3.2546 33.06 32.75 33.16 32.65 33.36 48,274 32.900 -0.91%
2012-02-16 0 3.300 3.260 3.300 3.220 3.300 780,000 2,538,800 3.2549 33.36 32.95 33.36 32.55 33.36 77,160 32.903 1.54%
2012-02-15 0 3.250 3.250 3.260 3.080 3.250 800,000 2,520,320 3.1504 32.85 32.85 32.95 31.14 32.85 79,138 31.847 1.56%
2012-02-14 0 3.200 3.160 3.200 3.120 3.230 536,400 1,714,304 3.1959 32.35 31.94 32.35 31.54 32.65 53,062 32.307 0.00%
2012-02-13 0 3.200 3.100 3.200 3.060 3.200 928,000 2,896,960 3.1217 32.35 31.34 32.35 30.93 32.35 91,800 31.557 5.26%
2012-02-10 0 3.040 2.940 3.040 2.950 3.100 422,000 1,289,060 3.0546 30.73 29.72 30.73 29.82 31.34 41,745 30.879 -1.62%
2012-02-09 0 3.090 3.060 3.090 2.940 3.130 624,960 1,909,369 3.0552 31.24 30.93 31.24 29.72 31.64 61,823 30.885 -0.96%
2012-02-08 0 3.120 2.970 3.130 2.920 3.160 732,000 2,262,960 3.0915 31.54 30.02 31.64 29.52 31.94 72,411 31.251 0.32%
2012-02-07 0 3.110 3.000 3.120 3.080 3.140 654,000 2,028,140 3.1011 31.44 30.33 31.54 31.14 31.74 64,696 31.349 0.00%
2012-02-06 0 3.110 2.960 3.110 2.930 3.110 704,000 2,121,160 3.0130 31.44 29.92 31.44 29.62 31.44 69,642 30.458 5.42%
2012-02-03 0 2.950 2.810 2.940 2.710 2.950 780,000 2,203,240 2.8247 29.82 28.41 29.72 27.40 29.82 77,160 28.554 5.36%
2012-02-02 0 2.800 2.730 2.800 2.730 2.850 476,000 1,330,560 2.7953 28.30 27.60 28.30 27.60 28.81 47,087 28.257 -0.36%
2012-02-01 0 2.810 2.700 2.820 2.800 2.880 536,000 1,520,120 2.8360 28.41 27.29 28.51 28.30 29.11 53,023 28.669 -2.09%
2012-01-31 0 2.870 2.760 2.870 2.850 2.890 640,000 1,833,800 2.8653 29.01 27.90 29.01 28.81 29.21 63,311 28.965 0.70%
2012-01-30 0 2.850 2.720 2.850 2.790 2.900 540,000 1,529,920 2.8332 28.81 27.50 28.81 28.20 29.32 53,418 28.640 0.00%
2012-01-27 0 2.850 2.730 2.860 2.730 2.920 544,000 1,553,320 2.8554 28.81 27.60 28.91 27.60 29.52 53,814 28.865 -0.70%
2012-01-26 0 2.870 2.840 2.870 2.800 3.000 568,000 1,649,960 2.9049 29.01 28.71 29.01 28.30 30.33 56,188 29.365 4.74%
2012-01-20 0 2.740 2.630 2.750 2.590 2.830 256,000 701,200 2.7391 27.70 26.59 27.80 26.18 28.61 25,324 27.689 3.01%
2012-01-19 0 2.660 2.650 2.780 2.610 2.880 264,000 733,360 2.7779 26.89 26.79 28.10 26.38 29.11 26,116 28.081 -7.64%
2012-01-18 0 2.880 2.760 2.880 2.700 2.920 332,000 934,040 2.8134 29.11 27.90 29.11 27.29 29.52 32,842 28.440 0.35%
2012-01-17 0 2.870 2.600 2.870 2.800 2.900 72,000 208,120 2.8906 29.01 26.28 29.01 28.30 29.32 7,122 29.220 -1.71%
2012-01-16 0 2.920 2.650 2.920 - - 0 0 - 29.52 26.79 29.52 - - 0 - -0.34%
2012-01-13 0 2.930 2.810 2.930 2.810 2.960 412,000 1,205,840 2.9268 29.62 28.41 29.62 28.41 29.92 40,756 29.587 -1.35%
2012-01-12 0 2.970 2.820 2.980 2.800 2.970 348,000 1,001,240 2.8771 30.02 28.51 30.12 28.30 30.02 34,425 29.085 4.58%
2012-01-11 0 2.840 2.790 2.890 2.500 2.990 240,000 653,200 2.7217 28.71 28.20 29.21 25.27 30.23 23,741 27.513 -4.70%
2012-01-10 0 2.980 - 2.980 2.960 3.200 176,000 545,400 3.0989 30.12 - 30.12 29.92 32.35 17,410 31.326 -5.99%
2012-01-09 0 3.170 3.110 3.170 3.120 3.240 128,160 408,131 3.1845 32.05 31.44 32.05 31.54 32.75 12,678 32.192 0.00%
2012-01-06 0 3.170 3.130 3.170 3.040 3.190 592,000 1,834,080 3.0981 32.05 31.64 32.05 30.73 32.25 58,562 31.318 4.28%
2012-01-05 0 3.040 3.020 3.100 3.020 3.090 192,000 589,120 3.0683 30.73 30.53 31.34 30.53 31.24 18,993 31.017 -0.98%
2012-01-04 0 3.070 2.990 3.080 3.000 3.090 412,000 1,257,280 3.0517 31.03 30.23 31.14 30.33 31.24 40,756 30.849 0.99%
2012-01-03 0 3.040 3.030 3.090 2.930 3.170 472,000 1,437,400 3.0453 30.73 30.63 31.24 29.62 32.05 46,692 30.785 4.83%
2011-12-30 0 2.900 2.850 2.900 2.880 2.900 320,000 927,040 2.8970 29.32 28.81 29.32 29.11 29.32 31,655 29.285 0.00%
2011-12-29 0 2.900 2.780 2.900 2.900 2.950 164,000 476,000 2.9024 29.32 28.10 29.32 29.32 29.82 16,223 29.340 -1.69%
2011-12-28 0 2.950 2.600 2.950 2.950 2.950 8,000 23,600 2.9500 29.82 26.28 29.82 29.82 29.82 791 29.821 2.08%
2011-12-23 0 2.890 2.600 2.950 2.890 2.890 4,000 11,560 2.8900 29.21 26.28 29.82 29.21 29.21 396 29.215 0.00%
2011-12-22 0 2.890 2.600 2.890 - - 1,179 2,947 2.4996 29.21 26.28 29.21 - - 117 25.268 -0.34%
2011-12-21 0 2.900 2.680 - 2.900 2.900 4,000 11,600 2.9000 29.32 27.09 - 29.32 29.32 396 29.316 7.41%
2011-12-20 0 2.700 2.600 2.850 2.700 2.700 12,000 32,400 2.7000 27.29 26.28 28.81 27.29 27.29 1,187 27.294 0.00%
2011-12-19 0 2.700 2.600 2.800 2.700 2.700 8,000 21,600 2.7000 27.29 26.28 28.30 27.29 27.29 791 27.294 3.85%
2011-12-16 0 2.600 1.810 - - - 0 0 - 26.28 18.30 - - - 0 - 0.00%
2011-12-15 0 2.600 1.810 - - - 0 0 - 26.28 18.30 - - - 0 - 0.00%
2011-12-14 0 2.600 1.800 2.700 - - 0 0 - 26.28 18.20 27.29 - - 0 - 0.00%
2011-12-13 0 2.600 - - - - 1,179 3,041 2.5793 26.28 - - - - 117 26.074 0.00%
2011-12-12 0 2.600 - 2.700 2.600 2.600 8,000 20,800 2.6000 26.28 - 27.29 26.28 26.28 791 26.283 -3.70%
2011-12-09 0 2.700 - 2.700 - - 0 0 - 27.29 - 27.29 - - 0 - 0.00%
2011-12-08 0 2.700 2.600 2.700 2.700 2.700 16,000 43,200 2.7000 27.29 26.28 27.29 27.29 27.29 1,583 27.294 8.00%
2011-12-07 0 2.500 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2011-12-06 0 2.500 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2011-12-05 0 2.500 - - - - 8,000 20,000 2.5000 25.27 - - - - 791 25.272 0.00%
2011-12-02 0 2.500 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2011-12-01 0 2.500 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2011-11-30 0 2.500 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2011-11-29 0 2.500 2.500 2.700 2.500 2.500 8,000 20,000 2.5000 25.27 25.27 27.29 25.27 25.27 791 25.272 2.04%
2011-11-28 0 2.450 2.450 - - - 0 0 - 24.77 24.77 - - - 0 - 2.08%
2011-11-25 0 2.400 2.300 - - - 0 0 - 24.26 23.25 - - - 0 - 0.00%
2011-11-24 0 2.400 2.400 - 2.400 2.400 16,000 38,400 2.4000 24.26 24.26 - 24.26 24.26 1,583 24.261 0.00%
2011-11-23 0 2.400 2.300 - 2.400 2.400 4,000 9,600 2.4000 24.26 23.25 - 24.26 24.26 396 24.261 0.00%
2011-11-22 0 2.400 2.400 - - - 0 0 - 24.26 24.26 - - - 0 - 0.00%
2011-11-21 0 2.400 2.400 2.800 2.400 2.600 40,000 101,600 2.5400 24.26 24.26 28.30 24.26 26.28 3,957 25.677 -11.11%
2011-11-18 0 2.700 2.600 2.800 2.700 2.700 8,000 21,600 2.7000 27.29 26.28 28.30 27.29 27.29 791 27.294 -3.57%
2011-11-17 0 2.800 2.700 2.800 - - 0 0 - 28.30 27.29 28.30 - - 0 - 0.00%
2011-11-16 0 2.800 2.750 2.800 2.800 2.800 16,000 44,800 2.8000 28.30 27.80 28.30 28.30 28.30 1,583 28.305 3.70%
2011-11-15 0 2.700 2.700 2.850 2.700 2.800 16,000 44,400 2.7750 27.29 27.29 28.81 27.29 28.30 1,583 28.052 -3.57%
2011-11-14 0 2.800 2.800 2.860 2.800 2.900 136,000 389,200 2.8618 28.30 28.30 28.91 28.30 29.32 13,454 28.929 -3.45%
2011-11-11 0 2.900 2.800 2.950 2.900 2.900 8,000 23,200 2.9000 29.32 28.30 29.82 29.32 29.32 791 29.316 0.00%
2011-11-10 0 2.900 2.860 2.950 2.900 3.000 160,000 469,760 2.9360 29.32 28.91 29.82 29.32 30.33 15,828 29.680 -3.33%
2011-11-09 0 3.000 2.930 3.000 2.950 3.000 108,000 322,400 2.9852 30.33 29.62 30.33 29.82 30.33 10,684 30.177 0.00%
2011-11-08 0 3.000 2.900 3.000 3.020 3.020 8,000 24,160 3.0200 30.33 29.32 30.33 30.53 30.53 791 30.529 0.00%
2011-11-07 0 3.000 2.900 3.000 2.980 3.050 140,000 421,560 3.0111 30.33 29.32 30.33 30.12 30.83 13,849 30.439 1.69%
2011-11-04 0 2.950 3.000 3.020 2.850 3.100 420,000 1,243,560 2.9609 29.82 30.33 30.53 28.81 31.34 41,548 29.931 9.26%
2011-11-03 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 27.29 - - - - 0 - 0.00%
2011-10-26 0 2.700 2.700 2.800 2.400 2.700 36,000 88,560 2.4600 27.29 27.29 28.30 24.26 27.29 3,561 24.868 12.50%
2011-10-25 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 24.26 24.26 24.77 24.26 24.26 1,978 24.261 0.00%
2011-10-24 0 2.400 2.400 2.550 - - 0 0 - 24.26 24.26 25.78 - - 0 - 2.13%
2011-10-21 0 2.350 2.300 2.350 - - 0 0 - 23.76 23.25 23.76 - - 0 - 0.00%
2011-10-20 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 23.76 23.25 24.26 23.76 23.76 1,978 23.756 -4.08%
2011-10-19 0 2.450 2.350 2.450 - - 0 0 - 24.77 23.76 24.77 - - 0 - 0.00%
2011-10-18 0 2.450 2.350 2.550 - - 0 0 - 24.77 23.76 25.78 - - 0 - 0.00%
2011-10-17 0 2.450 2.400 2.600 - - 0 0 - 24.77 24.26 26.28 - - 0 - 0.00%
2011-10-14 0 2.450 2.350 2.550 - - 0 0 - 24.77 23.76 25.78 - - 0 - 0.00%
2011-10-13 0 2.450 2.350 2.550 2.450 2.450 20,000 49,000 2.4500 24.77 23.76 25.78 24.77 24.77 1,978 24.767 0.00%
2011-10-12 0 2.450 2.400 2.500 2.350 2.450 2,828,000 6,646,600 2.3503 24.77 24.26 25.27 23.76 24.77 279,754 23.759 4.26%
2011-10-11 0 2.350 2.300 2.430 2.350 2.350 12,000 28,200 2.3500 23.76 23.25 24.56 23.76 23.76 1,187 23.756 2.17%
2011-10-10 0 2.300 - 2.300 - - 0 0 - 23.25 - 23.25 - - 0 - -2.13%
2011-10-07 0 2.350 - 2.350 - - 0 0 - 23.76 - 23.76 - - 0 - -5.24%
2011-10-06 0 2.480 2.300 2.480 2.550 2.550 4,000 10,200 2.5500 25.07 23.25 25.07 25.78 25.78 396 25.778 -4.62%
2011-10-04 0 2.600 2.500 2.600 - - 0 0 - 26.28 25.27 26.28 - - 0 - -1.14%
2011-10-03 0 2.630 2.500 2.700 - - 0 0 - 26.59 25.27 27.29 - - 0 - 0.00%
2011-09-30 0 2.630 2.500 2.630 2.630 2.700 12,000 31,840 2.6533 26.59 25.27 26.59 26.59 27.29 1,187 26.822 -7.72%
2011-09-28 0 2.850 2.700 2.900 2.800 2.850 8,000 22,600 2.8250 28.81 27.29 29.32 28.30 28.81 791 28.558 1.79%
2011-09-27 0 2.800 2.680 2.850 2.750 2.800 12,000 33,400 2.7833 28.30 27.09 28.81 27.80 28.30 1,187 28.136 3.70%
2011-09-26 0 2.700 2.550 2.800 2.650 2.700 8,480 22,600 2.6651 27.29 25.78 28.30 26.79 27.29 839 26.941 0.00%
2011-09-23 0 2.700 2.600 2.900 2.700 2.870 16,000 43,880 2.7425 27.29 26.28 29.32 27.29 29.01 1,583 27.724 -7.22%
2011-09-22 0 2.910 2.900 3.000 2.910 2.910 12,000 34,920 2.9100 29.42 29.32 30.33 29.42 29.42 1,187 29.417 -3.00%
2011-09-21 0 3.000 2.900 3.050 3.000 3.000 8,000 24,000 3.0000 30.33 29.32 30.83 30.33 30.33 791 30.327 0.00%
2011-09-20 0 3.000 2.900 3.050 3.000 3.000 4,000 12,000 3.0000 30.33 29.32 30.83 30.33 30.33 396 30.327 0.00%
2011-09-19 0 3.000 2.950 3.050 2.950 3.000 16,000 47,600 2.9750 30.33 29.82 30.83 29.82 30.33 1,583 30.074 0.00%
2011-09-16 0 3.000 3.000 3.050 3.000 3.000 12,000 36,000 3.0000 30.33 30.33 30.83 30.33 30.33 1,187 30.327 0.00%
2011-09-15 0 3.000 2.900 3.100 3.000 3.000 8,000 24,000 3.0000 30.33 29.32 31.34 30.33 30.33 791 30.327 1.69%
2011-09-14 0 2.950 2.850 3.000 2.900 3.000 19,000 55,900 2.9421 29.82 28.81 30.33 29.32 30.33 1,880 29.741 0.00%
2011-09-12 0 2.950 2.850 3.050 2.950 2.950 8,000 23,600 2.9500 29.82 28.81 30.83 29.82 29.82 791 29.821 -3.28%
2011-09-09 0 3.050 3.000 3.150 3.000 3.050 20,000 60,400 3.0200 30.83 30.33 31.84 30.33 30.83 1,978 30.529 0.00%
2011-09-08 0 3.050 3.050 3.150 3.000 3.050 32,000 96,600 3.0188 30.83 30.83 31.84 30.33 30.83 3,166 30.516 1.67%
2011-09-07 0 3.000 2.930 3.000 2.900 3.000 69,360 206,808 2.9817 30.33 29.62 30.33 29.32 30.33 6,861 30.141 0.00%
2011-09-06 0 3.000 2.900 3.050 2.900 3.000 16,000 47,200 2.9500 30.33 29.32 30.83 29.32 30.33 1,583 29.821 3.45%
2011-09-05 0 2.900 2.900 3.050 - - 0 0 - 29.32 29.32 30.83 - - 0 - 0.00%
2011-09-02 0 2.900 2.900 3.050 - - 0 0 - 29.32 29.32 30.83 - - 0 - 0.00%
2011-09-01 0 2.900 2.900 3.030 - - 0 0 - 29.32 29.32 30.63 - - 0 - 0.00%
2011-08-31 0 2.900 2.850 3.050 2.900 2.900 8,000 23,200 2.9000 29.32 28.81 30.83 29.32 29.32 791 29.316 -1.69%
2011-08-30 0 2.950 2.950 3.020 2.900 2.900 4,000 11,600 2.9000 29.82 29.82 30.53 29.32 29.32 396 29.316 -1.67%
2011-08-29 0 3.000 2.900 3.000 - - 0 0 - 30.33 29.32 30.33 - - 0 - -1.64%
2011-08-26 0 3.050 2.900 3.080 - - 0 0 - 30.83 29.32 31.14 - - 0 - 0.00%
2011-08-25 0 3.050 2.850 - 3.050 3.050 8,000 24,400 3.0500 30.83 28.81 - 30.83 30.83 791 30.832 3.39%
2011-08-24 0 2.950 2.850 3.000 - - 0 0 - 29.82 28.81 30.33 - - 0 - 0.00%
2011-08-23 0 2.950 2.850 3.050 - - 0 0 - 29.82 28.81 30.83 - - 0 - 0.00%
2011-08-22 0 2.950 2.850 3.000 - - 0 0 - 29.82 28.81 30.33 - - 0 - 0.00%
2011-08-19 0 2.950 2.900 3.000 - - 0 0 - 29.82 29.32 30.33 - - 0 - 0.00%
2011-08-18 0 2.950 2.900 3.050 2.620 2.950 64,000 178,960 2.7963 29.82 29.32 30.83 26.49 29.82 6,331 28.267 3.51%
2011-08-17 0 2.850 2.800 3.000 - - 0 0 - 28.81 28.30 30.33 - - 0 - 0.00%
2011-08-16 0 2.850 2.680 2.850 2.850 2.900 24,000 69,200 2.8833 28.81 27.09 28.81 28.81 29.32 2,374 29.147 -4.36%
2011-08-15 0 2.980 2.920 2.980 2.970 2.980 60,000 178,400 2.9733 30.12 29.52 30.12 30.02 30.12 5,935 30.057 -0.67%
2011-08-12 0 3.000 2.900 3.150 - - 0 0 - 30.33 29.32 31.84 - - 0 - 0.00%
2011-08-11 0 3.000 3.000 3.200 - - 0 0 - 30.33 30.33 32.35 - - 0 - 0.00%
2011-08-10 0 3.000 3.000 3.120 3.000 3.000 21,600 64,640 2.9926 30.33 30.33 31.54 30.33 30.33 2,137 30.252 0.00%
2011-08-09 0 3.000 2.900 3.100 3.000 3.000 28,000 85,200 3.0429 30.33 29.32 31.34 30.33 30.33 2,770 30.760 -2.60%
2011-08-08 0 3.080 3.080 3.150 3.080 3.100 36,000 111,520 3.0978 31.14 31.14 31.84 31.14 31.34 3,561 31.315 -2.22%
2011-08-05 0 3.150 3.120 3.200 3.080 3.150 204,000 636,800 3.1216 31.84 31.54 32.35 31.14 31.84 20,180 31.556 0.00%
2011-08-04 0 3.150 3.080 3.180 3.080 3.150 20,000 62,480 3.1240 31.84 31.14 32.15 31.14 31.84 1,978 31.580 -0.94%
2011-08-03 0 3.180 3.070 3.180 - - 0 0 - 32.15 31.03 32.15 - - 0 - 0.00%
2011-08-02 0 3.180 3.100 3.200 - - 0 0 - 32.15 31.34 32.35 - - 0 - 0.00%
2011-08-01 0 3.180 3.100 3.200 - - 0 0 - 32.15 31.34 32.35 - - 0 - 0.00%
2011-07-29 0 3.180 3.100 3.220 3.100 3.180 43,811 137,903 3.1477 32.15 31.34 32.55 31.34 32.15 4,334 31.820 -0.62%
2011-07-28 0 3.200 3.150 3.220 - - 0 0 - 32.35 31.84 32.55 - - 0 - 0.00%
2011-07-27 0 3.200 3.200 3.250 3.200 3.200 16,000 51,200 3.2000 32.35 32.35 32.85 32.35 32.35 1,583 32.348 0.00%
2011-07-26 0 3.200 3.200 3.250 3.200 3.200 12,000 38,400 3.2000 32.35 32.35 32.85 32.35 32.35 1,187 32.348 1.59%
2011-07-25 0 3.150 3.150 3.200 3.150 3.150 12,000 37,800 3.1500 31.84 31.84 32.35 31.84 31.84 1,187 31.843 -1.56%
2011-07-22 0 3.200 3.160 3.200 3.150 3.200 24,000 76,600 3.1917 32.35 31.94 32.35 31.84 32.35 2,374 32.264 0.00%
2011-07-21 0 3.200 3.150 3.250 3.160 3.200 20,000 63,680 3.1840 32.35 31.84 32.85 31.94 32.35 1,978 32.187 1.59%
2011-07-20 0 3.150 3.100 3.200 3.150 3.150 12,000 37,800 3.1500 31.84 31.34 32.35 31.84 31.84 1,187 31.843 -1.56%
2011-07-19 0 3.200 3.160 3.250 3.200 3.200 16,000 51,200 3.2000 32.35 31.94 32.85 32.35 32.35 1,583 32.348 1.59%
2011-07-18 0 3.150 3.150 3.200 3.150 3.200 20,000 63,800 3.1900 31.84 31.84 32.35 31.84 32.35 1,978 32.247 -1.56%
2011-07-15 0 3.200 3.150 3.250 3.150 3.200 12,000 38,000 3.1667 32.35 31.84 32.85 31.84 32.35 1,187 32.011 0.63%
2011-07-14 0 3.180 3.180 3.250 3.180 3.230 60,000 192,800 3.2133 32.15 32.15 32.85 32.15 32.65 5,935 32.483 -0.62%
2011-07-13 0 3.200 3.200 3.280 3.130 3.230 188,000 597,280 3.1770 32.35 32.35 33.16 31.64 32.65 18,597 32.116 3.23%
2011-07-12 0 3.100 3.080 3.150 3.080 3.100 65,040 201,391 3.0964 31.34 31.14 31.84 31.14 31.34 6,434 31.301 -0.32%
2011-07-11 0 3.110 3.080 3.180 3.100 3.110 84,000 260,600 3.1024 31.44 31.14 32.15 31.34 31.44 8,310 31.362 0.97%
2011-07-08 0 3.080 3.050 3.100 3.080 3.130 108,000 334,440 3.0967 31.14 30.83 31.34 31.14 31.64 10,684 31.304 -2.22%
2011-07-07 0 3.150 3.100 3.150 3.100 3.150 48,000 149,400 3.1125 31.84 31.34 31.84 31.34 31.84 4,748 31.464 1.94%
2011-07-06 0 3.090 3.090 3.200 3.080 3.080 16,000 49,760 3.1100 31.24 31.24 32.35 31.14 31.14 1,583 31.439 1.31%
2011-07-05 0 3.050 3.050 3.200 2.990 3.100 32,000 97,560 3.0488 30.83 30.83 32.35 30.23 31.34 3,166 30.819 -3.17%
2011-07-04 0 3.150 3.150 3.250 3.150 3.150 16,000 50,400 3.1500 31.84 31.84 32.85 31.84 31.84 1,583 31.843 0.00%
2011-06-30 0 3.150 3.150 3.220 - - 0 0 - 31.84 31.84 32.55 - - 0 - 0.00%
2011-06-29 0 3.150 3.150 3.250 3.150 3.150 12,160 38,296 3.1493 31.84 31.84 32.85 31.84 31.84 1,203 31.836 -1.56%
2011-06-28 0 3.200 3.200 3.250 3.200 3.200 60,000 192,000 3.2000 32.35 32.35 32.85 32.35 32.35 5,935 32.348 0.00%
2011-06-27 0 3.200 3.200 3.260 3.200 3.260 28,000 90,080 3.2171 32.35 32.35 32.95 32.35 32.95 2,770 32.522 -2.44%
2011-06-24 0 3.280 3.280 3.350 - - 0 0 - 33.16 33.16 33.86 - - 0 - 0.00%
2011-06-23 0 3.280 3.280 3.330 3.280 3.280 12,000 39,360 3.2800 33.16 33.16 33.66 33.16 33.16 1,187 33.157 -0.61%
