China Ecotourism Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08161  2001-10-26  2013-10-15  2013-10-16
HK Main 01371  2013-10-16    
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
2025-12-24 0 0.235 0.235 0.249 0.231 0.260 1,260,587 309,711 0.2457 0.235 0.235 0.249 0.231 0.260 1,260,587 0.2457 2.17%
2025-12-23 0 0.230 0.220 0.230 0.229 0.230 310,000 71,260 0.2299 0.230 0.220 0.230 0.229 0.230 310,000 0.2299 2.68%
2025-12-22 0 0.224 0.212 0.255 0.211 0.230 30,027 6,655 0.2216 0.224 0.212 0.255 0.211 0.230 30,027 0.2216 -2.61%
2025-12-19 0 0.230 0.213 0.230 0.229 0.230 31,500 7,179 0.2279 0.230 0.213 0.230 0.229 0.230 31,500 0.2279 2.68%
2025-12-18 0 0.224 0.218 0.230 0.213 0.225 150,000 33,020 0.2201 0.224 0.218 0.230 0.213 0.225 150,000 0.2201 -12.16%
2025-12-17 0 0.255 0.231 0.260 0.250 0.260 60,000 15,250 0.2542 0.255 0.231 0.260 0.250 0.260 60,000 0.2542 10.87%
2025-12-16 0 0.230 0.230 0.260 0.230 0.230 21,600 4,951 0.2292 0.230 0.230 0.260 0.230 0.230 21,600 0.2292 -4.17%
2025-12-15 0 0.240 0.225 0.260 - - 4,500 972 0.2160 0.240 0.225 0.260 - - 4,500 0.2160 0.00%
2025-12-12 0 0.240 0.222 0.255 - - 0 0 - 0.240 0.222 0.255 - - 0 - 0.00%
2025-12-11 0 0.240 0.236 0.270 0.210 0.295 60,200 14,707 0.2443 0.240 0.236 0.270 0.210 0.295 60,200 0.2443 0.00%
2025-12-10 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 - 0.240 0.240 0.240 10,000 0.2400 0.00%
2025-12-09 0 0.240 0.235 0.280 - - 10,300 2,869 0.2785 0.240 0.235 0.280 - - 10,300 0.2785 0.00%
2025-12-08 0 0.240 0.240 0.255 0.240 0.240 171,200 41,052 0.2398 0.240 0.240 0.255 0.240 0.240 171,200 0.2398 -3.23%
2025-12-05 0 0.248 0.248 0.295 - - 0 0 - 0.248 0.248 0.295 - - 0 - 0.00%
2025-12-04 0 0.248 0.228 0.280 - - 200 45 0.2250 0.248 0.228 0.280 - - 200 0.2250 0.00%
2025-12-03 0 0.248 0.248 0.260 0.245 0.245 10,000 2,450 0.2450 0.248 0.248 0.260 0.245 0.245 10,000 0.2450 0.40%
2025-12-02 0 0.247 - 0.250 0.247 0.260 131,010 33,125 0.2528 0.247 - 0.250 0.247 0.260 131,010 0.2528 -5.00%
2025-12-01 0 0.260 0.255 0.280 0.260 0.260 120,322 31,274 0.2599 0.260 0.255 0.280 0.260 0.260 120,322 0.2599 -7.14%
2025-11-28 0 0.280 0.270 0.295 0.255 0.280 430,000 118,000 0.2744 0.280 0.270 0.295 0.255 0.280 430,000 0.2744 3.70%
2025-11-27 0 0.270 0.270 0.275 0.270 0.270 300,300 81,072 0.2700 0.270 0.270 0.275 0.270 0.270 300,300 0.2700 3.85%
2025-11-26 0 0.260 0.260 0.280 0.255 0.280 31,000 8,198 0.2645 0.260 0.260 0.280 0.255 0.280 31,000 0.2645 0.00%
2025-11-25 0 0.260 0.255 0.290 0.255 0.295 55,700 15,380 0.2761 0.260 0.255 0.290 0.255 0.295 55,700 0.2761 0.00%
2025-11-24 0 0.260 0.255 0.315 0.255 0.260 190,000 49,150 0.2587 0.260 0.255 0.315 0.255 0.260 190,000 0.2587 -5.45%
2025-11-21 0 0.275 0.270 0.300 0.260 0.275 60,000 16,000 0.2667 0.275 0.270 0.300 0.260 0.275 60,000 0.2667 -1.79%
2025-11-20 0 0.280 0.275 0.300 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.300 0.280 0.280 30,000 0.2800 -1.75%
2025-11-19 0 0.285 0.285 0.300 0.280 0.280 13,700 3,762 0.2746 0.285 0.285 0.300 0.280 0.280 13,700 0.2746 -6.56%
2025-11-18 0 0.305 0.280 0.305 - - 500 140 0.2800 0.305 0.280 0.305 - - 500 0.2800 -1.61%
2025-11-17 0 0.310 0.285 0.310 0.280 0.310 312,400 91,482 0.2928 0.310 0.285 0.310 0.280 0.310 312,400 0.2928 8.77%
2025-11-14 0 0.285 0.285 0.310 0.280 0.285 41,300 11,521 0.2790 0.285 0.285 0.310 0.280 0.285 41,300 0.2790 -3.39%
2025-11-13 0 0.295 0.280 0.295 0.295 0.295 10,100 2,976 0.2947 0.295 0.280 0.295 0.295 0.295 10,100 0.2947 0.00%
2025-11-12 0 0.295 0.285 0.300 0.290 0.295 71,025 20,873 0.2939 0.295 0.285 0.300 0.290 0.295 71,025 0.2939 1.72%
2025-11-11 0 0.290 0.295 0.305 0.275 0.275 10,000 2,750 0.2750 0.290 0.295 0.305 0.275 0.275 10,000 0.2750 -4.92%
2025-11-10 0 0.305 0.300 0.305 0.300 0.305 41,100 12,408 0.3019 0.305 0.300 0.305 0.300 0.305 41,100 0.3019 3.39%
2025-11-07 0 0.295 0.290 0.320 0.295 0.295 10,040 2,960 0.2948 0.295 0.290 0.320 0.295 0.295 10,040 0.2948 5.36%
2025-11-06 0 0.280 0.280 0.300 - - 2,900 760 0.2621 0.280 0.280 0.300 - - 2,900 0.2621 0.00%
2025-11-05 0 0.280 0.280 0.370 0.280 0.280 20,400 5,701 0.2795 0.280 0.280 0.370 0.280 0.280 20,400 0.2795 0.00%
2025-11-04 0 0.280 0.280 0.330 0.280 0.285 22,900 6,397 0.2793 0.280 0.280 0.330 0.280 0.285 22,900 0.2793 0.00%
2025-11-03 0 0.280 0.275 0.345 0.280 0.285 1,150,700 327,678 0.2848 0.280 0.275 0.345 0.280 0.285 1,150,700 0.2848 -1.75%
2025-10-31 0 0.285 0.285 0.350 0.285 0.290 102,300 29,155 0.2850 0.285 0.285 0.350 0.285 0.290 102,300 0.2850 1.79%
2025-10-30 0 0.280 0.280 0.310 0.275 0.300 168,922 49,873 0.2952 0.280 0.280 0.310 0.275 0.300 168,922 0.2952 -5.08%
2025-10-28 0 0.295 0.295 0.320 0.295 0.300 156,600 46,772 0.2987 0.295 0.295 0.320 0.295 0.300 156,600 0.2987 0.00%
2025-10-27 0 0.295 0.295 0.315 0.295 0.295 40,500 11,940 0.2948 0.295 0.295 0.315 0.295 0.295 40,500 0.2948 -1.67%
2025-10-24 0 0.300 0.300 0.305 - - 2,500 700 0.2800 0.300 0.300 0.305 - - 2,500 0.2800 0.00%
2025-10-23 0 0.300 0.300 0.310 0.300 0.315 50,000 15,450 0.3090 0.300 0.300 0.310 0.300 0.315 50,000 0.3090 0.00%
2025-10-22 0 0.300 0.300 0.315 0.290 0.290 180,200 52,255 0.2900 0.300 0.300 0.315 0.290 0.290 180,200 0.2900 5.26%
2025-10-21 0 0.285 0.285 0.320 0.285 0.295 190,000 55,050 0.2897 0.285 0.285 0.320 0.285 0.295 190,000 0.2897 -3.39%
2025-10-20 0 0.295 0.295 0.300 0.295 0.325 166,000 49,750 0.2997 0.295 0.295 0.300 0.295 0.325 166,000 0.2997 -1.67%
2025-10-17 0 0.300 0.300 0.315 0.295 0.345 1,020,200 312,610 0.3064 0.300 0.300 0.315 0.295 0.345 1,020,200 0.3064 -15.49%
2025-10-16 0 0.355 0.340 0.355 0.325 0.370 871,900 296,486 0.3400 0.355 0.340 0.355 0.325 0.370 871,900 0.3400 -5.33%
2025-10-15 0 0.375 0.340 0.375 0.350 0.380 111,700 40,671 0.3641 0.375 0.340 0.375 0.350 0.380 111,700 0.3641 4.17%
2025-10-14 0 0.360 - 0.360 0.345 0.365 90,800 32,422 0.3571 0.360 - 0.360 0.345 0.365 90,800 0.3571 -6.49%
2025-10-13 0 0.385 0.370 0.385 0.370 0.405 110,000 41,850 0.3805 0.385 0.370 0.385 0.370 0.405 110,000 0.3805 2.67%
2025-10-10 0 0.375 0.360 0.380 0.360 0.375 41,100 15,084 0.3670 0.375 0.360 0.380 0.360 0.375 41,100 0.3670 -1.32%
2025-10-09 0 0.380 0.345 0.380 0.370 0.390 452,300 174,896 0.3867 0.380 0.345 0.380 0.370 0.390 452,300 0.3867 0.00%
2025-10-08 0 0.380 0.370 0.380 0.350 0.395 320,100 119,286 0.3727 0.380 0.370 0.380 0.350 0.395 320,100 0.3727 0.00%
2025-10-06 0 0.380 0.350 0.380 0.365 0.405 844,600 317,983 0.3765 0.380 0.350 0.380 0.365 0.405 844,600 0.3765 2.70%
2025-10-03 0 0.370 0.360 0.370 0.355 0.390 520,000 188,900 0.3633 0.370 0.360 0.370 0.355 0.390 520,000 0.3633 -1.33%
2025-10-02 0 0.375 0.360 0.375 0.360 0.400 1,425,976 542,699 0.3806 0.375 0.360 0.375 0.360 0.400 1,425,976 0.3806 8.70%
2025-09-30 0 0.345 0.345 0.355 0.335 0.370 270,300 94,646 0.3502 0.345 0.345 0.355 0.335 0.370 270,300 0.3502 0.00%
2025-09-29 0 0.345 0.335 0.345 0.345 0.390 2,057,800 731,932 0.3557 0.345 0.335 0.345 0.345 0.390 2,057,800 0.3557 -4.17%
2025-09-26 0 0.360 0.300 0.360 0.350 0.400 845,100 312,312 0.3696 0.360 0.300 0.360 0.350 0.400 845,100 0.3696 -7.69%
2025-09-25 0 0.390 0.385 0.390 0.380 0.450 1,730,000 694,150 0.4012 0.390 0.385 0.390 0.380 0.450 1,730,000 0.4012 -7.14%
2025-09-24 0 0.420 0.395 0.420 0.400 0.450 1,563,900 637,636 0.4077 0.420 0.395 0.420 0.400 0.450 1,563,900 0.4077 -2.33%
2025-09-23 0 0.430 0.400 0.430 0.390 0.450 1,340,120 552,495 0.4123 0.430 0.400 0.430 0.390 0.450 1,340,120 0.4123 7.50%
2025-09-22 0 0.400 0.380 0.400 0.380 0.425 600,000 244,750 0.4079 0.400 0.380 0.400 0.380 0.425 600,000 0.4079 5.26%
2025-09-19 0 0.380 0.370 0.385 0.370 0.430 602,900 233,939 0.3880 0.380 0.370 0.385 0.370 0.430 602,900 0.3880 -6.17%
2025-09-18 0 0.405 0.395 0.410 0.390 0.450 688,300 277,931 0.4038 0.405 0.395 0.410 0.390 0.450 688,300 0.4038 -3.57%
2025-09-17 0 0.420 0.385 0.420 0.365 0.465 1,532,000 643,994 0.4204 0.420 0.385 0.420 0.365 0.465 1,532,000 0.4204 3.70%
2025-09-16 0 0.405 0.395 0.405 0.360 0.440 1,586,400 621,850 0.3920 0.405 0.395 0.405 0.360 0.440 1,586,400 0.3920 -4.71%
2025-09-15 0 0.425 0.415 0.425 0.355 0.440 1,748,700 719,598 0.4115 0.425 0.415 0.425 0.355 0.440 1,748,700 0.4115 16.44%
2025-09-12 0 0.365 0.355 0.365 0.340 0.375 784,000 281,307 0.3588 0.365 0.355 0.365 0.340 0.375 784,000 0.3588 -2.67%
2025-09-11 0 0.375 0.365 0.380 0.295 0.420 3,148,200 1,190,557 0.3782 0.375 0.365 0.380 0.295 0.420 3,148,200 0.3782 29.31%
2025-09-10 0 0.290 0.285 - 0.285 0.290 182,143 52,683 0.2892 0.290 0.285 - 0.285 0.290 182,143 0.2892 0.00%
2025-09-09 0 0.290 0.290 0.300 0.285 0.295 46,140 13,243 0.2870 0.290 0.290 0.300 0.285 0.295 46,140 0.2870 -1.69%
2025-09-08 0 0.295 0.295 0.340 0.295 0.295 24,000 6,972 0.2905 0.295 0.295 0.340 0.295 0.295 24,000 0.2905 0.00%
2025-09-05 0 0.295 0.295 0.300 0.285 0.295 431,300 124,734 0.2892 0.295 0.295 0.300 0.285 0.295 431,300 0.2892 0.00%
2025-09-04 0 0.295 0.260 0.295 0.295 0.300 120,000 35,600 0.2967 0.295 0.260 0.295 0.295 0.300 120,000 0.2967 -3.28%
2025-09-03 0 0.305 0.305 0.340 0.295 0.295 26,900 7,483 0.2782 0.305 0.305 0.340 0.295 0.295 26,900 0.2782 3.39%
2025-09-02 0 0.295 0.295 0.305 0.295 0.295 201,500 59,412 0.2948 0.295 0.295 0.305 0.295 0.295 201,500 0.2948 -1.67%
2025-09-01 0 0.300 0.290 0.305 0.290 0.300 103,400 30,410 0.2941 0.300 0.290 0.305 0.290 0.300 103,400 0.2941 1.69%
2025-08-29 0 0.295 0.295 0.315 0.290 0.295 60,000 17,600 0.2933 0.295 0.295 0.315 0.290 0.295 60,000 0.2933 -1.67%
2025-08-28 0 0.300 0.285 0.315 0.300 0.300 40,500 11,810 0.2916 0.300 0.285 0.315 0.300 0.300 40,500 0.2916 -1.64%
2025-08-27 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2025-08-26 0 0.305 0.300 0.320 0.295 0.305 113,900 34,420 0.3022 0.305 0.300 0.320 0.295 0.305 113,900 0.3022 0.00%
2025-08-25 0 0.305 0.290 0.310 0.305 0.305 210,200 64,106 0.3050 0.305 0.290 0.310 0.305 0.305 210,200 0.3050 -1.61%
2025-08-22 0 0.310 0.300 0.310 0.310 0.310 20,100 6,228 0.3099 0.310 0.300 0.310 0.310 0.310 20,100 0.3099 0.00%
2025-08-21 0 0.310 0.295 0.315 0.285 0.315 530,000 157,050 0.2963 0.310 0.295 0.315 0.285 0.315 530,000 0.2963 -3.12%
2025-08-20 0 0.320 0.315 0.320 0.305 0.335 90,000 28,950 0.3217 0.320 0.315 0.320 0.305 0.335 90,000 0.3217 -7.25%
2025-08-19 0 0.345 0.330 0.345 0.320 0.345 151,900 50,272 0.3310 0.345 0.330 0.345 0.320 0.345 151,900 0.3310 1.47%
2025-08-18 0 0.340 0.340 0.350 0.315 0.330 313,300 100,759 0.3216 0.340 0.340 0.350 0.315 0.330 313,300 0.3216 0.00%
2025-08-15 0 0.340 0.320 0.340 - - 10,000 3,300 0.3300 0.340 0.320 0.340 - - 10,000 0.3300 0.00%
2025-08-14 0 0.340 0.340 0.380 0.340 0.340 101,010 33,994 0.3365 0.340 0.340 0.380 0.340 0.340 101,010 0.3365 0.00%
2025-08-13 0 0.340 0.340 0.370 0.340 0.340 30,200 10,265 0.3399 0.340 0.340 0.370 0.340 0.340 30,200 0.3399 0.00%
2025-08-12 0 0.340 0.335 0.425 0.315 0.330 114,000 37,100 0.3254 0.340 0.335 0.425 0.315 0.330 114,000 0.3254 3.03%
2025-08-11 0 0.330 0.325 0.330 0.325 0.335 70,000 23,100 0.3300 0.330 0.325 0.330 0.325 0.335 70,000 0.3300 -13.16%
2025-08-08 0 0.380 0.340 0.380 0.340 0.400 510,200 192,422 0.3772 0.380 0.340 0.380 0.340 0.400 510,200 0.3772 11.76%
2025-08-07 0 0.340 0.340 0.400 0.325 0.350 270,900 96,968 0.3579 0.340 0.340 0.400 0.325 0.350 270,900 0.3579 -2.86%
2025-08-06 0 0.350 0.315 0.350 0.300 0.350 180,500 59,547 0.3299 0.350 0.315 0.350 0.300 0.350 180,500 0.3299 0.00%
2025-08-05 0 0.350 0.275 0.395 0.340 0.350 86,000 29,470 0.3427 0.350 0.275 0.395 0.340 0.350 86,000 0.3427 0.00%
2025-08-04 0 0.350 0.320 0.350 0.320 0.355 310,000 107,500 0.3468 0.350 0.320 0.350 0.320 0.355 310,000 0.3468 6.06%
2025-08-01 0 0.330 0.320 0.435 0.320 0.330 130,000 41,900 0.3223 0.330 0.320 0.435 0.320 0.330 130,000 0.3223 0.00%
2025-07-31 0 0.330 0.305 0.350 0.330 0.350 230,300 76,793 0.3334 0.330 0.305 0.350 0.330 0.350 230,300 0.3334 -5.71%
2025-07-30 0 0.350 0.335 0.350 0.335 0.350 501,400 174,094 0.3472 0.350 0.335 0.350 0.335 0.350 501,400 0.3472 2.94%
2025-07-29 0 0.340 0.330 0.430 0.340 0.370 54,900 19,925 0.3629 0.340 0.330 0.430 0.340 0.370 54,900 0.3629 -8.11%
2025-07-28 0 0.370 0.365 0.435 0.350 0.440 808,800 340,845 0.4214 0.370 0.365 0.435 0.350 0.440 808,800 0.4214 5.71%
2025-07-25 0 0.350 0.330 0.350 0.350 0.355 73,700 25,661 0.3482 0.350 0.330 0.350 0.350 0.355 73,700 0.3482 4.48%
2025-07-24 0 0.335 0.345 0.350 0.305 0.350 850,250 282,090 0.3318 0.335 0.345 0.350 0.305 0.350 850,250 0.3318 8.06%
2025-07-23 0 0.310 0.310 0.350 0.310 0.320 66,100 20,928 0.3166 0.310 0.310 0.350 0.310 0.320 66,100 0.3166 -7.46%
2025-07-22 0 0.335 0.330 0.365 0.330 0.340 347,800 116,197 0.3341 0.335 0.330 0.365 0.330 0.340 347,800 0.3341 -8.22%
2025-07-21 0 0.365 0.320 0.370 0.315 0.365 640,400 212,520 0.3319 0.365 0.320 0.370 0.315 0.365 640,400 0.3319 0.00%
2025-07-18 0 0.365 0.365 0.370 0.365 0.370 110,600 40,548 0.3666 0.365 0.365 0.370 0.365 0.370 110,600 0.3666 -2.67%
2025-07-17 0 0.375 0.375 0.430 0.370 0.375 48,700 18,035 0.3703 0.375 0.375 0.430 0.370 0.375 48,700 0.3703 0.00%
2025-07-16 0 0.375 0.375 0.430 0.340 0.380 212,300 79,152 0.3728 0.375 0.375 0.430 0.340 0.380 212,300 0.3728 -6.25%
2025-07-15 0 0.400 0.395 0.430 0.400 0.410 145,525 58,131 0.3995 0.400 0.395 0.430 0.400 0.410 145,525 0.3995 -4.76%
2025-07-14 0 0.420 0.380 0.420 0.425 0.435 310,800 132,457 0.4262 0.420 0.380 0.420 0.425 0.435 310,800 0.4262 -2.33%
2025-07-11 0 0.430 0.430 0.480 0.430 0.450 211,000 93,580 0.4435 0.430 0.430 0.480 0.430 0.450 211,000 0.4435 -4.44%
2025-07-10 0 0.450 0.430 0.490 0.430 0.455 671,200 300,642 0.4479 0.450 0.430 0.490 0.430 0.455 671,200 0.4479 -1.10%
2025-07-09 0 0.455 0.455 0.510 0.450 0.455 47,500 21,395 0.4504 0.455 0.455 0.510 0.450 0.455 47,500 0.4504 -5.21%
2025-07-08 0 0.480 0.465 0.510 0.475 0.480 49,600 23,366 0.4711 0.480 0.465 0.510 0.475 0.480 49,600 0.4711 0.00%
2025-07-07 0 0.480 0.455 0.510 - - 2,180 948 0.4349 0.480 0.455 0.510 - - 2,180 0.4349 0.00%
2025-07-04 0 0.480 0.480 0.510 0.480 0.485 143,222 69,070 0.4823 0.480 0.480 0.510 0.480 0.485 143,222 0.4823 -1.03%
2025-07-03 0 0.485 0.470 0.485 0.455 0.530 485,000 243,895 0.5029 0.485 0.470 0.485 0.455 0.530 485,000 0.5029 1.04%
2025-07-02 0 0.480 0.460 0.510 0.480 0.530 256,500 128,975 0.5028 0.480 0.460 0.510 0.480 0.530 256,500 0.5028 -4.00%
2025-06-30 0 0.500 0.490 0.510 0.470 0.500 602,000 290,780 0.4830 0.500 0.490 0.510 0.470 0.500 602,000 0.4830 2.04%
2025-06-27 0 0.490 0.480 0.500 0.480 0.510 220,600 108,130 0.4902 0.490 0.480 0.500 0.480 0.510 220,600 0.4902 -3.92%
2025-06-26 0 0.510 0.500 0.510 0.480 0.570 721,480 376,086 0.5213 0.510 0.500 0.510 0.480 0.570 721,480 0.5213 6.25%
2025-06-25 0 0.480 0.480 0.500 0.480 0.500 264,500 131,420 0.4969 0.480 0.480 0.500 0.480 0.500 264,500 0.4969 -4.00%
2025-06-24 0 0.500 0.485 0.530 0.490 0.510 173,800 87,169 0.5015 0.500 0.485 0.530 0.490 0.510 173,800 0.5015 -1.96%
2025-06-23 0 0.510 0.500 0.510 0.480 0.530 537,567 272,406 0.5067 0.510 0.500 0.510 0.480 0.530 537,567 0.5067 2.00%
2025-06-20 0 0.500 0.480 0.500 0.500 0.550 442,700 230,430 0.5205 0.500 0.480 0.500 0.500 0.550 442,700 0.5205 -1.96%
2025-06-19 0 0.510 0.510 0.520 0.510 0.530 523,800 270,850 0.5171 0.510 0.510 0.520 0.510 0.530 523,800 0.5171 -1.92%
2025-06-18 0 0.520 0.500 0.530 0.490 0.540 670,055 345,996 0.5164 0.520 0.500 0.530 0.490 0.540 670,055 0.5164 -5.45%
2025-06-17 0 0.550 0.520 0.550 0.510 0.670 1,939,100 1,159,233 0.5978 0.550 0.520 0.550 0.510 0.670 1,939,100 0.5978 7.84%
2025-06-16 0 0.510 0.510 0.520 0.475 0.560 1,515,400 779,384 0.5143 0.510 0.510 0.520 0.475 0.560 1,515,400 0.5143 -7.27%
2025-06-13 0 0.550 0.550 0.600 0.550 0.770 3,579,347 2,329,086 0.6507 0.550 0.550 0.600 0.550 0.770 3,579,347 0.6507 -17.91%
2025-06-12 0 0.670 0.650 0.670 0.410 0.830 24,389,206 15,886,196 0.6514 0.670 0.650 0.670 0.410 0.830 24,389,206 0.6514 48.89%