2011-06-22 0 3.300 3.250 3.350 3.300 3.300 48,000 160,200 3.3375 33.36 32.85 33.86 33.36 33.36 4,748 33.738 -1.49%
2011-06-21 0 3.350 3.300 3.350 3.350 3.380 69,120 233,011 3.3711 33.86 33.36 33.86 33.86 34.17 6,838 34.078 0.60%
2011-06-20 0 3.330 3.300 3.380 3.330 3.330 12,000 39,960 3.3300 33.66 33.36 34.17 33.66 33.66 1,187 33.663 2.46%
2011-06-17 0 3.250 3.250 3.300 3.250 3.250 6,880 22,216 3.2291 32.85 32.85 33.36 32.85 32.85 681 32.642 0.62%
2011-06-16 0 3.230 3.200 3.330 3.230 3.230 12,000 38,760 3.2300 32.65 32.35 33.66 32.65 32.65 1,187 32.652 -0.92%
2011-06-15 0 3.260 3.260 3.330 3.260 3.260 48,000 156,480 3.2600 32.95 32.95 33.66 32.95 32.95 4,748 32.955 0.00%
2011-06-14 0 3.260 3.260 3.350 3.200 3.200 16,000 51,200 3.2000 32.95 32.95 33.86 32.35 32.35 1,583 32.348 0.00%
2011-06-13 0 3.260 3.230 3.260 3.260 3.400 148,000 486,760 3.2889 32.95 32.65 32.95 32.95 34.37 14,641 33.247 -4.68%
2011-06-10 0 3.420 3.420 3.490 3.420 3.490 74,960 258,568 3.4494 34.57 34.57 35.28 34.57 35.28 7,415 34.870 -2.01%
2011-06-09 0 3.490 3.480 3.500 3.490 3.500 28,000 97,840 3.4943 35.28 35.18 35.38 35.28 35.38 2,770 35.323 0.29%
2011-06-08 0 3.480 3.480 3.500 3.450 3.500 39,600 137,472 3.4715 35.18 35.18 35.38 34.88 35.38 3,917 35.093 -0.57%
2011-06-07 0 3.500 3.480 3.500 3.500 3.550 64,000 224,600 3.5094 35.38 35.18 35.38 35.38 35.89 6,331 35.476 -1.41%
2011-06-03 0 3.550 3.500 3.560 3.550 3.550 16,000 56,800 3.5500 35.89 35.38 35.99 35.89 35.89 1,583 35.887 0.00%
2011-06-02 0 3.550 3.500 3.550 3.550 3.550 8,000 28,400 3.5500 35.89 35.38 35.89 35.89 35.89 791 35.887 0.00%
2011-06-01 0 3.550 3.500 3.550 3.550 3.550 52,000 184,600 3.5500 35.89 35.38 35.89 35.89 35.89 5,144 35.887 0.00%
2011-05-31 0 3.550 3.500 3.580 3.500 3.550 64,000 226,400 3.5375 35.89 35.38 36.19 35.38 35.89 6,331 35.760 1.43%
2011-05-30 0 3.500 3.450 3.560 3.500 3.580 76,000 269,600 3.5474 35.38 34.88 35.99 35.38 36.19 7,518 35.860 -1.41%
2011-05-27 0 3.550 3.550 3.580 3.550 3.600 150,940 538,654 3.5687 35.89 35.89 36.19 35.89 36.39 14,931 36.075 -0.84%
2011-05-26 0 3.580 3.560 3.580 3.560 3.580 108,000 386,080 3.5748 36.19 35.99 36.19 35.99 36.19 10,684 36.137 0.00%
2011-05-25 0 3.580 3.560 3.580 3.560 3.580 132,000 471,400 3.5712 36.19 35.99 36.19 35.99 36.19 13,058 36.101 0.00%
2011-05-24 0 3.580 3.560 3.590 3.560 3.580 108,000 385,120 3.5659 36.19 35.99 36.29 35.99 36.19 10,684 36.048 0.00%
2011-05-23 0 3.580 3.560 3.600 3.560 3.580 96,000 343,360 3.5767 36.19 35.99 36.39 35.99 36.19 9,497 36.156 0.00%
2011-05-20 0 3.580 3.580 3.610 3.580 3.600 188,000 675,440 3.5928 36.19 36.19 36.49 36.19 36.39 18,597 36.319 -0.56%
2011-05-19 0 3.600 3.600 3.620 3.580 3.620 204,000 735,120 3.6035 36.39 36.39 36.59 36.19 36.59 20,180 36.428 0.00%
2011-05-18 0 3.600 3.600 3.620 3.580 3.600 128,000 459,320 3.5884 36.39 36.39 36.59 36.19 36.39 12,662 36.275 0.56%
2011-05-17 0 3.580 3.580 3.600 3.580 3.600 123,236 441,981 3.5865 36.19 36.19 36.39 36.19 36.39 12,191 36.255 -0.56%
2011-05-16 0 3.600 3.600 3.640 3.600 3.630 176,000 635,880 3.6130 36.39 36.39 36.80 36.39 36.70 17,410 36.523 -0.83%
2011-05-13 0 3.630 3.630 3.650 3.600 3.630 171,120 618,716 3.6157 36.70 36.70 36.90 36.39 36.70 16,928 36.551 0.00%
2011-05-12 0 3.630 3.630 3.650 3.600 3.630 223,040 808,662 3.6256 36.70 36.70 36.90 36.39 36.70 22,064 36.651 0.00%
2011-05-11 0 3.630 3.630 3.650 3.610 3.630 188,000 682,200 3.6287 36.70 36.70 36.90 36.49 36.70 18,597 36.682 0.83%
2011-05-09 0 3.600 3.580 3.630 3.550 3.600 222,000 794,760 3.5800 36.39 36.19 36.70 35.89 36.39 21,961 36.190 0.84%
2011-05-06 0 3.570 3.550 3.600 3.550 3.570 190,000 677,360 3.5651 36.09 35.89 36.39 35.89 36.09 18,795 36.039 -0.56%
2011-05-05 0 3.590 3.580 3.600 3.590 3.600 180,000 647,280 3.5960 36.29 36.19 36.39 36.29 36.39 17,806 36.352 -0.28%
2011-05-04 0 3.600 3.580 3.630 3.550 3.600 180,000 642,520 3.5696 36.39 36.19 36.70 35.89 36.39 17,806 36.084 0.56%
2011-05-03 0 3.580 3.550 3.600 3.580 3.600 51,236 183,952 3.5903 36.19 35.89 36.39 36.19 36.39 5,068 36.294 -0.56%
2011-04-29 0 3.600 3.580 3.700 3.530 3.600 96,000 342,640 3.5692 36.39 36.19 37.40 35.68 36.39 9,497 36.080 2.56%
2011-04-28 0 3.510 3.490 3.530 3.490 3.520 101,900 356,481 3.4983 35.48 35.28 35.68 35.28 35.58 10,080 35.364 0.57%
2011-04-27 0 3.490 3.470 3.520 3.450 3.520 145,900 508,115 3.4826 35.28 35.08 35.58 34.88 35.58 14,433 35.205 1.16%
2011-04-26 0 3.450 3.450 3.530 3.430 3.520 192,000 666,720 3.4725 34.88 34.88 35.68 34.67 35.58 18,993 35.103 0.00%
2011-04-21 0 3.450 3.450 3.480 3.370 3.450 454,640 1,550,816 3.4111 34.88 34.88 35.18 34.07 34.88 44,974 34.482 2.37%
2011-04-20 0 3.370 3.370 3.400 3.350 3.450 224,000 761,320 3.3988 34.07 34.07 34.37 33.86 34.88 22,159 34.358 -2.32%
2011-04-19 0 3.450 3.450 3.480 3.300 3.450 224,000 755,840 3.3743 34.88 34.88 35.18 33.36 34.88 22,159 34.110 -1.43%
2011-04-18 0 3.500 3.500 3.580 3.500 3.680 274,000 976,660 3.5645 35.38 35.38 36.19 35.38 37.20 27,105 36.033 -6.67%
2011-04-15 0 3.750 3.750 3.780 3.700 3.750 120,000 448,440 3.7370 37.91 37.91 38.21 37.40 37.91 11,871 37.777 0.54%
2011-04-14 0 3.730 3.690 3.750 3.630 3.730 92,880 340,830 3.6696 37.71 37.30 37.91 36.70 37.71 9,188 37.095 4.19%
2011-04-13 0 3.580 3.550 3.580 3.450 3.580 132,000 463,080 3.5082 36.19 35.89 36.19 34.88 36.19 13,058 35.464 3.77%
2011-04-12 0 3.450 3.400 3.450 3.400 3.580 148,000 514,680 3.4776 34.88 34.37 34.88 34.37 36.19 14,641 35.154 -2.82%
2011-04-11 0 3.550 3.510 3.570 3.430 3.550 116,000 406,520 3.5045 35.89 35.48 36.09 34.67 35.89 11,475 35.426 4.72%
2011-04-08 0 3.390 3.350 3.450 3.250 3.390 204,000 675,240 3.3100 34.27 33.86 34.88 32.85 34.27 20,180 33.460 5.28%
2011-04-07 0 3.220 3.220 3.240 3.110 3.220 294,640 938,612 3.1856 32.55 32.55 32.75 31.44 32.55 29,147 32.203 3.87%
2011-04-06 0 3.100 3.080 3.120 3.080 3.100 128,000 395,200 3.0875 31.34 31.14 31.54 31.14 31.34 12,662 31.211 0.65%
2011-04-04 0 3.080 3.070 3.100 3.080 3.090 80,000 247,000 3.0875 31.14 31.03 31.34 31.14 31.24 7,914 31.211 -0.32%
2011-04-01 0 3.090 3.080 3.110 3.090 3.090 100,000 309,000 3.0900 31.24 31.14 31.44 31.24 31.24 9,892 31.236 -0.32%
2011-03-31 0 3.100 3.100 3.150 3.070 3.100 102,640 316,880 3.0873 31.34 31.34 31.84 31.03 31.34 10,153 31.209 0.65%
2011-03-30 0 3.080 3.080 3.100 3.070 3.100 111,920 345,156 3.0840 31.14 31.14 31.34 31.03 31.34 11,071 31.175 -0.65%
2011-03-29 0 3.100 3.100 3.120 3.050 3.100 124,000 382,280 3.0829 31.34 31.34 31.54 30.83 31.34 12,266 31.165 0.00%
2011-03-28 0 3.100 3.080 3.120 3.080 3.130 158,240 489,067 3.0907 31.34 31.14 31.54 31.14 31.64 15,654 31.243 0.32%
2011-03-25 0 3.090 3.080 3.110 3.090 3.150 196,000 609,120 3.1078 31.24 31.14 31.44 31.24 31.84 19,389 31.416 -0.32%
2011-03-24 0 3.100 3.100 3.130 3.100 3.130 112,000 348,960 3.1157 31.34 31.34 31.64 31.34 31.64 11,079 31.496 -0.96%
2011-03-23 0 3.130 3.130 3.170 3.130 3.200 220,000 694,760 3.1580 31.64 31.64 32.05 31.64 32.35 21,763 31.924 -1.26%
2011-03-22 0 3.170 3.170 3.190 3.130 3.180 88,000 278,680 3.1668 32.05 32.05 32.25 31.64 32.15 8,705 32.013 0.63%
2011-03-21 0 3.150 3.120 3.150 3.050 3.150 233,600 726,072 3.1082 31.84 31.54 31.84 30.83 31.84 23,108 31.420 3.28%
2011-03-18 0 3.050 3.040 3.090 3.050 3.080 260,480 796,680 3.0585 30.83 30.73 31.24 30.83 31.14 25,767 30.918 0.00%
2011-03-17 0 3.050 3.000 3.150 3.000 3.050 92,000 278,000 3.0217 30.83 30.33 31.84 30.33 30.83 9,101 30.546 -1.61%
2011-03-16 0 3.100 3.070 3.100 2.930 3.100 288,000 874,000 3.0347 31.34 31.03 31.34 29.62 31.34 28,490 30.678 5.08%
2011-03-15 0 2.950 2.930 3.020 2.900 2.960 180,000 528,400 2.9356 29.82 29.62 30.53 29.32 29.92 17,806 29.675 0.00%
2011-03-14 0 2.950 2.950 3.000 2.940 3.100 200,400 596,180 2.9750 29.82 29.82 30.33 29.72 31.34 19,824 30.073 -2.32%
2011-03-11 0 3.020 3.020 3.150 3.020 3.050 281,000 854,270 3.0401 30.53 30.53 31.84 30.53 30.83 27,797 30.732 -2.58%
2011-03-10 0 3.100 3.100 3.190 3.050 3.350 831,940 2,692,421 3.2363 31.34 31.34 32.25 30.83 33.86 82,298 32.716 4.38%
2011-03-09 0 2.970 2.970 3.020 2.840 3.000 415,520 1,224,512 2.9469 30.02 30.02 30.53 28.71 30.33 41,104 29.790 6.45%
2011-03-08 0 2.790 2.790 2.810 2.770 2.840 300,000 841,640 2.8055 28.20 28.20 28.41 28.00 28.71 29,677 28.360 0.36%
2011-03-07 0 2.780 2.780 2.820 2.750 2.790 716,480 1,981,141 2.7651 28.10 28.10 28.51 27.80 28.20 70,876 27.952 2.58%
2011-03-04 0 2.710 2.700 2.750 2.700 2.750 128,000 347,400 2.7141 27.40 27.29 27.80 27.29 27.80 12,662 27.436 0.00%
2011-03-03 0 2.710 2.690 2.730 2.650 2.750 362,400 981,276 2.7077 27.40 27.19 27.60 26.79 27.80 35,850 27.372 1.12%
2011-03-02 0 2.680 2.680 2.740 2.420 2.750 579,000 1,473,170 2.5443 27.09 27.09 27.70 24.46 27.80 57,276 25.720 11.20%
2011-03-01 0 2.410 2.410 2.440 2.330 2.450 236,000 565,880 2.3978 24.36 24.36 24.67 23.55 24.77 23,346 24.239 0.84%
2011-02-28 0 2.390 2.370 2.390 2.200 2.500 547,680 1,296,144 2.3666 24.16 23.96 24.16 22.24 25.27 54,178 23.924 8.64%
2011-02-25 0 2.200 2.200 2.300 2.060 2.200 288,000 613,120 2.1289 22.24 22.24 23.25 20.82 22.24 28,490 21.521 3.77%
2011-02-24 0 2.120 2.120 2.150 2.000 2.100 367,760 746,507 2.0299 21.43 21.43 21.73 20.22 21.23 36,380 20.520 3.41%
2011-02-23 0 2.050 1.990 2.200 1.900 2.100 166,000 332,640 2.0039 20.72 20.12 22.24 19.21 21.23 16,421 20.257 -2.38%
2011-02-22 0 2.100 2.080 2.100 2.050 2.150 921,230 1,933,509 2.0988 21.23 21.03 21.23 20.72 21.73 91,131 21.217 3.96%
2011-02-21 0 2.020 2.020 2.050 2.000 2.020 173,360 348,252 2.0088 20.42 20.42 20.72 20.22 20.42 17,149 20.307 0.00%
2011-02-18 0 2.020 2.000 2.020 2.000 2.020 80,000 160,480 2.0060 20.42 20.22 20.42 20.22 20.42 7,914 20.278 -0.98%
2011-02-17 0 2.040 2.000 2.040 2.000 2.040 24,000 48,160 2.0067 20.62 20.22 20.62 20.22 20.62 2,374 20.285 2.51%
2011-02-16 0 1.990 1.950 1.990 1.990 1.990 24,000 47,400 1.9750 20.12 19.71 20.12 20.12 20.12 2,374 19.965 -0.50%
2011-02-15 0 2.000 2.000 - - - 0 0 - 20.22 20.22 - - - 0 - 0.00%
2011-02-14 0 2.000 1.850 2.000 - - 0 0 - 20.22 18.70 20.22 - - 0 - -1.96%
2011-02-11 0 2.040 1.620 2.040 - - 0 0 - 20.62 16.38 20.62 - - 0 - 0.00%
2011-02-10 0 2.040 1.230 2.040 - - 0 0 - 20.62 12.43 20.62 - - 0 - 0.00%
2011-02-09 0 2.040 1.430 - - - 0 0 - 20.62 14.46 - - - 0 - 0.00%
2011-02-08 0 2.040 1.420 2.040 - - 0 0 - 20.62 14.35 20.62 - - 0 - 0.00%
2011-02-07 0 2.040 1.420 2.060 - - 0 0 - 20.62 14.35 20.82 - - 0 - 0.00%
2011-02-02 0 2.040 1.510 2.040 - - 0 0 - 20.62 15.26 20.62 - - 0 - -0.49%
2011-02-01 0 2.050 1.520 2.050 - - 0 0 - 20.72 15.37 20.72 - - 0 - -1.91%
2011-01-31 0 2.090 1.610 2.090 2.050 2.090 12,000 24,760 2.0633 21.13 16.28 21.13 20.72 21.13 1,187 20.858 5.03%
2011-01-28 0 1.990 1.960 1.990 - - 0 0 - 20.12 19.81 20.12 - - 0 - 0.00%
2011-01-27 0 1.990 1.850 2.100 - - 0 0 - 20.12 18.70 21.23 - - 0 - 0.00%
2011-01-26 0 1.990 1.880 2.070 - - 0 0 - 20.12 19.00 20.93 - - 0 - 0.00%
2011-01-25 0 1.990 1.850 1.990 1.990 2.000 72,000 143,720 1.9961 20.12 18.70 20.12 20.12 20.22 7,122 20.178 -0.50%
2011-01-24 0 2.000 1.990 2.000 - - 0 0 - 20.22 20.12 20.22 - - 0 - 0.00%
2011-01-21 0 2.000 1.800 2.020 - - 0 0 - 20.22 18.20 20.42 - - 0 - 0.00%
2011-01-20 0 2.000 2.000 2.090 2.000 2.000 40,000 80,000 2.0000 20.22 20.22 21.13 20.22 20.22 3,957 20.218 0.00%
2011-01-19 0 2.000 2.000 2.020 2.000 2.010 140,000 280,960 2.0069 20.22 20.22 20.42 20.22 20.32 13,849 20.287 -0.99%
2011-01-18 0 2.020 2.020 2.030 2.010 2.020 28,800 57,968 2.0128 20.42 20.42 20.52 20.32 20.42 2,849 20.347 0.00%
2011-01-17 0 2.020 2.020 2.100 2.000 2.020 36,000 72,480 2.0133 20.42 20.42 21.23 20.22 20.42 3,561 20.353 0.00%
2011-01-14 0 2.020 2.020 2.050 2.020 2.030 92,000 186,400 2.0261 20.42 20.42 20.72 20.42 20.52 9,101 20.481 -1.46%
2011-01-13 0 2.050 2.020 2.080 2.050 2.070 159,200 327,896 2.0596 20.72 20.42 21.03 20.72 20.93 15,749 20.821 -0.97%
2011-01-12 0 2.070 2.070 2.090 2.070 2.080 84,000 174,200 2.0738 20.93 20.93 21.13 20.93 21.03 8,310 20.964 0.00%
2011-01-11 0 2.070 2.070 2.080 2.070 2.070 36,000 74,520 2.0700 20.93 20.93 21.03 20.93 20.93 3,561 20.925 -0.48%
2011-01-10 0 2.080 2.080 2.090 2.070 2.080 608,000 1,259,080 2.0709 21.03 21.03 21.13 20.93 21.03 60,145 20.934 0.97%
2011-01-07 0 2.060 2.060 2.070 2.010 2.060 54,800 111,980 2.0434 20.82 20.82 20.93 20.32 20.82 5,421 20.657 1.48%
2011-01-06 0 2.030 2.030 2.090 1.900 2.080 348,000 709,760 2.0395 20.52 20.52 21.13 19.21 21.03 34,425 20.617 -2.87%
2011-01-05 0 2.090 2.090 2.100 2.060 2.080 44,000 91,440 2.0782 21.13 21.13 21.23 20.82 21.03 4,353 21.008 0.48%
2011-01-04 0 2.080 2.080 2.150 2.060 2.070 28,513 58,546 2.0533 21.03 21.03 21.73 20.82 20.93 2,821 20.757 -2.35%
2011-01-03 0 2.130 2.070 2.130 2.080 2.130 40,000 83,800 2.0950 21.53 20.93 21.53 21.03 21.53 3,957 21.178 -0.93%
2010-12-31 0 2.150 2.050 2.150 2.150 2.150 4,000 8,600 2.1500 21.73 20.72 21.73 21.73 21.73 396 21.734 3.37%
2010-12-30 0 2.080 2.070 2.160 2.080 2.080 4,000 8,320 2.0800 21.03 20.93 21.84 21.03 21.03 396 21.026 0.00%
2010-12-29 0 2.080 2.100 2.120 2.060 2.100 100,000 208,400 2.0840 21.03 21.23 21.43 20.82 21.23 9,892 21.067 2.97%
2010-12-28 0 2.020 2.000 2.070 2.020 2.180 418,240 853,595 2.0409 20.42 20.22 20.93 20.42 22.04 41,373 20.631 -0.98%
2010-12-24 0 2.040 1.840 2.150 2.040 2.060 212,000 434,120 2.0477 20.62 18.60 21.73 20.62 20.82 20,972 20.700 0.49%
2010-12-23 0 2.030 2.030 2.180 2.000 2.040 68,000 137,000 2.0147 20.52 20.52 22.04 20.22 20.62 6,727 20.366 -1.46%
2010-12-22 0 2.060 2.060 2.080 - - 0 0 - 20.82 20.82 21.03 - - 0 - 3.00%
2010-12-21 0 2.000 2.000 2.090 2.000 2.030 40,000 80,480 2.0120 20.22 20.22 21.13 20.22 20.52 3,957 20.339 -3.38%
2010-12-20 0 2.070 2.030 2.100 2.050 2.070 172,000 355,160 2.0649 20.93 20.52 21.23 20.72 20.93 17,015 20.874 0.00%
2010-12-17 0 2.070 2.030 2.100 2.070 2.070 20,000 41,400 2.0700 20.93 20.52 21.23 20.93 20.93 1,978 20.925 -1.43%
2010-12-16 0 2.100 2.010 2.150 2.100 2.100 20,000 42,000 2.1000 21.23 20.32 21.73 21.23 21.23 1,978 21.229 -2.33%
2010-12-15 0 2.150 2.150 2.180 2.050 2.100 60,000 124,400 2.0733 21.73 21.73 22.04 20.72 21.23 5,935 20.959 2.38%
2010-12-14 0 2.100 1.950 2.100 - - 0 0 - 21.23 19.71 21.23 - - 0 - 0.00%
2010-12-13 0 2.100 2.000 2.100 2.000 2.100 80,000 165,120 2.0640 21.23 20.22 21.23 20.22 21.23 7,914 20.865 5.00%
2010-12-10 0 2.000 1.910 2.050 2.000 2.000 128,000 256,000 2.0000 20.22 19.31 20.72 20.22 20.22 12,662 20.218 1.01%
2010-12-09 0 1.980 1.960 2.000 1.980 2.000 77,760 155,014 1.9935 20.02 19.81 20.22 20.02 20.22 7,692 20.152 -1.00%
2010-12-08 0 2.000 2.000 2.010 2.000 2.010 326,000 652,640 2.0020 20.22 20.22 20.32 20.22 20.32 32,249 20.238 1.01%
2010-12-07 0 1.980 1.960 2.000 1.980 1.980 20,000 39,600 1.9800 20.02 19.81 20.22 20.02 20.02 1,978 20.016 0.00%
2010-12-06 0 1.980 1.930 2.050 1.950 1.980 36,000 71,160 1.9767 20.02 19.51 20.72 19.71 20.02 3,561 19.982 2.59%
2010-12-03 0 1.930 1.900 1.950 - - 0 0 - 19.51 19.21 19.71 - - 0 - 0.00%
2010-12-02 0 1.930 1.930 1.950 - - 0 0 - 19.51 19.51 19.71 - - 0 - 0.00%
2010-12-01 0 1.930 1.850 1.950 1.930 1.950 64,000 124,320 1.9425 19.51 18.70 19.71 19.51 19.71 6,331 19.637 1.58%
2010-11-30 0 1.900 1.900 1.930 1.800 1.950 48,000 88,600 1.8458 19.21 19.21 19.51 18.20 19.71 4,748 18.659 -2.56%
2010-11-29 0 1.950 1.810 1.990 1.900 1.950 130,080 248,722 1.9121 19.71 18.30 20.12 19.21 19.71 12,868 19.329 0.00%
2010-11-26 0 1.950 1.800 1.950 1.950 1.950 88,000 170,760 1.9405 19.71 18.20 19.71 19.71 19.71 8,705 19.616 0.00%
2010-11-25 0 1.950 1.820 1.970 1.950 1.950 76,080 148,344 1.9498 19.71 18.40 19.91 19.71 19.71 7,526 19.711 0.00%
2010-11-24 0 1.950 1.770 2.030 - - 0 0 - 19.71 17.89 20.52 - - 0 - 0.00%
2010-11-23 0 1.950 1.810 1.950 1.960 2.040 60,000 119,080 1.9847 19.71 18.30 19.71 19.81 20.62 5,935 20.063 -0.51%
2010-11-22 0 1.960 1.840 1.960 - - 0 0 - 19.81 18.60 19.81 - - 0 - -1.01%
2010-11-19 0 1.980 1.840 1.980 2.000 2.000 8,640 17,152 1.9852 20.02 18.60 20.02 20.22 20.22 855 20.068 -1.00%
2010-11-18 0 2.000 1.900 2.000 2.000 2.000 44,000 88,000 2.0000 20.22 19.21 20.22 20.22 20.22 4,353 20.218 0.00%
2010-11-17 0 2.000 1.810 2.100 - - 0 0 - 20.22 18.30 21.23 - - 0 - 0.00%
2010-11-16 0 2.000 1.920 2.080 2.000 2.000 40,000 80,000 2.0000 20.22 19.41 21.03 20.22 20.22 3,957 20.218 0.00%
2010-11-15 0 2.000 2.000 2.050 2.000 2.120 134,400 272,348 2.0264 20.22 20.22 20.72 20.22 21.43 13,295 20.485 0.00%
2010-11-12 0 2.000 1.900 2.080 2.000 2.080 64,000 128,320 2.0050 20.22 19.21 21.03 20.22 21.03 6,331 20.268 -3.85%
2010-11-11 0 2.080 1.930 2.090 2.000 2.080 112,000 224,960 2.0086 21.03 19.51 21.13 20.22 21.03 11,079 20.304 2.46%
2010-11-10 0 2.030 1.960 2.120 - - 0 0 - 20.52 19.81 21.43 - - 0 - 0.00%
2010-11-09 0 2.030 2.020 2.150 2.020 2.060 164,000 332,760 2.0290 20.52 20.42 21.73 20.42 20.82 16,223 20.511 -8.14%
2010-11-08 0 2.210 2.060 2.220 2.130 2.210 40,000 86,960 2.1740 22.34 20.82 22.44 21.53 22.34 3,957 21.977 3.76%
2010-11-05 0 2.130 1.920 2.130 2.000 2.270 172,000 351,600 2.0442 21.53 19.41 21.53 20.22 22.95 17,015 20.664 0.00%
2010-11-04 0 2.130 2.140 2.150 2.000 2.160 32,000 65,280 2.0400 21.53 21.63 21.73 20.22 21.84 3,166 20.622 -0.93%
2010-11-03 0 2.150 2.080 2.150 - - 0 0 - 21.73 21.03 21.73 - - 0 - 0.00%
2010-11-02 0 2.150 2.070 2.150 - - 0 0 - 21.73 20.93 21.73 - - 0 - -1.38%
2010-11-01 0 2.180 2.000 2.180 2.180 2.180 12,000 26,160 2.1800 22.04 20.22 22.04 22.04 22.04 1,187 22.037 0.00%
2010-10-29 0 2.180 2.180 2.200 2.000 2.150 77,840 156,496 2.0105 22.04 22.04 22.24 20.22 21.73 7,700 20.324 3.81%
2010-10-28 0 2.100 2.100 2.150 2.020 2.020 24,000 48,480 2.0200 21.23 21.23 21.73 20.42 20.42 2,374 20.420 0.00%
2010-10-27 0 2.100 2.060 2.100 2.100 2.110 208,000 437,400 2.1029 21.23 20.82 21.23 21.23 21.33 20,576 21.258 -3.67%
2010-10-26 0 2.180 2.150 2.240 2.150 2.300 338,000 751,280 2.2227 22.04 21.73 22.64 21.73 23.25 33,436 22.469 3.81%
2010-10-25 0 2.100 2.050 2.130 2.100 2.100 21,360 44,693 2.0924 21.23 20.72 21.53 21.23 21.23 2,113 21.152 0.00%
2010-10-22 0 2.100 2.090 2.100 2.100 2.100 120,000 252,000 2.1000 21.23 21.13 21.23 21.23 21.23 11,871 21.229 0.00%
2010-10-21 0 2.100 2.100 2.180 2.080 2.100 104,000 217,200 2.0885 21.23 21.23 22.04 21.03 21.23 10,288 21.112 2.44%
2010-10-20 0 2.050 2.010 2.050 - - 0 0 - 20.72 20.32 20.72 - - 0 - 0.00%
2010-10-19 0 2.050 2.010 2.100 2.050 2.130 316,000 659,680 2.0876 20.72 20.32 21.23 20.72 21.53 31,260 21.103 0.00%
2010-10-18 0 2.050 2.000 2.050 2.000 2.050 204,000 413,800 2.0284 20.72 20.22 20.72 20.22 20.72 20,180 20.505 -0.97%
2010-10-15 0 2.070 2.070 2.110 2.050 2.100 217,840 454,960 2.0885 20.93 20.93 21.33 20.72 21.23 21,549 21.112 -1.43%
2010-10-14 0 2.100 2.100 2.150 2.050 2.100 148,000 310,200 2.0959 21.23 21.23 21.73 20.72 21.23 14,641 21.188 -6.67%
2010-10-13 0 2.250 2.100 2.250 2.000 2.290 252,000 508,760 2.0189 22.75 21.23 22.75 20.22 23.15 24,929 20.409 7.14%
2010-10-12 0 2.100 2.060 2.120 2.050 2.200 396,000 839,440 2.1198 21.23 20.82 21.43 20.72 22.24 39,173 21.429 -2.78%
2010-10-11 0 2.160 2.200 2.300 2.150 2.200 148,000 323,000 2.1824 21.84 22.24 23.25 21.73 22.24 14,641 22.062 -0.92%
2010-10-08 0 2.180 2.160 2.180 2.160 2.180 128,000 278,880 2.1788 22.04 21.84 22.04 21.84 22.04 12,662 22.025 -3.11%
2010-10-07 0 2.250 2.250 2.350 2.250 2.350 124,000 285,200 2.3000 22.75 22.75 23.76 22.75 23.76 12,266 23.250 -1.75%
2010-10-06 0 2.290 2.180 2.300 2.150 2.290 120,000 262,720 2.1893 23.15 22.04 23.25 21.73 23.15 11,871 22.132 4.09%
2010-10-05 0 2.200 2.150 2.200 2.200 2.420 676,000 1,581,160 2.3390 22.24 21.73 22.24 22.24 24.46 66,872 23.645 -4.35%
2010-10-04 0 2.300 2.220 2.470 2.200 2.380 148,000 336,680 2.2749 23.25 22.44 24.97 22.24 24.06 14,641 22.996 4.55%
2010-09-30 0 2.200 2.200 2.250 2.180 2.260 396,000 875,520 2.2109 22.24 22.24 22.75 22.04 22.85 39,173 22.350 0.46%
2010-09-29 0 2.190 2.130 2.200 2.100 2.200 260,000 556,400 2.1400 22.14 21.53 22.24 21.23 22.24 25,720 21.633 4.29%
2010-09-28 0 2.100 2.030 2.100 1.960 2.150 740,320 1,488,768 2.0110 21.23 20.52 21.23 19.81 21.73 73,235 20.329 4.48%
2010-09-27 0 2.010 1.990 2.000 1.830 2.050 908,400 1,778,780 1.9581 20.32 20.12 20.22 18.50 20.72 89,861 19.795 11.67%
2010-09-24 0 1.800 1.800 1.830 1.800 1.800 40,640 73,024 1.7969 18.20 18.20 18.50 18.20 18.20 4,020 18.164 0.00%
2010-09-22 0 1.800 1.740 1.840 - - 40 68 1.7000 18.20 17.59 18.60 - - 4 17.185 0.00%
2010-09-21 0 1.800 1.780 1.830 1.800 1.850 44,000 80,080 1.8200 18.20 17.99 18.50 18.20 18.70 4,353 18.398 0.00%
2010-09-20 0 1.800 1.740 1.800 1.740 1.800 280,000 493,920 1.7640 18.20 17.59 18.20 17.59 18.20 27,698 17.832 1.12%
2010-09-17 0 1.780 1.720 1.800 1.720 1.780 124,000 218,440 1.7616 17.99 17.39 18.20 17.39 17.99 12,266 17.808 1.71%
2010-09-16 0 1.750 1.750 1.830 1.630 1.730 96,000 159,280 1.6592 17.69 17.69 18.50 16.48 17.49 9,497 16.772 1.16%
2010-09-15 0 1.730 1.700 1.750 1.680 1.780 196,000 338,520 1.7271 17.49 17.19 17.69 16.98 17.99 19,389 17.460 -1.70%
2010-09-14 0 1.760 1.720 1.760 1.710 1.760 157,000 272,570 1.7361 17.79 17.39 17.79 17.29 17.79 15,531 17.550 -2.22%
2010-09-13 0 1.800 1.750 1.800 1.780 1.800 376,560 675,980 1.7951 18.20 17.69 18.20 17.99 18.20 37,250 18.147 -0.55%
2010-09-10 0 1.810 1.810 1.850 1.800 1.850 213,280 389,746 1.8274 18.30 18.30 18.70 18.20 18.70 21,098 18.473 -4.23%
2010-09-09 0 1.890 1.800 1.890 1.800 1.890 236,000 435,360 1.8447 19.11 18.20 19.11 18.20 19.11 23,346 18.648 5.00%
2010-09-08 0 1.800 1.780 1.880 1.800 1.900 117,000 213,060 1.8210 18.20 17.99 19.00 18.20 19.21 11,574 18.409 0.00%
2010-09-07 0 1.800 1.800 1.850 1.750 1.800 246,960 442,950 1.7936 18.20 18.20 18.70 17.69 18.20 24,430 18.131 -4.76%
2010-09-06 0 1.890 1.820 1.900 1.680 1.900 356,000 647,960 1.8201 19.11 18.40 19.21 16.98 19.21 35,217 18.399 -0.53%
2010-09-03 0 1.900 1.800 1.900 1.600 2.010 3,597,040 6,840,469 1.9017 19.21 18.20 19.21 16.17 20.32 355,829 19.224 0.00%
2010-09-02 0 1.900 1.880 1.900 1.520 1.980 5,004,560 9,134,202 1.8252 19.21 19.00 19.21 15.37 20.02 495,065 18.451 23.38%
2010-09-01 0 1.540 1.550 1.560 1.250 1.680 2,776,000 4,141,160 1.4918 15.57 15.67 15.77 12.64 16.98 274,610 15.080 26.23%
2010-08-31 0 1.220 1.210 1.220 1.210 1.220 370,400 450,760 1.2170 12.33 12.23 12.33 12.23 12.33 36,641 12.302 1.67%
2010-08-30 0 1.200 1.190 1.200 1.180 1.210 592,000 708,840 1.1974 12.13 12.03 12.13 11.93 12.23 58,562 12.104 0.00%
2010-08-27 0 1.200 1.190 1.210 1.180 1.210 228,000 273,520 1.1996 12.13 12.03 12.23 11.93 12.23 22,554 12.127 -1.64%
2010-08-26 0 1.220 1.200 1.220 1.150 1.220 164,000 196,560 1.1985 12.33 12.13 12.33 11.63 12.33 16,223 12.116 1.67%
2010-08-25 0 1.200 1.170 1.220 1.150 1.220 632,000 747,040 1.1820 12.13 11.83 12.33 11.63 12.33 62,519 11.949 -1.64%
2010-08-24 0 1.220 1.180 1.220 1.170 1.280 760,000 928,280 1.2214 12.33 11.93 12.33 11.83 12.94 75,181 12.347 7.96%
2010-08-23 0 1.130 1.120 1.150 1.090 1.150 308,000 348,640 1.1319 11.42 11.32 11.63 11.02 11.63 30,468 11.443 3.67%
2010-08-20 0 1.090 1.080 1.110 1.060 1.120 115,040 126,424 1.0990 11.02 10.92 11.22 10.72 11.32 11,380 11.109 0.00%
2010-08-19 0 1.090 1.080 1.090 1.070 1.130 160,000 173,840 1.0865 11.02 10.92 11.02 10.82 11.42 15,828 10.983 -1.80%
2010-08-18 0 1.110 1.110 1.130 1.070 1.180 716,000 810,240 1.1316 11.22 11.22 11.42 10.82 11.93 70,829 11.439 -7.50%
2010-08-17 0 1.200 1.180 1.200 1.180 1.200 351,520 419,093 1.1922 12.13 11.93 12.13 11.93 12.13 34,773 12.052 -2.44%
2010-08-16 0 1.230 1.220 1.250 1.150 1.330 804,000 970,760 1.2074 12.43 12.33 12.64 11.63 13.44 79,534 12.206 -5.38%
2010-08-13 0 1.300 1.260 1.310 1.210 1.300 120,000 150,680 1.2557 13.14 12.74 13.24 12.23 13.14 11,871 12.693 -2.26%
2010-08-12 0 1.330 1.240 1.330 1.150 1.330 312,400 380,788 1.2189 13.44 12.54 13.44 11.63 13.44 30,903 12.322 0.00%
2010-08-11 0 1.330 1.310 1.340 1.300 1.350 304,000 400,560 1.3176 13.44 13.24 13.55 13.14 13.65 30,073 13.320 -2.21%
2010-08-10 0 1.360 1.330 1.370 1.330 1.410 428,000 584,480 1.3656 13.75 13.44 13.85 13.44 14.25 42,339 13.805 0.74%
2010-08-09 0 1.350 1.340 1.370 1.330 1.360 240,000 322,160 1.3423 13.65 13.55 13.85 13.44 13.75 23,741 13.570 -2.17%
2010-08-06 0 1.380 1.360 1.390 1.310 1.410 684,000 942,480 1.3779 13.95 13.75 14.05 13.24 14.25 67,663 13.929 -1.43%
2010-08-05 0 1.400 1.360 1.390 1.250 1.500 2,376,360 3,293,375 1.3859 14.15 13.75 14.05 12.64 15.16 235,076 14.010 4.48%
2010-08-04 0 1.340 1.310 1.340 1.300 1.540 1,904,000 2,578,040 1.3540 13.55 13.24 13.55 13.14 15.57 188,349 13.688 -12.99%
2010-08-03 0 1.540 1.540 1.550 1.530 1.770 1,936,000 3,126,360 1.6149 15.57 15.57 15.67 15.47 17.89 191,515 16.324 -14.44%
2010-08-02 0 1.800 1.790 1.800 1.770 2.300 3,217,600 6,044,147 1.8785 18.20 18.09 18.20 17.89 23.25 318,294 18.989 -25.00%
2010-07-30 0 2.400 2.380 2.420 1.800 3.600 41,736,880 53,730,925 1.2874 24.26 24.06 24.46 18.20 36.39 4,128,729 13.014 -58.62%
2010-07-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 58.63 - - - - 0 - 0.00%
2005-09-29 0 0.116 - 0.116 - - 0 0 - 58.63 - 58.63 - - 0 - 0.00%
2005-09-28 0 0.116 - 0.116 - - 0 0 - 58.63 - 58.63 - - 0 - 0.00%
2005-09-27 0 0.116 - 0.116 0.116 0.116 4,000 464 0.1160 58.63 - 58.63 58.63 58.63 8 58.632 -1.69%
2005-09-26 0 0.118 - 0.118 0.120 0.120 8,000 960 0.1200 59.64 - 59.64 60.65 60.65 16 60.653 7.27%
2005-09-23 0 0.110 0.110 - - - 0 0 - 55.60 55.60 - - - 0 - 10.00%
2005-09-22 0 0.100 0.100 - - - 0 0 - 50.54 50.54 - - - 0 - 11.11%
2005-09-21 0 0.090 - - - - 0 0 - 45.49 - - - - 0 - 0.00%
2005-09-20 0 0.090 0.090 - - - 0 0 - 45.49 45.49 - - - 0 - 8.43%
2005-09-16 0 0.083 - - - - 0 0 - 41.95 - - - - 0 - 0.00%
2005-09-15 0 0.083 - - - - 0 0 - 41.95 - - - - 0 - 0.00%
2005-09-14 0 0.083 - - - - 0 0 - 41.95 - - - - 0 - 0.00%
2005-09-13 0 0.083 0.070 - - - 0 0 - 41.95 35.38 - - - 0 - 0.00%
2005-09-12 0 0.083 0.083 - 0.083 0.083 600,000 49,800 0.0830 41.95 41.95 - 41.95 41.95 1,187 41.952 1.22%
2005-09-09 0 0.082 0.082 - 0.082 0.082 544,000 44,608 0.0820 41.45 41.45 - 41.45 41.45 1,076 41.446 0.00%
2005-09-08 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-09-07 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-09-06 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-09-05 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-09-02 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-09-01 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-08-31 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-08-30 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-08-29 0 0.082 - - - - 0 0 - 41.45 - - - - 0 - 0.00%
2005-08-26 0 0.082 - - 0.082 0.082 500,000 41,000 0.0820 41.45 - - 41.45 41.45 989 41.446 1.23%
2005-08-25 0 0.081 0.081 - 0.081 0.081 200,000 16,200 0.0810 40.94 40.94 - 40.94 40.94 396 40.941 2.53%
2005-08-24 0 0.079 0.079 - - - 0 0 - 39.93 39.93 - - - 0 - 1.28%
2005-08-23 0 0.078 0.078 - 0.078 0.078 308,000 24,024 0.0780 39.42 39.42 - 39.42 39.42 609 39.425 0.00%
2005-08-22 0 0.078 0.078 - - - 0 0 - 39.42 39.42 - - - 0 - 0.00%
2005-08-19 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-18 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-17 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-16 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-15 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-12 0 0.078 - - - - 0 0 - 39.42 - - - - 0 - 0.00%
2005-08-11 0 0.078 0.078 - - - 0 0 - 39.42 39.42 - - - 0 - 1.30%
2005-08-10 0 0.077 0.077 - - - 0 0 - 38.92 38.92 - - - 0 - 0.00%
2005-08-09 0 0.077 0.077 - 0.077 0.077 172,000 13,244 0.0770 38.92 38.92 - 38.92 38.92 340 38.919 0.00%
2005-08-08 0 0.077 - - - - 0 0 - 38.92 - - - - 0 - 0.00%
2005-08-05 0 0.077 0.045 - - - 0 0 - 38.92 22.75 - - - 0 - 0.00%
2005-08-04 0 0.077 0.045 - - - 0 0 - 38.92 22.75 - - - 0 - 0.00%
2005-08-03 0 0.077 0.045 - - - 1,084,000 51,852 0.0478 38.92 22.75 - - - 2,145 24.177 0.00%
2005-08-02 0 0.077 - - - - 0 0 - 38.92 - - - - 0 - 0.00%
2005-08-01 0 0.077 - - - - 0 0 - 38.92 - - - - 0 - 0.00%
2005-07-29 0 0.077 - - - - 0 0 - 38.92 - - - - 0 - 0.00%
2005-07-28 0 0.077 - 0.077 - - 0 0 - 38.92 - 38.92 - - 0 - 0.00%
2005-07-27 0 0.077 - - - - 0 0 - 38.92 - - - - 0 - 0.00%
2005-07-26 0 0.077 0.075 - - - 0 0 - 38.92 37.91 - - - 0 - 0.00%
2005-07-25 0 0.077 0.076 - - - 0 0 - 38.92 38.41 - - - 0 - 0.00%
2005-07-22 0 0.077 0.075 0.077 - - 0 0 - 38.92 37.91 38.92 - - 0 - 0.00%
2005-07-21 0 0.077 0.077 0.080 - - 0 0 - 38.92 38.92 40.44 - - 0 - 1.32%
2005-07-20 0 0.076 0.076 0.080 - - 0 0 - 38.41 38.41 40.44 - - 0 - 0.00%
2005-07-19 0 0.076 0.076 - 0.076 0.076 200,000 15,400 0.0770 38.41 38.41 - 38.41 38.41 396 38.919 0.00%
2005-07-18 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-15 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-14 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-13 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-12 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-11 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-08 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-07 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-06 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-07-05 0 0.076 - 0.076 0.076 0.076 32,000 2,432 0.0760 38.41 - 38.41 38.41 38.41 63 38.414 0.00%
2005-07-04 0 0.076 0.076 - 0.076 0.076 252,000 19,152 0.0760 38.41 38.41 - 38.41 38.41 499 38.414 0.00%
2005-06-30 0 0.076 0.070 0.080 0.076 0.076 16,000 1,216 0.0760 38.41 35.38 40.44 38.41 38.41 32 38.414 0.00%
2005-06-29 0 0.076 - 0.076 - - 0 0 - 38.41 - 38.41 - - 0 - 0.00%
2005-06-28 0 0.076 - 0.080 - - 0 0 - 38.41 - 40.44 - - 0 - 0.00%
2005-06-27 0 0.076 - 0.080 - - 0 0 - 38.41 - 40.44 - - 0 - 0.00%
2005-06-24 0 0.076 - 0.080 - - 0 0 - 38.41 - 40.44 - - 0 - 0.00%
2005-06-23 0 0.076 - 0.076 - - 0 0 - 38.41 - 38.41 - - 0 - 0.00%
2005-06-22 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-06-21 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-06-20 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-06-17 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-06-16 0 0.076 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2005-06-15 0 0.076 0.076 - 0.076 0.076 84,000 6,384 0.0760 38.41 38.41 - 38.41 38.41 166 38.414 1.33%
2005-06-14 0 0.075 - - - - 0 0 - 37.91 - - - - 0 - 0.00%
2005-06-13 0 0.075 0.068 - - - 0 0 - 37.91 34.37 - - - 0 - 0.00%
2005-06-10 0 0.075 - 0.075 - - 0 0 - 37.91 - 37.91 - - 0 - 0.00%
2005-06-09 0 0.075 0.070 - - - 0 0 - 37.91 35.38 - - - 0 - 0.00%
2005-06-08 0 0.075 0.075 - 0.075 0.080 700,000 53,520 0.0765 37.91 37.91 - 37.91 40.44 1,385 38.645 -6.25%
2005-06-07 0 0.080 0.080 - 0.080 0.080 376,000 30,080 0.0800 40.44 40.44 - 40.44 40.44 744 40.436 0.00%
2005-06-06 0 0.080 0.080 0.090 0.080 0.080 188,000 15,040 0.0800 40.44 40.44 45.49 40.44 40.44 372 40.436 -11.11%
2005-06-03 0 0.090 0.080 0.090 0.090 0.090 12,000 1,080 0.0900 45.49 40.44 45.49 45.49 45.49 24 45.490 0.00%
2005-06-02 0 0.090 0.080 - - - 0 0 - 45.49 40.44 - - - 0 - 0.00%
2005-06-01 0 0.090 0.080 0.090 - - 0 0 - 45.49 40.44 45.49 - - 0 - 0.00%
2005-05-31 0 0.090 0.080 0.090 - - 0 0 - 45.49 40.44 45.49 - - 0 - 0.00%
2005-05-30 0 0.090 0.080 0.090 - - 0 0 - 45.49 40.44 45.49 - - 0 - 0.00%
2005-05-27 0 0.090 0.080 0.090 - - 0 0 - 45.49 40.44 45.49 - - 0 - 0.00%
2005-05-26 0 0.090 0.081 0.096 0.090 0.090 100,000 9,000 0.0900 45.49 40.94 48.52 45.49 45.49 198 45.490 5.88%
2005-05-25 0 0.085 0.080 0.090 - - 0 0 - 42.96 40.44 45.49 - - 0 - 0.00%
2005-05-24 0 0.085 0.080 0.090 - - 0 0 - 42.96 40.44 45.49 - - 0 - 0.00%
2005-05-23 0 0.085 0.080 - - - 0 0 - 42.96 40.44 - - - 0 - 0.00%
2005-05-20 0 0.085 0.081 0.093 0.085 0.085 116,000 9,860 0.0850 42.96 40.94 47.01 42.96 42.96 230 42.963 0.00%
2005-05-19 0 0.085 0.085 0.093 0.085 0.085 52,000 4,420 0.0850 42.96 42.96 47.01 42.96 42.96 103 42.963 0.00%
2005-05-18 0 0.085 0.085 0.094 0.085 0.090 1,328,000 116,620 0.0878 42.96 42.96 47.51 42.96 45.49 2,627 44.386 -5.56%
2005-05-17 0 0.090 0.078 0.090 0.085 0.095 2,412,000 216,680 0.0898 45.49 39.42 45.49 42.96 48.02 4,772 45.406 2.27%
2005-05-13 0 0.088 0.087 0.088 0.080 0.090 2,732,000 227,092 0.0831 44.48 43.97 44.48 40.44 45.49 5,405 42.014 17.33%