2025-06-11 0 0.450 0.440 0.450 0.166 0.470 6,777,279 2,635,248 0.3888 0.450 0.440 0.450 0.166 0.470 6,777,279 0.3888 169.46%
2025-06-10 0 0.167 0.163 0.180 0.167 0.167 22,000 3,645 0.1657 0.167 0.163 0.180 0.167 0.167 22,000 0.1657 2.45%
2025-06-09 0 0.163 0.154 - 0.163 0.163 30,500 4,965 0.1628 0.163 0.154 - 0.163 0.163 30,500 0.1628 0.00%
2025-06-06 0 0.163 0.151 - 0.163 0.163 63,500 10,209 0.1608 0.163 0.151 - 0.163 0.163 63,500 0.1608 0.00%
2025-06-05 0 0.163 0.163 - - - 1,000 152 0.1520 0.163 0.163 - - - 1,000 0.1520 1.24%
2025-06-04 0 0.161 0.161 - 0.160 0.160 723,800 115,659 0.1598 0.161 0.161 - 0.160 0.160 723,800 0.1598 0.00%
2025-06-03 0 0.161 0.161 - - - 120 18 0.1500 0.161 0.161 - - - 120 0.1500 0.00%
2025-06-02 0 0.161 0.161 - - - 2,500 387 0.1548 0.161 0.161 - - - 2,500 0.1548 0.63%
2025-05-30 0 0.160 0.160 - 0.160 0.160 11,700 1,859 0.1589 0.160 0.160 - 0.160 0.160 11,700 0.1589 0.00%
2025-05-29 0 0.160 0.153 0.160 0.153 0.160 257,800 41,037 0.1592 0.160 0.153 0.160 0.153 0.160 257,800 0.1592 -4.76%
2025-05-28 0 0.168 0.144 0.170 0.168 0.168 13,300 2,159 0.1623 0.168 0.144 0.170 0.168 0.168 13,300 0.1623 -2.33%
2025-05-27 0 0.172 0.155 - - - 0 0 - 0.172 0.155 - - - 0 - 0.00%
2025-05-26 0 0.172 0.172 0.187 0.167 0.167 40,400 6,748 0.1670 0.172 0.172 0.187 0.167 0.167 40,400 0.1670 -5.49%
2025-05-23 0 0.182 0.182 - 0.182 0.182 58,900 10,573 0.1795 0.182 0.182 - 0.182 0.182 58,900 0.1795 -2.67%
2025-05-22 0 0.187 0.179 - 0.187 0.187 32,500 6,050 0.1862 0.187 0.179 - 0.187 0.187 32,500 0.1862 0.00%
2025-05-21 0 0.187 0.187 - 0.178 0.187 224,700 40,166 0.1788 0.187 0.187 - 0.178 0.187 224,700 0.1788 3.89%
2025-05-20 0 0.180 0.180 - 0.167 0.180 42,360 7,431 0.1754 0.180 0.180 - 0.167 0.180 42,360 0.1754 2.86%
2025-05-19 0 0.175 0.174 - - - 10,000 1,700 0.1700 0.175 0.174 - - - 10,000 0.1700 2.94%
2025-05-16 0 0.170 0.170 0.188 0.170 0.172 140,300 23,982 0.1709 0.170 0.170 0.188 0.170 0.172 140,300 0.1709 -8.60%
2025-05-15 0 0.186 0.170 0.186 - - 2,200 362 0.1645 0.186 0.170 0.186 - - 2,200 0.1645 0.00%
2025-05-14 0 0.186 0.167 0.199 - - 300 48 0.1600 0.186 0.167 0.199 - - 300 0.1600 0.00%
2025-05-13 0 0.186 0.178 - - - 100 17 0.1700 0.186 0.178 - - - 100 0.1700 0.00%
2025-05-12 0 0.186 0.186 0.190 0.180 0.190 250,400 46,589 0.1861 0.186 0.186 0.190 0.180 0.190 250,400 0.1861 -3.12%
2025-05-09 0 0.192 0.192 0.199 0.188 0.200 315,600 60,343 0.1912 0.192 0.192 0.199 0.188 0.200 315,600 0.1912 -9.00%
2025-05-08 0 0.211 0.211 0.232 0.210 0.211 38,200 7,228 0.1892 0.211 0.211 0.232 0.210 0.211 38,200 0.1892 -9.05%
2025-05-07 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2025-05-06 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2025-05-02 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2025-04-30 0 0.232 - 0.250 0.232 0.232 30,000 6,960 0.2320 0.232 - 0.250 0.232 0.232 30,000 0.2320 -0.43%
2025-04-29 0 0.233 - 0.233 - - 200 43 0.2150 0.233 - 0.233 - - 200 0.2150 -2.10%
2025-04-28 0 0.238 - 0.250 - - 1,600 336 0.2100 0.238 - 0.250 - - 1,600 0.2100 0.00%
2025-04-25 0 0.238 - 0.250 - - 0 0 - 0.238 - 0.250 - - 0 - 0.00%
2025-04-24 0 0.238 - 0.250 - - 0 0 - 0.238 - 0.250 - - 0 - 0.00%
2025-04-23 0 0.238 - 0.250 - - 3,000 678 0.2260 0.238 - 0.250 - - 3,000 0.2260 0.00%
2025-04-22 0 0.238 - 0.238 0.248 0.248 39,600 9,705 0.2451 0.238 - 0.238 0.248 0.248 39,600 0.2451 -4.03%
2025-04-17 0 0.248 - 0.248 0.234 0.249 21,000 5,066 0.2412 0.248 - 0.248 0.234 0.249 21,000 0.2412 18.10%
2025-04-16 0 0.210 0.195 - 0.210 0.210 30,500 6,294 0.2064 0.210 0.195 - 0.210 0.210 30,500 0.2064 0.00%
2025-04-15 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 1.94%
2025-04-14 0 0.206 0.206 - 0.190 0.210 315,800 64,112 0.2030 0.206 0.206 - 0.190 0.210 315,800 0.2030 0.49%
2025-04-11 0 0.205 0.205 0.270 0.196 0.197 208,500 40,672 0.1951 0.205 0.205 0.270 0.196 0.197 208,500 0.1951 -6.82%
2025-04-10 0 0.220 0.218 - 0.220 0.220 10,300 2,262 0.2196 0.220 0.218 - 0.220 0.220 10,300 0.2196 0.00%
2025-04-09 0 0.220 0.208 0.229 0.220 0.230 111,500 24,800 0.2224 0.220 0.208 0.229 0.220 0.230 111,500 0.2224 -8.33%
2025-04-08 0 0.240 0.235 0.240 0.240 0.240 60,200 14,445 0.2400 0.240 0.235 0.240 0.240 0.240 60,200 0.2400 -2.04%
2025-04-07 0 0.245 0.240 0.245 0.245 0.255 100,000 25,000 0.2500 0.245 0.240 0.245 0.245 0.255 100,000 0.2500 -7.55%
2025-04-03 0 0.265 0.265 0.295 0.250 0.255 40,000 10,036 0.2509 0.265 0.265 0.295 0.250 0.255 40,000 0.2509 0.00%
2025-04-02 0 0.265 0.265 0.320 0.255 0.265 170,300 44,319 0.2602 0.265 0.265 0.320 0.255 0.265 170,300 0.2602 -5.36%
2025-04-01 0 0.280 0.280 0.300 0.280 0.280 20,100 5,626 0.2799 0.280 0.280 0.300 0.280 0.280 20,100 0.2799 -8.20%
2025-03-31 0 0.305 0.255 0.305 0.305 0.305 10,200 3,100 0.3039 0.305 0.255 0.305 0.305 0.305 10,200 0.3039 0.00%
2025-03-28 0 0.305 0.270 0.305 0.260 0.305 191,549 57,543 0.3004 0.305 0.270 0.305 0.260 0.305 191,549 0.3004 -1.61%
2025-03-27 0 0.310 0.285 0.310 0.310 0.325 110,500 34,530 0.3125 0.310 0.285 0.310 0.310 0.325 110,500 0.3125 12.73%
2025-03-26 0 0.275 0.275 0.330 0.270 0.325 767,522 242,379 0.3158 0.275 0.275 0.330 0.270 0.325 767,522 0.3158 -8.33%
2025-03-25 0 0.300 0.295 0.315 0.243 0.580 2,743,636 913,855 0.3331 0.300 0.295 0.315 0.243 0.580 2,743,636 0.3331 22.95%
2025-03-24 0 0.244 0.233 0.244 0.244 0.245 200,000 48,890 0.2445 0.244 0.233 0.244 0.244 0.245 200,000 0.2445 -0.81%
2025-03-21 0 0.246 0.240 0.280 0.245 0.285 135,000 34,620 0.2564 0.246 0.240 0.280 0.245 0.285 135,000 0.2564 -13.68%
2025-03-20 0 0.285 0.250 0.285 - - 112 25 0.2232 0.285 0.250 0.285 - - 112 0.2232 -1.72%
2025-03-19 0 0.290 0.260 0.300 0.290 0.295 220,571 64,552 0.2927 0.290 0.260 0.300 0.290 0.295 220,571 0.2927 0.00%
2025-03-18 0 0.290 0.290 0.315 0.285 0.310 118,100 35,049 0.2968 0.290 0.290 0.315 0.285 0.310 118,100 0.2968 -3.33%
2025-03-17 0 0.300 0.290 0.305 0.270 0.330 752,199 232,967 0.3097 0.300 0.290 0.305 0.270 0.330 752,199 0.3097 11.11%
2025-03-14 0 0.270 0.270 0.280 0.249 0.355 1,714,100 484,766 0.2828 0.270 0.270 0.280 0.249 0.355 1,714,100 0.2828 -20.59%
2025-03-13 0 0.340 0.335 0.345 0.325 0.455 2,255,600 851,210 0.3774 0.340 0.335 0.345 0.325 0.455 2,255,600 0.3774 6.25%
2025-03-12 0 0.320 0.320 0.355 0.315 0.490 4,530,702 1,674,476 0.3696 0.320 0.320 0.355 0.315 0.490 4,530,702 0.3696 -37.25%
2025-03-11 0 0.510 0.490 0.530 0.236 0.510 5,092,634 2,008,017 0.3943 0.510 0.490 0.530 0.236 0.510 5,092,634 0.3943 117.95%
2025-03-10 0 0.234 0.212 0.245 0.170 0.234 1,584,300 329,709 0.2081 0.234 0.212 0.245 0.170 0.234 1,584,300 0.2081 37.65%
2025-03-07 0 0.170 0.121 0.175 0.115 0.180 281,500 39,819 0.1415 0.170 0.121 0.175 0.115 0.180 281,500 0.1415 60.38%
2025-03-06 0 0.106 0.110 0.125 0.101 0.105 31,500 3,148 0.0999 0.106 0.110 0.125 0.101 0.105 31,500 0.0999 -15.20%
2025-03-05 0 0.125 0.101 - - - 500 56 0.1120 0.125 0.101 - - - 500 0.1120 0.00%
2025-03-04 0 0.125 0.102 0.125 - - 534 53 0.0993 0.125 0.102 0.125 - - 534 0.0993 0.00%
2025-03-03 0 0.125 - 0.125 - - 100 11 0.1100 0.125 - 0.125 - - 100 0.1100 0.00%
2025-02-28 0 0.125 0.125 - 0.125 0.125 43,000 5,347 0.1243 0.125 0.125 - 0.125 0.125 43,000 0.1243 0.81%
2025-02-27 0 0.124 - 0.139 - - 2,000 224 0.1120 0.124 - 0.139 - - 2,000 0.1120 0.00%
2025-02-26 0 0.124 - 0.140 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2025-02-25 0 0.124 - 0.140 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2025-02-24 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2025-02-21 0 0.124 0.121 - 0.120 0.124 77,000 9,172 0.1191 0.124 0.121 - 0.120 0.124 77,000 0.1191 0.00%
2025-02-20 0 0.124 0.123 - 0.124 0.124 42,710 5,335 0.1249 0.124 0.123 - 0.124 0.124 42,710 0.1249 -0.80%
2025-02-19 0 0.125 0.045 0.135 0.125 0.125 25,600 3,082 0.1204 0.125 0.045 0.135 0.125 0.125 25,600 0.1204 7.76%
2025-02-18 0 0.116 0.120 0.138 0.115 0.115 17,022 1,920 0.1128 0.116 0.120 0.138 0.115 0.115 17,022 0.1128 -17.14%
2025-02-17 0 0.140 0.115 0.140 - - 1,415 159 0.1124 0.140 0.115 0.140 - - 1,415 0.1124 0.00%
2025-02-14 0 0.140 0.140 - - - 1,200 153 0.1275 0.140 0.140 - - - 1,200 0.1275 0.00%
2025-02-13 0 0.140 - 0.140 0.140 0.140 30,200 4,227 0.1400 0.140 - 0.140 0.140 0.140 30,200 0.1400 -6.04%
2025-02-12 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2025-02-11 0 0.149 - - - - 500 60 0.1200 0.149 - - - - 500 0.1200 0.00%
2025-02-10 0 0.149 - - 0.149 0.149 10,000 1,490 0.1490 0.149 - - 0.149 0.149 10,000 0.1490 0.00%
2025-02-07 0 0.149 - - - - 1,200 161 0.1342 0.149 - - - - 1,200 0.1342 0.00%
2025-02-06 0 0.149 - 0.200 0.149 0.149 11,400 1,686 0.1479 0.149 - 0.200 0.149 0.149 11,400 0.1479 0.00%
2025-02-05 0 0.149 - 0.200 - - 0 0 - 0.149 - 0.200 - - 0 - 0.00%
2025-02-04 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2025-02-03 0 0.149 - 0.173 - - 1,100 150 0.1364 0.149 - 0.173 - - 1,100 0.1364 0.00%
2025-01-28 0 0.149 - 0.173 0.149 0.149 10,000 1,490 0.1490 0.149 - 0.173 0.149 0.149 10,000 0.1490 0.68%
2025-01-27 0 0.148 0.148 0.149 0.130 0.148 31,400 4,425 0.1409 0.148 0.148 0.149 0.130 0.148 31,400 0.1409 13.85%
2025-01-24 0 0.130 0.120 0.149 - - 2,000 231 0.1155 0.130 0.120 0.149 - - 2,000 0.1155 0.00%
2025-01-23 0 0.130 0.128 0.149 - - 1,700 209 0.1229 0.130 0.128 0.149 - - 1,700 0.1229 0.00%
2025-01-22 0 0.130 0.130 0.149 0.129 0.130 77,000 9,876 0.1283 0.130 0.130 0.149 0.129 0.130 77,000 0.1283 11.11%
2025-01-21 0 0.117 0.117 0.130 0.115 0.117 21,600 2,493 0.1154 0.117 0.117 0.130 0.115 0.117 21,600 0.1154 2.63%
2025-01-20 0 0.114 0.100 0.114 0.112 0.130 204,500 24,839 0.1215 0.114 0.100 0.114 0.112 0.130 204,500 0.1215 -12.31%
2025-01-17 0 0.130 0.130 0.145 0.130 0.139 82,000 10,741 0.1310 0.130 0.130 0.145 0.130 0.139 82,000 0.1310 -7.14%
2025-01-16 0 0.140 0.136 0.143 0.140 0.170 541,883 85,535 0.1578 0.140 0.136 0.143 0.140 0.170 541,883 0.1578 -17.65%
2025-01-15 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2025-01-14 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2025-01-13 0 0.170 0.170 0.180 - - 6,100 978 0.1603 0.170 0.170 0.180 - - 6,100 0.1603 0.00%
2025-01-10 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2025-01-09 0 0.170 - 0.170 0.170 0.170 220,200 37,433 0.1700 0.170 - 0.170 0.170 0.170 220,200 0.1700 0.00%
2025-01-08 0 0.170 0.170 0.194 - - 200 31 0.1550 0.170 0.170 0.194 - - 200 0.1550 0.00%
2025-01-07 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.59%
2025-01-06 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2025-01-03 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.60%
2025-01-02 0 0.168 0.168 - 0.168 0.169 43,000 7,137 0.1660 0.168 0.168 - 0.168 0.169 43,000 0.1660 1.20%
2024-12-31 0 0.166 0.166 - 0.166 0.166 10,000 1,660 0.1660 0.166 0.166 - 0.166 0.166 10,000 0.1660 0.00%
2024-12-30 0 0.166 0.166 - 0.166 0.166 25,000 4,120 0.1648 0.166 0.166 - 0.166 0.166 25,000 0.1648 0.00%
2024-12-27 0 0.166 0.165 0.250 0.166 0.166 21,300 3,523 0.1654 0.166 0.165 0.250 0.166 0.166 21,300 0.1654 0.61%
2024-12-24 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2024-12-23 0 0.165 0.165 - - - 900 137 0.1522 0.165 0.165 - - - 900 0.1522 0.00%
2024-12-20 0 0.165 0.165 - - - 700 107 0.1529 0.165 0.165 - - - 700 0.1529 0.00%
2024-12-19 0 0.165 0.165 - 0.165 0.165 150,000 24,750 0.1650 0.165 0.165 - 0.165 0.165 150,000 0.1650 0.00%
2024-12-18 0 0.165 0.165 0.245 0.165 0.166 303,200 50,002 0.1649 0.165 0.165 0.245 0.165 0.166 303,200 0.1649 0.00%
2024-12-17 0 0.165 0.165 0.175 0.165 0.165 90,000 14,850 0.1650 0.165 0.165 0.175 0.165 0.165 90,000 0.1650 0.00%
2024-12-16 0 0.165 0.165 - - - 300 47 0.1567 0.165 0.165 - - - 300 0.1567 0.00%
2024-12-13 0 0.165 0.155 0.165 0.165 0.165 30,000 4,950 0.1650 0.165 0.155 0.165 0.165 0.165 30,000 0.1650 0.00%
2024-12-12 0 0.165 - - 0.155 0.165 36,200 5,678 0.1569 0.165 - - 0.155 0.165 36,200 0.1569 -4.62%
2024-12-11 0 0.173 0.173 - - - 3,000 483 0.1610 0.173 0.173 - - - 3,000 0.1610 0.00%
2024-12-10 0 0.173 0.173 0.190 0.170 0.170 31,200 5,298 0.1698 0.173 0.173 0.190 0.170 0.170 31,200 0.1698 1.17%
2024-12-09 0 0.171 0.170 - - - 0 0 - 0.171 0.170 - - - 0 - 0.00%
2024-12-06 0 0.171 0.171 - - - 513 82 0.1598 0.171 0.171 - - - 513 0.1598 0.59%
2024-12-05 0 0.170 0.168 - 0.170 0.170 23,300 3,940 0.1691 0.170 0.168 - 0.170 0.170 23,300 0.1691 -3.95%
2024-12-04 0 0.177 0.177 - - - 2,500 385 0.1540 0.177 0.177 - - - 2,500 0.1540 1.14%
2024-12-03 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 2.34%
2024-12-02 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2024-11-29 0 0.171 0.171 - - - 2,000 320 0.1600 0.171 0.171 - - - 2,000 0.1600 0.59%
2024-11-28 0 0.170 0.165 - - - 1,607 249 0.1549 0.170 0.165 - - - 1,607 0.1549 0.00%
2024-11-27 0 0.170 0.170 - - - 500 79 0.1580 0.170 0.170 - - - 500 0.1580 0.00%
2024-11-26 0 0.170 0.170 - - - 1,500 240 0.1600 0.170 0.170 - - - 1,500 0.1600 0.00%
2024-11-25 0 0.170 0.166 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2024-11-22 0 0.170 0.170 - 0.170 0.170 130,000 22,100 0.1700 0.170 0.170 - 0.170 0.170 130,000 0.1700 0.00%
2024-11-21 0 0.170 0.170 0.175 0.160 0.172 380,300 62,717 0.1649 0.170 0.170 0.175 0.160 0.172 380,300 0.1649 6.25%
2024-11-20 0 0.160 0.142 0.160 0.160 0.180 310,000 54,200 0.1748 0.160 0.142 0.160 0.160 0.180 310,000 0.1748 -11.11%
2024-11-19 0 0.180 0.171 0.180 0.171 0.200 851,100 157,674 0.1853 0.180 0.171 0.180 0.171 0.200 851,100 0.1853 -10.00%
2024-11-18 0 0.200 0.188 0.200 - - 1,400 277 0.1979 0.200 0.188 0.200 - - 1,400 0.1979 -4.76%
2024-11-15 0 0.210 0.136 0.210 0.200 0.210 50,000 10,220 0.2044 0.210 0.136 0.210 0.200 0.210 50,000 0.2044 -4.55%
2024-11-14 0 0.220 0.200 0.230 - - 301,100 69,209 0.2299 0.220 0.200 0.230 - - 301,100 0.2299 0.00%
2024-11-13 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2024-11-12 0 0.220 0.219 0.242 0.220 0.230 156,500 34,534 0.2207 0.220 0.219 0.242 0.220 0.230 156,500 0.2207 0.92%
2024-11-11 0 0.218 0.218 0.236 0.215 0.215 20,160 4,332 0.2149 0.218 0.218 0.236 0.215 0.215 20,160 0.2149 0.93%
2024-11-08 0 0.216 0.217 0.244 0.216 0.245 111,700 26,410 0.2364 0.216 0.217 0.244 0.216 0.245 111,700 0.2364 -11.84%
2024-11-07 0 0.245 - 0.295 - - 0 0 - 0.245 - 0.295 - - 0 - 0.00%
2024-11-06 0 0.245 - 0.285 0.245 0.245 65,300 15,934 0.2440 0.245 - 0.285 0.245 0.245 65,300 0.2440 -0.41%
2024-11-05 0 0.246 0.243 0.300 0.246 0.246 20,000 4,920 0.2460 0.246 0.243 0.300 0.246 0.246 20,000 0.2460 0.00%
2024-11-04 0 0.246 0.245 0.280 0.246 0.246 10,000 2,460 0.2460 0.246 0.245 0.280 0.246 0.246 10,000 0.2460 0.41%
2024-11-01 0 0.245 0.245 0.300 0.226 0.226 12,500 2,810 0.2248 0.245 0.245 0.300 0.226 0.226 12,500 0.2248 -2.00%
2024-10-31 0 0.250 0.239 0.300 - - 100 23 0.2300 0.250 0.239 0.300 - - 100 0.2300 0.00%
2024-10-30 0 0.250 0.239 0.300 - - 0 0 - 0.250 0.239 0.300 - - 0 - 0.00%
2024-10-29 0 0.250 0.238 0.300 0.250 0.250 10,143 2,533 0.2497 0.250 0.238 0.300 0.250 0.250 10,143 0.2497 0.00%
2024-10-28 0 0.250 0.250 0.300 0.249 0.250 322,000 80,436 0.2498 0.250 0.250 0.300 0.249 0.250 322,000 0.2498 0.00%
2024-10-25 0 0.250 0.250 0.270 0.250 0.260 120,100 30,674 0.2554 0.250 0.250 0.270 0.250 0.260 120,100 0.2554 -3.85%
2024-10-24 0 0.260 0.250 0.285 0.260 0.275 103,700 27,056 0.2609 0.260 0.250 0.285 0.260 0.275 103,700 0.2609 -5.45%
2024-10-23 0 0.275 0.275 0.285 0.275 0.285 60,100 16,625 0.2766 0.275 0.275 0.285 0.275 0.285 60,100 0.2766 1.85%
2024-10-22 0 0.270 0.270 0.300 0.270 0.270 10,200 2,749 0.2695 0.270 0.270 0.300 0.270 0.270 10,200 0.2695 -1.82%
2024-10-21 0 0.275 0.275 0.300 0.275 0.280 112,100 31,066 0.2771 0.275 0.275 0.300 0.275 0.280 112,100 0.2771 0.00%
2024-10-18 0 0.275 0.270 0.275 0.270 0.275 113,300 30,569 0.2698 0.275 0.270 0.275 0.270 0.275 113,300 0.2698 3.77%
2024-10-17 0 0.265 0.265 0.310 - - 600 141 0.2350 0.265 0.265 0.310 - - 600 0.2350 1.92%
2024-10-16 0 0.260 0.260 0.300 0.260 0.260 19,300 4,788 0.2481 0.260 0.260 0.300 0.260 0.260 19,300 0.2481 -7.14%