2005-05-12 0 0.075 0.075 0.080 0.075 0.090 1,812,000 151,680 0.0837 37.91 37.91 40.44 37.91 45.49 3,585 42.310 7.14%
2005-05-11 0 0.070 - 0.075 - - 0 0 - 35.38 - 37.91 - - 0 - 0.00%
2005-05-10 0 0.070 - - - - 0 0 - 35.38 - - - - 0 - 0.00%
2005-05-09 0 0.070 - 0.070 - - 0 0 - 35.38 - 35.38 - - 0 - -1.41%
2005-05-06 0 0.071 0.055 - - - 0 0 - 35.89 27.80 - - - 0 - 0.00%
2005-05-05 0 0.071 0.055 - - - 0 0 - 35.89 27.80 - - - 0 - 0.00%
2005-05-04 0 0.071 0.055 - - - 0 0 - 35.89 27.80 - - - 0 - 0.00%
2005-05-03 0 0.071 - - - - 0 0 - 35.89 - - - - 0 - 0.00%
2005-04-29 0 0.071 0.071 0.073 - - 0 0 - 35.89 35.89 36.90 - - 0 - 2.90%
2005-04-28 0 0.069 - - 0.069 0.070 1,244,000 86,436 0.0695 34.88 - - 34.88 35.38 2,461 35.119 1.47%
2005-04-27 0 0.068 - 0.068 - - 0 0 - 34.37 - 34.37 - - 0 - -1.45%
2005-04-26 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-25 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-22 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-21 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-20 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-19 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-18 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-15 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-14 0 0.069 - 0.069 - - 0 0 - 34.88 - 34.88 - - 0 - 0.00%
2005-04-13 0 0.069 - 0.070 - - 0 0 - 34.88 - 35.38 - - 0 - 0.00%
2005-04-12 0 0.069 - 0.070 - - 0 0 - 34.88 - 35.38 - - 0 - 0.00%
2005-04-11 0 0.069 - 0.070 - - 0 0 - 34.88 - 35.38 - - 0 - 0.00%
2005-04-08 0 0.069 0.060 0.069 0.069 0.069 60,000 4,140 0.0690 34.88 30.33 34.88 34.88 34.88 119 34.876 4.55%
2005-04-07 0 0.066 0.066 0.080 0.061 0.061 12,000 732 0.0610 33.36 33.36 40.44 30.83 30.83 24 30.832 -8.33%
2005-04-06 0 0.072 - - - - 0 0 - 36.39 - - - - 0 - 0.00%
2005-04-04 0 0.072 - 0.079 - - 0 0 - 36.39 - 39.93 - - 0 - 0.00%
2005-04-01 0 0.072 - 0.079 - - 0 0 - 36.39 - 39.93 - - 0 - 0.00%
2005-03-31 0 0.072 - 0.072 0.072 0.072 4,000 288 0.0720 36.39 - 36.39 36.39 36.39 8 36.392 9.09%
2005-03-30 0 0.066 0.064 - - - 0 0 - 33.36 32.35 - - - 0 - 0.00%
2005-03-29 0 0.066 0.066 0.075 0.066 0.066 60,000 3,960 0.0660 33.36 33.36 37.91 33.36 33.36 119 33.359 -2.94%
2005-03-24 0 0.068 0.063 0.068 0.066 0.071 624,000 42,036 0.0674 34.37 31.84 34.37 33.36 35.89 1,235 34.049 -13.92%
2005-03-23 0 0.079 - 0.079 - - 0 0 - 39.93 - 39.93 - - 0 - -1.25%
2005-03-22 0 0.080 - 0.080 - - 0 0 - 40.44 - 40.44 - - 0 - -2.44%
2005-03-21 0 0.082 - 0.088 - - 0 0 - 41.45 - 44.48 - - 0 - 0.00%
2005-03-18 0 0.082 - 0.090 0.082 0.082 40,000 3,280 0.0820 41.45 - 45.49 41.45 41.45 79 41.446 0.00%
2005-03-17 0 0.082 0.082 0.083 - - 0 0 - 41.45 41.45 41.95 - - 0 - 9.33%
2005-03-16 0 0.075 0.075 - 0.061 0.064 868,000 55,432 0.0639 37.91 37.91 - 30.83 32.35 1,717 32.279 10.29%
2005-03-15 0 0.068 0.063 0.068 - - 0 0 - 34.37 31.84 34.37 - - 0 - 0.00%
2005-03-14 0 0.068 0.063 0.068 0.068 0.068 320,000 21,760 0.0680 34.37 31.84 34.37 34.37 34.37 633 34.370 0.00%
2005-03-11 0 0.068 0.067 0.068 0.068 0.070 400,000 27,800 0.0695 34.37 33.86 34.37 34.37 35.38 791 35.128 -6.85%
2005-03-10 0 0.073 0.071 0.073 0.073 0.073 160,000 11,680 0.0730 36.90 35.89 36.90 36.90 36.90 317 36.897 0.00%
2005-03-09 0 0.073 - 0.075 - - 0 0 - 36.90 - 37.91 - - 0 - 0.00%
2005-03-08 0 0.073 0.066 0.075 - - 0 0 - 36.90 33.36 37.91 - - 0 - 0.00%
2005-03-07 0 0.073 0.067 0.074 - - 0 0 - 36.90 33.86 37.40 - - 0 - 0.00%
2005-03-04 0 0.073 0.066 0.074 - - 0 0 - 36.90 33.36 37.40 - - 0 - 0.00%
2005-03-03 0 0.073 0.073 0.078 - - 0 0 - 36.90 36.90 39.42 - - 0 - 1.39%
2005-03-02 0 0.072 0.072 0.083 0.072 0.072 400,000 28,800 0.0720 36.39 36.39 41.95 36.39 36.39 791 36.392 -10.00%
2005-03-01 0 0.080 - 0.081 - - 0 0 - 40.44 - 40.94 - - 0 - 0.00%
2005-02-28 0 0.080 0.068 0.082 0.071 0.080 544,000 38,740 0.0712 40.44 34.37 41.45 35.89 40.44 1,076 35.994 2.56%
2005-02-25 0 0.078 0.078 0.083 0.065 0.072 600,000 41,300 0.0688 39.42 39.42 41.95 32.85 36.39 1,187 34.791 11.43%
2005-02-24 0 0.070 0.070 0.083 - - 0 0 - 35.38 35.38 41.95 - - 0 - 2.94%
2005-02-23 0 0.068 0.067 0.068 0.069 0.069 100,000 6,900 0.0690 34.37 33.86 34.37 34.88 34.88 198 34.876 -5.56%
2005-02-22 0 0.072 0.071 0.072 - - 0 0 - 36.39 35.89 36.39 - - 0 - -10.00%
2005-02-21 0 0.080 0.080 0.082 0.080 0.080 576,000 46,080 0.0800 40.44 40.44 41.45 40.44 40.44 1,140 40.436 -5.88%
2005-02-18 0 0.085 - 0.085 - - 0 0 - 42.96 - 42.96 - - 0 - 0.00%
2005-02-17 0 0.085 - 0.086 - - 0 0 - 42.96 - 43.47 - - 0 - 0.00%
2005-02-16 0 0.085 - 0.085 0.085 0.085 200,000 17,000 0.0850 42.96 - 42.96 42.96 42.96 396 42.963 0.00%
2005-02-15 0 0.085 - 0.085 0.087 0.087 60,000 5,220 0.0870 42.96 - 42.96 43.97 43.97 119 43.974 0.00%
2005-02-14 0 0.085 - 0.087 - - 0 0 - 42.96 - 43.97 - - 0 - 0.00%
2005-02-08 0 0.085 - 0.090 - - 0 0 - 42.96 - 45.49 - - 0 - 0.00%
2005-02-07 0 0.085 - 0.085 - - 0 0 - 42.96 - 42.96 - - 0 - 0.00%
2005-02-04 0 0.085 - 0.085 - - 0 0 - 42.96 - 42.96 - - 0 - 0.00%
2005-02-03 0 0.085 0.065 0.085 0.065 0.085 448,000 32,920 0.0735 42.96 32.85 42.96 32.85 42.96 886 37.141 6.25%
2005-02-02 0 0.080 - 0.080 - - 0 0 - 40.44 - 40.44 - - 0 - -5.88%
2005-02-01 0 0.085 - 0.085 - - 0 0 - 42.96 - 42.96 - - 0 - -4.49%
2005-01-31 0 0.089 - 0.090 - - 0 0 - 44.98 - 45.49 - - 0 - 0.00%
2005-01-28 0 0.089 - 0.090 - - 0 0 - 44.98 - 45.49 - - 0 - 0.00%
2005-01-27 0 0.089 - 0.089 - - 0 0 - 44.98 - 44.98 - - 0 - 0.00%
2005-01-26 0 0.089 - 0.089 - - 0 0 - 44.98 - 44.98 - - 0 - 0.00%
2005-01-25 0 0.089 - 0.090 - - 0 0 - 44.98 - 45.49 - - 0 - 0.00%
2005-01-24 0 0.089 - 0.090 - - 0 0 - 44.98 - 45.49 - - 0 - 0.00%
2005-01-21 0 0.089 0.089 0.090 - - 0 0 - 44.98 44.98 45.49 - - 0 - 4.71%
2005-01-20 0 0.085 - 0.085 - - 0 0 - 42.96 - 42.96 - - 0 - -5.56%
2005-01-19 0 0.090 - 0.090 - - 0 0 - 45.49 - 45.49 - - 0 - 0.00%
2005-01-18 0 0.090 - 0.090 - - 0 0 - 45.49 - 45.49 - - 0 - -5.26%
2005-01-17 0 0.095 - 0.099 - - 0 0 - 48.02 - 50.04 - - 0 - 0.00%
2005-01-14 0 0.095 - 0.095 - - 0 0 - 48.02 - 48.02 - - 0 - -4.04%
2005-01-13 0 0.099 0.099 0.100 - - 0 0 - 50.04 50.04 50.54 - - 0 - 4.21%
2005-01-12 0 0.095 - 0.095 - - 0 0 - 48.02 - 48.02 - - 0 - -3.06%
2005-01-11 0 0.098 - 0.098 - - 0 0 - 49.53 - 49.53 - - 0 - -9.26%
2005-01-10 0 0.108 0.108 0.110 - - 0 0 - 54.59 54.59 55.60 - - 0 - 8.00%
2005-01-07 0 0.100 - 0.100 - - 0 0 - 50.54 - 50.54 - - 0 - 0.00%
2005-01-06 0 0.100 - 0.100 - - 0 0 - 50.54 - 50.54 - - 0 - 0.00%
2005-01-05 0 0.100 - 0.100 - - 0 0 - 50.54 - 50.54 - - 0 - 0.00%
2005-01-04 0 0.100 - 0.100 - - 0 0 - 50.54 - 50.54 - - 0 - 0.00%
2005-01-03 0 0.100 - 0.100 - - 428,000 42,800 0.1000 50.54 - 50.54 - - 847 50.544 0.00%
2004-12-31 0 0.100 0.098 0.100 - - 0 0 - 50.54 49.53 50.54 - - 0 - 0.00%
2004-12-30 0 0.100 - - 0.099 0.100 300,000 29,900 0.0997 50.54 - - 50.04 50.54 594 50.376 9.89%
2004-12-29 0 0.091 - - 0.091 0.091 200,000 18,200 0.0910 46.00 - - 46.00 46.00 396 45.995 0.00%
2004-12-28 0 0.091 0.091 0.092 0.084 0.089 240,000 20,260 0.0844 46.00 46.00 46.50 42.46 44.98 475 42.668 8.33%
2004-12-24 0 0.084 0.084 0.085 - - 0 0 - 42.46 42.46 42.96 - - 0 - 3.70%
2004-12-23 0 0.081 0.060 0.082 - - 0 0 - 40.94 30.33 41.45 - - 0 - 0.00%
2004-12-22 0 0.081 0.081 0.082 0.066 0.080 884,000 70,488 0.0797 40.94 40.94 41.45 33.36 40.44 1,749 40.303 9.46%
2004-12-21 0 0.074 0.074 0.075 0.067 0.068 124,000 8,408 0.0678 37.40 37.40 37.91 33.86 34.37 245 34.272 -2.63%
2004-12-20 0 0.076 0.062 0.076 0.076 0.076 180,000 13,680 0.0760 38.41 31.34 38.41 38.41 38.41 356 38.414 -7.32%
2004-12-17 0 0.082 0.082 - 0.065 0.090 80,000 5,500 0.0688 41.45 41.45 - 32.85 45.49 158 34.749 -3.53%
2004-12-16 0 0.085 - 0.085 0.085 0.085 4,000 340 0.0850 42.96 - 42.96 42.96 42.96 8 42.963 0.00%
2004-12-15 0 0.085 0.085 - - - 0 0 - 42.96 42.96 - - - 0 - 13.33%
2004-12-14 0 0.075 0.075 - - - 0 0 - 37.91 37.91 - - - 0 - 8.70%
2004-12-13 0 0.069 0.069 - 0.068 0.075 400,000 27,684 0.0692 34.88 34.88 - 34.37 37.91 791 34.982 -8.00%
2004-12-10 0 0.075 0.069 - - - 0 0 - 37.91 34.88 - - - 0 - 0.00%
2004-12-09 0 0.075 0.070 - - - 0 0 - 37.91 35.38 - - - 0 - 0.00%
2004-12-08 0 0.075 - 0.076 - - 200,000 15,200 0.0760 37.91 - 38.41 - - 396 38.414 0.00%
2004-12-07 0 0.075 0.071 - - - 0 0 - 37.91 35.89 - - - 0 - 0.00%
2004-12-06 0 0.075 0.069 - - - 0 0 - 37.91 34.88 - - - 0 - 0.00%
2004-12-03 0 0.075 0.071 - - - 0 0 - 37.91 35.89 - - - 0 - 0.00%
2004-12-02 0 0.075 0.067 - - - 0 0 - 37.91 33.86 - - - 0 - 0.00%
2004-12-01 0 0.075 0.067 - - - 0 0 - 37.91 33.86 - - - 0 - 0.00%
2004-11-30 0 0.075 0.068 - - - 0 0 - 37.91 34.37 - - - 0 - 0.00%
2004-11-29 0 0.075 0.066 - 0.075 0.075 148,000 11,100 0.0750 37.91 33.36 - 37.91 37.91 293 37.908 7.14%
2004-11-26 0 0.070 0.065 - - - 0 0 - 35.38 32.85 - - - 0 - 0.00%
2004-11-25 0 0.070 0.066 0.080 0.070 0.070 404,000 28,320 0.0701 35.38 33.36 40.44 35.38 35.38 799 35.431 -1.41%
2004-11-24 0 0.071 0.071 0.078 - - 0 0 - 35.89 35.89 39.42 - - 0 - 9.23%
2004-11-23 0 0.065 0.065 0.070 0.065 0.065 96,000 6,240 0.0650 32.85 32.85 35.38 32.85 32.85 190 32.854 0.00%
2004-11-22 0 0.065 0.065 - - - 0 0 - 32.85 32.85 - - - 0 - 4.84%
2004-11-19 0 0.062 0.061 0.071 0.062 0.062 532,000 32,720 0.0615 31.34 30.83 35.89 31.34 31.34 1,053 31.087 -1.59%
2004-11-18 0 0.063 0.062 0.070 0.063 0.066 608,000 38,904 0.0640 31.84 31.34 35.38 31.84 33.36 1,203 32.342 3.28%
2004-11-17 0 0.061 0.060 0.069 0.061 0.061 200,000 12,200 0.0610 30.83 30.33 34.88 30.83 30.83 396 30.832 0.00%
2004-11-16 0 0.061 0.061 - 0.060 0.060 100,000 6,000 0.0600 30.83 30.83 - 30.33 30.33 198 30.327 0.00%
2004-11-15 0 0.061 0.061 - - - 0 0 - 30.83 30.83 - - - 0 - 0.00%
2004-11-12 0 0.061 0.061 0.070 0.060 0.060 20,000 1,200 0.0600 30.83 30.83 35.38 30.33 30.33 40 30.327 -4.69%
2004-11-11 0 0.064 0.061 0.072 - - 0 0 - 32.35 30.83 36.39 - - 0 - 0.00%
2004-11-10 0 0.064 0.064 - 0.064 0.064 100,000 6,400 0.0640 32.35 32.35 - 32.35 32.35 198 32.348 -5.88%
2004-11-09 0 0.068 0.063 0.070 - - 0 0 - 34.37 31.84 35.38 - - 0 - 0.00%
2004-11-08 0 0.068 0.065 0.074 - - 124,000 8,060 0.0650 34.37 32.85 37.40 - - 245 32.854 0.00%
2004-11-05 0 0.068 0.063 0.068 - - 0 0 - 34.37 31.84 34.37 - - 0 - -2.86%
2004-11-04 0 0.070 0.062 0.070 0.069 0.070 352,000 24,488 0.0696 35.38 31.34 35.38 34.88 35.38 696 35.163 1.45%
2004-11-03 0 0.069 0.060 0.069 0.056 0.069 228,000 14,020 0.0615 34.88 30.33 34.88 28.30 34.88 451 31.080 0.00%
2004-11-02 0 0.069 0.059 0.069 0.056 0.074 920,000 58,940 0.0641 34.88 29.82 34.88 28.30 37.40 1,820 32.381 13.11%
2004-11-01 0 0.061 0.061 0.065 0.058 0.059 212,000 12,496 0.0589 30.83 30.83 32.85 29.32 29.82 419 29.793 -6.15%
2004-10-29 0 0.065 0.069 0.070 0.060 0.065 464,000 28,968 0.0624 32.85 34.88 35.38 30.33 32.85 918 31.555 8.33%
2004-10-28 0 0.060 0.055 0.060 0.056 0.060 144,000 8,080 0.0561 30.33 27.80 30.33 28.30 30.33 285 28.361 0.00%
2004-10-27 0 0.060 0.060 0.065 0.056 0.065 684,000 40,532 0.0593 30.33 30.33 32.85 28.30 32.85 1,353 29.951 13.21%
2004-10-26 0 0.053 0.052 0.055 - - 0 0 - 26.79 26.28 27.80 - - 0 - 0.00%
2004-10-25 0 0.053 0.053 0.059 0.050 0.052 812,000 41,340 0.0509 26.79 26.79 29.82 25.27 26.28 1,607 25.733 -1.85%
2004-10-21 0 0.054 0.051 0.052 0.049 0.060 4,032,000 207,400 0.0514 27.29 25.78 26.28 24.77 30.33 7,977 25.999 -8.47%
2004-10-20 0 0.059 0.058 0.059 0.050 0.086 3,644,000 239,956 0.0658 29.82 29.32 29.82 25.27 43.47 7,209 33.283 -34.44%
2004-10-19 0 0.090 - 0.090 0.090 0.100 1,700,000 161,340 0.0949 45.49 - 45.49 45.49 50.54 3,363 47.970 -14.29%
2004-10-18 0 0.105 0.105 0.106 0.104 0.116 944,000 101,064 0.1071 53.07 53.07 53.58 52.57 58.63 1,868 54.113 -11.76%
2004-10-15 0 0.119 0.110 0.119 0.115 0.124 132,000 16,032 0.1215 60.15 55.60 60.15 58.13 62.68 261 61.389 -4.80%
2004-10-14 0 0.125 0.120 0.125 0.125 0.150 720,000 101,380 0.1408 63.18 60.65 63.18 63.18 75.82 1,424 71.169 -26.04%
2004-10-13 0 0.169 - 0.169 0.169 0.169 200,000 33,800 0.1690 85.42 - 85.42 85.42 85.42 396 85.420 -0.59%
2004-10-12 0 0.170 - 0.170 - - 0 0 - 85.93 - 85.93 - - 0 - -5.56%
2004-10-11 0 0.180 - 0.185 - - 0 0 - 90.98 - 93.51 - - 0 - 0.00%
2004-10-08 0 0.180 - 0.180 - - 0 0 - 90.98 - 90.98 - - 0 - -4.76%
2004-10-07 0 0.189 - 0.189 0.189 0.189 4,000 756 0.1890 95.53 - 95.53 95.53 95.53 8 95.529 5.00%
2004-10-06 0 0.180 - 0.189 - - 0 0 - 90.98 - 95.53 - - 0 - 0.00%
2004-10-05 0 0.180 - 0.189 - - 0 0 - 90.98 - 95.53 - - 0 - 0.00%
2004-10-04 0 0.180 - - - - 0 0 - 90.98 - - - - 0 - 0.00%
2004-09-30 0 0.180 - 0.180 - - 0 0 - 90.98 - 90.98 - - 0 - 0.00%
2004-09-28 0 0.180 - 0.180 - - 0 0 - 90.98 - 90.98 - - 0 - -3.74%
2004-09-27 0 0.187 - 0.187 - - 0 0 - 94.52 - 94.52 - - 0 - -1.06%
2004-09-24 0 0.189 - 0.189 - - 0 0 - 95.53 - 95.53 - - 0 - -0.53%
2004-09-23 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - 0.00%
2004-09-22 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - 0.00%
2004-09-21 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - 0.00%
2004-09-20 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - -2.06%
2004-09-17 0 0.194 - 0.194 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
2004-09-16 0 0.194 0.194 0.195 0.190 0.190 100,000 19,000 0.1900 98.06 98.06 98.56 96.03 96.03 198 96.034 0.00%
2004-09-15 0 0.194 - 0.195 - - 0 0 - 98.06 - 98.56 - - 0 - 0.00%
2004-09-14 0 0.194 0.194 0.195 - - 0 0 - 98.06 98.06 98.56 - - 0 - 2.11%
2004-09-13 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - -2.06%
2004-09-10 0 0.194 0.194 0.195 - - 0 0 - 98.06 98.06 98.56 - - 0 - 2.11%
2004-09-09 0 0.190 - 0.194 - - 0 0 - 96.03 - 98.06 - - 0 - 0.00%
2004-09-08 0 0.190 - 0.190 - - 0 0 - 96.03 - 96.03 - - 0 - -2.06%
2004-09-07 0 0.194 - 0.194 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
2004-09-06 0 0.194 - 0.194 - - 0 0 - 98.06 - 98.06 - - 0 - -0.51%
2004-09-03 0 0.195 - 0.195 - - 0 0 - 98.56 - 98.56 - - 0 - 0.00%
2004-09-02 0 0.195 - 0.195 - - 0 0 - 98.56 - 98.56 - - 0 - 0.00%
2004-09-01 0 0.195 - 0.195 - - 0 0 - 98.56 - 98.56 - - 0 - -0.51%
2004-08-31 0 0.196 - 0.196 - - 0 0 - 99.07 - 99.07 - - 0 - -2.00%
2004-08-30 0 0.200 - 0.200 - - 0 0 - 101.1 - 101.1 - - 0 - 0.00%
2004-08-27 0 0.200 - 0.200 - - 0 0 - 101.1 - 101.1 - - 0 - 0.00%
2004-08-26 0 0.200 0.150 0.200 0.210 0.210 28,000 5,880 0.2100 101.1 75.82 101.1 106.1 106.1 55 106.14 -6.54%
2004-08-25 0 0.214 0.150 0.214 - - 0 0 - 108.2 75.82 108.2 - - 0 - -0.47%
2004-08-24 0 0.215 - 0.215 - - 0 0 - 108.7 - 108.7 - - 0 - 0.00%
2004-08-23 0 0.215 0.150 0.215 - - 0 0 - 108.7 75.82 108.7 - - 0 - -0.92%
2004-08-20 0 0.217 0.150 0.217 - - 0 0 - 109.7 75.82 109.7 - - 0 - -0.91%
2004-08-19 0 0.219 0.150 0.219 - - 0 0 - 110.7 75.82 110.7 - - 0 - 0.00%
2004-08-18 0 0.219 0.150 0.219 - - 0 0 - 110.7 75.82 110.7 - - 0 - 0.00%
2004-08-17 0 0.219 - 0.219 - - 0 0 - 110.7 - 110.7 - - 0 - -0.45%
2004-08-16 0 0.220 - 0.220 - - 0 0 - 111.2 - 111.2 - - 0 - 0.00%
2004-08-13 0 0.220 - 0.220 0.220 0.220 32,000 7,040 0.2200 111.2 - 111.2 111.2 111.2 63 111.20 10.00%
2004-08-12 0 0.200 - 0.200 - - 0 0 - 101.1 - 101.1 - - 0 - -5.66%
2004-08-11 0 0.212 0.212 - - - 0 0 - 107.2 107.2 - - - 0 - 1.92%
2004-08-10 0 0.208 0.208 - - - 0 0 - 105.1 105.1 - - - 0 - 18.86%
2004-08-09 0 0.175 - 0.200 0.175 0.175 200,000 35,000 0.1750 88.45 - 101.1 88.45 88.45 396 88.453 0.00%
2004-08-06 0 0.175 0.167 0.175 0.175 0.175 330,000 57,720 0.1749 88.45 84.41 88.45 88.45 88.45 653 88.407 0.00%
2004-08-05 0 0.175 - 0.175 0.175 0.175 40,000 7,000 0.1750 88.45 - 88.45 88.45 88.45 79 88.453 -7.41%
2004-08-04 0 0.189 - 0.189 - - 0 0 - 95.53 - 95.53 - - 0 - 0.00%
2004-08-03 0 0.189 0.185 0.189 - - 0 0 - 95.53 93.51 95.53 - - 0 - -10.00%
2004-08-02 0 0.210 - 0.210 - - 0 0 - 106.1 - 106.1 - - 0 - -4.55%
2004-07-30 0 0.220 - 0.220 - - 0 0 - 111.2 - 111.2 - - 0 - 0.00%
2004-07-29 0 0.220 - 0.220 - - 0 0 - 111.2 - 111.2 - - 0 - 0.00%
2004-07-28 0 0.220 - 0.220 - - 0 0 - 111.2 - 111.2 - - 0 - -3.51%
2004-07-27 0 0.228 - 0.228 - - 0 0 - 115.2 - 115.2 - - 0 - -0.87%
2004-07-26 0 0.230 - 0.230 - - 28,000 6,440 0.2300 116.3 - 116.3 - - 55 116.25 0.00%
2004-07-23 0 0.230 - 0.230 - - 0 0 - 116.3 - 116.3 - - 0 - -4.17%
2004-07-22 0 0.240 - 0.240 - - 0 0 - 121.3 - 121.3 - - 0 - 0.00%
2004-07-21 0 0.240 - 0.240 - - 0 0 - 121.3 - 121.3 - - 0 - -2.44%
2004-07-20 0 0.246 0.246 0.250 - - 0 0 - 124.3 124.3 126.4 - - 0 - 7.42%
2004-07-19 0 0.229 0.229 0.230 0.220 0.220 4,000 880 0.2200 115.7 115.7 116.3 111.2 111.2 8 111.20 4.09%
2004-07-16 0 0.220 - 0.240 - - 0 0 - 111.2 - 121.3 - - 0 - 0.00%
2004-07-15 0 0.220 - 0.220 - - 0 0 - 111.2 - 111.2 - - 0 - -4.35%
2004-07-14 0 0.230 0.230 0.235 - - 0 0 - 116.3 116.3 118.8 - - 0 - 4.55%
2004-07-13 0 0.220 0.229 0.230 - - 0 0 - 111.2 115.7 116.3 - - 0 - 4.76%
2004-07-12 0 0.210 - 0.225 - - 0 0 - 106.1 - 113.7 - - 0 - 0.00%
2004-07-09 0 0.210 0.210 0.220 - - 0 0 - 106.1 106.1 111.2 - - 0 - 5.00%
2004-07-08 0 0.200 - 0.225 - - 0 0 - 101.1 - 113.7 - - 0 - 0.00%
2004-07-07 0 0.200 - 0.230 - - 0 0 - 101.1 - 116.3 - - 0 - 0.00%
2004-07-06 0 0.200 0.200 0.230 - - 0 0 - 101.1 101.1 116.3 - - 0 - 5.26%
2004-07-05 0 0.190 0.190 0.225 - - 0 0 - 96.03 96.03 113.7 - - 0 - 5.56%
2004-07-02 0 0.180 - 0.225 - - 0 0 - 90.98 - 113.7 - - 0 - 0.00%
2004-06-30 0 0.180 0.180 - 0.160 0.170 68,000 11,280 0.1659 90.98 90.98 - 80.87 85.93 135 83.844 12.50%
2004-06-29 0 0.160 0.151 0.230 0.150 0.168 68,000 10,668 0.1569 80.87 76.32 116.3 75.82 84.91 135 79.295 -4.76%
2004-06-28 0 0.168 0.168 0.172 0.154 0.210 152,000 26,300 0.1730 84.91 84.91 86.94 77.84 106.1 301 87.455 -16.00%
2004-06-25 0 0.200 0.201 0.230 0.180 0.181 120,000 21,660 0.1805 101.1 101.6 116.3 90.98 91.49 237 91.233 0.00%
2004-06-24 0 0.200 0.200 0.239 0.180 0.180 44,000 8,320 0.1891 101.1 101.1 120.8 90.98 90.98 87 95.575 11.11%
2004-06-23 0 0.180 0.180 0.182 0.180 0.185 92,000 16,860 0.1833 90.98 90.98 91.99 90.98 93.51 182 92.628 -5.26%
2004-06-21 0 0.190 0.182 0.190 0.190 0.190 56,000 10,640 0.1900 96.03 91.99 96.03 96.03 96.03 111 96.034 -9.52%
2004-06-18 0 0.210 0.210 0.240 - - 0 0 - 106.1 106.1 121.3 - - 0 - 5.00%
2004-06-17 0 0.200 0.200 0.240 - - 0 0 - 101.1 101.1 121.3 - - 0 - 5.26%
2004-06-16 0 0.190 0.190 0.191 0.190 0.190 4,000 760 0.1900 96.03 96.03 96.54 96.03 96.03 8 96.034 -0.52%
2004-06-15 0 0.191 0.182 0.240 - - 2,000 360 0.1800 96.54 91.99 121.3 - - 4 90.980 0.00%
2004-06-14 0 0.191 0.190 0.240 0.190 0.192 552,000 105,592 0.1913 96.54 96.03 121.3 96.03 97.05 1,092 96.686 0.53%
2004-06-11 0 0.190 0.190 0.191 0.190 0.190 8,000 1,520 0.1900 96.03 96.03 96.54 96.03 96.03 16 96.034 0.00%
2004-06-10 0 0.190 0.190 0.191 0.190 0.190 12,000 2,280 0.1900 96.03 96.03 96.54 96.03 96.03 24 96.034 0.00%
2004-06-09 0 0.190 0.190 0.191 0.190 0.191 112,000 21,316 0.1903 96.03 96.03 96.54 96.03 96.54 222 96.197 0.00%
2004-06-08 0 0.190 0.190 0.191 0.190 0.195 24,000 4,580 0.1908 96.03 96.03 96.54 96.03 98.56 47 96.456 -9.52%
2004-06-07 0 0.210 0.220 - - - 0 0 - 106.1 111.2 - - - 0 - 10.53%
2004-06-04 0 0.190 0.190 0.198 0.190 0.201 72,000 13,928 0.1934 96.03 96.03 100.1 96.03 101.6 142 97.775 0.00%
2004-06-03 0 0.190 0.190 0.195 0.190 0.240 48,000 9,520 0.1983 96.03 96.03 98.56 96.03 121.3 95 100.25 -20.50%
2004-06-02 0 0.239 0.239 0.240 0.190 0.240 442,000 103,240 0.2336 120.8 120.8 121.3 96.03 121.3 874 118.06 0.42%
2004-06-01 0 0.238 0.190 0.239 0.230 0.238 44,000 10,152 0.2307 120.3 96.03 120.8 116.3 120.3 87 116.62 -0.83%
2004-05-31 0 0.240 0.190 0.240 - - 0 0 - 121.3 96.03 121.3 - - 0 - 0.00%
2004-05-28 0 0.240 0.190 0.240 - - 0 0 - 121.3 96.03 121.3 - - 0 - -5.88%
2004-05-27 0 0.255 0.190 0.255 - - 0 0 - 128.9 96.03 128.9 - - 0 - 0.00%
2004-05-25 0 0.255 0.190 0.255 0.255 0.255 8,000 2,040 0.2550 128.9 96.03 128.9 128.9 128.9 16 128.89 2.00%
2004-05-24 0 0.250 0.250 - - - 0 0 - 126.4 126.4 - - - 0 - 4.17%
2004-05-21 0 0.240 0.240 - - - 0 0 - 121.3 121.3 - - - 0 - 8.11%
2004-05-20 0 0.222 0.230 - - - 0 0 - 112.2 116.3 - - - 0 - 0.00%
2004-05-19 0 0.222 0.222 - 0.197 0.197 16,000 3,152 0.1970 112.2 112.2 - 99.57 99.57 32 99.573 11.00%
2004-05-18 0 0.200 0.191 - 0.200 0.200 100,000 20,000 0.2000 101.1 96.54 - 101.1 101.1 198 101.09 0.00%
2004-05-17 0 0.200 0.180 - - - 0 0 - 101.1 90.98 - - - 0 - 0.00%
2004-05-14 0 0.200 0.196 0.200 0.200 0.200 276,000 55,200 0.2000 101.1 99.07 101.1 101.1 101.1 546 101.09 -13.04%
2004-05-13 0 0.230 0.220 0.230 - - 0 0 - 116.3 111.2 116.3 - - 0 - 0.00%
2004-05-12 0 0.230 0.200 0.230 - - 0 0 - 116.3 101.1 116.3 - - 0 - -4.17%
2004-05-11 0 0.240 0.220 0.240 0.210 0.240 44,000 9,600 0.2182 121.3 111.2 121.3 106.1 121.3 87 110.28 -3.23%
2004-05-10 0 0.248 0.240 0.248 0.249 0.249 40,000 9,960 0.2490 125.4 121.3 125.4 125.9 125.9 79 125.86 0.00%
2004-05-07 0 0.248 0.220 0.249 - - 0 0 - 125.4 111.2 125.9 - - 0 - 0.00%
2004-05-06 0 0.248 0.210 0.249 - - 0 0 - 125.4 106.1 125.9 - - 0 - 0.00%
2004-05-05 0 0.248 0.210 0.248 - - 0 0 - 125.4 106.1 125.4 - - 0 - -0.80%
2004-05-04 0 0.250 0.210 0.250 - - 0 0 - 126.4 106.1 126.4 - - 0 - 0.00%
2004-05-03 0 0.250 0.210 0.250 - - 0 0 - 126.4 106.1 126.4 - - 0 - 0.00%
2004-04-30 0 0.250 0.250 0.270 0.230 0.230 164,000 37,720 0.2300 126.4 126.4 136.5 116.3 116.3 324 116.25 -3.85%
2004-04-29 0 0.260 0.230 0.260 - - 0 0 - 131.4 116.3 131.4 - - 0 - -1.89%
2004-04-28 0 0.265 0.230 0.265 - - 0 0 - 133.9 116.3 133.9 - - 0 - 0.00%
2004-04-27 0 0.265 0.250 0.265 0.270 0.270 12,000 3,240 0.2700 133.9 126.4 133.9 136.5 136.5 24 136.47 -1.85%
2004-04-26 0 0.270 0.230 0.270 - - 0 0 - 136.5 116.3 136.5 - - 0 - 0.00%
2004-04-23 0 0.270 0.230 0.270 - - 0 0 - 136.5 116.3 136.5 - - 0 - 0.00%
2004-04-22 0 0.270 0.250 0.270 0.270 0.270 4,000 1,080 0.2700 136.5 126.4 136.5 136.5 136.5 8 136.47 8.00%
2004-04-21 0 0.250 0.235 0.250 - - 0 0 - 126.4 118.8 126.4 - - 0 - -3.85%
2004-04-20 0 0.260 0.230 0.260 - - 0 0 - 131.4 116.3 131.4 - - 0 - -7.14%
2004-04-19 0 0.280 - 0.280 - - 0 0 - 141.5 - 141.5 - - 0 - -1.75%
2004-04-16 0 0.285 0.250 0.285 0.250 0.285 120,000 30,140 0.2512 144.1 126.4 144.1 126.4 144.1 237 126.95 0.00%
2004-04-15 0 0.285 0.250 0.285 0.250 0.285 32,000 8,140 0.2544 144.1 126.4 144.1 126.4 144.1 63 128.57 5.56%
2004-04-14 0 0.270 0.250 0.270 0.250 0.270 12,000 3,080 0.2567 136.5 126.4 136.5 126.4 136.5 24 129.73 0.00%
2004-04-13 0 0.270 - 0.270 0.270 0.270 8,000 2,160 0.2700 136.5 - 136.5 136.5 136.5 16 136.47 3.85%
2004-04-08 0 0.260 0.244 0.260 0.250 0.260 128,000 32,080 0.2506 131.4 123.3 131.4 126.4 131.4 253 126.68 1.96%
2004-04-07 0 0.255 0.245 0.255 0.243 0.280 320,000 85,612 0.2675 128.9 123.8 128.9 122.8 141.5 633 135.23 -8.93%
2004-04-06 0 0.280 0.250 0.280 0.280 0.280 108,000 30,240 0.2800 141.5 126.4 141.5 141.5 141.5 214 141.52 0.00%
2004-04-02 0 0.280 0.250 0.280 - - 0 0 - 141.5 126.4 141.5 - - 0 - 0.00%
2004-04-01 0 0.280 0.250 0.280 - - 0 0 - 141.5 126.4 141.5 - - 0 - 0.00%
2004-03-31 0 0.280 0.275 0.280 0.250 0.280 368,000 95,240 0.2588 141.5 139.0 141.5 126.4 141.5 728 130.81 -3.45%
2004-03-30 0 0.290 0.270 0.290 - - 0 0 - 146.6 136.5 146.6 - - 0 - 0.00%
2004-03-29 0 0.290 0.290 - 0.260 0.265 324,000 84,740 0.2615 146.6 146.6 - 131.4 133.9 641 132.20 3.57%
2004-03-26 1 - - - - - 0 0 - 141.5 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 141.5 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 141.5 - - - - 0 - 0.00%
2004-03-23 0 0.280 0.280 0.285 - - 0 0 - 141.5 141.5 144.1 - - 0 - 0.00%
2004-03-22 0 0.280 0.250 0.285 - - 0 0 - 141.5 126.4 144.1 - - 0 - 0.00%
2004-03-19 0 0.280 0.250 0.280 - - 0 0 - 141.5 126.4 141.5 - - 0 - 0.00%
2004-03-18 0 0.280 0.270 0.280 0.270 0.280 140,000 37,840 0.2703 141.5 136.5 141.5 136.5 141.5 277 136.61 -1.75%
2004-03-17 0 0.285 0.270 0.285 0.285 0.285 300,000 85,500 0.2850 144.1 136.5 144.1 144.1 144.1 594 144.05 1.79%
2004-03-16 0 0.280 0.260 0.280 - - 0 0 - 141.5 131.4 141.5 - - 0 - 0.00%
2004-03-15 0 0.280 0.280 0.285 0.270 0.270 80,000 21,600 0.2700 141.5 141.5 144.1 136.5 136.5 158 136.47 1.82%
2004-03-12 0 0.275 0.255 0.275 - - 0 0 - 139.0 128.9 139.0 - - 0 - -3.51%
2004-03-11 0 0.285 0.250 0.290 - - 0 0 - 144.1 126.4 146.6 - - 0 - 0.00%
2004-03-10 0 0.285 0.250 0.285 - - 0 0 - 144.1 126.4 144.1 - - 0 - -1.72%
2004-03-09 0 0.290 0.250 0.295 - - 0 0 - 146.6 126.4 149.1 - - 0 - 0.00%
2004-03-08 0 0.290 0.290 0.295 0.250 0.250 12,000 3,180 0.2650 146.6 146.6 149.1 126.4 126.4 24 133.94 -1.69%
2004-03-05 0 0.295 0.250 0.300 - - 0 0 - 149.1 126.4 151.6 - - 0 - 0.00%
2004-03-04 0 0.295 0.270 0.300 - - 0 0 - 149.1 136.5 151.6 - - 0 - 0.00%
2004-03-03 0 0.295 0.295 0.300 - - 0 0 - 149.1 149.1 151.6 - - 0 - 1.72%
2004-03-02 0 0.290 0.280 0.290 0.280 0.290 272,000 76,240 0.2803 146.6 141.5 146.6 141.5 146.6 538 141.67 1.75%
2004-03-01 0 0.285 0.270 0.290 0.285 0.285 48,000 13,680 0.2850 144.1 136.5 146.6 144.1 144.1 95 144.05 -6.56%
2004-02-27 0 0.305 0.280 0.305 - - 0 0 - 154.2 141.5 154.2 - - 0 - 0.00%
2004-02-26 0 0.305 0.290 0.305 0.280 0.305 104,000 29,700 0.2856 154.2 146.6 154.2 141.5 154.2 206 144.34 1.67%
2004-02-25 0 0.300 0.300 0.305 0.280 0.305 628,000 184,760 0.2942 151.6 151.6 154.2 141.5 154.2 1,242 148.70 5.26%
2004-02-24 0 0.285 0.280 0.285 0.280 0.295 792,000 224,220 0.2831 144.1 141.5 144.1 141.5 149.1 1,567 143.09 -6.56%
2004-02-23 0 0.305 0.305 0.310 0.300 0.300 32,000 9,600 0.3000 154.2 154.2 156.7 151.6 151.6 63 151.63 0.00%
2004-02-20 0 0.305 0.305 0.315 0.285 0.285 28,000 7,900 0.2821 154.2 154.2 159.2 144.1 144.1 55 142.61 7.02%
2004-02-19 0 0.285 0.285 0.300 - - 0 0 - 144.1 144.1 151.6 - - 0 - 1.79%
2004-02-18 0 0.280 0.280 0.295 0.280 0.300 284,000 82,520 0.2906 141.5 141.5 149.1 141.5 151.6 562 146.86 -8.20%
2004-02-17 0 0.305 0.300 0.305 0.300 0.320 1,336,000 413,520 0.3095 154.2 151.6 154.2 151.6 161.7 2,643 156.45 -1.61%
2004-02-16 0 0.310 0.300 0.310 0.260 0.310 3,165,990 899,167 0.2840 156.7 151.6 156.7 131.4 156.7 6,264 143.55 24.00%
2004-02-13 0 0.250 0.250 0.255 0.245 0.255 7,536,000 1,885,240 0.2502 126.4 126.4 128.9 123.8 128.9 14,910 126.44 2.04%
2004-02-12 0 0.245 0.241 0.249 0.245 0.249 320,000 78,480 0.2453 123.8 121.8 125.9 123.8 125.9 633 123.96 1.66%
2004-02-11 0 0.241 0.241 0.249 0.241 0.248 416,000 102,056 0.2453 121.8 121.8 125.9 121.8 125.4 823 124.00 -3.21%
2004-02-10 0 0.249 0.245 0.250 0.249 0.249 280,000 69,720 0.2490 125.9 123.8 126.4 125.9 125.9 554 125.86 -0.40%
2004-02-09 0 0.250 - 0.250 0.250 0.250 552,000 138,000 0.2500 126.4 - 126.4 126.4 126.4 1,092 126.36 0.40%
2004-02-06 0 0.249 - 0.250 - - 20,000 5,000 0.2500 125.9 - 126.4 - - 40 126.36 0.00%
2004-02-05 0 0.249 0.249 0.250 0.242 0.250 400,000 98,400 0.2460 125.9 125.9 126.4 122.3 126.4 791 124.34 -0.40%
2004-02-04 0 0.250 - 0.255 0.250 0.250 108,000 27,000 0.2500 126.4 - 128.9 126.4 126.4 214 126.36 0.00%
2004-02-03 0 0.250 0.232 0.250 0.240 0.250 100,000 24,120 0.2412 126.4 117.3 126.4 121.3 126.4 198 121.91 4.17%
2004-02-02 0 0.240 0.240 0.250 0.230 0.240 216,000 50,560 0.2341 121.3 121.3 126.4 116.3 121.3 427 118.31 -2.04%
2004-01-30 0 0.245 0.245 0.250 0.240 0.240 40,000 9,600 0.2400 123.8 123.8 126.4 121.3 121.3 79 121.31 -5.77%
2004-01-29 0 0.260 - - 0.250 0.260 316,000 80,920 0.2561 131.4 - - 126.4 131.4 625 129.43 4.00%
2004-01-28 0 0.250 - 0.250 - - 0 0 - 126.4 - 126.4 - - 0 - 0.00%
2004-01-27 0 0.250 - 0.250 - - 0 0 - 126.4 - 126.4 - - 0 - 0.00%
2004-01-26 0 0.250 - 0.260 0.250 0.250 88,000 22,000 0.2500 126.4 - 131.4 126.4 126.4 174 126.36 0.00%
2004-01-21 0 0.250 - 0.250 - - 0 0 - 126.4 - 126.4 - - 0 - -3.85%
2004-01-20 0 0.260 - 0.260 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
2004-01-19 0 0.260 - 0.260 0.255 0.260 300,000 77,500 0.2583 131.4 - 131.4 128.9 131.4 594 130.57 6.12%
2004-01-16 0 0.245 - 0.245 0.245 0.250 836,000 207,452 0.2481 123.8 - 123.8 123.8 126.4 1,654 125.43 11.36%
2004-01-15 0 0.220 0.220 - 0.213 0.213 40,000 8,520 0.2130 111.2 111.2 - 107.7 107.7 79 107.66 2.33%
2004-01-14 0 0.215 0.215 - 0.211 0.215 790,000 169,670 0.2148 108.7 108.7 - 106.6 108.7 1,563 108.56 0.00%
2004-01-13 0 0.215 - 0.215 0.228 0.228 20,000 4,560 0.2280 108.7 - 108.7 115.2 115.2 40 115.24 -6.52%
2004-01-12 0 0.230 0.228 0.230 0.230 0.240 432,000 103,456 0.2395 116.3 115.2 116.3 116.3 121.3 855 121.04 0.00%
2004-01-09 0 0.230 0.216 0.245 0.230 0.230 100,000 23,000 0.2300 116.3 109.2 123.8 116.3 116.3 198 116.25 3.14%
2004-01-08 0 0.223 0.220 0.227 0.223 0.228 760,000 172,420 0.2269 112.7 111.2 114.7 112.7 115.2 1,504 114.67 0.90%
2004-01-07 0 0.221 0.213 - - - 0 0 - 111.7 107.7 - - - 0 - 0.00%
2004-01-06 0 0.221 - 0.230 0.220 0.230 900,000 202,128 0.2246 111.7 - 116.3 111.2 116.3 1,781 113.52 -3.91%
2004-01-05 0 0.230 0.216 0.230 0.230 0.230 140,000 32,200 0.2300 116.3 109.2 116.3 116.3 116.3 277 116.25 4.55%
2004-01-02 0 0.220 - 0.240 0.220 0.226 272,000 60,560 0.2226 111.2 - 121.3 111.2 114.2 538 112.54 -5.58%
2003-12-31 0 0.233 0.229 0.245 0.233 0.233 100,000 23,300 0.2330 117.8 115.7 123.8 117.8 117.8 198 117.77 -2.51%
2003-12-30 0 0.239 0.231 0.239 - - 0 0 - 120.8 116.8 120.8 - - 0 - 0.00%
2003-12-29 0 0.239 0.239 0.247 0.220 0.222 500,000 110,300 0.2206 120.8 120.8 124.8 111.2 112.2 989 111.50 -0.42%
2003-12-24 0 0.240 0.221 0.240 - - 0 0 - 121.3 111.7 121.3 - - 0 - 0.00%
2003-12-23 0 0.240 0.221 0.240 - - 0 0 - 121.3 111.7 121.3 - - 0 - -2.04%
2003-12-22 0 0.245 0.245 0.249 0.221 0.221 20,000 4,420 0.2210 123.8 123.8 125.9 111.7 111.7 40 111.70 -0.81%
2003-12-19 0 0.247 0.247 0.248 - - 0 0 - 124.8 124.8 125.4 - - 0 - 2.92%
2003-12-18 0 0.240 0.240 0.248 0.240 0.240 88,000 21,120 0.2400 121.3 121.3 125.4 121.3 121.3 174 121.31 0.00%
2003-12-17 0 0.240 0.230 0.248 0.240 0.249 888,000 215,064 0.2422 121.3 116.3 125.4 121.3 125.9 1,757 122.41 -4.00%
2003-12-16 0 0.250 0.240 0.250 0.240 0.250 352,000 85,000 0.2415 126.4 121.3 126.4 121.3 126.4 696 122.05 4.17%
2003-12-15 0 0.240 0.240 0.248 0.240 0.240 588,000 141,120 0.2400 121.3 121.3 125.4 121.3 121.3 1,163 121.31 -3.23%
2003-12-12 0 0.248 0.248 0.265 0.225 0.248 2,568,000 608,252 0.2369 125.4 125.4 133.9 113.7 125.4 5,081 119.72 3.33%
2003-12-11 0 0.240 0.231 0.240 0.237 0.245 1,132,000 272,724 0.2409 121.3 116.8 121.3 119.8 123.8 2,240 121.77 6.19%
2003-12-10 0 0.226 0.225 0.226 0.224 0.230 852,000 192,660 0.2261 114.2 113.7 114.2 113.2 116.3 1,686 114.29 -1.74%
2003-12-09 0 0.230 0.228 0.230 0.228 0.240 1,504,000 347,820 0.2313 116.3 115.2 116.3 115.2 121.3 2,976 116.89 -2.54%
2003-12-08 0 0.236 0.235 0.239 0.234 0.249 2,464,000 584,380 0.2372 119.3 118.8 120.8 118.3 125.9 4,875 119.87 -2.48%
2003-12-05 0 0.242 0.236 0.243 0.236 0.250 4,508,000 1,097,672 0.2435 122.3 119.3 122.8 119.3 126.4 8,919 123.07 -2.81%
2003-12-04 0 0.249 0.242 0.250 0.244 0.270 4,924,000 1,232,752 0.2504 125.9 122.3 126.4 123.3 136.5 9,742 126.54 -2.35%
2003-12-03 0 0.255 0.248 0.255 0.249 0.280 6,952,000 1,806,300 0.2598 128.9 125.4 128.9 125.9 141.5 13,754 131.33 -5.56%
2003-12-02 0 0.270 0.255 0.275 0.260 0.275 2,284,000 604,800 0.2648 136.5 128.9 139.0 131.4 139.0 4,519 133.84 -5.26%
2003-12-01 0 0.285 0.250 0.290 0.250 0.285 600,000 155,700 0.2595 144.1 126.4 146.6 126.4 144.1 1,187 131.16 14.00%
2003-11-28 0 0.250 0.247 0.300 0.247 0.265 1,704,000 438,532 0.2574 126.4 124.8 151.6 124.8 133.9 3,371 130.08 -5.66%
2003-11-27 0 0.265 0.260 0.265 0.265 0.285 5,460,000 1,473,300 0.2698 133.9 131.4 133.9 133.9 144.1 10,802 136.39 -7.02%
2003-11-26 0 0.285 0.275 0.290 0.275 0.295 2,620,000 741,580 0.2830 144.1 139.0 146.6 139.0 149.1 5,184 143.06 -3.39%
2003-11-25 0 0.295 0.275 0.295 0.280 0.300 2,904,000 821,100 0.2827 149.1 139.0 149.1 141.5 151.6 5,745 142.91 1.72%
2003-11-24 0 0.290 0.285 0.295 0.280 0.330 5,828,000 1,703,300 0.2923 146.6 144.1 149.1 141.5 166.8 11,530 147.72 3.57%
2003-11-21 0 0.280 0.265 0.280 0.270 0.285 2,764,000 770,940 0.2789 141.5 133.9 141.5 136.5 144.1 5,468 140.98 -8.20%
2003-11-20 0 0.305 0.265 0.305 0.265 0.370 33,836,000 8,911,160 0.2634 154.2 133.9 154.2 133.9 187.0 66,943 133.12 -4.69%
2003-11-19 1 - - - - - 0 0 - 161.7 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 161.7 - - - - 0 - 0.00%
2003-11-17 0 0.320 0.280 0.320 - - 0 0 - 161.7 141.5 161.7 - - 0 - -3.03%
2003-11-14 0 0.330 0.280 0.330 - - 0 0 - 166.8 141.5 166.8 - - 0 - 0.00%
2003-11-13 0 0.330 - 0.330 0.375 0.375 40,000 14,900 0.3725 166.8 - 166.8 189.5 189.5 79 188.28 -9.59%