2024-10-15 0 0.280 0.255 0.280 0.275 0.280 26,000 6,960 0.2677 0.280 0.255 0.280 0.275 0.280 26,000 0.2677 12.00%
2024-10-14 0 0.250 0.250 0.310 0.250 0.250 96,000 23,941 0.2494 0.250 0.250 0.310 0.250 0.250 96,000 0.2494 -5.66%
2024-10-10 0 0.265 0.260 0.265 0.260 0.265 149,700 39,341 0.2628 0.265 0.260 0.265 0.260 0.265 149,700 0.2628 -1.85%
2024-10-09 0 0.270 0.270 0.305 0.265 0.270 125,000 33,300 0.2664 0.270 0.270 0.305 0.265 0.270 125,000 0.2664 -1.82%
2024-10-08 0 0.275 0.275 0.310 0.275 0.275 75,300 20,575 0.2732 0.275 0.275 0.310 0.275 0.275 75,300 0.2732 0.00%
2024-10-07 0 0.275 0.275 0.315 0.270 0.305 257,820 74,812 0.2902 0.275 0.275 0.315 0.270 0.305 257,820 0.2902 -5.17%
2024-10-04 0 0.290 0.285 0.300 0.270 0.350 601,200 188,078 0.3128 0.290 0.285 0.300 0.270 0.350 601,200 0.3128 9.43%
2024-10-03 0 0.265 0.260 0.340 0.260 0.305 125,800 34,702 0.2759 0.265 0.260 0.340 0.260 0.305 125,800 0.2759 -5.36%
2024-10-02 0 0.280 0.280 0.290 0.265 0.330 111,600 31,898 0.2858 0.280 0.280 0.290 0.265 0.330 111,600 0.2858 -3.45%
2024-09-30 0 0.290 0.275 0.320 0.260 0.350 532,355 170,351 0.3200 0.290 0.275 0.320 0.260 0.350 532,355 0.3200 -6.45%
2024-09-27 0 0.310 0.310 0.335 0.290 0.310 222,527 65,771 0.2956 0.310 0.310 0.335 0.290 0.310 222,527 0.2956 5.08%
2024-09-26 0 0.295 0.260 0.350 0.265 0.300 51,900 14,699 0.2832 0.295 0.260 0.350 0.265 0.300 51,900 0.2832 11.32%
2024-09-25 0 0.265 0.265 0.290 0.265 0.265 70,900 18,773 0.2648 0.265 0.265 0.290 0.265 0.265 70,900 0.2648 0.00%
2024-09-24 0 0.265 0.265 0.295 0.255 0.290 123,500 32,120 0.2601 0.265 0.265 0.295 0.255 0.290 123,500 0.2601 6.43%
2024-09-23 0 0.249 0.190 0.250 0.220 0.249 81,400 18,567 0.2281 0.249 0.190 0.250 0.220 0.249 81,400 0.2281 31.75%
2024-09-20 0 0.189 0.189 - 0.189 0.189 13,800 2,588 0.1875 0.189 0.189 - 0.189 0.189 13,800 0.1875 0.53%
2024-09-19 0 0.188 0.166 0.188 - - 3,700 589 0.1592 0.188 0.166 0.188 - - 3,700 0.1592 -6.00%
2024-09-17 0 0.200 - - - - 300 56 0.1867 0.200 - - - - 300 0.1867 0.00%
2024-09-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-13 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-09-12 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-10 0 0.200 0.180 - - - 131,900 27,791 0.2107 0.200 0.180 - - - 131,900 0.2107 0.00%
2024-09-09 0 0.200 - - - - 5,000 940 0.1880 0.200 - - - - 5,000 0.1880 0.00%
2024-09-05 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-04 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-03 0 0.200 - - - - 220 39 0.1773 0.200 - - - - 220 0.1773 0.00%
2024-09-02 0 0.200 - - - - 1,000 160 0.1600 0.200 - - - - 1,000 0.1600 0.00%
2024-08-30 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-08-29 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-08-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-08-27 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-08-26 0 0.200 0.170 - - - 200 36 0.1800 0.200 0.170 - - - 200 0.1800 0.00%
2024-08-23 0 0.200 - - - - 1,200 220 0.1833 0.200 - - - - 1,200 0.1833 0.00%
2024-08-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-08-21 0 0.200 0.190 - - - 1,300 241 0.1854 0.200 0.190 - - - 1,300 0.1854 0.00%
2024-08-20 0 0.200 0.200 - 0.180 0.180 13,100 2,353 0.1796 0.200 0.200 - 0.180 0.180 13,100 0.1796 0.00%
2024-08-19 0 0.200 0.198 - - - 2,000 376 0.1880 0.200 0.198 - - - 2,000 0.1880 0.00%
2024-08-16 0 0.200 0.200 0.218 0.184 0.200 31,000 6,014 0.1940 0.200 0.200 0.218 0.184 0.200 31,000 0.1940 -3.85%
2024-08-15 0 0.208 0.184 0.220 - - 0 0 - 0.208 0.184 0.220 - - 0 - 0.00%
2024-08-14 0 0.208 0.170 0.218 0.208 0.208 88,200 18,225 0.2066 0.208 0.170 0.218 0.208 0.208 88,200 0.2066 6.12%
2024-08-13 0 0.196 - 0.220 0.196 0.220 20,500 4,256 0.2076 0.196 - 0.220 0.196 0.220 20,500 0.2076 -14.41%
2024-08-12 0 0.229 - 0.238 - - 0 0 - 0.229 - 0.238 - - 0 - 0.00%
2024-08-09 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-08-08 0 0.229 - 0.240 - - 0 0 - 0.229 - 0.240 - - 0 - 0.00%
2024-08-07 0 0.229 - 0.242 - - 0 0 - 0.229 - 0.242 - - 0 - 0.00%
2024-08-06 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-08-05 0 0.229 - 0.240 - - 0 0 - 0.229 - 0.240 - - 0 - 0.00%
2024-08-02 0 0.229 - - - - 1,600 343 0.2144 0.229 - - - - 1,600 0.2144 0.00%
2024-08-01 0 0.229 0.229 0.265 - - 0 0 - 0.229 0.229 0.265 - - 0 - 0.00%
2024-07-31 0 0.229 0.155 - - - 3,600 573 0.1592 0.229 0.155 - - - 3,600 0.1592 0.00%
2024-07-30 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-07-29 0 0.229 0.229 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2024-07-26 0 0.229 - 0.229 - - 100 21 0.2100 0.229 - 0.229 - - 100 0.2100 0.00%
2024-07-25 0 0.229 - 0.229 - - 100 21 0.2100 0.229 - 0.229 - - 100 0.2100 0.00%
2024-07-24 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2024-07-23 0 0.229 0.229 0.241 0.229 0.229 40,000 8,824 0.2206 0.229 0.229 0.241 0.229 0.229 40,000 0.2206 0.00%
2024-07-22 0 0.229 0.205 - - - 1,000 217 0.2170 0.229 0.205 - - - 1,000 0.2170 0.00%
2024-07-19 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-07-18 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-07-17 0 0.229 0.212 0.260 - - 0 0 - 0.229 0.212 0.260 - - 0 - 0.00%
2024-07-16 0 0.229 0.229 0.260 0.201 0.221 60,900 13,149 0.2159 0.229 0.229 0.260 0.201 0.221 60,900 0.2159 -6.15%
2024-07-15 0 0.244 0.220 0.260 - - 500 116 0.2320 0.244 0.220 0.260 - - 500 0.2320 0.00%
2024-07-12 0 0.244 0.244 0.245 0.221 0.221 15,200 3,288 0.2163 0.244 0.244 0.245 0.221 0.221 15,200 0.2163 -0.41%
2024-07-11 0 0.245 0.245 - 0.232 0.233 27,000 6,263 0.2320 0.245 0.245 - 0.232 0.233 27,000 0.2320 5.15%
2024-07-10 0 0.233 0.233 0.360 0.221 0.221 11,000 2,431 0.2210 0.233 0.233 0.360 0.221 0.221 11,000 0.2210 -6.80%
2024-07-09 0 0.250 0.220 0.370 - - 0 0 - 0.250 0.220 0.370 - - 0 - 0.00%
2024-07-08 0 0.250 0.220 0.370 - - 0 0 - 0.250 0.220 0.370 - - 0 - 0.00%
2024-07-05 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2024-07-04 0 0.250 0.220 0.250 - - 1,700 341 0.2006 0.250 0.220 0.250 - - 1,700 0.2006 0.00%
2024-07-03 0 0.250 0.248 0.250 0.230 0.250 30,500 7,402 0.2427 0.250 0.248 0.250 0.230 0.250 30,500 0.2427 -3.85%
2024-07-02 0 0.260 0.255 0.265 0.230 0.260 31,100 7,557 0.2430 0.260 0.255 0.265 0.230 0.260 31,100 0.2430 -1.89%
2024-06-28 0 0.265 0.265 0.380 0.260 0.260 10,000 2,600 0.2600 0.265 0.265 0.380 0.260 0.260 10,000 0.2600 -1.85%
2024-06-27 0 0.270 0.234 0.270 - - 500 115 0.2300 0.270 0.234 0.270 - - 500 0.2300 -3.57%
2024-06-26 0 0.280 - 0.370 - - 0 0 - 0.280 - 0.370 - - 0 - 0.00%
2024-06-25 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2024-06-24 0 0.280 0.205 0.380 0.280 0.280 59,564 16,486 0.2768 0.280 0.205 0.380 0.280 0.280 59,564 0.2768 0.00%
2024-06-21 0 0.280 0.270 0.280 - - 100 25 0.2500 0.280 0.270 0.280 - - 100 0.2500 0.00%
2024-06-20 0 0.280 0.150 0.380 - - 0 0 - 0.280 0.150 0.380 - - 0 - 0.00%
2024-06-19 0 0.280 0.246 0.395 0.246 0.330 40,000 11,020 0.2755 0.280 0.246 0.395 0.246 0.330 40,000 0.2755 0.00%
2024-06-18 0 0.280 0.250 0.400 - - 0 0 - 0.280 0.250 0.400 - - 0 - 0.00%
2024-06-17 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2024-06-14 0 0.280 0.280 0.375 0.275 0.280 62,232 17,078 0.2744 0.280 0.280 0.375 0.275 0.280 62,232 0.2744 7.69%
2024-06-13 0 0.260 0.240 0.280 - - 5,700 1,336 0.2344 0.260 0.240 0.280 - - 5,700 0.2344 0.00%
2024-06-12 0 0.260 0.260 0.280 0.250 0.250 13,700 3,345 0.2442 0.260 0.260 0.280 0.250 0.250 13,700 0.2442 0.00%
2024-06-11 0 0.260 0.241 - - - 0 0 - 0.260 0.241 - - - 0 - 0.00%
2024-06-07 0 0.260 0.241 0.310 - - 1,200 272 0.2267 0.260 0.241 0.310 - - 1,200 0.2267 0.00%
2024-06-06 0 0.260 0.260 - 0.250 0.255 22,700 5,681 0.2503 0.260 0.260 - 0.250 0.255 22,700 0.2503 0.00%
2024-06-05 0 0.260 0.260 0.315 0.260 0.290 100,803 27,459 0.2724 0.260 0.260 0.315 0.260 0.290 100,803 0.2724 -14.75%
2024-06-04 0 0.305 0.305 0.315 0.285 0.285 12,100 3,422 0.2828 0.305 0.305 0.315 0.285 0.285 12,100 0.2828 -3.17%
2024-06-03 0 0.315 0.285 0.390 - - 0 0 - 0.315 0.285 0.390 - - 0 - 0.00%
2024-05-31 0 0.315 0.300 0.420 0.315 0.420 39,653 13,978 0.3525 0.315 0.300 0.420 0.315 0.420 39,653 0.3525 0.00%
2024-05-30 0 0.315 0.285 0.450 0.290 0.315 150,002 44,250 0.2950 0.315 0.285 0.450 0.290 0.315 150,002 0.2950 -4.55%
2024-05-29 0 0.330 0.300 0.440 0.290 0.335 81,000 25,530 0.3152 0.330 0.300 0.440 0.290 0.335 81,000 0.3152 -13.16%
2024-05-28 0 0.380 0.360 0.450 0.370 0.380 128,200 47,128 0.3676 0.380 0.360 0.450 0.370 0.380 128,200 0.3676 1.33%
2024-05-27 0 0.375 0.340 0.375 0.390 0.390 15,200 5,589 0.3677 0.375 0.340 0.375 0.390 0.390 15,200 0.3677 13.64%
2024-05-24 0 0.330 0.330 0.390 0.280 0.395 552,900 172,669 0.3123 0.330 0.330 0.390 0.280 0.395 552,900 0.3123 13.79%
2024-05-23 0 0.290 0.250 0.290 0.260 0.290 107,800 29,462 0.2733 0.290 0.250 0.290 0.260 0.290 107,800 0.2733 16.00%
2024-05-22 0 0.250 0.225 0.250 0.230 0.295 380,900 96,686 0.2538 0.250 0.225 0.250 0.230 0.295 380,900 0.2538 1.63%
2024-05-21 0 0.246 0.200 0.246 0.220 0.249 70,600 16,634 0.2356 0.246 0.200 0.246 0.220 0.249 70,600 0.2356 26.15%
2024-05-20 0 0.195 0.195 - 0.180 0.180 15,030 2,655 0.1766 0.195 0.195 - 0.180 0.180 15,030 0.1766 -5.34%
2024-05-17 0 0.206 - - - - 1,900 368 0.1937 0.206 - - - - 1,900 0.1937 0.00%
2024-05-16 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2024-05-14 0 0.206 - - - - 210,000 43,260 0.2060 0.206 - - - - 210,000 0.2060 0.00%
2024-05-13 0 0.206 0.116 0.220 0.205 0.206 110,100 22,669 0.2059 0.206 0.116 0.220 0.205 0.206 110,100 0.2059 0.00%
2024-05-10 0 0.206 0.126 0.206 - - 11,200 2,249 0.2008 0.206 0.126 0.206 - - 11,200 0.2008 0.00%
2024-05-09 0 0.206 0.136 - - - 5,300 1,028 0.1940 0.206 0.136 - - - 5,300 0.1940 0.00%
2024-05-08 0 0.206 0.141 - - - 992 165 0.1663 0.206 0.141 - - - 992 0.1663 0.00%
2024-05-07 0 0.206 - 0.220 - - 4 0 - 0.206 - 0.220 - - 4 - 0.00%
2024-05-06 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2024-05-03 0 0.206 0.151 0.206 0.206 0.206 15,055 2,818 0.1872 0.206 0.151 0.206 0.206 0.206 15,055 0.1872 0.49%
2024-05-02 0 0.205 - 0.205 0.205 0.205 21,000 4,295 0.2045 0.205 - 0.205 0.205 0.205 21,000 0.2045 -1.91%
2024-04-30 0 0.209 - 0.209 0.216 0.222 82,900 17,887 0.2158 0.209 - 0.209 0.216 0.222 82,900 0.2158 -0.48%
2024-04-29 0 0.210 - 0.217 0.210 0.210 30,200 6,339 0.2099 0.210 - 0.217 0.210 0.210 30,200 0.2099 -3.23%
2024-04-26 0 0.217 0.118 0.217 0.217 0.217 30,126 6,446 0.2140 0.217 0.118 0.217 0.217 0.217 30,126 0.2140 -0.46%
2024-04-25 0 0.218 - 0.218 - - 5,500 1,133 0.2060 0.218 - 0.218 - - 5,500 0.2060 0.00%
2024-04-24 0 0.218 0.218 0.222 0.200 0.201 51,548 10,205 0.1980 0.218 0.218 0.222 0.200 0.201 51,548 0.1980 2.83%
2024-04-23 0 0.212 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2024-04-22 0 0.212 - 0.230 0.212 0.212 10,000 2,120 0.2120 0.212 - 0.230 0.212 0.212 10,000 0.2120 0.47%
2024-04-19 0 0.211 - 0.212 - - 0 0 - 0.211 - 0.212 - - 0 - 0.00%
2024-04-18 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - -0.47%
2024-04-17 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2024-04-16 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -0.47%
2024-04-15 0 0.213 - 0.213 - - 1,700 345 0.2029 0.213 - 0.213 - - 1,700 0.2029 0.00%
2024-04-12 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-11 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-10 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-04-09 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-08 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-05 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-03 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-02 0 0.213 - - - - 925 171 0.1849 0.213 - - - - 925 0.1849 0.00%
2024-03-28 0 0.213 - - - - 500 100 0.2000 0.213 - - - - 500 0.2000 0.00%
2024-03-27 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-03-26 0 0.213 - - - - 200 41 0.2050 0.213 - - - - 200 0.2050 0.00%
2024-03-25 0 0.213 - - - - 100 20 0.2000 0.213 - - - - 100 0.2000 0.00%
2024-03-22 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-03-21 0 0.213 0.213 - 0.200 0.200 22,800 4,526 0.1985 0.213 0.213 - 0.200 0.200 22,800 0.1985 0.00%
2024-03-20 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-03-19 0 0.213 0.213 0.218 0.210 0.210 19,000 3,900 0.2053 0.213 0.213 0.218 0.210 0.210 19,000 0.2053 -2.29%
2024-03-18 0 0.218 - - - - 100 20 0.2000 0.218 - - - - 100 0.2000 0.00%
2024-03-15 0 0.218 0.218 - 0.216 0.218 77,400 16,815 0.2172 0.218 0.218 - 0.216 0.218 77,400 0.2172 -5.22%
2024-03-14 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-03-13 0 0.230 - - 0.224 0.230 57,518 12,966 0.2254 0.230 - - 0.224 0.230 57,518 0.2254 -0.43%
2024-03-12 0 0.231 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2024-03-11 0 0.231 0.102 - - - 1,000 98 0.0980 0.231 0.102 - - - 1,000 0.0980 0.00%
2024-03-08 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2024-03-07 0 0.231 - 0.231 0.231 0.231 46,684 10,677 0.2287 0.231 - 0.231 0.231 0.231 46,684 0.2287 0.43%
2024-03-06 0 0.230 - - 0.230 0.230 200,000 46,000 0.2300 0.230 - - 0.230 0.230 200,000 0.2300 2.68%
2024-03-05 0 0.224 - - - - 500 106 0.2120 0.224 - - - - 500 0.2120 0.00%
2024-03-04 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-03-01 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-02-29 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2024-02-28 0 0.224 0.114 0.230 - - 90 19 0.2111 0.224 0.114 0.230 - - 90 0.2111 0.00%
2024-02-27 0 0.224 0.061 0.224 - - 45 10 0.2222 0.224 0.061 0.224 - - 45 0.2222 -1.75%
2024-02-26 0 0.228 - 0.228 - - 100 21 0.2100 0.228 - 0.228 - - 100 0.2100 0.00%
2024-02-23 0 0.228 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2024-02-22 0 0.228 0.223 - - - 4,429 952 0.2149 0.228 0.223 - - - 4,429 0.2149 0.00%
2024-02-21 0 0.228 - - - - 1,000 216 0.2160 0.228 - - - - 1,000 0.2160 0.00%
2024-02-20 0 0.228 - 0.245 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2024-02-19 0 0.228 - 0.243 - - 40,000 9,120 0.2280 0.228 - 0.243 - - 40,000 0.2280 0.00%
2024-02-16 0 0.228 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2024-02-15 0 0.228 0.165 0.230 - - 2,000 126 0.0630 0.228 0.165 0.230 - - 2,000 0.0630 0.00%
2024-02-14 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2024-02-09 0 0.228 0.093 - - - 0 0 - 0.228 0.093 - - - 0 - 0.00%
2024-02-08 0 0.228 - 0.228 - - 600 129 0.2150 0.228 - 0.228 - - 600 0.2150 0.00%
2024-02-07 0 0.228 - 0.228 0.228 0.228 13,000 2,946 0.2266 0.228 - 0.228 0.228 0.228 13,000 0.2266 0.00%
2024-02-06 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2024-02-05 0 0.228 - - - - 120 21 0.1750 0.228 - - - - 120 0.1750 0.00%
2024-02-02 0 0.228 - 0.228 - - 400 82 0.2050 0.228 - 0.228 - - 400 0.2050 0.00%
2024-02-01 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2024-01-31 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2024-01-30 0 0.228 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2024-01-29 0 0.228 - 0.228 - - 2,000 432 0.2160 0.228 - 0.228 - - 2,000 0.2160 0.00%
2024-01-26 0 0.228 - - - - 2,700 581 0.2152 0.228 - - - - 2,700 0.2152 0.00%
2024-01-25 0 0.228 0.172 0.230 - - 1,900 319 0.1679 0.228 0.172 0.230 - - 1,900 0.1679 0.00%
2024-01-24 0 0.228 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2024-01-23 0 0.228 0.163 - - - 302 65 0.2152 0.228 0.163 - - - 302 0.2152 0.00%
2024-01-22 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2024-01-19 0 0.230 - - - - 260 56 0.2154 0.230 - - - - 260 0.2154 0.00%
2024-01-18 0 0.230 - - - - 500 109 0.2180 0.230 - - - - 500 0.2180 0.00%
2024-01-17 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2024-01-16 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2024-01-15 0 0.230 0.142 - - - 20,000 4,560 0.2280 0.230 0.142 - - - 20,000 0.2280 0.00%
2024-01-12 0 0.230 0.210 - 0.230 0.230 12,000 2,702 0.2252 0.230 0.210 - 0.230 0.230 12,000 0.2252 0.00%
2024-01-11 0 0.230 0.158 - - - 0 0 - 0.230 0.158 - - - 0 - 0.00%
2024-01-10 0 0.230 0.140 0.230 - - 0 0 - 0.230 0.140 0.230 - - 0 - 0.00%