2003-11-12 0 0.365 0.280 0.375 0.360 0.365 220,000 79,300 0.3605 184.5 141.5 189.5 182.0 184.5 435 182.19 14.06%
2003-11-11 0 0.320 0.270 - - - 0 0 - 161.7 136.5 - - - 0 - 0.00%
2003-11-10 0 0.320 0.285 0.350 0.320 0.320 100,000 32,000 0.3200 161.7 144.1 176.9 161.7 161.7 198 161.74 0.00%
2003-11-07 0 0.320 0.280 0.320 0.300 0.320 212,000 67,160 0.3168 161.7 141.5 161.7 151.6 161.7 419 160.12 6.67%
2003-11-06 0 0.300 0.300 0.320 0.300 0.300 72,000 21,600 0.3000 151.6 151.6 161.7 151.6 151.6 142 151.63 7.14%
2003-11-05 0 0.280 0.280 0.300 0.280 0.280 32,000 8,960 0.2800 141.5 141.5 151.6 141.5 141.5 63 141.52 -6.67%
2003-11-04 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 151.6 144.1 151.6 151.6 151.6 198 151.63 11.11%
2003-11-03 0 0.270 0.270 0.295 0.270 0.270 16,000 4,320 0.2700 136.5 136.5 149.1 136.5 136.5 32 136.47 -10.00%
2003-10-31 0 0.300 0.280 0.300 - - 0 0 - 151.6 141.5 151.6 - - 0 - 0.00%
2003-10-30 0 0.300 0.280 0.300 - - 0 0 - 151.6 141.5 151.6 - - 0 - 0.00%
2003-10-29 0 0.300 0.280 0.300 - - 0 0 - 151.6 141.5 151.6 - - 0 - 0.00%
2003-10-28 0 0.300 0.280 0.330 0.300 0.300 100,000 30,000 0.3000 151.6 141.5 166.8 151.6 151.6 198 151.63 5.26%
2003-10-27 0 0.285 0.260 0.325 0.285 0.285 60,000 17,100 0.2850 144.1 131.4 164.3 144.1 144.1 119 144.05 9.62%
2003-10-24 0 0.260 0.260 0.285 0.255 0.270 600,000 157,660 0.2628 131.4 131.4 144.1 128.9 136.5 1,187 132.81 -7.14%
2003-10-23 0 0.280 0.270 0.280 0.280 0.290 540,000 154,500 0.2861 141.5 136.5 141.5 141.5 146.6 1,068 144.61 -9.68%
2003-10-22 0 0.310 0.290 0.350 0.300 0.310 220,000 67,200 0.3055 156.7 146.6 176.9 151.6 156.7 435 154.39 0.00%
2003-10-21 0 0.310 0.280 0.310 0.310 0.315 548,000 171,120 0.3123 156.7 141.5 156.7 156.7 159.2 1,084 157.83 -1.59%
2003-10-20 0 0.315 0.315 - 0.315 0.315 32,000 10,080 0.3150 159.2 159.2 - 159.2 159.2 63 159.22 0.00%
2003-10-17 0 0.315 0.315 0.330 0.310 0.310 100,000 31,000 0.3100 159.2 159.2 166.8 156.7 156.7 198 156.69 3.28%
2003-10-16 0 0.305 0.305 0.350 0.305 0.305 40,000 12,200 0.3050 154.2 154.2 176.9 154.2 154.2 79 154.16 -7.58%
2003-10-15 0 0.330 0.300 0.330 0.330 0.330 100,000 33,000 0.3300 166.8 151.6 166.8 166.8 166.8 198 166.80 -7.04%
2003-10-14 0 0.355 - 0.355 0.355 0.355 200,000 71,000 0.3550 179.4 - 179.4 179.4 179.4 396 179.43 0.00%
2003-10-13 0 0.355 0.350 0.360 0.350 0.360 1,452,000 522,700 0.3600 179.4 176.9 182.0 176.9 182.0 2,873 181.95 -1.39%
2003-10-10 0 0.360 0.340 0.360 0.360 0.360 228,000 82,080 0.3600 182.0 171.9 182.0 182.0 182.0 451 181.96 0.00%
2003-10-09 0 0.360 - 0.360 0.360 0.360 24,000 8,640 0.3600 182.0 - 182.0 182.0 182.0 47 181.96 2.86%
2003-10-08 0 0.350 0.320 0.360 - - 0 0 - 176.9 161.7 182.0 - - 0 - 0.00%
2003-10-07 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 176.9 - 176.9 176.9 176.9 198 176.91 -2.78%
2003-10-06 0 0.360 - 0.360 0.360 0.360 40,000 14,400 0.3600 182.0 - 182.0 182.0 182.0 79 181.96 2.86%
2003-10-03 0 0.350 - 0.375 - - 0 0 - 176.9 - 189.5 - - 0 - 0.00%
2003-10-02 0 0.350 - 0.375 0.350 0.350 80,000 28,000 0.3500 176.9 - 189.5 176.9 176.9 158 176.91 0.00%
2003-09-30 0 0.350 - 0.350 - - 0 0 - 176.9 - 176.9 - - 0 - 0.00%
2003-09-29 0 0.350 - 0.350 - - 0 0 - 176.9 - 176.9 - - 0 - 0.00%
2003-09-26 0 0.350 0.320 0.375 - - 0 0 - 176.9 161.7 189.5 - - 0 - 0.00%
2003-09-25 0 0.350 - 0.375 - - 0 0 - 176.9 - 189.5 - - 0 - 0.00%
2003-09-24 0 0.350 0.370 0.380 - - 0 0 - 176.9 187.0 192.1 - - 0 - 0.00%
2003-09-23 0 0.350 - 0.370 0.345 0.350 780,000 271,920 0.3486 176.9 - 187.0 174.4 176.9 1,543 176.21 0.00%
2003-09-22 0 0.350 - 0.350 0.350 0.350 100,000 35,000 0.3500 176.9 - 176.9 176.9 176.9 198 176.91 0.00%
2003-09-19 0 0.350 0.340 0.380 0.350 0.350 524,000 183,400 0.3500 176.9 171.9 192.1 176.9 176.9 1,037 176.91 0.00%
2003-09-18 0 0.350 0.350 0.375 0.350 0.360 452,000 161,200 0.3566 176.9 176.9 189.5 176.9 182.0 894 180.26 -6.67%
2003-09-17 0 0.375 0.375 0.380 0.370 0.390 480,000 183,200 0.3817 189.5 189.5 192.1 187.0 197.1 950 192.91 4.17%
2003-09-16 0 0.360 0.335 0.375 0.360 0.360 100,000 36,000 0.3600 182.0 169.3 189.5 182.0 182.0 198 181.96 1.41%
2003-09-15 0 0.355 0.335 0.385 0.330 0.355 380,000 129,400 0.3405 179.4 169.3 194.6 166.8 179.4 752 172.12 4.41%
2003-09-11 0 0.340 0.325 - - - 0 0 - 171.9 164.3 - - - 0 - 0.00%
2003-09-10 0 0.340 0.315 0.365 0.340 0.370 360,000 130,200 0.3617 171.9 159.2 184.5 171.9 187.0 712 182.80 -9.33%
2003-09-09 0 0.375 0.375 0.385 0.375 0.380 424,000 159,500 0.3762 189.5 189.5 194.6 189.5 192.1 839 190.14 -3.85%
2003-09-08 0 0.390 0.380 0.390 0.370 0.390 260,000 97,400 0.3746 197.1 192.1 197.1 187.0 197.1 514 189.35 -4.88%
2003-09-05 0 0.410 0.360 0.410 0.390 0.410 416,000 162,880 0.3915 207.2 182.0 207.2 197.1 207.2 823 197.90 10.81%
2003-09-04 0 0.370 0.325 0.370 0.325 0.370 760,000 263,580 0.3468 187.0 164.3 187.0 164.3 187.0 1,504 175.30 4.23%
2003-09-03 0 0.355 0.325 0.355 - - 60,000 19,800 0.3300 179.4 164.3 179.4 - - 119 166.80 0.00%
2003-09-02 0 0.355 0.320 0.355 - - 0 0 - 179.4 161.7 179.4 - - 0 - -1.39%
2003-09-01 0 0.360 0.315 0.360 0.320 0.360 208,000 70,000 0.3365 182.0 159.2 182.0 161.7 182.0 412 170.10 10.77%
2003-08-29 0 0.325 0.325 0.330 0.325 0.335 500,000 163,360 0.3267 164.3 164.3 166.8 164.3 169.3 989 165.14 -1.52%
2003-08-28 0 0.330 0.315 0.345 0.330 0.330 300,000 99,000 0.3300 166.8 159.2 174.4 166.8 166.8 594 166.80 3.13%
2003-08-27 0 0.320 0.320 0.340 - - 0 0 - 161.7 161.7 171.9 - - 0 - 0.00%
2003-08-26 0 0.320 0.320 0.330 0.320 0.320 508,000 162,560 0.3200 161.7 161.7 166.8 161.7 161.7 1,005 161.74 0.00%
2003-08-25 0 0.320 0.320 0.340 0.310 0.335 204,000 66,460 0.3258 161.7 161.7 171.9 156.7 169.3 404 164.67 4.92%
2003-08-22 0 0.305 0.290 0.325 0.305 0.305 40,000 12,200 0.3050 154.2 146.6 164.3 154.2 154.2 79 154.16 3.39%
2003-08-21 0 0.295 0.295 0.305 - - 0 0 - 149.1 149.1 154.2 - - 0 - 3.51%
2003-08-20 0 0.285 0.300 0.315 0.285 0.300 596,000 173,080 0.2904 144.1 151.6 159.2 144.1 151.6 1,179 146.78 -5.00%
2003-08-19 0 0.300 0.270 - 0.280 0.300 352,000 101,600 0.2886 151.6 136.5 - 141.5 151.6 696 145.89 7.14%
2003-08-18 0 0.280 0.270 0.290 0.280 0.280 112,000 31,360 0.2800 141.5 136.5 146.6 141.5 141.5 222 141.52 0.00%
2003-08-15 0 0.280 0.275 0.280 0.280 0.280 164,000 45,920 0.2800 141.5 139.0 141.5 141.5 141.5 324 141.52 -3.45%
2003-08-14 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 146.6 141.5 146.6 146.6 146.6 198 146.58 3.57%
2003-08-13 0 0.280 0.280 0.285 0.270 0.270 116,000 31,440 0.2710 141.5 141.5 144.1 136.5 136.5 230 136.99 0.00%
2003-08-12 0 0.280 0.265 0.280 - - 0 0 - 141.5 133.9 141.5 - - 0 - 0.00%
2003-08-11 0 0.280 0.280 0.300 0.280 0.285 652,000 183,260 0.2811 141.5 141.5 151.6 141.5 144.1 1,290 142.07 0.00%
2003-08-08 0 0.280 0.280 0.290 0.280 0.280 200,000 56,000 0.2800 141.5 141.5 146.6 141.5 141.5 396 141.52 0.00%
2003-08-07 0 0.280 0.275 0.300 - - 0 0 - 141.5 139.0 151.6 - - 0 - 0.00%
2003-08-06 0 0.280 0.265 0.300 - - 0 0 - 141.5 133.9 151.6 - - 0 - 0.00%
2003-08-05 0 0.280 0.280 0.300 0.260 0.285 300,000 84,260 0.2809 141.5 141.5 151.6 131.4 144.1 594 141.96 0.00%
2003-08-04 0 0.280 0.270 0.280 - - 0 0 - 141.5 136.5 141.5 - - 0 - 0.00%
2003-08-01 0 0.280 0.265 0.280 0.280 0.280 52,000 14,560 0.2800 141.5 133.9 141.5 141.5 141.5 103 141.52 3.70%
2003-07-31 0 0.270 0.260 0.275 - - 0 0 - 136.5 131.4 139.0 - - 0 - 0.00%
2003-07-30 0 0.270 0.270 0.275 0.265 0.265 40,000 10,600 0.2650 136.5 136.5 139.0 133.9 133.9 79 133.94 0.00%
2003-07-29 0 0.270 0.260 0.280 0.270 0.275 20,000 5,440 0.2720 136.5 131.4 141.5 136.5 139.0 40 137.48 0.00%
2003-07-28 0 0.270 0.260 0.280 0.270 0.270 108,000 29,160 0.2700 136.5 131.4 141.5 136.5 136.5 214 136.47 1.89%
2003-07-25 0 0.265 0.250 0.280 - - 0 0 - 133.9 126.4 141.5 - - 0 - 0.00%
2003-07-24 0 0.265 0.260 - - - 0 0 - 133.9 131.4 - - - 0 - 0.00%
2003-07-23 0 0.265 0.265 0.280 - - 0 0 - 133.9 133.9 141.5 - - 0 - 0.00%
2003-07-22 0 0.265 0.260 0.280 0.265 0.280 300,000 81,000 0.2700 133.9 131.4 141.5 133.9 141.5 594 136.47 -5.36%
2003-07-21 0 0.280 0.265 0.280 0.280 0.280 4,000 1,120 0.2800 141.5 133.9 141.5 141.5 141.5 8 141.52 5.66%
2003-07-18 0 0.265 0.265 0.285 0.265 0.265 16,000 4,240 0.2650 133.9 133.9 144.1 133.9 133.9 32 133.94 -5.36%
2003-07-17 0 0.280 0.270 0.280 - - 0 0 - 141.5 136.5 141.5 - - 0 - 0.00%
2003-07-16 0 0.280 0.265 0.280 0.265 0.280 448,000 121,740 0.2717 141.5 133.9 141.5 133.9 141.5 886 137.35 0.00%
2003-07-15 0 0.280 0.265 0.280 0.270 0.285 96,000 26,120 0.2721 141.5 133.9 141.5 136.5 144.1 190 137.52 1.82%
2003-07-14 0 0.275 0.265 0.275 0.275 0.275 52,000 14,300 0.2750 139.0 133.9 139.0 139.0 139.0 103 139.00 -3.51%
2003-07-11 0 0.285 0.260 0.285 0.260 0.285 32,000 8,420 0.2631 144.1 131.4 144.1 131.4 144.1 63 133.00 5.56%
2003-07-10 0 0.270 0.270 0.280 0.265 0.265 464,000 121,140 0.2611 136.5 136.5 141.5 133.9 133.9 918 131.96 -1.82%
2003-07-09 0 0.275 0.270 0.280 - - 0 0 - 139.0 136.5 141.5 - - 0 - 0.00%
2003-07-08 0 0.275 0.265 0.275 0.275 0.275 204,000 55,100 0.2701 139.0 133.9 139.0 139.0 139.0 404 136.52 3.77%
2003-07-07 0 0.265 0.265 0.275 0.260 0.260 52,000 13,520 0.2600 133.9 133.9 139.0 131.4 131.4 103 131.42 -1.85%
2003-07-04 0 0.270 0.255 0.275 - - 0 0 - 136.5 128.9 139.0 - - 0 - 0.00%
2003-07-03 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 136.5 131.4 136.5 136.5 136.5 198 136.47 1.89%
2003-07-02 0 0.265 0.260 0.285 0.265 0.265 140,000 37,100 0.2650 133.9 131.4 144.1 133.9 133.9 277 133.94 0.00%
2003-06-30 0 0.265 0.260 0.275 - - 0 0 - 133.9 131.4 139.0 - - 0 - 0.00%
2003-06-27 0 0.265 0.260 0.275 0.265 0.265 200,000 53,000 0.2650 133.9 131.4 139.0 133.9 133.9 396 133.94 1.92%
2003-06-26 0 0.260 0.260 0.280 0.250 0.270 724,000 192,500 0.2659 131.4 131.4 141.5 126.4 136.5 1,432 134.39 7.44%
2003-06-25 0 0.242 0.242 0.275 0.242 0.275 604,000 157,436 0.2607 122.3 122.3 139.0 122.3 139.0 1,195 131.75 -10.37%
2003-06-24 0 0.270 0.270 0.285 0.270 0.290 524,000 147,600 0.2817 136.5 136.5 144.1 136.5 146.6 1,037 142.37 0.00%
2003-06-23 0 0.270 0.270 0.285 0.260 0.260 8,000 2,080 0.2600 136.5 136.5 144.1 131.4 131.4 16 131.42 -1.82%
2003-06-20 0 0.275 0.265 0.285 0.275 0.285 100,000 27,620 0.2762 139.0 133.9 144.1 139.0 144.1 198 139.60 1.85%
2003-06-19 0 0.270 0.270 0.285 0.270 0.290 44,000 12,680 0.2882 136.5 136.5 144.1 136.5 146.6 87 145.66 0.00%
2003-06-18 0 0.270 0.265 0.270 0.270 0.280 540,000 146,200 0.2707 136.5 133.9 136.5 136.5 141.5 1,068 136.84 3.85%
2003-06-17 0 0.260 0.260 0.285 0.260 0.265 300,000 79,000 0.2633 131.4 131.4 144.1 131.4 133.9 594 133.10 4.00%
2003-06-16 0 0.250 0.250 0.285 0.250 0.280 424,000 111,320 0.2625 126.4 126.4 144.1 126.4 141.5 839 132.70 -5.66%
2003-06-13 0 0.265 0.265 - 0.265 0.350 64,000 17,740 0.2772 133.9 133.9 - 133.9 176.9 127 140.10 1.92%
2003-06-12 0 0.260 0.260 - 0.260 0.265 48,000 12,680 0.2642 131.4 131.4 - 131.4 133.9 95 133.52 0.00%
2003-06-11 0 0.260 0.260 - 0.260 0.270 332,000 88,800 0.2675 131.4 131.4 - 131.4 136.5 657 135.19 -7.14%
2003-06-10 0 0.280 0.280 0.305 0.270 0.270 92,000 24,840 0.2700 141.5 141.5 154.2 136.5 136.5 182 136.47 3.70%
2003-06-09 0 0.270 0.270 - 0.270 0.275 232,000 63,720 0.2747 136.5 136.5 - 136.5 139.0 459 138.82 -1.82%
2003-06-06 0 0.275 0.275 0.330 0.275 0.310 44,000 12,240 0.2782 139.0 139.0 166.8 139.0 156.7 87 140.61 -1.79%
2003-06-05 0 0.280 0.260 0.350 0.260 0.345 112,000 33,460 0.2988 141.5 131.4 176.9 131.4 174.4 222 151.00 -13.85%
2003-06-03 0 0.325 - 0.320 0.310 0.325 20,000 6,340 0.3170 164.3 - 161.7 156.7 164.3 40 160.23 8.33%
2003-06-02 0 0.300 0.300 0.330 0.300 0.300 4,000 1,200 0.3000 151.6 151.6 166.8 151.6 151.6 8 151.63 -9.09%
2003-05-30 0 0.330 0.310 0.330 - - 100,000 33,000 0.3300 166.8 156.7 166.8 - - 198 166.80 0.00%
2003-05-29 0 0.330 0.310 0.330 - - 0 0 - 166.8 156.7 166.8 - - 0 - 0.00%
2003-05-28 0 0.330 0.290 0.330 0.300 0.330 140,000 43,200 0.3086 166.8 146.6 166.8 151.6 166.8 277 155.97 17.86%
2003-05-27 0 0.280 0.280 0.320 0.280 0.310 208,000 64,240 0.3088 141.5 141.5 161.7 141.5 156.7 412 156.10 9.80%
2003-05-26 0 0.255 0.255 - 0.255 0.310 312,000 96,300 0.3087 128.9 128.9 - 128.9 156.7 617 156.01 0.00%
2003-05-23 0 0.255 0.255 - 0.255 0.310 16,000 4,540 0.2838 128.9 128.9 - 128.9 156.7 32 143.42 0.00%
2003-05-22 0 0.255 0.255 - 0.255 0.280 28,000 7,740 0.2764 128.9 128.9 - 128.9 141.5 55 139.72 2.00%
2003-05-21 0 0.250 0.250 0.280 0.250 0.280 136,000 34,240 0.2518 126.4 126.4 141.5 126.4 141.5 269 127.25 0.00%
2003-05-20 0 0.250 0.250 0.275 0.250 0.280 264,000 73,680 0.2791 126.4 126.4 139.0 126.4 141.5 522 141.07 -10.71%
2003-05-19 0 0.280 0.280 0.320 0.280 0.280 100,000 28,000 0.2800 141.5 141.5 161.7 141.5 141.5 198 141.52 0.00%
2003-05-16 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 141.5 141.5 146.6 141.5 141.5 198 141.52 0.00%
2003-05-15 0 0.280 0.280 - - - 0 0 - 141.5 141.5 - - - 0 - 0.00%
2003-05-14 0 0.280 0.280 0.320 0.280 0.280 80,000 22,400 0.2800 141.5 141.5 161.7 141.5 141.5 158 141.52 1.82%
2003-05-13 0 0.275 - 0.280 0.275 0.280 260,000 72,140 0.2775 139.0 - 141.5 139.0 141.5 514 140.24 1.85%
2003-05-12 0 0.270 0.270 - 0.270 0.270 124,000 33,480 0.2700 136.5 136.5 - 136.5 136.5 245 136.47 0.00%
2003-05-09 0 0.270 0.270 0.295 0.270 0.270 100,000 27,000 0.2700 136.5 136.5 149.1 136.5 136.5 198 136.47 -1.82%
2003-05-07 0 0.275 0.275 0.300 0.275 0.290 136,000 39,380 0.2896 139.0 139.0 151.6 139.0 146.6 269 146.36 -5.17%
2003-05-06 0 0.290 0.290 0.300 0.275 0.290 72,000 20,580 0.2858 146.6 146.6 151.6 139.0 146.6 142 144.47 0.00%
2003-05-05 0 0.290 - 0.300 - - 0 0 - 146.6 - 151.6 - - 0 - 0.00%
2003-05-02 0 0.290 - 0.290 - - 0 0 - 146.6 - 146.6 - - 0 - -3.33%
2003-04-30 0 0.300 0.280 0.300 0.300 0.305 220,000 67,000 0.3045 151.6 141.5 151.6 151.6 154.2 435 153.93 1.69%
2003-04-29 0 0.295 0.290 0.295 0.260 0.305 504,000 137,780 0.2734 149.1 146.6 149.1 131.4 154.2 997 138.17 5.36%
2003-04-28 0 0.280 - - - - 0 0 - 141.5 - - - - 0 - 0.00%
2003-04-25 0 0.280 - 0.285 - - 0 0 - 141.5 - 144.1 - - 0 - 0.00%
2003-04-24 0 0.280 - 0.280 0.280 0.280 72,000 20,160 0.2800 141.5 - 141.5 141.5 141.5 142 141.52 0.00%
2003-04-23 0 0.280 0.280 0.285 0.255 0.290 520,000 142,740 0.2745 141.5 141.5 144.1 128.9 146.6 1,029 138.74 -3.45%
2003-04-22 0 0.290 - 0.290 - - 0 0 - 146.6 - 146.6 - - 0 - 0.00%
2003-04-17 0 0.290 - 0.295 0.250 0.290 52,000 13,160 0.2531 146.6 - 149.1 126.4 146.6 103 127.92 13.73%
2003-04-16 0 0.255 0.255 0.295 0.255 0.275 100,000 27,420 0.2742 128.9 128.9 149.1 128.9 139.0 198 138.59 -7.27%
2003-04-15 0 0.275 0.250 0.275 - - 0 0 - 139.0 126.4 139.0 - - 0 - 0.00%
2003-04-14 0 0.275 - 0.300 - - 0 0 - 139.0 - 151.6 - - 0 - 0.00%
2003-04-11 0 0.275 0.255 0.275 - - 100,000 27,500 0.2750 139.0 128.9 139.0 - - 198 139.00 0.00%
2003-04-10 0 0.275 0.265 0.290 0.275 0.275 56,000 15,400 0.2750 139.0 133.9 146.6 139.0 139.0 111 139.00 0.00%
2003-04-09 0 0.275 - 0.300 0.275 0.275 92,000 25,300 0.2750 139.0 - 151.6 139.0 139.0 182 139.00 -6.78%
2003-04-08 0 0.295 0.275 0.300 0.295 0.295 88,000 25,960 0.2950 149.1 139.0 151.6 149.1 149.1 174 149.11 0.00%
2003-04-07 0 0.295 - 0.295 - - 0 0 - 149.1 - 149.1 - - 0 - -1.67%
2003-04-04 0 0.300 0.255 0.300 - - 0 0 - 151.6 128.9 151.6 - - 0 - -3.23%
2003-04-03 0 0.310 0.285 0.310 0.310 0.315 160,000 50,100 0.3131 156.7 144.1 156.7 156.7 159.2 317 158.27 8.77%
2003-04-02 0 0.285 0.285 0.290 0.250 0.295 560,000 152,340 0.2720 144.1 144.1 146.6 126.4 149.1 1,108 137.50 5.56%
2003-04-01 0 0.270 0.260 0.270 0.270 0.315 88,000 27,440 0.3118 136.5 131.4 136.5 136.5 159.2 174 157.61 -6.90%
2003-03-31 0 0.290 0.290 0.295 0.260 0.270 104,000 27,380 0.2633 146.6 146.6 149.1 131.4 136.5 206 133.07 -3.33%
2003-03-28 0 0.300 0.255 0.300 - - 0 0 - 151.6 128.9 151.6 - - 0 - 0.00%
2003-03-27 0 0.300 - 0.300 - - 0 0 - 151.6 - 151.6 - - 0 - 0.00%
2003-03-26 0 0.300 0.280 0.300 0.300 0.330 240,000 75,920 0.3163 151.6 141.5 151.6 151.6 166.8 475 159.89 0.00%
2003-03-25 0 0.300 0.265 0.300 0.270 0.325 124,000 38,000 0.3065 151.6 133.9 151.6 136.5 164.3 245 154.89 0.00%