2024-01-09 0 0.230 0.168 0.230 - - 200 43 0.2150 0.230 0.168 0.230 - - 200 0.2150 0.00%
2024-01-08 0 0.230 0.150 0.230 0.229 0.230 22,000 4,916 0.2235 0.230 0.150 0.230 0.229 0.230 22,000 0.2235 0.00%
2024-01-05 0 0.230 0.150 - - - 300 60 0.2000 0.230 0.150 - - - 300 0.2000 0.00%
2024-01-04 0 0.230 0.145 - - - 300 42 0.1400 0.230 0.145 - - - 300 0.1400 0.00%
2024-01-03 0 0.230 0.163 - - - 0 0 - 0.230 0.163 - - - 0 - 0.00%
2024-01-02 0 0.230 0.146 - - - 0 0 - 0.230 0.146 - - - 0 - 0.00%
2023-12-29 0 0.230 0.135 - 0.230 0.230 31,700 7,281 0.2297 0.230 0.135 - 0.230 0.230 31,700 0.2297 0.00%
2023-12-28 0 0.230 - - - - 503 110 0.2187 0.230 - - - - 503 0.2187 0.00%
2023-12-27 0 0.230 0.140 - - - 700 91 0.1300 0.230 0.140 - - - 700 0.1300 0.00%
2023-12-22 0 0.230 0.170 - - - 0 0 - 0.230 0.170 - - - 0 - 0.00%
2023-12-21 0 0.230 0.145 - - - 0 0 - 0.230 0.145 - - - 0 - 0.00%
2023-12-20 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-12-19 0 0.230 0.230 - 0.222 0.222 12,300 2,535 0.2061 0.230 0.230 - 0.222 0.222 12,300 0.2061 0.88%
2023-12-18 0 0.228 0.228 - 0.228 0.228 33,900 7,627 0.2250 0.228 0.228 - 0.228 0.228 33,900 0.2250 3.64%
2023-12-15 0 0.220 0.170 - - - 0 0 - 0.220 0.170 - - - 0 - 0.00%
2023-12-14 0 0.220 0.200 - - - 200 36 0.1800 0.220 0.200 - - - 200 0.1800 0.00%
2023-12-13 0 0.220 0.220 - - - 1,500 295 0.1967 0.220 0.220 - - - 1,500 0.1967 5.26%
2023-12-12 0 0.209 0.185 - - - 0 0 - 0.209 0.185 - - - 0 - 0.00%
2023-12-11 0 0.209 0.185 - - - 0 0 - 0.209 0.185 - - - 0 - 0.00%
2023-12-08 0 0.209 0.209 - 0.200 0.200 13,000 2,582 0.1986 0.209 0.209 - 0.200 0.200 13,000 0.1986 -0.48%
2023-12-07 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2023-12-06 0 0.210 0.208 - 0.206 0.210 55,100 11,873 0.2155 0.210 0.208 - 0.206 0.210 55,100 0.2155 -8.70%
2023-12-05 0 0.230 0.207 0.230 0.230 0.231 73,000 16,681 0.2285 0.230 0.207 0.230 0.230 0.231 73,000 0.2285 0.00%
2023-12-04 0 0.230 0.221 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.221 0.230 0.230 0.230 20,000 0.2300 -2.54%
2023-12-01 0 0.236 0.236 0.240 0.230 0.260 56,160 13,766 0.2451 0.236 0.236 0.240 0.230 0.260 56,160 0.2451 -4.07%
2023-11-30 0 0.246 0.246 0.260 - - 0 0 - 0.246 0.246 0.260 - - 0 - 4.24%
2023-11-29 0 0.236 0.095 0.245 - - 500 57 0.1140 0.236 0.095 0.245 - - 500 0.1140 0.00%
2023-11-28 0 0.236 0.236 0.260 0.233 0.235 56,000 13,018 0.2325 0.236 0.236 0.260 0.233 0.235 56,000 0.2325 -5.60%
2023-11-27 0 0.250 0.198 0.250 0.245 0.250 22,300 5,501 0.2467 0.250 0.198 0.250 0.245 0.250 22,300 0.2467 2.46%
2023-11-24 0 0.244 0.155 0.295 - - 0 0 - 0.244 0.155 0.295 - - 0 - 0.00%
2023-11-23 0 0.244 - 0.290 - - 300 69 0.2300 0.244 - 0.290 - - 300 0.2300 0.00%
2023-11-22 0 0.244 0.230 0.290 - - 0 0 - 0.244 0.230 0.290 - - 0 - 0.00%
2023-11-21 0 0.244 0.150 0.295 - - 60 8 0.1333 0.244 0.150 0.295 - - 60 0.1333 0.00%
2023-11-20 0 0.244 - 0.290 - - 2,075 481 0.2318 0.244 - 0.290 - - 2,075 0.2318 0.00%
2023-11-17 0 0.244 0.102 0.300 0.244 0.244 24,100 5,857 0.2430 0.244 0.102 0.300 0.244 0.244 24,100 0.2430 0.41%
2023-11-16 0 0.243 0.243 0.300 0.240 0.240 40,400 9,693 0.2399 0.243 0.243 0.300 0.240 0.240 40,400 0.2399 -6.54%
2023-11-15 0 0.260 0.232 - 0.260 0.260 20,600 5,336 0.2590 0.260 0.232 - 0.260 0.260 20,600 0.2590 -3.70%
2023-11-14 0 0.270 0.270 0.290 - - 21 5 0.2381 0.270 0.270 0.290 - - 21 0.2381 0.00%
2023-11-13 0 0.270 0.172 0.345 - - 300 50 0.1667 0.270 0.172 0.345 - - 300 0.1667 0.00%
2023-11-10 0 0.270 - - - - 20,000 5,200 0.2600 0.270 - - - - 20,000 0.2600 0.00%
2023-11-09 0 0.270 0.270 - 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 - 0.270 0.270 10,000 0.2700 -1.82%
2023-11-08 0 0.275 0.170 - - - 0 0 - 0.275 0.170 - - - 0 - 0.00%
2023-11-07 0 0.275 0.275 0.380 0.270 0.270 16,800 4,465 0.2658 0.275 0.275 0.380 0.270 0.270 16,800 0.2658 -1.79%
2023-11-06 0 0.280 0.280 0.300 0.280 0.280 65,600 17,826 0.2717 0.280 0.280 0.300 0.280 0.280 65,600 0.2717 14.29%
2023-11-03 0 0.245 0.245 - 0.239 0.239 11,300 2,702 0.2391 0.245 0.245 - 0.239 0.239 11,300 0.2391 2.51%
2023-11-02 0 0.239 0.215 - - - 0 0 - 0.239 0.215 - - - 0 - 0.00%
2023-11-01 0 0.239 0.230 - - - 3,600 757 0.2103 0.239 0.230 - - - 3,600 0.2103 0.00%
2023-10-31 0 0.239 0.110 - - - 107 11 0.1028 0.239 0.110 - - - 107 0.1028 0.00%
2023-10-30 0 0.239 0.112 - - - 0 0 - 0.239 0.112 - - - 0 - 0.00%
2023-10-27 0 0.239 0.200 0.240 0.239 0.240 37,600 8,675 0.2307 0.239 0.200 0.240 0.239 0.240 37,600 0.2307 -6.27%
2023-10-26 0 0.255 0.125 - - - 0 0 - 0.255 0.125 - - - 0 - 0.00%
2023-10-25 0 0.255 0.195 - - - 700 133 0.1900 0.255 0.195 - - - 700 0.1900 0.00%
2023-10-24 0 0.255 0.250 - - - 1,800 417 0.2317 0.255 0.250 - - - 1,800 0.2317 0.00%
2023-10-20 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2023-10-19 0 0.255 - - - - 6 1 0.1667 0.255 - - - - 6 0.1667 0.00%
2023-10-18 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2023-10-17 0 0.255 0.255 - 0.237 0.237 80,000 19,880 0.2485 0.255 0.255 - 0.237 0.237 80,000 0.2485 0.00%
2023-10-16 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
2023-10-13 0 0.255 0.255 - - - 800 193 0.2413 0.255 0.255 - - - 800 0.2413 0.00%
2023-10-12 0 0.255 0.255 0.330 0.255 0.255 24,900 6,257 0.2513 0.255 0.255 0.330 0.255 0.255 24,900 0.2513 0.00%
2023-10-11 0 0.255 0.255 - 0.230 0.230 10,700 2,450 0.2290 0.255 0.255 - 0.230 0.230 10,700 0.2290 -3.77%
2023-10-10 0 0.265 0.241 0.265 0.265 0.265 10,500 2,766 0.2634 0.265 0.241 0.265 0.265 0.265 10,500 0.2634 0.00%
2023-10-09 0 0.265 0.250 0.395 0.265 0.265 18,360 4,630 0.2522 0.265 0.250 0.395 0.265 0.265 18,360 0.2522 -8.62%
2023-10-06 0 0.290 0.244 0.290 - - 0 0 - 0.290 0.244 0.290 - - 0 - 0.00%
2023-10-05 0 0.290 0.285 0.355 0.290 0.290 31,980 9,294 0.2906 0.290 0.285 0.355 0.290 0.290 31,980 0.2906 1.75%
2023-10-04 0 0.285 0.285 0.300 0.240 0.580 260,011 77,162 0.2968 0.285 0.285 0.300 0.240 0.580 260,011 0.2968 14.46%
2023-10-03 0 0.249 0.225 - - - 0 0 - 0.249 0.225 - - - 0 - 0.00%
2023-09-29 0 0.249 0.249 0.330 0.245 0.245 10,200 2,498 0.2449 0.249 0.249 0.330 0.245 0.245 10,200 0.2449 0.00%
2023-09-28 0 0.249 0.220 0.255 0.249 0.250 90,000 22,470 0.2497 0.249 0.220 0.255 0.249 0.250 90,000 0.2497 -2.35%
2023-09-27 0 0.255 0.255 0.275 0.250 0.275 80,600 21,347 0.2649 0.255 0.255 0.275 0.250 0.275 80,600 0.2649 -10.53%
2023-09-26 0 0.285 0.280 0.325 0.285 0.285 11,000 3,110 0.2827 0.285 0.280 0.325 0.285 0.285 11,000 0.2827 0.00%
2023-09-25 0 0.285 0.285 0.295 0.285 0.300 59,500 16,965 0.2851 0.285 0.285 0.295 0.285 0.300 59,500 0.2851 -9.52%
2023-09-22 0 0.315 0.280 0.315 0.265 0.330 31,200 8,909 0.2855 0.315 0.280 0.315 0.265 0.330 31,200 0.2855 3.28%
2023-09-21 0 0.305 0.305 0.360 0.300 0.335 220,000 68,400 0.3109 0.305 0.305 0.360 0.300 0.335 220,000 0.3109 -25.61%
2023-09-20 0 0.410 0.365 0.430 0.330 0.430 321,000 110,770 0.3451 0.410 0.365 0.430 0.330 0.430 321,000 0.3451 15.49%
2023-09-19 0 0.355 0.370 0.435 - - 0 0 - 0.355 0.370 0.435 - - 0 - 0.00%
2023-09-18 0 0.355 0.270 0.435 - - 0 0 - 0.355 0.270 0.435 - - 0 - 0.00%
2023-09-15 0 0.355 0.275 0.360 - - 0 0 - 0.355 0.275 0.360 - - 0 - 0.00%
2023-09-14 0 0.355 0.300 0.445 0.355 0.355 20,500 7,240 0.3532 0.355 0.300 0.445 0.355 0.355 20,500 0.3532 0.00%
2023-09-13 0 0.355 0.265 0.355 - - 0 0 - 0.355 0.265 0.355 - - 0 - 0.00%
2023-09-12 0 0.355 0.280 0.355 0.365 0.365 14,200 4,828 0.3400 0.355 0.280 0.355 0.365 0.365 14,200 0.3400 9.23%
2023-09-11 0 0.325 0.280 0.355 - - 0 0 - 0.325 0.280 0.355 - - 0 - 0.00%
2023-09-07 0 0.325 0.280 0.325 - - 600 186 0.3100 0.325 0.280 0.325 - - 600 0.3100 0.00%
2023-09-06 0 0.325 0.320 0.370 0.300 0.335 606,000 186,860 0.3083 0.325 0.320 0.370 0.300 0.335 606,000 0.3083 -5.80%
2023-09-05 0 0.345 0.315 0.345 0.355 0.355 10,200 3,608 0.3537 0.345 0.315 0.345 0.355 0.355 10,200 0.3537 1.47%
2023-09-04 0 0.340 0.320 0.360 0.340 0.390 284,400 103,092 0.3625 0.340 0.320 0.360 0.340 0.390 284,400 0.3625 -8.11%
2023-08-31 0 0.370 0.350 0.430 0.345 0.465 138,000 53,495 0.3876 0.370 0.350 0.430 0.345 0.465 138,000 0.3876 -19.57%
2023-08-30 0 0.460 0.430 0.495 0.460 0.490 110,100 52,243 0.4745 0.460 0.430 0.495 0.460 0.490 110,100 0.4745 -4.17%
2023-08-29 0 0.480 0.480 0.510 0.480 0.480 13,948 6,359 0.4559 0.480 0.480 0.510 0.480 0.480 13,948 0.4559 -4.00%
2023-08-28 0 0.500 0.460 0.540 0.500 0.500 25,200 12,417 0.4927 0.500 0.460 0.540 0.500 0.500 25,200 0.4927 -1.96%
2023-08-25 0 0.510 0.510 0.550 0.510 0.520 75,300 38,894 0.5165 0.510 0.510 0.550 0.510 0.520 75,300 0.5165 -5.56%
2023-08-24 0 0.540 0.530 0.590 0.540 0.670 150,600 84,718 0.5625 0.540 0.530 0.590 0.540 0.670 150,600 0.5625 -10.00%
2023-08-23 0 0.600 0.540 0.680 0.570 0.600 110,800 63,986 0.5775 0.600 0.540 0.680 0.570 0.600 110,800 0.5775 1.69%
2023-08-22 0 0.590 0.550 0.590 0.570 0.590 42,400 24,644 0.5812 0.590 0.550 0.590 0.570 0.590 42,400 0.5812 -3.28%
2023-08-21 0 0.610 0.580 0.640 0.580 0.630 66,600 39,239 0.5892 0.610 0.580 0.640 0.580 0.630 66,600 0.5892 -4.69%
2023-08-18 0 0.640 0.580 0.610 0.580 0.640 143,300 83,829 0.5850 0.640 0.580 0.610 0.580 0.640 143,300 0.5850 -5.88%
2023-08-17 0 0.680 0.600 0.680 0.580 0.680 110,500 69,675 0.6305 0.680 0.600 0.680 0.580 0.680 110,500 0.6305 6.25%
2023-08-16 0 0.640 0.600 0.640 0.650 0.650 13,180 8,344 0.6331 0.640 0.600 0.640 0.650 0.650 13,180 0.6331 0.00%
2023-08-15 0 0.640 0.600 0.640 0.640 0.640 30,000 19,200 0.6400 0.640 0.600 0.640 0.640 0.640 30,000 0.6400 6.67%
2023-08-14 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.650 0.600 0.600 20,000 0.6000 0.00%
2023-08-11 0 0.600 0.600 0.680 0.590 0.600 48,900 28,771 0.5884 0.600 0.600 0.680 0.590 0.600 48,900 0.5884 0.00%
2023-08-10 0 0.600 0.600 0.680 - - 300 165 0.5500 0.600 0.600 0.680 - - 300 0.5500 1.69%
2023-08-09 0 0.590 0.590 0.680 0.580 0.580 10,000 5,800 0.5800 0.590 0.590 0.680 0.580 0.580 10,000 0.5800 -3.28%
2023-08-08 0 0.610 0.590 0.680 - - 0 0 - 0.610 0.590 0.680 - - 0 - 0.00%
2023-08-07 0 0.610 0.530 0.680 - - 0 0 - 0.610 0.530 0.680 - - 0 - 0.00%
2023-08-04 0 0.610 0.530 0.680 0.580 0.580 10,700 6,198 0.5793 0.610 0.530 0.680 0.580 0.580 10,700 0.5793 0.00%
2023-08-03 0 0.610 0.610 0.680 0.600 0.630 27,013 16,105 0.5962 0.610 0.610 0.680 0.600 0.630 27,013 0.5962 -3.17%
2023-08-02 0 0.630 0.530 0.680 0.630 0.630 20,000 12,600 0.6300 0.630 0.530 0.680 0.630 0.630 20,000 0.6300 0.00%
2023-08-01 0 0.630 0.580 0.680 - - 400 220 0.5500 0.630 0.580 0.680 - - 400 0.5500 0.00%
2023-07-31 0 0.630 0.530 0.630 - - 1,300 736 0.5662 0.630 0.530 0.630 - - 1,300 0.5662 0.00%
2023-07-28 0 0.630 0.610 0.660 0.560 0.660 85,000 54,150 0.6371 0.630 0.610 0.660 0.560 0.660 85,000 0.6371 0.00%
2023-07-27 0 0.630 0.540 0.650 - - 800 432 0.5400 0.630 0.540 0.650 - - 800 0.5400 -3.08%
2023-07-26 0 0.650 0.620 0.650 0.520 0.650 985,470 586,761 0.5954 0.650 0.620 0.650 0.520 0.650 985,470 0.5954 -2.99%
2023-07-25 0 0.670 0.570 0.670 0.600 0.670 182,900 112,148 0.6132 0.670 0.570 0.670 0.600 0.670 182,900 0.6132 11.67%
2023-07-24 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2023-07-21 0 0.600 0.550 0.670 0.550 0.620 75,700 43,567 0.5755 0.600 0.550 0.670 0.550 0.620 75,700 0.5755 1.69%
2023-07-20 0 0.590 0.530 0.630 - - 100 50 0.5000 0.590 0.530 0.630 - - 100 0.5000 0.00%
2023-07-19 0 0.590 0.530 0.680 - - 200 100 0.5000 0.590 0.530 0.680 - - 200 0.5000 0.00%
2023-07-18 0 0.590 0.550 0.670 0.540 0.560 32,100 17,685 0.5509 0.590 0.550 0.670 0.540 0.560 32,100 0.5509 0.00%
2023-07-14 0 0.590 0.520 0.590 0.550 0.580 50,000 28,250 0.5650 0.590 0.520 0.590 0.550 0.580 50,000 0.5650 -1.67%
2023-07-13 0 0.600 0.530 0.610 - - 300 159 0.5300 0.600 0.530 0.610 - - 300 0.5300 3.45%
2023-07-12 0 0.580 0.510 0.600 0.510 0.540 97,900 51,194 0.5229 0.580 0.510 0.600 0.510 0.540 97,900 0.5229 7.41%
2023-07-11 0 0.540 0.530 0.670 0.530 0.550 82,200 43,957 0.5348 0.540 0.530 0.670 0.530 0.550 82,200 0.5348 -6.90%
2023-07-10 0 0.580 0.530 0.670 - - 0 0 - 0.580 0.530 0.670 - - 0 - 0.00%
2023-07-07 0 0.580 0.495 0.670 - - 0 0 - 0.580 0.495 0.670 - - 0 - 0.00%
2023-07-06 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2023-07-05 0 0.580 0.540 0.600 0.510 0.580 22,100 11,992 0.5426 0.580 0.540 0.600 0.510 0.580 22,100 0.5426 -3.33%
2023-07-04 0 0.600 - 0.630 - - 2,254 1,196 0.5306 0.600 - 0.630 - - 2,254 0.5306 0.00%
2023-07-03 0 0.600 0.550 0.600 0.620 0.620 10,000 6,200 0.6200 0.600 0.550 0.600 0.620 0.620 10,000 0.6200 0.00%
2023-06-30 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.580 0.600 0.600 0.600 20,000 0.6000 -3.23%
2023-06-29 0 0.620 0.510 0.620 0.600 0.640 460,207 287,511 0.6247 0.620 0.510 0.620 0.600 0.640 460,207 0.6247 3.33%
2023-06-28 0 0.600 0.590 0.600 0.560 0.690 186,300 110,618 0.5938 0.600 0.590 0.600 0.560 0.690 186,300 0.5938 -6.25%
2023-06-27 0 0.640 0.550 0.700 - - 600 338 0.5633 0.640 0.550 0.700 - - 600 0.5633 0.00%
2023-06-26 0 0.640 0.520 0.640 0.520 0.650 91,500 52,502 0.5738 0.640 0.520 0.640 0.520 0.650 91,500 0.5738 -1.54%
2023-06-23 0 0.650 - 0.700 - - 300 180 0.6000 0.650 - 0.700 - - 300 0.6000 0.00%
2023-06-21 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-06-20 0 0.650 0.540 0.660 0.650 0.650 10,000 6,500 0.6500 0.650 0.540 0.660 0.650 0.650 10,000 0.6500 -2.99%
2023-06-19 0 0.670 0.500 0.700 - - 300 171 0.5700 0.670 0.500 0.700 - - 300 0.5700 0.00%
2023-06-16 0 0.670 0.620 0.670 - - 2,300 1,437 0.6248 0.670 0.620 0.670 - - 2,300 0.6248 3.08%
2023-06-15 0 0.650 0.590 0.680 0.670 0.670 10,800 7,156 0.6626 0.650 0.590 0.680 0.670 0.670 10,800 0.6626 0.00%
2023-06-14 0 0.650 0.650 0.680 0.620 0.650 273,200 168,136 0.6154 0.650 0.650 0.680 0.620 0.650 273,200 0.6154 3.17%
2023-06-13 0 0.630 0.560 0.650 - - 700 364 0.5200 0.630 0.560 0.650 - - 700 0.5200 0.00%
2023-06-12 0 0.630 0.560 0.650 0.630 0.630 32,000 20,120 0.6288 0.630 0.560 0.650 0.630 0.630 32,000 0.6288 -3.08%
2023-06-09 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 3.17%
2023-06-08 0 0.630 0.580 0.670 - - 35 19 0.5429 0.630 0.580 0.670 - - 35 0.5429 0.00%
2023-06-07 0 0.630 0.550 0.670 - - 0 0 - 0.630 0.550 0.670 - - 0 - 0.00%
2023-06-06 0 0.630 0.500 0.670 - - 0 0 - 0.630 0.500 0.670 - - 0 - 0.00%
2023-06-05 0 0.630 0.580 0.660 0.630 0.630 10,000 6,300 0.6300 0.630 0.580 0.660 0.630 0.630 10,000 0.6300 -1.56%
2023-06-02 0 0.640 0.600 0.650 0.600 0.640 130,000 78,600 0.6046 0.640 0.600 0.650 0.600 0.640 130,000 0.6046 3.23%
2023-06-01 0 0.620 - 0.620 - - 6,000 3,180 0.5300 0.620 - 0.620 - - 6,000 0.5300 -1.59%
2023-05-31 0 0.630 0.580 0.670 0.580 0.630 22,500 13,385 0.5949 0.630 0.580 0.670 0.580 0.630 22,500 0.5949 5.00%
2023-05-30 0 0.600 0.540 0.640 0.520 0.600 61,050 34,742 0.5691 0.600 0.540 0.640 0.520 0.600 61,050 0.5691 5.26%
2023-05-29 0 0.570 - 0.600 0.560 0.610 126,900 73,466 0.5789 0.570 - 0.600 0.560 0.610 126,900 0.5789 -5.00%
2023-05-25 0 0.600 - 0.620 0.600 0.620 38,300 23,074 0.6025 0.600 - 0.620 0.600 0.620 38,300 0.6025 -3.23%
2023-05-24 0 0.620 0.600 0.650 0.610 0.650 35,000 21,750 0.6214 0.620 0.600 0.650 0.610 0.650 35,000 0.6214 -6.06%
2023-05-23 0 0.660 0.640 0.680 0.640 0.660 20,500 13,295 0.6485 0.660 0.640 0.680 0.640 0.660 20,500 0.6485 0.00%
2023-05-22 0 0.660 0.620 0.650 0.660 0.660 15,500 9,845 0.6352 0.660 0.620 0.650 0.660 0.660 15,500 0.6352 1.54%
2023-05-19 0 0.650 0.620 0.690 - - 100 59 0.5900 0.650 0.620 0.690 - - 100 0.5900 0.00%
2023-05-18 0 0.650 0.620 0.680 0.630 0.660 60,600 38,966 0.6430 0.650 0.620 0.680 0.630 0.660 60,600 0.6430 -4.41%
2023-05-17 0 0.680 0.630 0.710 - - 0 0 - 0.680 0.630 0.710 - - 0 - 0.00%
2023-05-16 0 0.680 0.620 0.710 - - 7,100 4,299 0.6055 0.680 0.620 0.710 - - 7,100 0.6055 0.00%
2023-05-15 0 0.680 0.620 0.680 0.660 0.680 30,000 20,100 0.6700 0.680 0.620 0.680 0.660 0.680 30,000 0.6700 1.49%
2023-05-12 0 0.670 0.620 0.680 - - 140 84 0.6000 0.670 0.620 0.680 - - 140 0.6000 -1.47%
2023-05-11 0 0.680 0.620 0.710 - - 2,100 1,267 0.6033 0.680 0.620 0.710 - - 2,100 0.6033 1.49%
2023-05-10 0 0.670 0.620 0.670 0.670 0.670 10,100 6,760 0.6693 0.670 0.620 0.670 0.670 0.670 10,100 0.6693 4.69%
2023-05-09 0 0.640 0.620 0.640 0.640 0.650 20,400 13,140 0.6441 0.640 0.620 0.640 0.640 0.650 20,400 0.6441 -3.03%
2023-05-08 0 0.660 0.630 0.670 0.640 0.660 30,800 19,980 0.6487 0.660 0.630 0.670 0.640 0.660 30,800 0.6487 -5.71%
2023-05-05 0 0.700 0.630 0.710 - - 1,100 676 0.6145 0.700 0.630 0.710 - - 1,100 0.6145 -1.41%
2023-05-04 0 0.710 0.620 0.760 - - 100 60 0.6000 0.710 0.620 0.760 - - 100 0.6000 2.90%
2023-05-03 0 0.690 0.630 0.740 - - 700 420 0.6000 0.690 0.630 0.740 - - 700 0.6000 2.99%
2023-05-02 0 0.670 0.630 0.800 - - 1,900 1,170 0.6158 0.670 0.630 0.800 - - 1,900 0.6158 0.00%
2023-04-28 0 0.670 0.630 0.680 0.620 0.670 89,540 56,818 0.6346 0.670 0.630 0.680 0.620 0.670 89,540 0.6346 1.52%
2023-04-27 0 0.660 0.630 0.660 0.620 0.660 85,200 53,916 0.6328 0.660 0.630 0.660 0.620 0.660 85,200 0.6328 -4.35%
2023-04-26 0 0.690 0.640 0.690 0.640 0.690 61,600 39,860 0.6471 0.690 0.640 0.690 0.640 0.690 61,600 0.6471 1.47%
2023-04-25 0 0.680 0.650 0.710 0.670 0.680 46,918 30,847 0.6575 0.680 0.650 0.710 0.670 0.680 46,918 0.6575 -4.23%
2023-04-24 0 0.710 0.670 0.710 - - 700 448 0.6400 0.710 0.670 0.710 - - 700 0.6400 0.00%
2023-04-21 0 0.710 0.690 0.720 0.650 0.710 106,700 71,629 0.6713 0.710 0.690 0.720 0.650 0.710 106,700 0.6713 -1.39%
2023-04-20 0 0.720 0.720 0.730 0.720 0.720 11,000 7,840 0.7127 0.720 0.720 0.730 0.720 0.720 11,000 0.7127 -2.70%
2023-04-19 0 0.740 0.680 0.740 - - 600 416 0.6933 0.740 0.680 0.740 - - 600 0.6933 -1.33%
2023-04-18 0 0.750 0.690 0.750 - - 2,119 1,398 0.6597 0.750 0.690 0.750 - - 2,119 0.6597 0.00%
2023-04-17 0 0.750 0.700 0.770 0.680 0.800 81,800 62,492 0.7640 0.750 0.700 0.770 0.680 0.800 81,800 0.7640 2.74%
2023-04-14 0 0.730 0.660 0.830 0.710 0.710 13,240 9,266 0.6998 0.730 0.660 0.830 0.710 0.710 13,240 0.6998 2.82%
2023-04-13 0 0.710 0.660 0.720 - - 940 590 0.6277 0.710 0.660 0.720 - - 940 0.6277 0.00%
2023-04-12 0 0.710 0.650 0.720 0.710 0.720 21,600 15,377 0.7119 0.710 0.650 0.720 0.710 0.720 21,600 0.7119 0.00%
2023-04-11 0 0.710 0.640 0.710 0.690 0.710 46,100 31,981 0.6937 0.710 0.640 0.710 0.690 0.710 46,100 0.6937 2.90%
2023-04-06 0 0.690 0.660 0.710 0.660 0.690 30,000 19,820 0.6607 0.690 0.660 0.710 0.660 0.690 30,000 0.6607 -1.43%
2023-04-04 0 0.700 0.670 0.720 - - 4,000 2,560 0.6400 0.700 0.670 0.720 - - 4,000 0.6400 0.00%
2023-04-03 0 0.700 0.700 0.710 0.680 0.710 21,900 15,149 0.6917 0.700 0.700 0.710 0.680 0.710 21,900 0.6917 -4.11%
2023-03-31 0 0.730 0.660 0.730 - - 4,600 3,040 0.6609 0.730 0.660 0.730 - - 4,600 0.6609 0.00%
2023-03-30 0 0.730 0.670 0.800 0.730 0.730 17,161 11,743 0.6843 0.730 0.670 0.800 0.730 0.730 17,161 0.6843 8.96%
2023-03-29 0 0.670 0.670 0.700 0.670 0.850 61,400 45,274 0.7374 0.670 0.670 0.700 0.670 0.850 61,400 0.7374 -2.90%
2023-03-28 0 0.690 0.600 0.690 - - 30,400 20,956 0.6893 0.690 0.600 0.690 - - 30,400 0.6893 0.00%
2023-03-27 0 0.690 0.580 0.700 0.690 0.690 20,000 13,900 0.6950 0.690 0.580 0.700 0.690 0.690 20,000 0.6950 0.00%
2023-03-24 0 0.690 0.690 0.700 0.680 0.700 80,500 54,100 0.6720 0.690 0.690 0.700 0.680 0.700 80,500 0.6720 -6.76%
2023-03-23 0 0.740 0.720 0.850 0.740 0.740 42,100 31,015 0.7367 0.740 0.720 0.850 0.740 0.740 42,100 0.7367 2.78%
2023-03-22 0 0.720 0.650 0.730 0.610 0.700 45,520 29,949 0.6579 0.720 0.650 0.730 0.610 0.700 45,520 0.6579 0.00%
2023-03-21 0 0.720 0.700 0.720 0.720 0.720 43,100 31,227 0.7245 0.720 0.700 0.720 0.720 0.720 43,100 0.7245 -1.37%
2023-03-20 0 0.730 0.660 0.740 0.700 0.700 12,200 8,470 0.6943 0.730 0.660 0.740 0.700 0.700 12,200 0.6943 -2.67%
2023-03-17 0 0.750 0.720 0.760 0.750 0.750 16,100 11,706 0.7271 0.750 0.720 0.760 0.750 0.750 16,100 0.7271 -1.32%
2023-03-16 0 0.760 0.710 0.760 0.760 0.760 10,500 7,840 0.7467 0.760 0.710 0.760 0.760 0.760 10,500 0.7467 -1.30%
2023-03-15 0 0.770 0.720 0.770 - - 1,700 1,208 0.7106 0.770 0.720 0.770 - - 1,700 0.7106 0.00%
2023-03-14 0 0.770 0.720 0.830 - - 200 138 0.6900 0.770 0.720 0.830 - - 200 0.6900 0.00%
2023-03-13 0 0.770 0.690 0.780 0.700 0.770 71,040 51,217 0.7210 0.770 0.690 0.780 0.700 0.770 71,040 0.7210 2.67%
2023-03-10 0 0.750 0.710 0.780 0.720 0.750 55,000 40,075 0.7286 0.750 0.710 0.780 0.720 0.750 55,000 0.7286 -1.32%
2023-03-09 0 0.760 0.760 0.790 0.720 0.720 16,108 11,487 0.7131 0.760 0.760 0.790 0.720 0.720 16,108 0.7131 -1.30%
2023-03-08 0 0.770 0.760 0.840 0.740 0.750 60,000 44,600 0.7433 0.770 0.760 0.840 0.740 0.750 60,000 0.7433 0.00%
2023-03-07 0 0.770 0.750 0.790 0.740 0.770 33,500 24,975 0.7455 0.770 0.750 0.790 0.740 0.770 33,500 0.7455 0.00%
2023-03-06 0 0.770 0.750 0.800 0.750 0.850 183,410 140,452 0.7658 0.770 0.750 0.800 0.750 0.850 183,410 0.7658 4.05%
2023-03-03 0 0.740 0.710 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.710 0.750 0.740 0.740 10,000 0.7400 0.00%
2023-03-02 0 0.740 0.710 0.750 0.720 0.740 20,000 14,600 0.7300 0.740 0.710 0.750 0.720 0.740 20,000 0.7300 -6.33%
2023-03-01 0 0.790 0.720 0.800 0.790 0.790 12,325 9,505 0.7712 0.790 0.720 0.800 0.790 0.790 12,325 0.7712 -1.25%
2023-02-28 0 0.800 0.770 0.820 0.750 0.800 61,601 47,011 0.7632 0.800 0.770 0.820 0.750 0.800 61,601 0.7632 -1.23%
2023-02-27 0 0.810 0.720 0.840 0.740 0.770 51,960 38,450 0.7400 0.810 0.720 0.840 0.740 0.770 51,960 0.7400 0.00%
2023-02-24 0 0.810 0.730 0.840 0.790 0.790 13,000 10,072 0.7748 0.810 0.730 0.840 0.790 0.790 13,000 0.7748 0.00%
2023-02-23 0 0.810 0.750 0.850 0.800 0.850 102,100 83,644 0.8192 0.810 0.750 0.850 0.800 0.850 102,100 0.8192 1.25%
2023-02-22 0 0.800 0.730 0.800 - - 4,500 3,150 0.7000 0.800 0.730 0.800 - - 4,500 0.7000 0.00%
2023-02-21 0 0.800 0.760 0.820 0.750 0.800 23,000 17,600 0.7652 0.800 0.760 0.820 0.750 0.800 23,000 0.7652 0.00%
2023-02-20 0 0.800 0.720 0.820 0.800 0.800 13,500 10,517 0.7790 0.800 0.720 0.820 0.800 0.800 13,500 0.7790 -5.88%
2023-02-17 0 0.850 0.710 0.850 0.800 0.850 25,522 20,614 0.8077 0.850 0.710 0.850 0.800 0.850 25,522 0.8077 7.59%
2023-02-16 0 0.790 0.710 0.800 0.790 0.790 24,500 18,745 0.7651 0.790 0.710 0.800 0.790 0.790 24,500 0.7651 1.28%
2023-02-15 0 0.780 0.710 0.830 - - 700 511 0.7300 0.780 0.710 0.830 - - 700 0.7300 0.00%
2023-02-14 0 0.780 0.730 0.790 - - 5,024 3,466 0.6899 0.780 0.730 0.790 - - 5,024 0.6899 0.00%
2023-02-13 0 0.780 0.730 0.780 - - 3,800 2,738 0.7205 0.780 0.730 0.780 - - 3,800 0.7205 0.00%
2023-02-10 0 0.780 0.720 0.800 0.720 0.870 61,520 46,393 0.7541 0.780 0.720 0.800 0.720 0.870 61,520 0.7541 4.00%
2023-02-09 0 0.750 0.720 0.780 0.700 0.770 105,201 77,542 0.7371 0.750 0.720 0.780 0.700 0.770 105,201 0.7371 -6.25%
2023-02-08 0 0.800 0.700 0.800 - - 5,000 3,550 0.7100 0.800 0.700 0.800 - - 5,000 0.7100 5.26%
2023-02-07 0 0.760 0.750 0.760 0.750 0.880 68,204 54,735 0.8025 0.760 0.750 0.760 0.750 0.880 68,204 0.8025 -8.43%
2023-02-06 0 0.830 0.790 0.830 0.770 0.830 9,000 6,980 0.7756 0.830 0.790 0.830 0.770 0.830 9,000 0.7756 0.00%
2023-02-03 0 0.830 0.750 0.830 0.740 0.840 42,700 33,895 0.7938 0.830 0.750 0.830 0.740 0.840 42,700 0.7938 10.67%
2023-02-02 0 0.750 0.740 0.750 0.720 0.760 17,007 12,734 0.7488 0.750 0.740 0.750 0.720 0.760 17,007 0.7488 -6.25%
2023-02-01 0 0.800 0.730 0.760 0.680 0.800 66,580 50,576 0.7596 0.800 0.730 0.760 0.680 0.800 66,580 0.7596 11.11%
2023-01-31 0 0.720 0.720 0.730 0.710 0.740 111,304 80,842 0.7263 0.720 0.720 0.730 0.710 0.740 111,304 0.7263 -14.29%
2023-01-30 0 0.840 0.790 0.900 0.720 0.840 109,220 84,277 0.7716 0.840 0.790 0.900 0.720 0.840 109,220 0.7716 3.70%
2023-01-27 0 0.810 0.800 0.810 0.770 0.880 85,135 69,646 0.8181 0.810 0.800 0.810 0.770 0.880 85,135 0.8181 -14.74%
2023-01-26 0 0.950 0.860 0.950 0.780 1.100 207,767 192,444 0.9262 0.950 0.860 0.950 0.780 1.100 207,767 0.9262 21.79%
2023-01-20 0 0.780 0.780 0.860 0.740 0.860 145,200 110,120 0.7584 0.780 0.780 0.860 0.740 0.860 145,200 0.7584 -0.00%
2023-01-19 0 0.039 0.039 0.041 0.039 0.041 2,252,000 90,202 0.0401 0.780 0.780 0.820 0.780 0.820 112,600 0.8011 -9.30%
2023-01-18 0 0.043 0.042 0.043 0.041 0.046 2,252,990 96,890 0.0430 0.860 0.840 0.860 0.820 0.920 112,650 0.8601 -6.52%
2023-01-17 0 0.046 0.043 0.046 0.041 0.048 1,550,800 64,950 0.0419 0.920 0.860 0.920 0.820 0.960 77,540 0.8376 4.55%
2023-01-16 0 0.044 0.043 0.044 0.042 0.046 1,094,380 47,287 0.0432 0.880 0.860 0.880 0.840 0.920 54,719 0.8642 -4.35%
2023-01-13 0 0.046 0.043 0.046 0.040 0.049 3,440,000 148,910 0.0433 0.920 0.860 0.920 0.800 0.980 172,000 0.8658 6.98%
2023-01-12 0 0.043 0.041 0.043 0.040 0.043 672,000 28,312 0.0421 0.860 0.820 0.860 0.800 0.860 33,600 0.8426 2.38%
2023-01-11 0 0.042 0.041 0.042 0.040 0.042 474,000 19,406 0.0409 0.840 0.820 0.840 0.800 0.840 23,700 0.8188 -4.55%
2023-01-10 0 0.044 0.041 0.044 0.040 0.044 952,600 38,667 0.0406 0.880 0.820 0.880 0.800 0.880 47,630 0.8118 0.00%
2023-01-09 0 0.044 0.042 0.044 0.039 0.044 741,500 31,071 0.0419 0.880 0.840 0.880 0.780 0.880 37,075 0.8381 0.00%
2023-01-06 0 0.044 0.043 0.044 0.041 0.044 410,000 16,840 0.0411 0.880 0.860 0.880 0.820 0.880 20,500 0.8215 0.00%
2023-01-05 0 0.044 0.042 0.045 0.041 0.049 592,000 26,488 0.0447 0.880 0.840 0.900 0.820 0.980 29,600 0.8949 0.00%
2023-01-04 0 0.044 0.036 0.044 0.039 0.049 2,182,000 99,616 0.0457 0.880 0.720 0.880 0.780 0.980 109,100 0.9131 0.00%
2023-01-03 0 0.044 0.039 0.044 0.036 0.047 3,132,000 130,296 0.0416 0.880 0.780 0.880 0.720 0.940 156,600 0.8320 7.32%
2022-12-30 0 0.041 0.035 0.041 0.035 0.042 2,844,000 104,634 0.0368 0.820 0.700 0.820 0.700 0.840 142,200 0.7358 10.81%
2022-12-29 0 0.037 0.036 0.037 0.033 0.038 1,720,000 58,798 0.0342 0.740 0.720 0.740 0.660 0.760 86,000 0.6837 0.00%
2022-12-28 0 0.037 0.036 0.037 0.036 0.039 1,236,000 44,844 0.0363 0.740 0.720 0.740 0.720 0.780 61,800 0.7256 2.78%
2022-12-23 0 0.036 0.035 0.036 0.036 0.037 480,000 17,400 0.0363 0.720 0.700 0.720 0.720 0.740 24,000 0.7250 2.86%
2022-12-22 0 0.035 0.035 0.036 0.035 0.035 1,325,600 46,250 0.0349 0.700 0.700 0.720 0.700 0.700 66,280 0.6978 0.00%
2022-12-21 0 0.035 0.035 0.036 0.035 0.040 6,460,000 230,234 0.0356 0.700 0.700 0.720 0.700 0.800 323,000 0.7128 -12.50%
2022-12-20 0 0.040 0.035 0.040 0.035 0.040 7,602,000 270,986 0.0356 0.800 0.700 0.800 0.700 0.800 380,100 0.7129 0.00%
2022-12-19 0 0.040 0.040 0.041 0.038 0.042 2,424,000 95,428 0.0394 0.800 0.800 0.820 0.760 0.840 121,200 0.7874 -11.11%
2022-12-16 0 0.045 0.040 0.045 0.040 0.045 770,000 31,312 0.0407 0.900 0.800 0.900 0.800 0.900 38,500 0.8133 0.00%
2022-12-15 0 0.045 0.042 0.045 0.041 0.046 1,520,000 64,390 0.0424 0.900 0.840 0.900 0.820 0.920 76,000 0.8472 4.65%
2022-12-14 0 0.043 0.041 0.043 0.041 0.044 710,000 30,780 0.0434 0.860 0.820 0.860 0.820 0.880 35,500 0.8670 0.00%
2022-12-13 0 0.043 0.042 0.043 0.042 0.043 2,440,000 104,500 0.0428 0.860 0.840 0.860 0.840 0.860 122,000 0.8566 -6.52%
2022-12-12 0 0.046 0.046 0.047 0.044 0.049 2,820,000 130,278 0.0462 0.920 0.920 0.940 0.880 0.980 141,000 0.9240 -6.12%
2022-12-09 0 0.049 0.048 0.049 0.045 0.055 13,204,000 634,838 0.0481 0.980 0.960 0.980 0.900 1.100 660,200 0.9616 -12.50%
2022-12-08 0 0.056 0.056 0.057 0.050 0.060 7,022,000 383,044 0.0545 1.120 1.120 1.140 1.000 1.200 351,100 1.0910 21.74%
2022-12-07 0 0.046 0.046 0.047 0.042 0.053 10,075,451 477,910 0.0474 0.920 0.920 0.940 0.840 1.060 503,773 0.9487 9.52%
2022-12-06 0 0.042 0.040 0.042 0.040 0.042 1,584,400 65,596 0.0414 0.840 0.800 0.840 0.800 0.840 79,220 0.8280 5.00%
2022-12-05 0 0.040 0.040 0.041 0.039 0.040 98,000 3,814 0.0389 0.800 0.800 0.820 0.780 0.800 4,900 0.7784 0.00%
2022-12-02 0 0.040 0.039 0.040 0.040 0.040 590,000 23,600 0.0400 0.800 0.780 0.800 0.800 0.800 29,500 0.8000 0.00%
2022-12-01 0 0.040 0.039 0.040 0.039 0.041 826,000 33,040 0.0400 0.800 0.780 0.800 0.780 0.820 41,300 0.8000 0.00%
2022-11-30 0 0.040 0.039 0.040 0.040 0.040 330,000 13,200 0.0400 0.800 0.780 0.800 0.800 0.800 16,500 0.8000 0.00%
2022-11-29 0 0.040 0.039 0.040 0.037 0.040 670,000 26,620 0.0397 0.800 0.780 0.800 0.740 0.800 33,500 0.7946 0.00%
2022-11-28 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-11-25 0 0.040 0.036 0.039 - - 0 0 - 0.800 0.720 0.780 - - 0 - 0.00%
2022-11-24 0 0.040 0.037 0.040 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2022-11-23 0 0.040 0.038 0.039 0.035 0.040 1,814,000 68,610 0.0378 0.800 0.760 0.780 0.700 0.800 90,700 0.7564 0.00%
2022-11-22 0 0.040 0.039 0.040 0.040 0.040 306,000 12,210 0.0399 0.800 0.780 0.800 0.800 0.800 15,300 0.7980 0.00%
2022-11-21 0 0.040 0.039 0.040 0.039 0.041 976,000 38,618 0.0396 0.800 0.780 0.800 0.780 0.820 48,800 0.7914 0.00%
2022-11-18 0 0.040 0.037 0.040 0.037 0.040 1,110,000 41,320 0.0372 0.800 0.740 0.800 0.740 0.800 55,500 0.7445 0.00%
2022-11-17 0 0.040 0.039 0.040 0.037 0.042 290,000 11,760 0.0406 0.800 0.780 0.800 0.740 0.840 14,500 0.8110 0.00%
2022-11-16 0 0.040 0.039 0.040 0.040 0.041 180,000 7,270 0.0404 0.800 0.780 0.800 0.800 0.820 9,000 0.8078 -4.76%
2022-11-15 0 0.042 0.040 0.042 0.040 0.042 4,970,000 204,060 0.0411 0.840 0.800 0.840 0.800 0.840 248,500 0.8212 5.00%
2022-11-14 0 0.040 0.037 0.040 0.038 0.040 560,325 21,790 0.0389 0.800 0.740 0.800 0.760 0.800 28,016 0.7778 0.00%
2022-11-11 0 0.040 0.038 0.040 0.040 0.040 330,000 13,200 0.0400 0.800 0.760 0.800 0.800 0.800 16,500 0.8000 0.00%
2022-11-10 0 0.040 0.039 0.040 0.038 0.044 1,930,000 79,240 0.0411 0.800 0.780 0.800 0.760 0.880 96,500 0.8211 0.00%
2022-11-09 0 0.040 0.038 0.040 0.041 0.041 10,000 410 0.0410 0.800 0.760 0.800 0.820 0.820 500 0.8200 0.00%
2022-11-08 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2022-11-07 0 0.040 0.039 0.040 0.037 0.040 442,650 16,844 0.0381 0.800 0.780 0.800 0.740 0.800 22,133 0.7611 0.00%
2022-11-04 0 0.040 0.038 0.040 0.038 0.040 180,000 7,020 0.0390 0.800 0.760 0.800 0.760 0.800 9,000 0.7800 5.26%
2022-11-03 0 0.038 0.036 0.038 0.038 0.041 564,000 21,788 0.0386 0.760 0.720 0.760 0.760 0.820 28,200 0.7726 -5.00%
2022-11-02 0 0.040 0.036 0.040 0.039 0.041 250,000 10,030 0.0401 0.800 0.720 0.800 0.780 0.820 12,500 0.8024 5.26%
2022-11-01 0 0.038 0.036 0.038 0.036 0.039 698,000 26,432 0.0379 0.760 0.720 0.760 0.720 0.780 34,900 0.7574 2.70%
2022-10-31 0 0.037 0.033 0.037 0.036 0.037 200,000 7,230 0.0362 0.740 0.660 0.740 0.720 0.740 10,000 0.7230 2.78%
2022-10-28 0 0.036 0.037 0.038 0.034 0.039 950,000 34,770 0.0366 0.720 0.740 0.760 0.680 0.780 47,500 0.7320 -5.26%
2022-10-27 0 0.038 0.036 0.038 0.035 0.039 410,000 15,220 0.0371 0.760 0.720 0.760 0.700 0.780 20,500 0.7424 5.56%
2022-10-26 0 0.036 0.033 0.036 0.034 0.037 666,000 23,930 0.0359 0.720 0.660 0.720 0.680 0.740 33,300 0.7186 -2.70%
2022-10-25 0 0.037 0.035 0.037 0.035 0.040 612,700 22,180 0.0362 0.740 0.700 0.740 0.700 0.800 30,635 0.7240 2.78%
2022-10-24 0 0.036 0.032 0.035 0.032 0.039 6,248,400 213,405 0.0342 0.720 0.640 0.700 0.640 0.780 312,420 0.6831 -10.00%
2022-10-21 0 0.040 0.038 0.040 0.038 0.040 110,000 4,350 0.0395 0.800 0.760 0.800 0.760 0.800 5,500 0.7909 -2.44%
2022-10-20 0 0.041 0.040 0.042 0.039 0.041 376,000 14,720 0.0391 0.820 0.800 0.840 0.780 0.820 18,800 0.7830 -2.38%
2022-10-19 0 0.042 0.040 0.043 0.040 0.042 580,450 23,486 0.0405 0.840 0.800 0.860 0.800 0.840 29,023 0.8092 0.00%
2022-10-18 0 0.042 0.041 0.042 0.040 0.042 412,000 16,882 0.0410 0.840 0.820 0.840 0.800 0.840 20,600 0.8195 0.00%
2022-10-17 0 0.042 0.037 0.042 0.038 0.042 150,000 5,800 0.0387 0.840 0.740 0.840 0.760 0.840 7,500 0.7733 5.00%
2022-10-14 0 0.040 0.038 0.041 - - 630 22 0.0349 0.800 0.760 0.820 - - 32 0.6984 0.00%
2022-10-13 0 0.040 0.038 0.040 0.039 0.040 460,000 18,240 0.0397 0.800 0.760 0.800 0.780 0.800 23,000 0.7930 -6.98%
2022-10-12 0 0.043 0.039 0.043 0.043 0.043 200,000 8,600 0.0430 0.860 0.780 0.860 0.860 0.860 10,000 0.8600 0.00%