2003-03-24 0 0.300 0.295 0.300 0.275 0.300 308,000 88,560 0.2875 151.6 149.1 151.6 139.0 151.6 609 145.33 3.45%
2003-03-21 0 0.290 - 0.295 - - 0 0 - 146.6 - 149.1 - - 0 - 0.00%
2003-03-20 0 0.290 0.290 0.295 0.265 0.320 220,000 64,900 0.2950 146.6 146.6 149.1 133.9 161.7 435 149.11 -3.33%
2003-03-19 0 0.300 0.270 0.300 0.270 0.315 384,000 113,320 0.2951 151.6 136.5 151.6 136.5 159.2 760 149.16 1.69%
2003-03-18 0 0.295 0.250 0.295 0.270 0.295 108,000 29,260 0.2709 149.1 126.4 149.1 136.5 149.1 214 136.94 1.72%
2003-03-17 0 0.290 0.285 0.290 0.275 0.295 300,000 85,980 0.2866 146.6 144.1 146.6 139.0 149.1 594 144.86 1.75%
2003-03-14 0 0.285 0.285 0.295 0.285 0.315 508,000 151,800 0.2988 144.1 144.1 149.1 144.1 159.2 1,005 151.04 5.56%
2003-03-13 0 0.270 0.260 0.295 0.270 0.295 124,000 33,780 0.2724 136.5 131.4 149.1 136.5 149.1 245 137.69 -11.48%
2003-03-12 0 0.305 0.290 0.305 0.280 0.315 420,000 126,860 0.3020 154.2 146.6 154.2 141.5 159.2 831 152.67 5.17%
2003-03-11 0 0.290 - 0.290 - - 0 0 - 146.6 - 146.6 - - 0 - -3.33%
2003-03-10 0 0.300 - 0.300 - - 0 0 - 151.6 - 151.6 - - 0 - -1.64%
2003-03-07 0 0.305 0.300 0.305 0.280 0.320 824,000 249,120 0.3023 154.2 151.6 154.2 141.5 161.7 1,630 152.81 5.17%
2003-03-06 0 0.290 - 0.310 0.290 0.290 4,000 1,160 0.2900 146.6 - 156.7 146.6 146.6 8 146.58 -10.77%
2003-03-05 0 0.325 0.300 0.325 0.325 0.325 160,000 52,000 0.3250 164.3 151.6 164.3 164.3 164.3 317 164.27 1.56%
2003-03-04 0 0.320 0.315 0.320 0.300 0.335 360,000 114,860 0.3191 161.7 159.2 161.7 151.6 169.3 712 161.26 -3.03%
2003-03-03 0 0.330 0.305 0.335 0.300 0.335 496,000 153,180 0.3088 166.8 154.2 169.3 151.6 169.3 981 156.10 4.76%
2003-02-28 0 0.315 0.290 0.315 0.290 0.325 564,000 172,380 0.3056 159.2 146.6 159.2 146.6 164.3 1,116 154.48 6.78%
2003-02-27 0 0.295 0.280 0.305 0.275 0.315 508,000 152,260 0.2997 149.1 141.5 154.2 139.0 159.2 1,005 151.49 -7.81%
2003-02-26 0 0.320 0.300 0.320 0.320 0.320 16,000 5,120 0.3200 161.7 151.6 161.7 161.7 161.7 32 161.74 0.00%
2003-02-25 0 0.320 0.305 0.320 0.320 0.325 440,000 142,100 0.3230 161.7 154.2 161.7 161.7 164.3 871 163.24 4.92%
2003-02-24 0 0.305 0.300 0.305 0.280 0.305 204,000 57,220 0.2805 154.2 151.6 154.2 141.5 154.2 404 141.77 -1.61%
2003-02-21 0 0.310 0.300 0.310 0.315 0.325 84,000 27,260 0.3245 156.7 151.6 156.7 159.2 164.3 166 164.03 -1.59%
2003-02-20 0 0.315 0.300 0.315 - - 28,000 8,820 0.3150 159.2 151.6 159.2 - - 55 159.22 0.00%
2003-02-19 0 0.315 0.300 0.325 0.310 0.350 1,164,000 388,140 0.3335 159.2 151.6 164.3 156.7 176.9 2,303 168.54 -3.08%
2003-02-18 0 0.325 0.320 0.325 0.310 0.330 440,000 140,760 0.3199 164.3 161.7 164.3 156.7 166.8 871 161.70 4.84%
2003-02-17 0 0.310 0.300 0.310 0.260 0.320 1,656,000 474,480 0.2865 156.7 151.6 156.7 131.4 161.7 3,276 144.82 10.71%
2003-02-14 0 0.280 0.280 0.300 0.250 0.320 888,000 255,240 0.2874 141.5 141.5 151.6 126.4 161.7 1,757 145.28 -15.15%
2003-02-13 0 0.330 - 0.330 0.325 0.355 1,160,000 395,200 0.3407 166.8 - 166.8 164.3 179.4 2,295 172.20 -7.04%
2003-02-12 0 0.355 0.360 0.370 0.355 0.385 784,000 292,520 0.3731 179.4 182.0 187.0 179.4 194.6 1,551 188.59 -7.79%
2003-02-11 0 0.385 0.380 0.385 0.385 0.390 112,000 43,220 0.3859 194.6 192.1 194.6 194.6 197.1 222 195.05 1.32%
2003-02-10 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 192.1 187.0 197.1 192.1 192.1 40 192.07 5.56%
2003-02-07 0 0.360 0.360 0.380 0.360 0.360 72,000 25,920 0.3600 182.0 182.0 192.1 182.0 182.0 142 181.96 -5.26%
2003-02-06 0 0.380 0.360 0.380 0.380 0.380 24,000 9,120 0.3800 192.1 182.0 192.1 192.1 192.1 47 192.07 0.00%
2003-02-05 0 0.380 0.360 - 0.360 0.360 4,000 1,440 0.3600 192.1 182.0 - 182.0 182.0 8 181.96 -2.56%
2003-02-04 0 0.390 - 0.400 - - 0 0 - 197.1 - 202.2 - - 0 - 0.00%
2003-01-30 0 0.390 - 0.390 - - 0 0 - 197.1 - 197.1 - - 0 - -4.88%
2003-01-29 0 0.410 0.385 0.410 - - 0 0 - 207.2 194.6 207.2 - - 0 - -3.53%
2003-01-28 0 0.425 0.420 0.430 0.400 0.440 496,000 209,780 0.4229 214.8 212.3 217.3 202.2 222.4 981 213.77 2.41%
2003-01-27 0 0.415 0.400 0.415 0.380 0.420 760,000 302,820 0.3984 209.8 202.2 209.8 192.1 212.3 1,504 201.39 -4.60%
2003-01-24 0 0.435 0.405 0.435 0.420 0.445 714,000 310,220 0.4345 219.9 204.7 219.9 212.3 224.9 1,413 219.61 3.57%
2003-01-23 0 0.420 0.410 0.420 - - 0 0 - 212.3 207.2 212.3 - - 0 - -4.55%
2003-01-22 0 0.440 0.430 0.440 0.410 0.450 324,000 140,080 0.4323 222.4 217.3 222.4 207.2 227.5 641 218.53 7.32%
2003-01-21 0 0.410 0.405 0.435 0.405 0.440 1,428,000 599,860 0.4201 207.2 204.7 219.9 204.7 222.4 2,825 212.32 -5.75%
2003-01-20 0 0.435 0.435 0.440 0.435 0.490 1,284,000 586,240 0.4566 219.9 219.9 222.4 219.9 247.7 2,540 230.77 -7.45%
2003-01-17 0 0.470 0.435 0.470 0.440 0.475 20,000 9,220 0.4610 237.6 219.9 237.6 222.4 240.1 40 233.01 -1.05%
2003-01-16 0 0.475 0.420 0.475 0.475 0.475 40,000 19,000 0.4750 240.1 212.3 240.1 240.1 240.1 79 240.09 2.15%
2003-01-15 0 0.465 0.460 0.470 0.450 0.500 388,000 184,400 0.4753 235.0 232.5 237.6 227.5 252.7 768 240.22 3.33%
2003-01-14 0 0.450 0.435 0.450 0.400 0.450 756,000 323,660 0.4281 227.5 219.9 227.5 202.2 227.5 1,496 216.39 2.27%
2003-01-13 0 0.440 0.425 0.440 0.430 0.450 320,000 142,720 0.4460 222.4 214.8 222.4 217.3 227.5 633 225.43 2.33%
2003-01-10 0 0.430 0.410 0.430 0.420 0.430 44,000 18,720 0.4255 217.3 207.2 217.3 212.3 217.3 87 215.04 2.38%
2003-01-09 0 0.420 0.415 0.420 0.400 0.435 584,000 242,120 0.4146 212.3 209.8 212.3 202.2 219.9 1,155 209.55 5.00%
2003-01-08 0 0.400 0.380 0.400 0.405 0.405 8,000 3,240 0.4050 202.2 192.1 202.2 204.7 204.7 16 204.71 1.27%
2003-01-07 0 0.395 0.390 0.395 0.380 0.430 668,000 268,320 0.4017 199.7 197.1 199.7 192.1 217.3 1,322 203.03 0.00%
2003-01-06 0 0.395 0.380 0.395 0.380 0.410 400,000 160,440 0.4011 199.7 192.1 199.7 192.1 207.2 791 202.73 -2.47%
2003-01-03 0 0.405 0.375 0.405 0.370 0.415 200,000 76,760 0.3838 204.7 189.5 204.7 187.0 209.8 396 193.99 0.00%
2003-01-02 0 0.405 0.370 0.405 0.365 0.440 180,000 66,540 0.3697 204.7 187.0 204.7 184.5 222.4 356 186.85 3.85%
2002-12-31 0 0.390 0.385 0.395 0.390 0.420 544,000 219,960 0.4043 197.1 194.6 199.7 197.1 212.3 1,076 204.37 -1.27%
2002-12-30 0 0.395 0.375 0.395 0.380 0.395 208,000 79,160 0.3806 199.7 189.5 199.7 192.1 199.7 412 192.36 -2.47%
2002-12-27 0 0.405 0.395 0.405 0.385 0.420 584,000 235,080 0.4025 204.7 199.7 204.7 194.6 212.3 1,155 203.46 1.25%
2002-12-24 0 0.400 0.390 0.400 0.375 0.415 980,000 379,300 0.3870 202.2 197.1 202.2 189.5 209.8 1,939 195.63 -2.44%
2002-12-23 0 0.410 0.405 0.410 0.410 0.430 668,000 280,920 0.4205 207.2 204.7 207.2 207.2 217.3 1,322 212.56 -8.89%
2002-12-20 0 0.450 0.430 0.450 0.425 0.455 864,000 380,820 0.4408 227.5 217.3 227.5 214.8 230.0 1,709 222.78 -4.26%
2002-12-19 0 0.470 0.460 0.470 0.460 0.485 938,000 448,800 0.4785 237.6 232.5 237.6 232.5 245.1 1,856 241.84 -2.08%
2002-12-18 0 0.480 0.460 0.480 0.460 0.485 1,352,000 635,360 0.4699 242.6 232.5 242.6 232.5 245.1 2,675 237.53 0.00%
2002-12-17 0 0.480 0.475 0.485 0.450 0.485 1,984,000 923,840 0.4656 242.6 240.1 245.1 227.5 245.1 3,925 235.36 0.00%
2002-12-16 0 0.480 0.475 0.480 0.470 0.480 440,000 208,400 0.4736 242.6 240.1 242.6 237.6 242.6 871 239.40 -1.03%
2002-12-13 0 0.485 0.470 0.490 0.475 0.490 648,000 314,140 0.4848 245.1 237.6 247.7 240.1 247.7 1,282 245.03 1.04%
2002-12-12 0 0.480 0.470 0.485 0.420 0.485 1,904,000 868,540 0.4562 242.6 237.6 245.1 212.3 245.1 3,767 230.57 9.09%
2002-12-11 0 0.440 0.435 0.440 0.440 0.475 1,186,000 547,690 0.4618 222.4 219.9 222.4 222.4 240.1 2,346 233.41 -8.33%
2002-12-10 0 0.480 0.475 0.490 0.475 0.500 344,000 166,700 0.4846 242.6 240.1 247.7 240.1 252.7 681 244.93 -5.88%
2002-12-09 0 0.510 0.490 0.520 0.495 0.590 2,382,000 1,281,480 0.5380 257.8 247.7 262.8 250.2 298.2 4,713 271.92 -13.56%
2002-12-06 0 0.590 0.570 0.590 0.560 0.640 2,208,000 1,321,440 0.5985 298.2 288.1 298.2 283.0 323.5 4,368 302.50 5.36%
2002-12-05 0 0.560 0.560 0.570 0.500 0.570 1,256,000 688,480 0.5482 283.0 283.0 288.1 252.7 288.1 2,485 277.06 12.00%
2002-12-04 0 0.500 0.495 0.500 0.475 0.500 1,012,000 493,840 0.4880 252.7 250.2 252.7 240.1 252.7 2,002 246.65 11.11%
2002-12-03 0 0.450 0.450 0.470 0.430 0.450 572,000 249,680 0.4365 227.5 227.5 237.6 217.3 227.5 1,132 220.63 4.65%
2002-12-02 0 0.430 0.410 0.430 0.400 0.430 508,000 207,740 0.4089 217.3 207.2 217.3 202.2 217.3 1,005 206.70 7.50%
2002-11-29 0 0.400 0.395 0.400 0.370 0.405 1,008,000 390,700 0.3876 202.2 199.7 202.2 187.0 204.7 1,994 195.91 5.26%
2002-11-28 0 0.380 0.380 0.385 0.380 0.440 1,508,000 624,940 0.4144 192.1 192.1 194.6 192.1 222.4 2,984 209.46 -5.00%
2002-11-27 0 0.400 0.400 0.405 0.385 0.405 344,000 135,700 0.3945 202.2 202.2 204.7 194.6 204.7 681 199.39 1.27%
2002-11-26 0 0.395 0.375 0.395 0.355 0.435 1,384,000 535,260 0.3867 199.7 189.5 199.7 179.4 219.9 2,738 195.48 0.00%
2002-11-25 0 0.395 0.390 0.395 - - 80,000 31,200 0.3900 199.7 197.1 199.7 - - 158 197.12 0.00%
2002-11-22 0 0.395 0.390 0.395 0.330 0.400 616,000 218,560 0.3548 199.7 197.1 199.7 166.8 202.2 1,219 179.33 9.72%
2002-11-21 0 0.360 0.350 0.360 - - 0 0 - 182.0 176.9 182.0 - - 0 - 0.00%
2002-11-20 0 0.360 0.355 0.360 0.360 0.390 564,000 206,720 0.3665 182.0 179.4 182.0 182.0 197.1 1,116 185.26 -8.86%
2002-11-19 0 0.395 0.395 0.400 0.360 0.390 160,000 58,800 0.3675 199.7 199.7 202.2 182.0 197.1 317 185.75 1.28%
2002-11-18 0 0.390 0.365 0.395 0.365 0.405 548,000 212,080 0.3870 197.1 184.5 199.7 184.5 204.7 1,084 195.61 -3.70%
2002-11-15 0 0.405 0.405 0.410 0.320 0.400 920,000 321,020 0.3489 204.7 204.7 207.2 161.7 202.2 1,820 176.37 20.90%
2002-11-14 0 0.335 0.335 0.370 0.335 0.375 420,000 144,800 0.3448 169.3 169.3 187.0 169.3 189.5 831 174.26 -6.94%
2002-11-13 0 0.360 0.330 0.360 0.360 0.400 2,576,000 966,680 0.3753 182.0 166.8 182.0 182.0 202.2 5,097 189.68 -7.69%
2002-11-12 0 0.390 0.395 0.400 0.350 0.400 2,416,000 928,500 0.3843 197.1 199.7 202.2 176.9 202.2 4,780 194.25 9.86%
2002-11-11 0 0.355 0.345 0.375 0.295 0.370 2,340,000 793,400 0.3391 179.4 174.4 189.5 149.1 187.0 4,630 171.38 18.33%
2002-11-08 0 0.300 0.275 0.300 0.260 0.300 924,000 266,200 0.2881 151.6 139.0 151.6 131.4 151.6 1,828 145.62 20.00%
2002-11-07 0 0.250 0.245 0.280 0.232 0.280 1,464,000 363,136 0.2480 126.4 123.8 141.5 117.3 141.5 2,896 125.37 6.84%
2002-11-06 0 0.234 0.234 0.238 0.224 0.234 292,000 66,740 0.2286 118.3 118.3 120.3 113.2 118.3 578 115.53 5.41%
2002-11-05 0 0.222 0.206 0.222 0.190 0.222 2,080,000 426,408 0.2050 112.2 104.1 112.2 96.03 112.2 4,115 103.62 15.63%
2002-11-04 0 0.192 0.192 0.200 0.186 0.229 3,620,000 702,548 0.1941 97.05 97.05 101.1 94.01 115.7 7,162 98.094 -12.73%
2002-11-01 0 0.220 0.190 0.223 0.180 0.230 216,000 45,908 0.2125 111.2 96.03 112.7 90.98 116.3 427 107.43 20.88%
2002-10-31 0 0.182 0.183 0.209 0.182 0.220 1,272,000 259,580 0.2041 91.99 92.50 105.6 91.99 111.2 2,517 103.15 -20.87%
2002-10-30 0 0.230 0.225 0.238 0.230 0.230 472,000 108,560 0.2300 116.3 113.7 120.3 116.3 116.3 934 116.25 -4.17%
2002-10-29 0 0.240 - 0.240 0.240 0.245 420,000 100,900 0.2402 121.3 - 121.3 121.3 123.8 831 121.43 0.00%
2002-10-28 0 0.240 0.235 - - - 0 0 - 121.3 118.8 - - - 0 - 0.00%
2002-10-25 0 0.240 0.231 0.240 0.240 0.240 200,000 48,000 0.2400 121.3 116.8 121.3 121.3 121.3 396 121.31 2.13%
2002-10-24 0 0.235 0.228 0.235 0.235 0.240 516,000 122,740 0.2379 118.8 115.2 118.8 118.8 121.3 1,021 120.23 -6.00%
2002-10-23 0 0.250 0.235 0.255 0.250 0.250 40,000 10,000 0.2500 126.4 118.8 128.9 126.4 126.4 79 126.36 -1.96%
2002-10-22 0 0.255 0.245 0.255 0.238 0.290 680,000 172,840 0.2542 128.9 123.8 128.9 120.3 146.6 1,345 128.47 8.51%
2002-10-21 0 0.235 0.210 0.265 0.235 0.245 252,000 61,120 0.2425 118.8 106.1 133.9 118.8 123.8 499 122.59 -4.08%
2002-10-18 0 0.245 0.230 0.245 0.205 0.245 656,000 148,580 0.2265 123.8 116.3 123.8 103.6 123.8 1,298 114.48 2.08%
2002-10-17 0 0.240 - 0.240 0.230 0.242 360,000 86,600 0.2406 121.3 - 121.3 116.3 122.3 712 121.59 -3.61%
2002-10-16 0 0.249 0.236 0.249 0.236 0.249 700,000 168,712 0.2410 125.9 119.3 125.9 119.3 125.9 1,385 121.82 4.62%
2002-10-15 0 0.260 0.245 0.260 0.250 0.260 192,000 49,520 0.2579 120.3 113.4 120.3 115.7 120.3 415 119.33 20.93%
2002-10-11 0 0.215 0.213 0.225 0.215 0.225 152,000 32,720 0.2153 99.48 98.55 104.1 99.48 104.1 329 99.597 -4.44%
2002-10-10 0 0.225 0.205 0.225 0.200 0.225 1,436,000 296,828 0.2067 104.1 94.85 104.1 92.54 104.1 3,104 95.637 -2.17%
2002-10-09 0 0.230 0.214 0.230 0.190 0.230 276,000 59,800 0.2167 106.4 99.01 106.4 87.91 106.4 597 100.25 17.35%
2002-10-08 0 0.196 0.195 0.196 0.195 0.225 1,716,000 371,368 0.2164 90.68 90.22 90.68 90.22 104.1 3,709 100.13 -13.27%
2002-10-07 0 0.226 - 0.226 0.225 0.280 3,104,000 755,156 0.2433 104.6 - 104.6 104.1 129.5 6,709 112.56 -19.29%
2002-10-04 0 0.280 0.255 0.285 0.260 0.290 748,000 208,220 0.2784 129.5 118.0 131.9 120.3 134.2 1,617 128.79 -6.67%
2002-10-03 0 0.300 0.295 0.300 0.300 0.300 272,000 81,600 0.3000 138.8 136.5 138.8 138.8 138.8 588 138.80 -6.25%
2002-10-02 0 0.320 0.315 0.335 0.320 0.340 340,000 109,200 0.3212 148.1 145.7 155.0 148.1 157.3 735 148.60 -5.88%
2002-09-30 0 0.340 0.340 0.390 0.340 0.340 88,000 29,920 0.3400 157.3 157.3 180.4 157.3 157.3 190 157.31 -6.85%
2002-09-27 0 0.365 0.365 0.380 0.365 0.390 452,000 167,240 0.3700 168.9 168.9 175.8 168.9 180.4 977 171.19 -1.35%
2002-09-26 0 0.370 0.360 0.395 0.370 0.370 220,000 81,400 0.3700 171.2 166.6 182.8 171.2 171.2 475 171.19 0.00%
2002-09-25 0 0.370 0.340 0.385 0.370 0.395 580,000 220,020 0.3793 171.2 157.3 178.1 171.2 182.8 1,254 175.51 -2.63%
2002-09-24 0 0.380 0.370 0.395 0.380 0.390 1,134,000 436,200 0.3847 175.8 171.2 182.8 175.8 180.4 2,451 177.97 0.00%
2002-09-23 0 0.380 0.375 0.395 0.380 0.425 1,752,000 702,620 0.4010 175.8 173.5 182.8 175.8 196.6 3,787 185.55 2.70%
2002-09-20 0 0.370 0.370 0.380 0.370 0.370 20,000 7,400 0.3700 171.2 171.2 175.8 171.2 171.2 43 171.19 0.00%
2002-09-19 0 0.370 0.370 0.395 0.370 0.380 732,000 274,100 0.3745 171.2 171.2 182.8 171.2 175.8 1,582 173.25 -2.63%
2002-09-18 0 0.380 0.375 0.400 0.380 0.390 1,260,000 490,200 0.3890 175.8 173.5 185.1 175.8 180.4 2,723 180.00 0.00%
2002-09-17 0 0.380 0.380 0.390 0.380 0.400 616,000 241,340 0.3918 175.8 175.8 180.4 175.8 185.1 1,331 181.27 -5.00%
2002-09-16 0 0.400 0.400 0.430 0.395 0.405 156,000 62,220 0.3988 185.1 185.1 199.0 182.8 187.4 337 184.54 -9.09%
2002-09-13 0 0.440 0.390 0.445 0.390 0.440 200,000 79,000 0.3950 203.6 180.4 205.9 180.4 203.6 432 182.76 7.32%
2002-09-12 0 0.410 0.375 0.460 0.410 0.465 136,000 59,940 0.4407 189.7 173.5 212.8 189.7 215.1 294 203.92 -6.82%
2002-09-11 0 0.440 0.400 0.465 - - 0 0 - 203.6 185.1 215.1 - - 0 - 0.00%
2002-09-10 0 0.440 0.410 0.460 0.440 0.445 64,000 28,320 0.4425 203.6 189.7 212.8 203.6 205.9 138 204.73 -4.35%
2002-09-09 0 0.460 0.380 0.460 0.440 0.500 1,644,000 768,600 0.4675 212.8 175.8 212.8 203.6 231.3 3,553 216.31 15.00%
2002-09-06 0 0.400 0.400 0.420 0.400 0.430 292,000 118,400 0.4055 185.1 185.1 194.3 185.1 199.0 631 187.61 -8.05%
2002-09-05 0 0.435 0.400 0.435 0.435 0.445 248,000 109,360 0.4410 201.3 185.1 201.3 201.3 205.9 536 204.03 -2.25%
2002-09-04 0 0.445 0.425 0.475 0.445 0.445 260,000 115,700 0.4450 205.9 196.6 219.8 205.9 205.9 562 205.89 0.00%
2002-09-03 0 0.445 0.445 0.450 0.440 0.465 600,000 268,500 0.4475 205.9 205.9 208.2 203.6 215.1 1,297 207.05 -7.29%
2002-09-02 0 0.480 0.460 0.480 0.480 0.480 252,000 120,960 0.4800 222.1 212.8 222.1 222.1 222.1 545 222.08 0.00%
2002-08-30 1 - - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2002-08-29 1 - - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2002-08-28 0 0.480 0.455 0.480 0.475 0.480 180,000 86,200 0.4789 222.1 210.5 222.1 219.8 222.1 389 221.57 0.00%
2002-08-27 0 0.480 0.480 0.500 0.480 0.480 148,000 71,040 0.4800 222.1 222.1 231.3 222.1 222.1 320 222.08 -2.04%
2002-08-26 0 0.490 0.470 - 0.470 0.490 312,000 148,240 0.4751 226.7 217.5 - 217.5 226.7 674 219.83 4.26%
2002-08-23 0 0.470 0.470 0.520 0.465 0.485 776,000 367,720 0.4739 217.5 217.5 240.6 215.1 224.4 1,677 219.25 0.00%