2022-10-11 0 0.043 0.037 0.043 0.037 0.043 1,934,000 75,574 0.0391 0.860 0.740 0.860 0.740 0.860 96,700 0.7815 0.00%
2022-10-10 0 0.043 0.041 0.043 0.041 0.044 490,176 20,375 0.0416 0.860 0.820 0.860 0.820 0.880 24,509 0.8313 -2.27%
2022-10-07 0 0.044 0.044 0.046 0.042 0.048 524,800 22,976 0.0438 0.880 0.880 0.920 0.840 0.960 26,240 0.8756 -8.33%
2022-10-06 0 0.048 0.041 0.048 0.041 0.048 300,400 13,560 0.0451 0.960 0.820 0.960 0.820 0.960 15,020 0.9028 9.09%
2022-10-05 0 0.044 0.040 0.044 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2022-10-03 0 0.044 0.041 0.044 0.044 0.044 120,000 5,280 0.0440 0.880 0.820 0.880 0.880 0.880 6,000 0.8800 2.33%
2022-09-30 0 0.043 0.042 0.043 0.039 0.043 1,520,000 61,200 0.0403 0.860 0.840 0.860 0.780 0.860 76,000 0.8053 2.38%
2022-09-29 0 0.042 0.040 0.042 0.038 0.044 216,000 8,732 0.0404 0.840 0.800 0.840 0.760 0.880 10,800 0.8085 2.44%
2022-09-28 0 0.041 0.041 0.042 0.040 0.042 942,000 38,574 0.0409 0.820 0.820 0.840 0.800 0.840 47,100 0.8190 -6.82%
2022-09-27 0 0.044 0.042 0.043 0.042 0.044 80,000 3,490 0.0436 0.880 0.840 0.860 0.840 0.880 4,000 0.8725 -2.22%
2022-09-26 0 0.045 0.042 0.045 0.045 0.045 200,900 9,029 0.0449 0.900 0.840 0.900 0.900 0.900 10,045 0.8989 0.00%
2022-09-23 0 0.045 0.043 0.045 0.043 0.045 267,200 11,681 0.0437 0.900 0.860 0.900 0.860 0.900 13,360 0.8743 0.00%
2022-09-22 0 0.045 0.042 0.046 0.042 0.045 616,000 25,942 0.0421 0.900 0.840 0.920 0.840 0.900 30,800 0.8423 0.00%
2022-09-21 0 0.045 0.042 0.045 0.042 0.045 88,000 3,630 0.0413 0.900 0.840 0.900 0.840 0.900 4,400 0.8250 0.00%
2022-09-20 0 0.045 0.043 0.045 0.043 0.045 22,000 946 0.0430 0.900 0.860 0.900 0.860 0.900 1,100 0.8600 2.27%
2022-09-19 0 0.044 0.042 0.045 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
2022-09-16 0 0.044 0.043 0.044 0.043 0.044 146,000 6,344 0.0435 0.880 0.860 0.880 0.860 0.880 7,300 0.8690 -2.22%
2022-09-15 0 0.045 0.043 0.044 0.042 0.045 494,000 21,776 0.0441 0.900 0.860 0.880 0.840 0.900 24,700 0.8816 2.27%
2022-09-14 0 0.044 0.043 0.045 0.042 0.045 1,470,000 64,640 0.0440 0.880 0.860 0.900 0.840 0.900 73,500 0.8795 -10.20%
2022-09-13 0 0.049 0.047 0.049 0.045 0.049 60,000 2,840 0.0473 0.980 0.940 0.980 0.900 0.980 3,000 0.9467 4.26%
2022-09-09 0 0.047 0.045 0.047 0.042 0.048 614,000 27,694 0.0451 0.940 0.900 0.940 0.840 0.960 30,700 0.9021 2.17%
2022-09-08 0 0.046 0.043 0.046 0.044 0.046 720,000 32,410 0.0450 0.920 0.860 0.920 0.880 0.920 36,000 0.9003 0.00%
2022-09-07 0 0.046 0.044 0.046 0.044 0.047 360,000 16,020 0.0445 0.920 0.880 0.920 0.880 0.940 18,000 0.8900 -2.13%
2022-09-06 0 0.047 0.044 0.047 0.044 0.047 190,000 8,500 0.0447 0.940 0.880 0.940 0.880 0.940 9,500 0.8947 2.17%
2022-09-05 0 0.046 0.045 0.046 0.045 0.047 290,033 13,111 0.0452 0.920 0.900 0.920 0.900 0.940 14,502 0.9041 -2.13%
2022-09-02 0 0.047 0.044 0.047 0.045 0.048 730,000 33,500 0.0459 0.940 0.880 0.940 0.900 0.960 36,500 0.9178 4.44%
2022-09-01 0 0.045 0.044 0.045 0.045 0.045 100,220 4,508 0.0450 0.900 0.880 0.900 0.900 0.900 5,011 0.8996 -2.17%
2022-08-31 0 0.046 0.043 0.047 - - 2,000 68 0.0340 0.920 0.860 0.940 - - 100 0.6800 0.00%
2022-08-30 0 0.046 0.043 0.046 0.044 0.046 760,000 33,940 0.0447 0.920 0.860 0.920 0.880 0.920 38,000 0.8932 0.00%
2022-08-29 0 0.046 0.045 0.048 0.046 0.050 1,181,600 56,776 0.0481 0.920 0.900 0.960 0.920 1.000 59,080 0.9610 -8.00%
2022-08-26 0 0.050 0.047 0.050 0.045 0.050 474,145 23,230 0.0490 1.000 0.940 1.000 0.900 1.000 23,707 0.9799 6.38%
2022-08-25 0 0.047 0.046 0.048 - - 0 0 - 0.940 0.920 0.960 - - 0 - 0.00%
2022-08-24 0 0.047 0.046 0.047 0.046 0.049 790,000 37,036 0.0469 0.940 0.920 0.940 0.920 0.980 39,500 0.9376 -6.00%
2022-08-23 0 0.050 0.048 0.050 0.047 0.050 92,000 4,500 0.0489 1.000 0.960 1.000 0.940 1.000 4,600 0.9783 -1.96%
2022-08-22 0 0.051 0.049 0.051 0.049 0.053 292,000 14,648 0.0502 1.020 0.980 1.020 0.980 1.060 14,600 1.0033 -3.77%
2022-08-19 0 0.053 0.050 0.053 0.048 0.053 110,000 5,780 0.0525 1.060 1.000 1.060 0.960 1.060 5,500 1.0509 1.92%
2022-08-18 0 0.052 0.047 0.053 0.046 0.052 695,200 35,367 0.0509 1.040 0.940 1.060 0.920 1.040 34,760 1.0175 1.96%
2022-08-17 0 0.051 0.047 0.051 0.046 0.051 134,000 6,610 0.0493 1.020 0.940 1.020 0.920 1.020 6,700 0.9866 4.08%
2022-08-16 0 0.049 0.047 0.050 0.047 0.049 440,000 20,848 0.0474 0.980 0.940 1.000 0.940 0.980 22,000 0.9476 -2.00%
2022-08-15 0 0.050 0.050 0.051 0.050 0.052 1,050,800 53,552 0.0510 1.000 1.000 1.020 1.000 1.040 52,540 1.0193 0.00%
2022-08-12 0 0.050 0.048 0.050 0.045 0.050 558,000 27,374 0.0491 1.000 0.960 1.000 0.900 1.000 27,900 0.9811 6.38%
2022-08-11 0 0.047 0.044 0.048 0.047 0.050 1,849,200 89,834 0.0486 0.940 0.880 0.960 0.940 1.000 92,460 0.9716 -2.08%
2022-08-10 0 0.048 0.047 0.048 0.045 0.049 1,110,000 52,320 0.0471 0.960 0.940 0.960 0.900 0.980 55,500 0.9427 -4.00%
2022-08-09 0 0.050 0.048 0.050 0.047 0.050 2,154,000 103,038 0.0478 1.000 0.960 1.000 0.940 1.000 107,700 0.9567 -1.96%
2022-08-08 0 0.051 0.047 0.051 0.050 0.074 24,800,000 1,535,602 0.0619 1.020 0.940 1.020 1.000 1.480 1,240,000 1.2384 -3.77%
2022-08-05 0 0.053 0.052 0.054 0.052 0.054 162,000 8,450 0.0522 1.060 1.040 1.080 1.040 1.080 8,100 1.0432 -1.85%
2022-08-04 0 0.054 0.051 0.054 0.046 0.055 392,000 20,614 0.0526 1.080 1.020 1.080 0.920 1.100 19,600 1.0517 5.88%
2022-08-03 0 0.051 0.049 0.052 0.043 0.052 828,400 40,205 0.0485 1.020 0.980 1.040 0.860 1.040 41,420 0.9707 -3.77%
2022-08-02 0 0.053 0.051 0.053 0.053 0.053 84,000 4,428 0.0527 1.060 1.020 1.060 1.060 1.060 4,200 1.0543 -5.36%
2022-08-01 0 0.056 0.054 0.057 0.054 0.056 1,327,780 73,079 0.0550 1.120 1.080 1.140 1.080 1.120 66,389 1.1008 -1.75%
2022-07-29 0 0.057 0.054 0.057 0.053 0.058 1,334,000 75,808 0.0568 1.140 1.080 1.140 1.060 1.160 66,700 1.1366 1.79%
2022-07-28 0 0.056 0.056 0.058 0.056 0.058 114,250 6,496 0.0569 1.120 1.120 1.160 1.120 1.160 5,713 1.1372 -3.45%
2022-07-27 0 0.058 0.054 0.058 0.055 0.058 273,600 15,184 0.0555 1.160 1.080 1.160 1.100 1.160 13,680 1.1099 3.57%
2022-07-26 0 0.056 0.055 0.056 0.053 0.058 864,180 47,238 0.0547 1.120 1.100 1.120 1.060 1.160 43,209 1.0932 0.00%
2022-07-25 0 0.056 0.055 0.057 0.055 0.056 524,000 28,976 0.0553 1.120 1.100 1.140 1.100 1.120 26,200 1.1060 0.00%
2022-07-22 0 0.056 0.056 0.059 0.056 0.057 385,030 21,801 0.0566 1.120 1.120 1.180 1.120 1.140 19,252 1.1324 -3.45%
2022-07-21 0 0.058 0.057 0.058 0.058 0.059 392,000 22,734 0.0580 1.160 1.140 1.160 1.160 1.180 19,600 1.1599 -1.69%
2022-07-20 0 0.059 0.056 0.060 0.056 0.059 170,000 9,924 0.0584 1.180 1.120 1.200 1.120 1.180 8,500 1.1675 1.72%
2022-07-19 0 0.058 0.058 0.059 0.057 0.059 32,350 1,860 0.0575 1.160 1.160 1.180 1.140 1.180 1,618 1.1499 0.00%
2022-07-18 0 0.058 0.056 0.058 0.056 0.060 612,000 35,392 0.0578 1.160 1.120 1.160 1.120 1.200 30,600 1.1566 -1.69%
2022-07-15 0 0.059 0.056 0.059 0.059 0.059 40,000 2,274 0.0569 1.180 1.120 1.180 1.180 1.180 2,000 1.1370 -1.67%
2022-07-14 0 0.060 0.056 0.060 0.060 0.060 82,000 4,910 0.0599 1.200 1.120 1.200 1.200 1.200 4,100 1.1976 -1.64%
2022-07-13 0 0.061 0.060 0.062 0.060 0.061 155,224 9,367 0.0603 1.220 1.200 1.240 1.200 1.220 7,761 1.2069 0.00%
2022-07-12 0 0.061 0.060 0.062 0.061 0.061 150,000 9,150 0.0610 1.220 1.200 1.240 1.220 1.220 7,500 1.2200 -3.17%
2022-07-11 0 0.063 0.061 0.063 0.062 0.064 590,000 37,040 0.0628 1.260 1.220 1.260 1.240 1.280 29,500 1.2556 -3.08%
2022-07-08 0 0.065 0.062 0.066 0.062 0.065 574,000 36,120 0.0629 1.300 1.240 1.320 1.240 1.300 28,700 1.2585 0.00%
2022-07-07 0 0.065 0.061 0.065 0.061 0.065 1,624,400 104,098 0.0641 1.300 1.220 1.300 1.220 1.300 81,220 1.2817 1.56%
2022-07-06 0 0.064 0.063 0.065 0.063 0.066 240,000 15,458 0.0644 1.280 1.260 1.300 1.260 1.320 12,000 1.2882 -1.54%
2022-07-05 0 0.065 0.064 0.066 0.060 0.066 790,000 49,492 0.0626 1.300 1.280 1.320 1.200 1.320 39,500 1.2530 3.17%
2022-07-04 0 0.063 0.063 0.065 0.063 0.069 1,729,600 114,606 0.0663 1.260 1.260 1.300 1.260 1.380 86,480 1.3252 -12.50%
2022-06-30 0 0.072 0.070 0.072 0.070 0.072 534,000 37,448 0.0701 1.440 1.400 1.440 1.400 1.440 26,700 1.4025 -2.70%
2022-06-29 0 0.074 0.070 0.074 0.069 0.074 1,230,000 88,900 0.0723 1.480 1.400 1.480 1.380 1.480 61,500 1.4455 7.25%
2022-06-28 0 0.069 0.069 0.070 0.068 0.069 346,000 23,580 0.0682 1.380 1.380 1.400 1.360 1.380 17,300 1.3630 1.47%
2022-06-27 0 0.068 0.067 0.070 0.067 0.070 1,248,000 85,516 0.0685 1.360 1.340 1.400 1.340 1.400 62,400 1.3704 -2.86%
2022-06-24 0 0.070 0.068 0.070 0.068 0.070 60,572 4,215 0.0696 1.400 1.360 1.400 1.360 1.400 3,029 1.3917 -1.41%
2022-06-23 0 0.071 0.068 0.071 0.069 0.071 370,000 25,980 0.0702 1.420 1.360 1.420 1.380 1.420 18,500 1.4043 2.90%
2022-06-22 0 0.069 0.067 0.070 0.067 0.071 1,787,020 122,768 0.0687 1.380 1.340 1.400 1.340 1.420 89,351 1.3740 0.00%
2022-06-21 0 0.069 0.069 0.070 0.067 0.070 1,070,860 73,400 0.0685 1.380 1.380 1.400 1.340 1.400 53,543 1.3709 -4.17%
2022-06-20 0 0.072 0.070 0.072 0.069 0.074 2,170,000 156,070 0.0719 1.440 1.400 1.440 1.380 1.480 108,500 1.4384 -1.37%
2022-06-17 0 0.073 0.069 0.073 0.073 0.073 170,000 12,410 0.0730 1.460 1.380 1.460 1.460 1.460 8,500 1.4600 0.00%
2022-06-16 0 0.073 0.070 0.073 0.073 0.073 134,000 9,754 0.0728 1.460 1.400 1.460 1.460 1.460 6,700 1.4558 -1.35%
2022-06-15 0 0.074 0.069 0.074 0.069 0.074 138,000 10,062 0.0729 1.480 1.380 1.480 1.380 1.480 6,900 1.4583 0.00%
2022-06-14 0 0.074 0.069 0.074 0.074 0.074 402,000 29,720 0.0739 1.480 1.380 1.480 1.480 1.480 20,100 1.4786 0.00%
2022-06-13 0 0.074 0.070 0.074 0.067 0.074 834,000 59,698 0.0716 1.480 1.400 1.480 1.340 1.480 41,700 1.4316 1.37%
2022-06-10 0 0.073 0.070 0.073 0.068 0.073 340,000 24,270 0.0714 1.460 1.400 1.460 1.360 1.460 17,000 1.4276 2.82%
2022-06-09 0 0.071 0.067 0.071 - - 0 0 - 1.420 1.340 1.420 - - 0 - 0.00%
2022-06-08 0 0.071 0.069 0.072 0.069 0.071 82,000 5,656 0.0690 1.420 1.380 1.440 1.380 1.420 4,100 1.3795 0.00%
2022-06-07 0 0.071 0.069 0.071 0.071 0.071 20,000 1,420 0.0710 1.420 1.380 1.420 1.420 1.420 1,000 1.4200 0.00%
2022-06-06 0 0.071 0.069 0.072 0.069 0.074 656,890 46,837 0.0713 1.420 1.380 1.440 1.380 1.480 32,845 1.4260 1.43%
2022-06-02 0 0.070 0.071 0.073 0.069 0.074 220,500 15,680 0.0711 1.400 1.420 1.460 1.380 1.480 11,025 1.4222 -4.11%
2022-06-01 0 0.073 0.069 0.073 0.073 0.073 100,000 7,300 0.0730 1.460 1.380 1.460 1.460 1.460 5,000 1.4600 0.00%
2022-05-31 0 0.073 0.070 0.073 0.066 0.074 1,450,000 104,050 0.0718 1.460 1.400 1.460 1.320 1.480 72,500 1.4352 0.00%
2022-05-30 0 0.073 0.069 0.073 0.069 0.073 911,350 63,607 0.0698 1.460 1.380 1.460 1.380 1.460 45,568 1.3959 0.00%
2022-05-27 0 0.073 0.072 0.073 0.065 0.074 1,042,000 75,578 0.0725 1.460 1.440 1.460 1.300 1.480 52,100 1.4506 1.39%
2022-05-26 0 0.072 0.070 0.073 0.068 0.074 1,170,000 82,330 0.0704 1.440 1.400 1.460 1.360 1.480 58,500 1.4074 -1.37%
2022-05-25 0 0.073 0.073 0.075 - - 10,000 750 0.0750 1.460 1.460 1.500 - - 500 1.5000 7.35%
2022-05-24 0 0.068 0.068 0.072 0.068 0.072 270,000 19,060 0.0706 1.360 1.360 1.440 1.360 1.440 13,500 1.4119 -4.23%
2022-05-23 0 0.071 0.068 0.072 0.068 0.071 270,000 18,910 0.0700 1.420 1.360 1.440 1.360 1.420 13,500 1.4007 4.41%
2022-05-20 0 0.068 0.068 0.070 0.066 0.068 518,000 34,998 0.0676 1.360 1.360 1.400 1.320 1.360 25,900 1.3513 0.00%
2022-05-19 0 0.068 0.064 0.069 0.063 0.068 1,002,000 65,548 0.0654 1.360 1.280 1.380 1.260 1.360 50,100 1.3083 0.00%
2022-05-18 0 0.068 0.067 0.069 0.066 0.068 1,026,000 68,702 0.0670 1.360 1.340 1.380 1.320 1.360 51,300 1.3392 3.03%
2022-05-17 0 0.066 0.066 0.068 0.065 0.068 400,000 26,860 0.0672 1.320 1.320 1.360 1.300 1.360 20,000 1.3430 1.54%
2022-05-16 0 0.065 0.065 0.066 0.062 0.066 1,144,400 73,779 0.0645 1.300 1.300 1.320 1.240 1.320 57,220 1.2894 1.56%
2022-05-13 0 0.064 0.063 0.065 0.063 0.066 1,660,000 107,590 0.0648 1.280 1.260 1.300 1.260 1.320 83,000 1.2963 1.59%
2022-05-12 0 0.063 0.062 0.065 0.061 0.065 5,040,000 320,240 0.0635 1.260 1.240 1.300 1.220 1.300 252,000 1.2708 -7.35%
2022-05-11 0 0.068 0.067 0.069 0.065 0.071 8,880,000 594,210 0.0669 1.360 1.340 1.380 1.300 1.420 444,000 1.3383 0.00%
2022-05-10 0 0.068 0.068 0.070 0.066 0.085 18,230,000 1,315,170 0.0721 1.360 1.360 1.400 1.320 1.700 911,500 1.4429 -18.07%
2022-05-06 0 0.083 0.080 0.083 0.069 0.110 76,113,200 6,806,308 0.0894 1.660 1.600 1.660 1.380 2.200 3,805,660 1.7885 23.88%
2022-05-05 0 0.067 0.067 0.071 0.067 0.068 2,553,575 171,221 0.0671 1.340 1.340 1.420 1.340 1.360 127,679 1.3410 -5.63%
2022-05-04 0 0.071 0.066 0.071 0.069 0.072 1,080,000 76,070 0.0704 1.420 1.320 1.420 1.380 1.440 54,000 1.4087 1.43%
2022-05-03 0 0.070 0.067 0.070 0.066 0.070 106,180 7,091 0.0668 1.400 1.340 1.400 1.320 1.400 5,309 1.3357 1.45%
2022-04-29 0 0.069 0.065 0.069 0.065 0.069 220,000 14,490 0.0659 1.380 1.300 1.380 1.300 1.380 11,000 1.3173 4.55%
2022-04-28 0 0.066 0.063 0.069 0.062 0.067 1,530,000 96,850 0.0633 1.320 1.260 1.380 1.240 1.340 76,500 1.2660 6.45%
2022-04-27 0 0.062 0.062 0.065 0.056 0.063 7,752,000 458,656 0.0592 1.240 1.240 1.300 1.120 1.260 387,600 1.1833 -4.62%
2022-04-26 0 0.065 0.063 0.066 0.064 0.066 1,030,000 67,730 0.0658 1.300 1.260 1.320 1.280 1.320 51,500 1.3151 -1.52%
2022-04-25 0 0.066 0.067 0.070 0.065 0.066 636,000 41,820 0.0658 1.320 1.340 1.400 1.300 1.320 31,800 1.3151 -8.33%
2022-04-22 0 0.072 0.069 0.073 0.064 0.072 298,120 19,883 0.0667 1.440 1.380 1.460 1.280 1.440 14,906 1.3339 5.88%
2022-04-21 0 0.068 0.067 0.068 0.067 0.070 230,000 15,840 0.0689 1.360 1.340 1.360 1.340 1.400 11,500 1.3774 0.00%
2022-04-20 0 0.068 0.066 0.074 0.068 0.075 140,000 10,270 0.0734 1.360 1.320 1.480 1.360 1.500 7,000 1.4671 0.00%
2022-04-19 0 0.068 0.068 0.069 0.065 0.069 752,400 50,916 0.0677 1.360 1.360 1.380 1.300 1.380 37,620 1.3534 -2.86%
2022-04-14 0 0.070 0.068 0.073 0.064 0.070 354,000 23,700 0.0669 1.400 1.360 1.460 1.280 1.400 17,700 1.3390 6.06%
2022-04-13 0 0.066 0.065 0.066 0.065 0.067 660,000 43,630 0.0661 1.320 1.300 1.320 1.300 1.340 33,000 1.3221 -1.49%
2022-04-12 0 0.067 0.065 0.067 0.064 0.068 472,000 31,202 0.0661 1.340 1.300 1.340 1.280 1.360 23,600 1.3221 0.00%
2022-04-11 0 0.067 0.065 0.068 0.065 0.070 1,150,000 76,850 0.0668 1.340 1.300 1.360 1.300 1.400 57,500 1.3365 -5.63%
2022-04-08 0 0.071 0.066 0.073 0.065 0.073 756,000 50,902 0.0673 1.420 1.320 1.460 1.300 1.460 37,800 1.3466 1.43%
2022-04-07 0 0.070 0.065 0.074 0.070 0.073 40,900 2,944 0.0720 1.400 1.300 1.480 1.400 1.460 2,045 1.4396 0.00%
2022-04-06 0 0.070 0.066 0.070 0.067 0.071 2,280,588 157,711 0.0692 1.400 1.320 1.400 1.340 1.420 114,029 1.3831 -4.11%
2022-04-04 0 0.073 0.072 0.074 0.070 0.078 2,626,000 190,092 0.0724 1.460 1.440 1.480 1.400 1.560 131,300 1.4478 -3.95%
2022-04-01 0 0.076 0.073 0.076 0.071 0.078 630,000 46,630 0.0740 1.520 1.460 1.520 1.420 1.560 31,500 1.4803 0.00%
2022-03-31 0 0.076 0.076 0.080 0.072 0.079 972,000 73,448 0.0756 1.520 1.520 1.600 1.440 1.580 48,600 1.5113 -5.00%
2022-03-30 0 0.080 0.074 0.080 0.071 0.080 974,000 71,036 0.0729 1.600 1.480 1.600 1.420 1.600 48,700 1.4586 5.26%
2022-03-29 0 0.076 0.072 0.079 0.071 0.076 516,000 37,792 0.0732 1.520 1.440 1.580 1.420 1.520 25,800 1.4648 1.33%
2022-03-28 0 0.075 0.071 0.072 0.069 0.078 616,000 44,032 0.0715 1.500 1.420 1.440 1.380 1.560 30,800 1.4296 -3.85%
2022-03-25 0 0.078 0.071 0.080 0.076 0.078 92,000 6,990 0.0760 1.560 1.420 1.600 1.520 1.560 4,600 1.5196 0.00%
2022-03-24 0 0.078 0.080 0.082 0.078 0.078 36,000 2,754 0.0765 1.560 1.600 1.640 1.560 1.560 1,800 1.5300 -2.50%
2022-03-23 0 0.080 0.080 0.082 0.074 0.082 414,400 31,537 0.0761 1.600 1.600 1.640 1.480 1.640 20,720 1.5221 2.56%
2022-03-22 0 0.078 0.073 0.082 0.078 0.079 182,000 14,204 0.0780 1.560 1.460 1.640 1.560 1.580 9,100 1.5609 -1.27%
2022-03-21 0 0.079 0.076 0.079 0.071 0.079 78,000 5,922 0.0759 1.580 1.520 1.580 1.420 1.580 3,900 1.5185 0.00%
2022-03-18 0 0.079 0.075 0.082 0.071 0.079 124,000 8,984 0.0725 1.580 1.500 1.640 1.420 1.580 6,200 1.4490 1.28%
2022-03-17 0 0.078 0.068 0.078 0.065 0.078 412,000 29,710 0.0721 1.560 1.360 1.560 1.300 1.560 20,600 1.4422 8.33%
2022-03-16 0 0.072 0.064 0.072 0.063 0.074 2,214,000 146,970 0.0664 1.440 1.280 1.440 1.260 1.480 110,700 1.3276 14.29%
2022-03-15 0 0.063 0.062 0.063 0.060 0.074 6,072,000 393,028 0.0647 1.260 1.240 1.260 1.200 1.480 303,600 1.2946 -21.25%
2022-03-14 0 0.080 0.074 0.080 0.080 0.080 1,004,000 80,268 0.0799 1.600 1.480 1.600 1.600 1.600 50,200 1.5990 0.00%
2022-03-11 0 0.080 0.079 0.080 0.077 0.080 426,000 33,542 0.0787 1.600 1.580 1.600 1.540 1.600 21,300 1.5747 -5.88%
2022-03-10 0 0.085 0.076 0.085 - - 2,000 146 0.0730 1.700 1.520 1.700 - - 100 1.4600 0.00%
2022-03-09 0 0.085 0.077 0.085 0.071 0.085 766,800 58,353 0.0761 1.700 1.540 1.700 1.420 1.700 38,340 1.5220 6.25%
2022-03-08 0 0.080 0.077 0.080 0.077 0.082 316,000 25,264 0.0799 1.600 1.540 1.600 1.540 1.640 15,800 1.5990 -3.61%
2022-03-07 0 0.083 0.079 0.083 0.076 0.083 324,000 25,274 0.0780 1.660 1.580 1.660 1.520 1.660 16,200 1.5601 -1.19%
2022-03-04 0 0.084 0.084 0.085 0.082 0.085 228,000 18,908 0.0829 1.680 1.680 1.700 1.640 1.700 11,400 1.6586 -5.62%
2022-03-03 0 0.089 0.081 0.089 - - 0 0 - 1.780 1.620 1.780 - - 0 - 0.00%
2022-03-02 0 0.089 0.085 0.090 0.082 0.088 40,829 3,525 0.0863 1.780 1.700 1.800 1.640 1.760 2,041 1.7267 -1.11%
2022-03-01 0 0.090 0.084 0.090 0.081 0.090 161,600 13,974 0.0865 1.800 1.680 1.800 1.620 1.800 8,080 1.7295 3.45%
2022-02-28 0 0.087 0.086 0.092 0.082 0.087 1,030,000 88,222 0.0857 1.740 1.720 1.840 1.640 1.740 51,500 1.7130 1.16%
2022-02-25 0 0.086 0.082 0.086 0.086 0.097 2,104,000 189,412 0.0900 1.720 1.640 1.720 1.720 1.940 105,200 1.8005 2.38%
2022-02-24 0 0.084 0.081 0.085 0.075 0.085 1,280,000 102,360 0.0800 1.680 1.620 1.700 1.500 1.700 64,000 1.5994 -1.18%
2022-02-23 0 0.085 0.085 0.087 0.084 0.084 10,000 840 0.0840 1.700 1.700 1.740 1.680 1.680 500 1.6800 1.19%
2022-02-22 0 0.084 0.084 0.085 0.080 0.084 178,000 14,626 0.0822 1.680 1.680 1.700 1.600 1.680 8,900 1.6434 -1.18%
2022-02-21 0 0.085 0.081 0.085 0.083 0.085 50,000 4,170 0.0834 1.700 1.620 1.700 1.660 1.700 2,500 1.6680 0.00%
2022-02-18 0 0.085 0.083 0.086 0.086 0.086 100,000 8,600 0.0860 1.700 1.660 1.720 1.720 1.720 5,000 1.7200 -1.16%
2022-02-17 0 0.086 0.081 0.086 - - 2,000 154 0.0770 1.720 1.620 1.720 - - 100 1.5400 0.00%
2022-02-16 0 0.086 0.082 0.086 0.081 0.086 166,000 13,634 0.0821 1.720 1.640 1.720 1.620 1.720 8,300 1.6427 1.18%
2022-02-15 0 0.085 0.084 0.086 0.081 0.085 108,000 8,920 0.0826 1.700 1.680 1.720 1.620 1.700 5,400 1.6519 -2.30%
2022-02-14 0 0.087 0.081 0.087 - - 0 0 - 1.740 1.620 1.740 - - 0 - -2.25%
2022-02-11 0 0.089 0.087 0.090 0.083 0.085 336,000 27,846 0.0829 1.780 1.740 1.800 1.660 1.700 16,800 1.6575 -1.11%
2022-02-10 0 0.090 0.083 0.090 0.094 0.094 10,000 940 0.0940 1.800 1.660 1.800 1.880 1.880 500 1.8800 2.27%
2022-02-09 0 0.088 0.086 0.090 - - 0 0 - 1.760 1.720 1.800 - - 0 - 0.00%
2022-02-08 0 0.088 0.081 0.088 0.082 0.088 126,000 10,534 0.0836 1.760 1.620 1.760 1.640 1.760 6,300 1.6721 -3.30%
2022-02-07 0 0.091 0.086 0.096 0.082 0.085 540,000 44,770 0.0829 1.820 1.720 1.920 1.640 1.700 27,000 1.6581 7.06%
2022-02-04 0 0.085 0.082 0.085 0.078 0.085 302,000 24,504 0.0811 1.700 1.640 1.700 1.560 1.700 15,100 1.6228 0.00%
2022-01-31 0 0.085 0.080 0.085 0.080 0.085 50,000 4,090 0.0818 1.700 1.600 1.700 1.600 1.700 2,500 1.6360 1.19%
2022-01-28 0 0.084 0.080 0.084 0.079 0.084 286,700 22,920 0.0799 1.680 1.600 1.680 1.580 1.680 14,335 1.5989 0.00%
2022-01-27 0 0.084 0.081 0.084 0.081 0.084 240,000 19,570 0.0815 1.680 1.620 1.680 1.620 1.680 12,000 1.6308 1.20%
2022-01-26 0 0.083 0.083 0.085 0.082 0.085 598,100 50,151 0.0839 1.660 1.660 1.700 1.640 1.700 29,905 1.6770 0.00%
2022-01-25 0 0.083 0.082 0.083 0.082 0.085 138,000 11,400 0.0826 1.660 1.640 1.660 1.640 1.700 6,900 1.6522 -2.35%
2022-01-24 0 0.085 0.085 0.086 0.081 0.083 532,300 43,750 0.0822 1.700 1.700 1.720 1.620 1.660 26,615 1.6438 0.00%
2022-01-21 0 0.085 0.082 0.085 0.081 0.088 2,740,000 226,880 0.0828 1.700 1.640 1.700 1.620 1.760 137,000 1.6561 -4.49%
2022-01-20 0 0.089 0.086 0.089 0.086 0.089 532,000 46,422 0.0873 1.780 1.720 1.780 1.720 1.780 26,600 1.7452 1.14%
2022-01-19 0 0.088 0.087 0.088 0.088 0.089 94,000 8,200 0.0872 1.760 1.740 1.760 1.760 1.780 4,700 1.7447 -3.30%
2022-01-18 0 0.091 0.088 0.091 0.088 0.091 268,000 23,938 0.0893 1.820 1.760 1.820 1.760 1.820 13,400 1.7864 1.11%
2022-01-17 0 0.090 0.089 0.090 0.090 0.092 272,029 24,672 0.0907 1.800 1.780 1.800 1.800 1.840 13,601 1.8139 -2.17%
2022-01-14 0 0.092 0.090 0.092 0.091 0.093 370,150 33,772 0.0912 1.840 1.800 1.840 1.820 1.860 18,508 1.8248 0.00%
2022-01-13 0 0.092 0.091 0.092 0.091 0.093 344,000 31,534 0.0917 1.840 1.820 1.840 1.820 1.860 17,200 1.8334 -1.08%
2022-01-12 0 0.093 0.092 0.093 0.090 0.093 828,000 74,664 0.0902 1.860 1.840 1.860 1.800 1.860 41,400 1.8035 0.00%
2022-01-11 0 0.093 0.086 0.093 0.093 0.094 200,000 18,650 0.0933 1.860 1.720 1.860 1.860 1.880 10,000 1.8650 0.00%
2022-01-10 0 0.093 0.084 0.093 0.093 0.093 50,000 4,650 0.0930 1.860 1.680 1.860 1.860 1.860 2,500 1.8600 0.00%
2022-01-07 0 0.093 0.085 0.093 0.092 0.093 770,000 71,460 0.0928 1.860 1.700 1.860 1.840 1.860 38,500 1.8561 0.00%
2022-01-06 0 0.093 0.089 0.093 0.088 0.097 1,130,100 102,888 0.0910 1.860 1.780 1.860 1.760 1.940 56,505 1.8209 -4.12%
2022-01-05 0 0.097 0.092 0.097 0.092 0.097 332,500 31,170 0.0937 1.940 1.840 1.940 1.840 1.940 16,625 1.8749 -3.00%
2022-01-04 0 0.100 0.095 0.100 0.094 0.100 280,000 26,540 0.0948 2.000 1.900 2.000 1.880 2.000 14,000 1.8957 2.04%
2022-01-03 0 0.098 0.093 0.098 0.092 0.099 501,575 47,502 0.0947 1.960 1.860 1.960 1.840 1.980 25,079 1.8941 -2.00%
2021-12-31 0 0.100 0.098 0.100 0.097 0.100 350,000 34,880 0.0997 2.000 1.960 2.000 1.940 2.000 17,500 1.9931 4.17%
2021-12-30 0 0.096 0.095 0.096 0.095 0.097 820,000 79,040 0.0964 1.920 1.900 1.920 1.900 1.940 41,000 1.9278 1.05%
2021-12-29 0 0.095 0.095 0.096 0.094 0.096 230,000 21,930 0.0953 1.900 1.900 1.920 1.880 1.920 11,500 1.9070 -2.06%
2021-12-28 0 0.097 0.097 0.099 0.090 0.098 2,080,000 195,460 0.0940 1.940 1.940 1.980 1.800 1.960 104,000 1.8794 -2.02%
2021-12-24 0 0.099 0.099 0.103 0.091 0.091 10,000 910 0.0910 1.980 1.980 2.060 1.820 1.820 500 1.8200 3.12%
2021-12-23 0 0.096 0.094 0.101 0.090 0.099 1,042,000 98,700 0.0947 1.920 1.880 2.020 1.800 1.980 52,100 1.8944 3.23%
2021-12-22 0 0.093 0.090 0.099 0.093 0.093 104,000 9,632 0.0926 1.860 1.800 1.980 1.860 1.860 5,200 1.8523 -2.11%
2021-12-21 0 0.095 0.090 0.099 0.095 0.095 320,000 30,400 0.0950 1.900 1.800 1.980 1.900 1.900 16,000 1.9000 4.40%
2021-12-20 0 0.091 0.091 0.095 0.089 0.092 90,000 8,250 0.0917 1.820 1.820 1.900 1.780 1.840 4,500 1.8333 -2.15%
2021-12-17 0 0.093 0.092 0.096 0.092 0.099 522,000 50,342 0.0964 1.860 1.840 1.920 1.840 1.980 26,100 1.9288 -8.82%
2021-12-16 0 0.102 0.092 0.102 0.088 0.105 1,360,000 135,950 0.1000 2.040 1.840 2.040 1.760 2.100 68,000 1.9993 13.33%
2021-12-15 0 0.090 0.090 0.095 0.089 0.095 20,000 1,840 0.0920 1.800 1.800 1.900 1.780 1.900 1,000 1.8400 -2.17%
2021-12-14 0 0.092 0.092 0.095 0.087 0.092 2,230,000 199,730 0.0896 1.840 1.840 1.900 1.740 1.840 111,500 1.7913 0.00%
2021-12-13 0 0.092 0.092 0.095 0.091 0.093 477,187 43,875 0.0919 1.840 1.840 1.900 1.820 1.860 23,859 1.8389 -3.16%
2021-12-10 0 0.095 0.094 0.099 0.093 0.096 4,910,750 458,917 0.0935 1.900 1.880 1.980 1.860 1.920 245,538 1.8690 0.00%
2021-12-09 0 0.095 0.094 0.096 0.092 0.096 972,000 91,844 0.0945 1.900 1.880 1.920 1.840 1.920 48,600 1.8898 0.00%
2021-12-08 0 0.095 0.093 0.096 0.093 0.096 540,000 50,600 0.0937 1.900 1.860 1.920 1.860 1.920 27,000 1.8741 0.00%
2021-12-07 0 0.095 0.095 0.098 0.094 0.095 140,000 13,170 0.0941 1.900 1.900 1.960 1.880 1.900 7,000 1.8814 1.06%
2021-12-06 0 0.094 0.093 0.095 0.091 0.095 692,000 63,604 0.0919 1.880 1.860 1.900 1.820 1.900 34,600 1.8383 -2.08%
2021-12-03 0 0.096 0.094 0.096 0.094 0.100 120,000 11,518 0.0960 1.920 1.880 1.920 1.880 2.000 6,000 1.9197 0.00%
2021-12-02 0 0.096 0.093 0.096 0.093 0.098 2,570,000 241,190 0.0938 1.920 1.860 1.920 1.860 1.960 128,500 1.8770 0.00%
2021-12-01 0 0.096 0.093 0.096 0.090 0.100 546,000 50,742 0.0929 1.920 1.860 1.920 1.800 2.000 27,300 1.8587 3.23%
2021-11-30 0 0.093 0.091 0.093 0.091 0.093 1,010,000 92,340 0.0914 1.860 1.820 1.860 1.820 1.860 50,500 1.8285 -1.06%
2021-11-29 0 0.094 0.093 0.094 0.091 0.095 13,842,000 1,297,790 0.0938 1.880 1.860 1.880 1.820 1.900 692,100 1.8751 -3.09%
2021-11-26 0 0.097 0.095 0.097 0.096 0.098 980,000 95,210 0.0972 1.940 1.900 1.940 1.920 1.960 49,000 1.9431 -2.02%
2021-11-25 0 0.099 0.097 0.099 0.099 0.099 120,000 11,880 0.0990 1.980 1.940 1.980 1.980 1.980 6,000 1.9800 0.00%
2021-11-24 0 0.099 0.097 0.099 0.096 0.099 900,000 88,100 0.0979 1.980 1.940 1.980 1.920 1.980 45,000 1.9578 1.02%
2021-11-23 0 0.098 0.098 0.100 0.098 0.101 2,426,000 240,360 0.0991 1.960 1.960 2.000 1.960 2.020 121,300 1.9815 2.08%
2021-11-22 0 0.096 0.095 0.096 0.096 0.107 12,850,000 1,323,290 0.1030 1.920 1.900 1.920 1.920 2.140 642,500 2.0596 -10.28%
2021-11-19 0 0.107 0.106 0.107 0.105 0.108 10,590,000 1,124,800 0.1062 2.140 2.120 2.140 2.100 2.160 529,500 2.1243 0.00%
2021-11-18 0 0.107 0.104 0.107 0.105 0.107 9,904,000 1,047,666 0.1058 2.140 2.080 2.140 2.100 2.140 495,200 2.1156 0.00%
2021-11-17 0 0.107 0.104 0.107 0.104 0.111 9,608,000 1,015,566 0.1057 2.140 2.080 2.140 2.080 2.220 480,400 2.1140 3.88%
2021-11-16 0 0.103 0.103 0.104 0.103 0.107 9,886,000 1,043,694 0.1056 2.060 2.060 2.080 2.060 2.140 494,300 2.1115 -4.63%
2021-11-15 0 0.108 0.104 0.109 0.106 0.112 10,870,000 1,177,990 0.1084 2.160 2.080 2.180 2.120 2.240 543,500 2.1674 0.93%
2021-11-12 0 0.107 0.106 0.108 0.105 0.108 10,484,000 1,110,080 0.1059 2.140 2.120 2.160 2.100 2.160 524,200 2.1177 0.00%
2021-11-11 0 0.107 0.105 0.107 0.104 0.107 8,720,000 916,590 0.1051 2.140 2.100 2.140 2.080 2.140 436,000 2.1023 0.94%
2021-11-10 0 0.106 0.103 0.107 0.103 0.108 9,592,000 1,012,140 0.1055 2.120 2.060 2.140 2.060 2.160 479,600 2.1104 0.00%
2021-11-09 0 0.106 0.106 0.108 0.106 0.108 9,900,000 1,060,830 0.1072 2.120 2.120 2.160 2.120 2.160 495,000 2.1431 -2.75%
2021-11-08 0 0.109 0.109 0.111 0.108 0.112 10,370,450 1,141,564 0.1101 2.180 2.180 2.220 2.160 2.240 518,523 2.2016 0.93%
2021-11-05 0 0.108 0.108 0.110 0.108 0.111 11,024,800 1,210,712 0.1098 2.160 2.160 2.200 2.160 2.220 551,240 2.1963 -0.92%
2021-11-04 0 0.109 0.106 0.109 0.105 0.112 9,842,000 1,056,758 0.1074 2.180 2.120 2.180 2.100 2.240 492,100 2.1474 0.93%
2021-11-03 0 0.108 0.105 0.108 0.106 0.110 11,840,000 1,271,820 0.1074 2.160 2.100 2.160 2.120 2.200 592,000 2.1483 -0.92%
2021-11-02 0 0.109 0.107 0.109 0.106 0.113 11,830,000 1,290,340 0.1091 2.180 2.140 2.180 2.120 2.260 591,500 2.1815 -0.91%
2021-11-01 0 0.110 0.106 0.111 0.105 0.113 9,450,000 1,042,340 0.1103 2.200 2.120 2.220 2.100 2.260 472,500 2.2060 1.85%
2021-10-29 0 0.108 0.109 0.110 0.106 0.109 11,096,914 1,203,965 0.1085 2.160 2.180 2.200 2.120 2.180 554,846 2.1699 -1.82%
2021-10-28 0 0.110 0.108 0.111 0.106 0.113 8,994,000 993,330 0.1104 2.200 2.160 2.220 2.120 2.260 449,700 2.2089 -0.90%
2021-10-27 0 0.111 0.108 0.120 0.105 0.117 11,822,700 1,286,170 0.1088 2.220 2.160 2.400 2.100 2.340 591,135 2.1758 0.91%
2021-10-26 0 0.110 0.110 0.113 0.110 0.117 10,894,000 1,226,492 0.1126 2.200 2.200 2.260 2.200 2.340 544,700 2.2517 -4.35%
2021-10-25 0 0.115 0.113 0.116 0.114 0.118 10,620,000 1,234,960 0.1163 2.300 2.260 2.320 2.280 2.360 531,000 2.3257 0.00%
2021-10-22 0 0.115 0.111 0.115 0.110 0.117 10,930,000 1,254,550 0.1148 2.300 2.220 2.300 2.200 2.340 546,500 2.2956 0.88%
2021-10-21 0 0.114 0.114 0.120 0.109 0.124 10,038,000 1,173,804 0.1169 2.280 2.280 2.400 2.180 2.480 501,900 2.3387 2.70%
2021-10-20 0 0.111 0.111 0.112 0.111 0.119 8,836,857 1,012,506 0.1146 2.220 2.220 2.240 2.220 2.380 441,843 2.2916 -5.13%
2021-10-19 0 0.117 0.116 0.121 0.107 0.130 48,138,000 5,776,256 0.1200 2.340 2.320 2.420 2.140 2.600 2,406,900 2.3999 13.59%
2021-10-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2021-10-12 0 0.103 0.101 0.104 0.097 0.105 14,394,000 1,474,696 0.1025 2.060 2.020 2.080 1.940 2.100 719,700 2.0490 3.00%
2021-10-11 0 0.100 0.096 0.100 0.098 0.101 9,940,000 985,530 0.0991 2.000 1.920 2.000 1.960 2.020 497,000 1.9830 2.04%
2021-10-08 0 0.098 0.098 0.099 0.096 0.099 11,126,000 1,082,876 0.0973 1.960 1.960 1.980 1.920 1.980 556,300 1.9466 -1.01%
2021-10-07 0 0.099 0.096 0.100 0.095 0.100 10,156,000 991,944 0.0977 1.980 1.920 2.000 1.900 2.000 507,800 1.9534 1.02%
2021-10-06 0 0.098 0.097 0.099 0.097 0.102 10,500,000 1,039,460 0.0990 1.960 1.940 1.980 1.940 2.040 525,000 1.9799 -1.01%
2021-10-05 0 0.099 0.096 0.099 0.095 0.099 11,650,000 1,140,546 0.0979 1.980 1.920 1.980 1.900 1.980 582,500 1.9580 0.00%
2021-10-04 0 0.099 0.096 0.099 0.096 0.101 11,208,000 1,098,690 0.0980 1.980 1.920 1.980 1.920 2.020 560,400 1.9605 -1.00%
2021-09-30 0 0.100 0.094 0.100 0.094 0.100 10,640,000 1,028,060 0.0966 2.000 1.880 2.000 1.880 2.000 532,000 1.9324 0.00%
2021-09-29 0 0.100 0.094 0.100 0.093 0.101 10,926,270 1,043,740 0.0955 2.000 1.880 2.000 1.860 2.020 546,314 1.9105 2.04%
2021-09-28 0 0.098 0.094 0.099 0.092 0.100 10,916,000 1,040,084 0.0953 1.960 1.880 1.980 1.840 2.000 545,800 1.9056 3.16%
2021-09-27 0 0.095 0.093 0.095 0.092 0.103 12,980,000 1,279,270 0.0986 1.900 1.860 1.900 1.840 2.060 649,000 1.9711 -5.94%
2021-09-24 0 0.101 0.100 0.101 0.097 0.104 10,682,000 1,075,650 0.1007 2.020 2.000 2.020 1.940 2.080 534,100 2.0139 -1.94%
2021-09-23 0 0.103 0.100 0.103 0.095 0.106 11,264,000 1,108,298 0.0984 2.060 2.000 2.060 1.900 2.120 563,200 1.9679 1.98%
2021-09-21 0 0.101 0.099 0.109 0.096 0.109 10,906,000 1,087,700 0.0997 2.020 1.980 2.180 1.920 2.180 545,300 1.9947 5.21%
2021-09-20 0 0.096 0.096 0.100 0.095 0.100 10,508,000 1,024,190 0.0975 1.920 1.920 2.000 1.900 2.000 525,400 1.9494 -4.00%
2021-09-17 0 0.100 0.100 0.101 0.100 0.102 10,400,000 1,048,364 0.1008 2.000 2.000 2.020 2.000 2.040 520,000 2.0161 -0.99%
2021-09-16 0 0.101 0.096 0.101 0.098 0.104 12,062,700 1,224,266 0.1015 2.020 1.920 2.020 1.960 2.080 603,135 2.0298 -1.94%
2021-09-15 0 0.103 0.101 0.103 0.102 0.109 9,712,000 1,033,250 0.1064 2.060 2.020 2.060 2.040 2.180 485,600 2.1278 -4.63%
2021-09-14 0 0.108 0.106 0.108 0.106 0.112 9,661,200 1,055,430 0.1092 2.160 2.120 2.160 2.120 2.240 483,060 2.1849 -0.92%
2021-09-13 0 0.109 0.107 0.109 0.106 0.110 9,030,000 972,284 0.1077 2.180 2.140 2.180 2.120 2.200 451,500 2.1535 0.93%
2021-09-10 0 0.108 0.107 0.109 0.105 0.109 9,462,000 1,015,260 0.1073 2.160 2.140 2.180 2.100 2.180 473,100 2.1460 0.93%
2021-09-09 0 0.107 0.106 0.107 0.107 0.109 9,552,000 1,026,248 0.1074 2.140 2.120 2.140 2.140 2.180 477,600 2.1488 -1.83%
2021-09-08 0 0.109 0.108 0.109 0.105 0.109 9,920,000 1,071,940 0.1081 2.180 2.160 2.180 2.100 2.180 496,000 2.1612 0.00%
2021-09-07 0 0.109 0.106 0.110 0.105 0.111 9,798,000 1,063,840 0.1086 2.180 2.120 2.200 2.100 2.220 489,900 2.1715 -0.91%
2021-09-06 0 0.110 0.109 0.110 0.109 0.111 8,292,000 913,370 0.1102 2.200 2.180 2.200 2.180 2.220 414,600 2.2030 0.00%
2021-09-03 0 0.110 0.109 0.111 0.108 0.112 9,722,000 1,072,768 0.1103 2.200 2.180 2.220 2.160 2.240 486,100 2.2069 -0.90%
2021-09-02 0 0.111 0.110 0.111 0.109 0.113 8,957,615 994,489 0.1110 2.220 2.200 2.220 2.180 2.260 447,881 2.2204 0.00%
2021-09-01 0 0.111 0.110 0.112 0.110 0.116 10,940,000 1,230,384 0.1125 2.220 2.200 2.240 2.200 2.320 547,000 2.2493 -1.77%
2021-08-31 0 0.113 0.112 0.113 0.111 0.114 8,530,000 951,840 0.1116 2.260 2.240 2.260 2.220 2.280 426,500 2.2317 2.73%
2021-08-30 0 0.110 0.110 0.113 0.110 0.113 10,266,000 1,151,066 0.1121 2.200 2.200 2.260 2.200 2.260 513,300 2.2425 -3.51%