2002-08-22 0 0.470 0.470 0.485 0.465 0.490 1,408,000 672,940 0.4779 217.5 217.5 224.4 215.1 226.7 3,043 221.13 1.08%
2002-08-21 0 0.465 0.450 0.465 0.450 0.465 92,000 42,180 0.4585 215.1 208.2 215.1 208.2 215.1 199 212.13 0.00%
2002-08-20 0 0.465 0.445 0.465 0.450 0.485 1,504,000 705,000 0.4688 215.1 205.9 215.1 208.2 224.4 3,251 216.88 -2.11%
2002-08-19 0 0.475 0.465 0.475 0.465 0.480 292,000 138,160 0.4732 219.8 215.1 219.8 215.1 222.1 631 218.92 1.06%
2002-08-16 0 0.470 0.470 0.495 0.465 0.540 584,000 299,880 0.5135 217.5 217.5 229.0 215.1 249.8 1,262 237.58 -16.07%
2002-08-15 0 0.560 0.550 0.570 0.550 0.580 500,000 281,800 0.5636 259.1 254.5 263.7 254.5 268.4 1,081 260.76 -8.20%
2002-08-14 0 0.610 0.570 0.610 0.620 0.620 12,000 7,440 0.6200 282.2 263.7 282.2 286.9 286.9 26 286.86 -1.61%
2002-08-13 0 0.620 0.560 0.620 - - 0 0 - 286.9 259.1 286.9 - - 0 - 0.00%
2002-08-12 0 0.620 0.560 0.620 0.630 0.630 4,000 2,520 0.6300 286.9 259.1 286.9 291.5 291.5 9 291.49 0.00%
2002-08-09 0 0.620 0.580 0.630 - - 0 0 - 286.9 268.4 291.5 - - 0 - 0.00%
2002-08-08 0 0.620 0.560 0.620 - - 0 0 - 286.9 259.1 286.9 - - 0 - 0.00%
2002-08-07 0 0.620 0.580 0.630 0.620 0.620 16,000 9,920 0.6200 286.9 268.4 291.5 286.9 286.9 35 286.86 1.64%
2002-08-06 0 0.610 0.580 0.610 0.610 0.610 60,000 36,600 0.6100 282.2 268.4 282.2 282.2 282.2 130 282.23 1.67%
2002-08-05 0 0.600 0.590 0.630 0.600 0.630 292,000 179,160 0.6136 277.6 273.0 291.5 277.6 291.5 631 283.88 -4.76%
2002-08-02 0 0.630 0.600 0.630 0.580 0.630 372,000 224,600 0.6038 291.5 277.6 291.5 268.4 291.5 804 279.35 -1.56%
2002-08-01 0 0.640 0.590 0.640 0.590 0.670 1,356,000 853,720 0.6296 296.1 273.0 296.1 273.0 310.0 2,931 291.29 -5.88%
2002-07-31 0 0.680 0.640 0.680 0.640 0.700 408,000 266,520 0.6532 314.6 296.1 314.6 296.1 323.9 882 302.24 7.94%
2002-07-30 0 0.630 0.620 0.640 0.620 0.660 652,000 417,000 0.6396 291.5 286.9 296.1 286.9 305.4 1,409 295.91 5.00%
2002-07-29 0 0.600 0.580 0.600 0.600 0.620 292,000 180,120 0.6168 277.6 268.4 277.6 277.6 286.9 631 285.40 -1.64%
2002-07-26 0 0.610 0.610 0.620 0.560 0.660 244,000 145,000 0.5943 282.2 282.2 286.9 259.1 305.4 527 274.95 1.67%
2002-07-25 0 0.600 0.600 0.630 0.600 0.670 1,482,000 939,340 0.6338 277.6 277.6 291.5 277.6 310.0 3,203 293.26 -1.64%
2002-07-24 0 0.610 0.610 0.630 0.590 0.690 1,188,000 737,840 0.6211 282.2 282.2 291.5 273.0 319.2 2,568 287.36 -11.59%
2002-07-23 0 0.690 0.680 0.690 0.680 0.710 988,000 688,760 0.6971 319.2 314.6 319.2 314.6 328.5 2,135 322.54 -2.82%
2002-07-22 0 0.710 0.700 0.710 0.700 0.730 212,000 151,000 0.7123 328.5 323.9 328.5 323.9 337.8 458 329.55 1.43%
2002-07-19 0 0.700 0.690 0.700 0.700 0.790 1,068,000 796,520 0.7458 323.9 319.2 323.9 323.9 365.5 2,308 345.07 -12.50%
2002-07-18 0 0.800 0.790 0.800 0.800 0.810 552,000 441,800 0.8004 370.1 365.5 370.1 370.1 374.8 1,193 370.31 0.00%
2002-07-17 0 0.800 0.790 0.800 0.800 0.820 812,000 651,440 0.8023 370.1 365.5 370.1 370.1 379.4 1,755 371.19 -4.76%
2002-07-16 0 0.840 0.830 0.850 0.810 0.890 928,000 793,720 0.8553 388.6 384.0 393.3 374.8 411.8 2,006 395.73 -6.67%
2002-07-15 0 0.900 0.890 0.900 0.890 0.920 3,812,000 3,409,760 0.8945 416.4 411.8 416.4 411.8 425.7 8,239 413.85 0.00%
2002-07-12 0 0.900 0.890 0.910 0.890 0.930 364,000 330,800 0.9088 416.4 411.8 421.0 411.8 430.3 787 420.48 -3.23%
2002-07-11 0 0.930 0.920 0.930 0.920 0.930 144,000 133,320 0.9258 430.3 425.7 430.3 425.7 430.3 311 428.36 -1.06%
2002-07-10 0 0.940 0.930 0.940 0.930 0.950 660,000 619,120 0.9381 434.9 430.3 434.9 430.3 439.5 1,426 434.02 1.08%
2002-07-09 0 0.930 0.950 0.960 0.900 0.970 550,000 516,140 0.9384 430.3 439.5 444.2 416.4 448.8 1,189 434.19 -6.06%
2002-07-08 0 0.990 0.980 0.990 0.980 0.990 424,000 418,160 0.9862 458.0 453.4 458.0 453.4 458.0 916 456.30 -1.98%
2002-07-05 0 1.010 1.010 1.020 1.000 1.040 812,000 822,120 1.0125 467.3 467.3 471.9 462.7 481.2 1,755 468.44 -1.94%
2002-07-04 0 1.030 1.020 1.030 1.020 1.040 748,000 765,600 1.0235 476.6 471.9 476.6 471.9 481.2 1,617 473.56 1.98%
2002-07-03 0 1.010 1.010 1.020 0.980 1.020 480,000 480,400 1.0008 467.3 467.3 471.9 453.4 471.9 1,037 463.06 -1.94%
2002-07-02 0 1.030 1.020 1.030 1.020 1.070 656,000 692,040 1.0549 476.6 471.9 476.6 471.9 495.1 1,418 488.10 -3.74%
2002-06-28 0 1.070 1.060 1.070 1.040 1.080 1,216,000 1,286,880 1.0583 495.1 490.4 495.1 481.2 499.7 2,628 489.65 0.94%
2002-06-27 0 1.060 1.050 1.060 1.040 1.100 1,576,000 1,677,720 1.0645 490.4 485.8 490.4 481.2 508.9 3,406 492.54 -1.85%
2002-06-26 0 1.080 1.080 1.090 1.030 1.100 1,484,000 1,589,160 1.0709 499.7 499.7 504.3 476.6 508.9 3,207 495.46 -2.70%
2002-06-25 0 1.110 1.110 1.120 1.100 1.120 1,772,000 1,958,760 1.1054 513.6 513.6 518.2 508.9 518.2 3,830 511.44 0.91%
2002-06-24 0 1.100 1.090 1.100 1.060 1.110 2,120,000 2,286,680 1.0786 508.9 504.3 508.9 490.4 513.6 4,582 499.05 1.85%
2002-06-21 0 1.080 1.060 1.080 1.060 1.080 804,000 860,960 1.0708 499.7 490.4 499.7 490.4 499.7 1,738 495.45 -1.82%
2002-06-20 0 1.100 1.090 1.100 1.060 1.100 956,000 1,031,680 1.0792 508.9 504.3 508.9 490.4 508.9 2,066 499.30 0.92%
2002-06-19 0 1.090 1.090 1.100 1.050 1.120 1,792,000 1,961,760 1.0947 504.3 504.3 508.9 485.8 518.2 3,873 506.51 -0.91%
2002-06-18 0 1.100 1.090 1.100 1.070 1.140 1,562,000 1,733,560 1.1098 508.9 504.3 508.9 495.1 527.5 3,376 513.49 1.85%
2002-06-17 0 1.080 1.080 1.090 1.070 1.120 1,344,000 1,483,440 1.1038 499.7 499.7 504.3 495.1 518.2 2,905 510.68 -1.82%
2002-06-14 0 1.100 1.090 1.100 1.050 1.100 2,082,000 2,259,560 1.0853 508.9 504.3 508.9 485.8 508.9 4,500 502.13 4.76%
2002-06-13 0 1.050 1.050 1.070 1.020 1.120 2,766,000 2,965,760 1.0722 485.8 485.8 495.1 471.9 518.2 5,978 496.09 -4.55%
2002-06-12 0 1.100 1.100 1.110 1.080 1.130 1,616,000 1,784,720 1.1044 508.9 508.9 513.6 499.7 522.8 3,493 510.98 -3.51%
2002-06-11 0 1.140 1.130 1.140 1.140 1.160 1,636,000 1,871,880 1.1442 527.5 522.8 527.5 527.5 536.7 3,536 529.39 0.00%
2002-06-10 0 1.140 1.130 1.140 1.100 1.170 1,130,000 1,291,440 1.1429 527.5 522.8 527.5 508.9 541.3 2,442 528.78 1.79%
2002-06-07 0 1.120 1.120 1.130 1.050 1.150 1,756,000 1,976,960 1.1258 518.2 518.2 522.8 485.8 532.1 3,795 520.90 -0.88%
2002-06-06 0 1.130 1.120 1.140 1.060 1.150 3,944,000 4,393,720 1.1140 522.8 518.2 527.5 490.4 532.1 8,524 515.43 6.60%
2002-06-05 0 1.060 1.050 1.060 1.020 1.080 3,968,000 4,167,880 1.0504 490.4 485.8 490.4 471.9 499.7 8,576 485.98 4.95%
2002-06-04 0 1.010 1.010 1.020 1.000 1.020 508,000 513,000 1.0098 467.3 467.3 471.9 462.7 471.9 1,098 467.23 -0.98%
2002-06-03 0 1.020 1.010 1.020 0.960 1.020 1,748,000 1,761,080 1.0075 471.9 467.3 471.9 444.2 471.9 3,778 466.14 0.00%
2002-05-31 0 1.020 1.020 1.030 0.930 1.030 8,572,000 8,513,920 0.9932 471.9 471.9 476.6 430.3 476.6 18,527 459.54 12.09%
2002-05-30 0 0.910 0.900 0.930 0.880 0.920 2,260,000 2,043,920 0.9044 421.0 416.4 430.3 407.2 425.7 4,885 418.44 -1.09%
2002-05-29 0 0.920 0.910 0.920 0.920 0.950 4,304,000 4,029,600 0.9362 425.7 421.0 425.7 425.7 439.5 9,302 433.18 1.10%
2002-05-28 0 0.910 0.900 0.910 0.890 0.910 1,532,000 1,385,120 0.9041 421.0 416.4 421.0 411.8 421.0 3,311 418.32 4.60%
2002-05-27 0 0.870 0.860 0.900 0.860 0.870 404,000 351,400 0.8698 402.5 397.9 416.4 397.9 402.5 873 402.44 -1.14%
2002-05-24 0 0.880 0.880 0.890 0.860 0.880 1,384,000 1,212,520 0.8761 407.2 407.2 411.8 397.9 407.2 2,991 405.35 0.00%
2002-05-23 0 0.880 0.870 0.890 0.830 0.880 2,098,000 1,811,500 0.8634 407.2 402.5 411.8 384.0 407.2 4,534 399.49 8.64%
2002-05-22 0 0.810 0.790 0.830 0.790 0.870 2,524,000 2,127,880 0.8431 374.8 365.5 384.0 365.5 402.5 5,455 390.06 -7.95%
2002-05-21 0 0.880 0.880 0.890 0.880 0.880 396,000 348,480 0.8800 407.2 407.2 411.8 407.2 407.2 856 407.16 0.00%
2002-05-17 0 0.880 0.880 0.890 0.850 0.900 1,500,000 1,327,320 0.8849 407.2 407.2 411.8 393.3 416.4 3,242 409.41 2.33%
2002-05-16 0 0.860 0.860 0.870 0.860 0.870 428,000 370,240 0.8650 397.9 397.9 402.5 397.9 402.5 925 400.24 -3.37%
2002-05-15 0 0.890 0.880 0.890 0.890 0.910 456,000 406,960 0.8925 411.8 407.2 411.8 411.8 421.0 986 412.92 -1.11%
2002-05-14 0 0.900 0.860 0.910 0.860 0.930 4,232,000 3,819,840 0.9026 416.4 397.9 421.0 397.9 430.3 9,147 417.62 0.00%
2002-05-13 0 0.900 0.880 0.900 0.850 0.900 1,664,000 1,447,480 0.8699 416.4 407.2 416.4 393.3 416.4 3,596 402.47 3.45%
2002-05-10 0 0.870 0.860 0.870 0.840 0.880 524,000 449,480 0.8578 402.5 397.9 402.5 388.6 407.2 1,133 396.88 1.16%
2002-05-09 0 0.860 0.830 0.860 0.830 0.860 764,000 643,080 0.8417 397.9 384.0 397.9 384.0 397.9 1,651 389.45 1.18%
2002-05-08 0 0.850 0.830 0.850 0.820 0.850 936,000 758,800 0.8107 393.3 384.0 393.3 379.4 393.3 2,023 375.08 1.19%
2002-05-07 0 0.840 0.830 0.840 0.830 0.860 1,248,000 1,053,160 0.8439 388.6 384.0 388.6 384.0 397.9 2,697 390.44 5.00%
2002-05-06 0 0.800 0.800 0.820 0.800 0.810 40,000 32,080 0.8020 370.1 370.1 379.4 370.1 374.8 86 371.07 2.56%
2002-05-03 0 0.780 0.780 0.810 0.780 0.810 352,000 278,920 0.7924 360.9 360.9 374.8 360.9 374.8 761 366.62 -3.70%
2002-05-02 0 0.810 0.820 0.830 0.810 0.850 908,000 751,160 0.8273 374.8 379.4 384.0 374.8 393.3 1,962 382.76 -1.22%
2002-04-30 0 0.820 0.820 0.830 0.780 0.810 992,000 785,800 0.7921 379.4 379.4 384.0 360.9 374.8 2,144 366.50 2.50%
2002-04-29 0 0.800 0.800 0.820 0.800 0.830 1,448,000 1,173,720 0.8106 370.1 370.1 379.4 370.1 384.0 3,130 375.04 -2.44%
2002-04-26 0 0.820 0.800 0.830 0.820 0.830 1,196,000 991,320 0.8289 379.4 370.1 384.0 379.4 384.0 2,585 383.50 -3.53%
2002-04-25 0 0.850 0.840 0.850 0.840 0.860 384,000 328,320 0.8550 393.3 388.6 393.3 388.6 397.9 830 395.59 -2.30%
2002-04-24 0 0.870 0.840 0.870 0.840 0.870 848,000 724,200 0.8540 402.5 388.6 402.5 388.6 402.5 1,833 395.13 0.00%
2002-04-23 0 0.870 0.850 0.870 0.850 0.880 1,404,000 1,215,720 0.8659 402.5 393.3 402.5 393.3 407.2 3,035 400.63 1.16%
2002-04-22 0 0.860 0.870 0.880 0.850 0.880 1,344,000 1,164,080 0.8661 397.9 402.5 407.2 393.3 407.2 2,905 400.74 -1.15%
2002-04-19 0 0.870 0.860 0.870 0.870 0.870 1,036,000 901,320 0.8700 402.5 397.9 402.5 402.5 402.5 2,239 402.53 1.16%
2002-04-18 0 0.860 0.860 0.880 0.860 0.880 1,208,000 1,054,880 0.8732 397.9 397.9 407.2 397.9 407.2 2,611 404.03 -3.37%
2002-04-17 0 0.890 0.880 0.890 0.870 0.890 1,208,000 1,057,400 0.8753 411.8 407.2 411.8 402.5 411.8 2,611 404.99 0.00%
2002-04-16 0 0.890 0.880 0.890 0.860 0.900 1,604,000 1,399,600 0.8726 411.8 407.2 411.8 397.9 416.4 3,467 403.72 3.49%
2002-04-15 0 0.860 0.850 0.860 0.850 0.870 808,000 690,160 0.8542 397.9 393.3 397.9 393.3 402.5 1,746 395.20 1.18%
2002-04-12 0 0.850 0.850 0.870 0.850 0.890 1,224,000 1,058,560 0.8648 393.3 393.3 402.5 393.3 411.8 2,645 400.14 -4.49%
2002-04-11 0 0.890 0.890 0.900 0.890 0.890 648,000 576,720 0.8900 411.8 411.8 416.4 411.8 411.8 1,401 411.78 -2.20%
2002-04-10 0 0.910 0.880 0.910 0.880 0.940 3,564,000 3,245,600 0.9107 421.0 407.2 421.0 407.2 434.9 7,703 421.34 -1.09%
2002-04-09 0 0.920 0.910 0.920 0.910 0.950 4,928,000 4,579,480 0.9293 425.7 421.0 425.7 421.0 439.5 10,651 429.95 2.22%
2002-04-08 0 0.900 0.890 0.900 0.870 0.900 1,788,000 1,585,600 0.8868 416.4 411.8 416.4 402.5 416.4 3,864 410.30 1.12%
2002-04-04 0 0.890 0.870 0.880 0.860 0.930 7,944,000 7,120,960 0.8964 411.8 402.5 407.2 397.9 430.3 17,170 414.74 3.49%
2002-04-03 0 0.860 0.860 0.870 0.860 0.870 432,000 372,520 0.8623 397.9 397.9 402.5 397.9 402.5 934 398.97 -1.15%
2002-04-02 0 0.870 0.860 0.870 0.850 0.880 908,000 777,640 0.8564 402.5 397.9 402.5 393.3 407.2 1,962 396.25 1.16%
2002-03-28 0 0.860 0.840 0.860 0.840 0.860 818,000 696,920 0.8520 397.9 388.6 397.9 388.6 397.9 1,768 394.19 -1.15%
2002-03-27 0 0.870 0.860 0.870 0.870 0.880 1,372,000 1,193,920 0.8702 402.5 397.9 402.5 402.5 407.2 2,965 402.62 -1.14%
2002-03-26 0 0.880 0.870 0.880 0.870 0.900 516,000 457,440 0.8865 407.2 402.5 407.2 402.5 416.4 1,115 410.17 0.00%
2002-03-25 0 0.880 0.880 0.890 0.870 0.890 1,772,000 1,565,480 0.8835 407.2 407.2 411.8 402.5 411.8 3,830 408.75 -1.12%
2002-03-22 0 0.890 0.870 0.890 0.850 0.890 1,280,000 1,110,240 0.8674 411.8 402.5 411.8 393.3 411.8 2,767 401.31 4.71%
2002-03-21 0 0.850 0.840 0.850 0.850 0.860 540,000 461,720 0.8550 393.3 388.6 393.3 393.3 397.9 1,167 395.61 -2.30%
2002-03-20 0 0.870 0.860 0.870 0.840 0.870 1,688,000 1,439,040 0.8525 402.5 397.9 402.5 388.6 402.5 3,648 394.44 1.16%
2002-03-19 0 0.860 0.840 0.860 0.850 0.860 472,000 404,320 0.8566 397.9 388.6 397.9 393.3 397.9 1,020 396.33 -2.27%
2002-03-18 0 0.880 0.850 0.880 0.860 0.900 2,342,000 2,038,540 0.8704 407.2 393.3 407.2 397.9 416.4 5,062 402.73 2.33%
2002-03-15 0 0.860 0.850 0.860 0.850 0.870 2,028,000 1,746,480 0.8612 397.9 393.3 397.9 393.3 402.5 4,383 398.45 -2.27%
2002-03-14 0 0.880 0.870 0.880 0.870 0.890 1,652,000 1,454,600 0.8805 407.2 402.5 407.2 402.5 411.8 3,571 407.39 -1.12%
2002-03-13 0 0.890 0.870 0.890 0.870 0.910 4,912,000 4,364,800 0.8886 411.8 402.5 411.8 402.5 421.0 10,616 411.13 1.14%
2002-03-12 0 0.880 0.870 0.880 0.870 0.900 2,696,000 2,381,560 0.8834 407.2 402.5 407.2 402.5 416.4 5,827 408.71 -1.12%
2002-03-11 0 0.890 0.890 0.900 0.880 0.900 904,000 801,880 0.8870 411.8 411.8 416.4 407.2 416.4 1,954 410.41 -1.11%
2002-03-08 0 0.900 0.880 0.900 0.890 0.920 1,264,000 1,136,280 0.8990 416.4 407.2 416.4 411.8 425.7 2,732 415.93 -1.10%
2002-03-07 0 0.910 0.890 0.910 0.880 0.930 6,760,000 6,159,040 0.9111 421.0 411.8 421.0 407.2 430.3 14,611 421.54 3.41%
2002-03-06 0 0.880 0.880 0.890 0.880 0.890 948,000 837,840 0.8838 407.2 407.2 411.8 407.2 411.8 2,049 408.91 -1.12%
2002-03-05 0 0.890 0.880 0.890 0.880 0.900 1,228,000 1,095,080 0.8918 411.8 407.2 411.8 407.2 416.4 2,654 412.60 1.14%
2002-03-04 0 0.880 0.880 0.890 0.880 0.900 2,412,000 2,144,960 0.8893 407.2 407.2 411.8 407.2 416.4 5,213 411.45 -2.22%
2002-03-01 0 0.900 0.880 0.900 0.880 0.900 736,000 656,840 0.8924 416.4 407.2 416.4 407.2 416.4 1,591 412.91 0.00%
2002-02-28 0 0.900 0.880 0.890 0.880 0.910 3,456,000 3,107,280 0.8991 416.4 407.2 411.8 407.2 421.0 7,470 415.99 0.00%
2002-02-27 0 0.900 0.890 0.900 0.860 0.920 4,384,000 3,903,760 0.8905 416.4 411.8 416.4 397.9 425.7 9,475 411.99 -2.17%
2002-02-26 0 0.920 0.910 0.920 0.910 0.950 3,488,000 3,231,120 0.9264 425.7 421.0 425.7 421.0 439.5 7,539 428.60 2.22%
2002-02-25 0 0.900 0.900 0.910 0.900 0.960 4,292,000 3,962,160 0.9232 416.4 416.4 421.0 416.4 444.2 9,276 427.12 -5.26%
2002-02-22 0 0.950 0.940 0.950 0.940 0.980 2,092,000 1,983,520 0.9481 439.5 434.9 439.5 434.9 453.4 4,522 438.68 -3.06%
2002-02-21 0 0.980 0.970 0.980 0.900 0.980 18,804,000 17,975,920 0.9560 453.4 448.8 453.4 416.4 453.4 40,642 442.30 8.89%
2002-02-20 0 0.900 0.890 0.900 0.890 0.910 1,312,000 1,178,600 0.8983 416.4 411.8 416.4 411.8 421.0 2,836 415.63 1.12%
2002-02-19 0 0.890 0.890 0.900 0.890 0.910 2,768,000 2,487,320 0.8986 411.8 411.8 416.4 411.8 421.0 5,983 415.76 -2.20%
2002-02-18 0 0.910 0.900 0.910 0.900 0.930 1,812,000 1,648,920 0.9100 421.0 416.4 421.0 416.4 430.3 3,916 421.04 -1.09%
2002-02-15 0 0.920 0.910 0.920 0.850 0.940 8,296,000 7,557,360 0.9110 425.7 421.0 425.7 393.3 434.9 17,930 421.48 6.98%
2002-02-11 0 0.860 0.850 0.870 0.840 0.870 1,116,000 951,480 0.8526 397.9 393.3 402.5 388.6 402.5 2,412 394.47 2.38%
2002-02-08 0 0.840 0.840 0.850 0.830 0.870 1,444,000 1,216,920 0.8427 388.6 388.6 393.3 384.0 402.5 3,121 389.92 -1.18%
2002-02-07 0 0.850 0.840 0.850 0.850 0.900 3,296,000 2,864,920 0.8692 393.3 388.6 393.3 393.3 416.4 7,124 402.16 -6.59%
2002-02-06 0 0.910 0.900 0.910 0.810 0.910 14,212,000 12,538,600 0.8823 421.0 416.4 421.0 374.8 421.0 30,717 408.20 12.35%
2002-02-05 0 0.810 0.790 0.810 0.770 0.850 6,452,000 5,183,520 0.8034 374.8 365.5 374.8 356.3 393.3 13,945 371.71 -5.81%
2002-02-04 0 0.860 0.850 0.860 0.850 0.870 9,512,000 8,111,520 0.8528 397.9 393.3 397.9 393.3 402.5 20,559 394.56 -1.15%
2002-02-01 0 0.870 0.860 0.870 0.820 0.880 20,220,000 17,378,680 0.8595 402.5 397.9 402.5 379.4 407.2 43,702 397.66 -2.25%
2002-01-31 0 0.890 0.890 0.900 0.800 0.940 73,456,000 66,141,780 0.9004 411.8 411.8 416.4 370.1 434.9 158,763 416.61

Copyright & disclaimer, Privacy policy

Back to top