2021-08-27 0 0.114 0.113 0.114 0.109 0.114 7,140,760 797,648 0.1117 2.280 2.260 2.280 2.180 2.280 357,038 2.2341 1.79%
2021-08-26 0 0.112 0.111 0.112 0.109 0.112 10,880,000 1,186,700 0.1091 2.240 2.220 2.240 2.180 2.240 544,000 2.1814 0.00%
2021-08-25 0 0.112 0.110 0.112 0.109 0.112 9,926,000 1,101,300 0.1110 2.240 2.200 2.240 2.180 2.240 496,300 2.2190 -0.88%
2021-08-24 0 0.113 0.111 0.113 0.108 0.113 9,786,000 1,080,988 0.1105 2.260 2.220 2.260 2.160 2.260 489,300 2.2093 0.00%
2021-08-23 0 0.113 0.109 0.112 0.108 0.113 10,366,000 1,138,242 0.1098 2.260 2.180 2.240 2.160 2.260 518,300 2.1961 0.89%
2021-08-20 0 0.112 0.110 0.112 0.105 0.112 12,600,000 1,362,070 0.1081 2.240 2.200 2.240 2.100 2.240 630,000 2.1620 -1.75%
2021-08-19 0 0.114 0.113 0.114 0.112 0.116 11,112,000 1,265,842 0.1139 2.280 2.260 2.280 2.240 2.320 555,600 2.2783 -0.87%
2021-08-18 0 0.115 0.113 0.115 0.113 0.117 10,424,000 1,193,262 0.1145 2.300 2.260 2.300 2.260 2.340 521,200 2.2895 0.00%
2021-08-17 0 0.115 0.112 0.115 0.112 0.118 9,272,000 1,065,070 0.1149 2.300 2.240 2.300 2.240 2.360 463,600 2.2974 -2.54%
2021-08-16 0 0.118 0.115 0.118 0.115 0.119 8,364,000 984,922 0.1178 2.360 2.300 2.360 2.300 2.380 418,200 2.3551 -1.67%
2021-08-13 0 0.120 0.116 0.120 0.115 0.120 8,426,000 998,156 0.1185 2.400 2.320 2.400 2.300 2.400 421,300 2.3692 0.00%
2021-08-12 0 0.120 0.120 0.122 0.116 0.120 9,844,000 1,159,890 0.1178 2.400 2.400 2.440 2.320 2.400 492,200 2.3565 -1.64%
2021-08-11 0 0.122 0.118 0.122 0.119 0.124 9,250,000 1,128,790 0.1220 2.440 2.360 2.440 2.380 2.480 462,500 2.4406 -0.81%
2021-08-10 0 0.123 0.120 0.123 0.119 0.125 8,733,260 1,070,685 0.1226 2.460 2.400 2.460 2.380 2.500 436,663 2.4520 0.82%
2021-08-09 0 0.122 0.120 0.123 0.118 0.125 10,334,349 1,235,520 0.1196 2.440 2.400 2.460 2.360 2.500 516,717 2.3911 2.52%
2021-08-06 0 0.119 0.117 0.119 0.117 0.121 8,870,000 1,051,700 0.1186 2.380 2.340 2.380 2.340 2.420 443,500 2.3714 0.00%
2021-08-05 0 0.119 0.117 0.119 0.116 0.122 8,954,000 1,074,490 0.1200 2.380 2.340 2.380 2.320 2.440 447,700 2.4000 0.85%
2021-08-04 0 0.118 0.117 0.118 0.115 0.118 9,386,000 1,099,322 0.1171 2.360 2.340 2.360 2.300 2.360 469,300 2.3425 1.72%
2021-08-03 0 0.116 0.115 0.116 0.114 0.119 9,752,000 1,137,726 0.1167 2.320 2.300 2.320 2.280 2.380 487,600 2.3333 0.00%
2021-08-02 0 0.116 0.114 0.115 0.113 0.117 10,600,000 1,217,020 0.1148 2.320 2.280 2.300 2.260 2.340 530,000 2.2963 0.87%
2021-07-30 0 0.115 0.113 0.115 0.112 0.115 9,482,000 1,081,816 0.1141 2.300 2.260 2.300 2.240 2.300 474,100 2.2818 -0.86%
2021-07-29 0 0.116 0.115 0.116 0.114 0.123 7,040,000 831,210 0.1181 2.320 2.300 2.320 2.280 2.460 352,000 2.3614 0.00%
2021-07-28 0 0.116 0.113 0.116 0.111 0.118 9,256,000 1,066,300 0.1152 2.320 2.260 2.320 2.220 2.360 462,800 2.3040 0.00%
2021-07-27 0 0.116 0.110 0.116 0.110 0.122 10,396,000 1,216,240 0.1170 2.320 2.200 2.320 2.200 2.440 519,800 2.3398 -4.13%
2021-07-26 0 0.121 0.119 0.121 0.118 0.125 13,306,000 1,606,922 0.1208 2.420 2.380 2.420 2.360 2.500 665,300 2.4153 -3.20%
2021-07-23 0 0.125 0.121 0.125 0.121 0.126 9,273,790 1,145,299 0.1235 2.500 2.420 2.500 2.420 2.520 463,690 2.4700 0.00%
2021-07-22 0 0.125 0.123 0.125 0.123 0.127 9,164,000 1,139,614 0.1244 2.500 2.460 2.500 2.460 2.540 458,200 2.4872 1.63%
2021-07-21 0 0.123 0.121 0.123 0.120 0.127 19,052,000 2,354,680 0.1236 2.460 2.420 2.460 2.400 2.540 952,600 2.4718 -1.60%
2021-07-20 0 0.125 0.123 0.125 0.119 0.128 16,832,000 2,074,058 0.1232 2.500 2.460 2.500 2.380 2.560 841,600 2.4644 -3.10%
2021-07-19 0 0.129 0.124 0.129 0.120 0.130 16,980,000 2,136,800 0.1258 2.580 2.480 2.580 2.400 2.600 849,000 2.5168 1.57%
2021-07-16 0 0.127 0.123 0.127 0.124 0.130 17,072,000 2,145,136 0.1257 2.540 2.460 2.540 2.480 2.600 853,600 2.5130 0.00%
2021-07-15 0 0.127 0.126 0.127 0.125 0.131 17,216,090 2,178,468 0.1265 2.540 2.520 2.540 2.500 2.620 860,805 2.5307 0.79%
2021-07-14 0 0.126 0.125 0.126 0.118 0.127 18,294,000 2,219,170 0.1213 2.520 2.500 2.520 2.360 2.540 914,700 2.4261 5.00%
2021-07-13 0 0.120 0.117 0.122 0.119 0.125 5,966,800 716,494 0.1201 2.400 2.340 2.440 2.380 2.500 298,340 2.4016 -1.64%
2021-07-12 0 0.122 0.120 0.122 0.117 0.128 17,426,000 2,135,274 0.1225 2.440 2.400 2.440 2.340 2.560 871,300 2.4507 4.27%
2021-07-09 0 0.117 0.114 0.117 0.111 0.118 18,830,000 2,157,752 0.1146 2.340 2.280 2.340 2.220 2.360 941,500 2.2918 1.74%
2021-07-08 0 0.115 0.112 0.116 0.107 0.118 11,170,000 1,269,110 0.1136 2.300 2.240 2.320 2.140 2.360 558,500 2.2724 0.88%
2021-07-07 0 0.114 0.111 0.115 0.110 0.116 2,162,000 247,350 0.1144 2.280 2.220 2.300 2.200 2.320 108,100 2.2882 -0.87%
2021-07-06 0 0.115 0.113 0.115 0.110 0.117 4,422,000 500,004 0.1131 2.300 2.260 2.300 2.200 2.340 221,100 2.2614 1.77%
2021-07-05 0 0.113 0.112 0.113 0.110 0.115 1,312,000 145,576 0.1110 2.260 2.240 2.260 2.200 2.300 65,600 2.2191 0.89%
2021-07-02 0 0.112 0.110 0.112 0.105 0.115 6,082,800 665,754 0.1094 2.240 2.200 2.240 2.100 2.300 304,140 2.1890 -0.88%
2021-06-30 0 0.113 0.113 0.114 0.113 0.116 936,000 107,614 0.1150 2.260 2.260 2.280 2.260 2.320 46,800 2.2994 -0.88%
2021-06-29 0 0.114 0.113 0.114 0.114 0.118 830,000 95,180 0.1147 2.280 2.260 2.280 2.280 2.360 41,500 2.2935 -1.72%
2021-06-28 0 0.116 0.114 0.116 0.110 0.117 2,152,800 246,605 0.1146 2.320 2.280 2.320 2.200 2.340 107,640 2.2910 0.87%
2021-06-25 0 0.115 0.112 0.115 0.110 0.115 1,340,000 150,566 0.1124 2.300 2.240 2.300 2.200 2.300 67,000 2.2473 0.88%
2021-06-24 0 0.114 0.113 0.114 0.111 0.116 1,328,000 150,770 0.1135 2.280 2.260 2.280 2.220 2.320 66,400 2.2706 -1.72%
2021-06-23 0 0.116 0.112 0.116 0.111 0.119 1,890,642 214,937 0.1137 2.320 2.240 2.320 2.220 2.380 94,532 2.2737 0.87%
2021-06-22 0 0.115 0.112 0.115 0.112 0.116 1,020,000 115,640 0.1134 2.300 2.240 2.300 2.240 2.320 51,000 2.2675 1.77%
2021-06-21 0 0.113 0.113 0.116 0.113 0.118 3,650,200 413,399 0.1133 2.260 2.260 2.320 2.260 2.360 182,510 2.2651 -0.88%
2021-06-18 0 0.114 0.113 0.116 0.109 0.117 2,934,800 332,704 0.1134 2.280 2.260 2.320 2.180 2.340 146,740 2.2673 0.88%
2021-06-17 0 0.113 0.112 0.114 0.110 0.114 1,740,000 197,380 0.1134 2.260 2.240 2.280 2.200 2.280 87,000 2.2687 -1.74%
2021-06-16 0 0.115 0.112 0.115 0.108 0.118 11,022,632 1,236,968 0.1122 2.300 2.240 2.300 2.160 2.360 551,132 2.2444 -6.50%
2021-06-15 0 0.123 0.117 0.122 0.113 0.124 10,578,000 1,238,226 0.1171 2.460 2.340 2.440 2.260 2.480 528,900 2.3411 -0.81%
2021-06-11 0 0.124 0.122 0.125 0.116 0.137 13,932,010 1,713,383 0.1230 2.480 2.440 2.500 2.320 2.740 696,601 2.4596 -9.49%
2021-06-10 0 0.137 0.129 0.137 0.124 0.139 8,170,000 1,060,248 0.1298 2.740 2.580 2.740 2.480 2.780 408,500 2.5955 0.74%
2021-06-09 0 0.136 0.132 0.136 0.130 0.152 19,552,500 2,765,856 0.1415 2.720 2.640 2.720 2.600 3.040 977,625 2.8292 -1.45%
2021-06-08 0 0.138 0.122 0.138 0.120 0.138 4,007,390 507,721 0.1267 2.760 2.440 2.760 2.400 2.760 200,370 2.5339 11.29%
2021-06-07 0 0.124 0.120 0.125 0.115 0.125 6,511,090 788,237 0.1211 2.480 2.400 2.500 2.300 2.500 325,555 2.4212 0.00%
2021-06-04 0 0.124 0.117 0.124 0.114 0.125 6,882,000 822,454 0.1195 2.480 2.340 2.480 2.280 2.500 344,100 2.3902 2.48%
2021-06-03 0 0.121 0.120 0.121 0.108 0.133 24,516,000 3,004,240 0.1225 2.420 2.400 2.420 2.160 2.660 1,225,800 2.4508 13.08%
2021-06-02 0 0.107 0.107 0.109 0.105 0.109 8,289,017 887,393 0.1071 2.140 2.140 2.180 2.100 2.180 414,451 2.1411 0.94%
2021-06-01 0 0.106 0.105 0.106 0.105 0.107 6,578,050 693,209 0.1054 2.120 2.100 2.120 2.100 2.140 328,903 2.1076 -0.93%
2021-05-31 0 0.107 0.106 0.107 0.105 0.108 6,415,600 681,161 0.1062 2.140 2.120 2.140 2.100 2.160 320,780 2.1235 0.00%
2021-05-28 0 0.107 0.107 0.110 0.107 0.111 6,357,100 693,190 0.1090 2.140 2.140 2.200 2.140 2.220 317,855 2.1808 0.00%
2021-05-27 0 0.107 0.107 0.108 0.106 0.109 5,190,550 557,375 0.1074 2.140 2.140 2.160 2.120 2.180 259,528 2.1477 0.00%
2021-05-26 0 0.107 0.107 0.108 0.106 0.109 6,037,118 647,670 0.1073 2.140 2.140 2.160 2.120 2.180 301,856 2.1456 -0.93%
2021-05-25 0 0.108 0.107 0.109 0.106 0.110 10,666,770 1,143,485 0.1072 2.160 2.140 2.180 2.120 2.200 533,339 2.1440 -1.82%
2021-05-24 0 0.110 0.108 0.110 0.103 0.110 3,717,727 394,892 0.1062 2.200 2.160 2.200 2.060 2.200 185,886 2.1244 0.92%
2021-05-21 0 0.109 0.107 0.109 0.107 0.110 1,078,000 116,556 0.1081 2.180 2.140 2.180 2.140 2.200 53,900 2.1624 -0.91%
2021-05-20 0 0.110 0.107 0.110 0.107 0.115 2,524,000 274,810 0.1089 2.200 2.140 2.200 2.140 2.300 126,200 2.1776 -4.35%
2021-05-18 0 0.115 0.112 0.116 0.110 0.116 982,270 111,975 0.1140 2.300 2.240 2.320 2.200 2.320 49,114 2.2799 1.77%
2021-05-17 0 0.113 0.113 0.115 0.111 0.117 726,000 84,130 0.1159 2.260 2.260 2.300 2.220 2.340 36,300 2.3176 0.00%
2021-05-14 0 0.113 0.109 0.114 0.113 0.114 50,000 5,660 0.1132 2.260 2.180 2.280 2.260 2.280 2,500 2.2640 0.00%
2021-05-13 0 0.113 0.111 0.114 0.105 0.124 4,614,950 505,690 0.1096 2.260 2.220 2.280 2.100 2.480 230,748 2.1915 -3.42%
2021-05-12 0 0.117 0.114 0.117 0.115 0.125 6,716,000 795,846 0.1185 2.340 2.280 2.340 2.300 2.500 335,800 2.3700 4.46%
2021-05-11 0 0.136 0.132 0.136 0.130 0.138 5,594,730 739,324 0.1321 2.240 2.174 2.240 2.141 2.273 339,680 2.1765 4.62%
2021-05-10 0 0.130 0.130 0.133 0.124 0.131 4,501,800 576,469 0.1281 2.141 2.141 2.191 2.042 2.158 273,324 2.1091 3.17%
2021-05-07 0 0.126 0.124 0.127 0.126 0.128 2,208,704 279,543 0.1266 2.075 2.042 2.092 2.075 2.108 134,100 2.0846 -1.56%
2021-05-06 0 0.128 0.128 0.130 0.126 0.135 1,210,000 154,990 0.1281 2.108 2.108 2.141 2.075 2.224 73,464 2.1097 1.59%
2021-05-05 0 0.126 0.126 0.130 0.126 0.128 1,000,000 127,580 0.1276 2.075 2.075 2.141 2.075 2.108 60,714 2.1013 -1.56%
2021-05-04 0 0.128 0.128 0.130 0.125 0.132 4,936,000 635,360 0.1287 2.108 2.108 2.141 2.059 2.174 299,686 2.1201 -0.78%
2021-05-03 0 0.129 0.125 0.129 0.124 0.130 1,848,000 230,504 0.1247 2.125 2.059 2.125 2.042 2.141 112,200 2.0544 2.38%
2021-04-30 0 0.126 0.126 0.128 0.124 0.131 1,304,000 166,272 0.1275 2.075 2.075 2.108 2.042 2.158 79,171 2.1002 -0.79%
2021-04-29 0 0.127 0.127 0.129 0.125 0.130 316,000 40,050 0.1267 2.092 2.092 2.125 2.059 2.141 19,186 2.0875 -0.78%
2021-04-28 0 0.128 0.125 0.129 0.124 0.132 2,610,000 332,090 0.1272 2.108 2.059 2.125 2.042 2.174 158,464 2.0957 -0.78%
2021-04-27 0 0.129 0.129 0.130 0.129 0.131 1,400,000 181,920 0.1299 2.125 2.125 2.141 2.125 2.158 85,000 2.1402 1.57%
2021-04-26 0 0.127 0.122 0.127 0.122 0.130 1,634,000 201,920 0.1236 2.092 2.009 2.092 2.009 2.141 99,207 2.0353 1.60%
2021-04-23 0 0.125 0.125 0.126 0.123 0.130 796,000 100,720 0.1265 2.059 2.059 2.075 2.026 2.141 48,329 2.0841 0.00%
2021-04-22 0 0.125 0.125 0.128 0.123 0.126 1,360,000 170,560 0.1254 2.059 2.059 2.108 2.026 2.075 82,571 2.0656 -2.34%
2021-04-21 0 0.128 0.125 0.128 0.122 0.128 1,860,000 232,230 0.1249 2.108 2.059 2.108 2.009 2.108 112,929 2.0564 4.07%
2021-04-20 0 0.123 0.123 0.126 0.123 0.127 871,600 109,362 0.1255 2.026 2.026 2.075 2.026 2.092 52,919 2.0666 -3.15%
2021-04-19 0 0.127 0.127 0.131 0.122 0.133 2,838,000 366,508 0.1291 2.092 2.092 2.158 2.009 2.191 172,307 2.1271 4.10%
2021-04-16 0 0.122 0.120 0.122 0.119 0.122 1,466,000 176,320 0.1203 2.009 1.976 2.009 1.960 2.009 89,007 1.9810 2.52%
2021-04-15 0 0.119 0.119 0.120 0.119 0.124 2,036,000 243,448 0.1196 1.960 1.960 1.976 1.960 2.042 123,614 1.9694 -0.83%
2021-04-14 0 0.120 0.119 0.120 0.118 0.121 2,964,000 353,480 0.1193 1.976 1.960 1.976 1.944 1.993 179,957 1.9642 6.19%
2021-04-13 0 0.113 0.114 0.115 0.112 0.121 523,485 60,986 0.1165 1.861 1.878 1.894 1.845 1.993 31,783 1.9188 0.89%
2021-04-12 0 0.112 0.112 0.116 0.112 0.114 588,000 65,900 0.1121 1.845 1.845 1.911 1.845 1.878 35,700 1.8459 0.00%
2021-04-09 0 0.112 0.112 0.115 0.112 0.112 672,540 75,235 0.1119 1.845 1.845 1.894 1.845 1.845 40,833 1.8425 0.00%
2021-04-08 0 0.112 0.112 0.115 0.112 0.113 822,440 92,509 0.1125 1.845 1.845 1.894 1.845 1.861 49,934 1.8526 0.00%
2021-04-07 0 0.112 0.112 0.113 0.112 0.113 1,560,000 175,870 0.1127 1.845 1.845 1.861 1.845 1.861 94,714 1.8568 -1.75%
2021-04-01 0 0.114 0.111 0.115 0.112 0.115 1,818,000 204,694 0.1126 1.878 1.828 1.894 1.845 1.894 110,379 1.8545 0.00%
2021-03-31 0 0.114 0.114 0.119 0.114 0.122 2,152,000 255,132 0.1186 1.878 1.878 1.960 1.878 2.009 130,657 1.9527 -0.87%
2021-03-30 0 0.115 0.113 0.116 0.115 0.119 1,368,000 159,880 0.1169 1.894 1.861 1.911 1.894 1.960 83,057 1.9249 0.00%
2021-03-29 0 0.115 0.113 0.116 0.110 0.119 3,214,000 368,296 0.1146 1.894 1.861 1.911 1.812 1.960 195,136 1.8874 -3.36%
2021-03-26 0 0.119 0.116 0.120 0.098 0.120 25,746,000 2,759,756 0.1072 1.960 1.911 1.976 1.614 1.976 1,563,150 1.7655 0.85%
2021-03-25 1 0.118 0.114 0.135 0.110 0.128 8,894,000 1,002,800 0.1128 1.944 1.878 2.224 1.812 2.108 539,993 1.8571 -7.81%
2021-03-24 0 0.128 0.128 0.132 0.127 0.134 568,000 72,550 0.1277 2.108 2.108 2.174 2.092 2.207 34,486 2.1038 -4.48%
2021-03-23 0 0.134 0.130 0.135 0.130 0.139 1,356,000 179,654 0.1325 2.207 2.141 2.224 2.141 2.289 82,329 2.1822 0.00%
2021-03-22 0 0.134 0.132 0.136 0.126 0.137 5,766,000 780,828 0.1354 2.207 2.174 2.240 2.075 2.256 350,079 2.2304 7.20%
2021-03-19 0 0.125 0.123 0.128 0.123 0.126 2,742,000 341,938 0.1247 2.059 2.026 2.108 2.026 2.075 166,479 2.0539 0.00%
2021-03-18 0 0.125 0.125 0.128 0.124 0.124 40,000 4,960 0.1240 2.059 2.059 2.108 2.042 2.042 2,429 2.0424 -3.85%
2021-03-17 0 0.130 0.125 0.131 0.130 0.133 710,000 92,660 0.1305 2.141 2.059 2.158 2.141 2.191 43,107 2.1495 1.56%
2021-03-16 0 0.128 0.127 0.131 0.126 0.135 728,300 95,485 0.1311 2.108 2.092 2.158 2.075 2.224 44,218 2.1594 -1.54%
2021-03-15 0 0.130 0.127 0.131 0.127 0.131 150,000 19,460 0.1297 2.141 2.092 2.158 2.092 2.158 9,107 2.1368 0.00%
2021-03-12 0 0.130 0.127 0.130 0.126 0.130 760,050 96,906 0.1275 2.141 2.092 2.141 2.075 2.141 46,146 2.1000 0.00%
2021-03-11 0 0.130 0.130 0.135 0.124 0.136 598,000 77,066 0.1289 2.141 2.141 2.224 2.042 2.240 36,307 2.1226 2.36%
2021-03-10 0 0.127 0.127 0.131 0.125 0.136 1,636,000 212,390 0.1298 2.092 2.092 2.158 2.059 2.240 99,329 2.1383 -3.05%
2021-03-09 0 0.131 0.131 0.134 0.131 0.137 456,000 60,188 0.1320 2.158 2.158 2.207 2.158 2.256 27,686 2.1740 -1.50%
2021-03-08 0 0.133 0.133 0.140 0.132 0.139 5,748,000 769,322 0.1338 2.191 2.191 2.306 2.174 2.289 348,986 2.2045 -2.92%
2021-03-05 0 0.137 0.137 0.140 0.135 0.140 1,899,600 260,839 0.1373 2.256 2.256 2.306 2.224 2.306 115,333 2.2616 -2.14%
2021-03-04 0 0.140 0.140 0.142 0.138 0.142 3,130,000 434,864 0.1389 2.306 2.306 2.339 2.273 2.339 190,036 2.2883 -2.78%
2021-03-03 0 0.144 0.144 0.148 0.142 0.145 2,124,000 306,534 0.1443 2.372 2.372 2.438 2.339 2.388 128,957 2.3770 1.41%
2021-03-02 0 0.142 0.142 0.149 0.140 0.150 2,937,075 426,826 0.1453 2.339 2.339 2.454 2.306 2.471 178,322 2.3936 -2.07%
2021-03-01 0 0.145 0.145 0.151 0.142 0.153 1,294,000 191,896 0.1483 2.388 2.388 2.487 2.339 2.520 78,564 2.4425 -3.97%
2021-02-26 0 0.151 0.142 0.151 0.135 0.157 1,954,000 288,406 0.1476 2.487 2.339 2.487 2.224 2.586 118,636 2.4310 5.59%
2021-02-25 0 0.143 0.143 0.146 0.141 0.148 2,850,000 411,646 0.1444 2.355 2.355 2.405 2.322 2.438 173,036 2.3790 -4.03%
2021-02-24 0 0.149 0.149 0.150 0.142 0.150 2,544,000 368,990 0.1450 2.454 2.454 2.471 2.339 2.471 154,457 2.3889 -0.67%
2021-02-23 0 0.150 0.149 0.150 0.146 0.161 6,756,000 1,025,080 0.1517 2.471 2.454 2.471 2.405 2.652 410,186 2.4991 -6.83%
2021-02-22 0 0.161 0.158 0.162 0.160 0.173 6,077,820 996,096 0.1639 2.652 2.602 2.668 2.635 2.849 369,011 2.6994 -6.94%
2021-02-19 0 0.173 0.170 0.173 0.166 0.179 9,977,140 1,723,563 0.1728 2.849 2.800 2.849 2.734 2.948 605,755 2.8453 0.58%
2021-02-18 0 0.172 0.170 0.172 0.141 0.184 32,318,090 5,392,403 0.1669 2.833 2.800 2.833 2.322 3.031 1,962,170 2.7482 21.13%
2021-02-17 0 0.142 0.139 0.142 0.116 0.143 22,572,020 3,028,804 0.1342 2.339 2.289 2.339 1.911 2.355 1,370,444 2.2101 -0.70%
2021-02-16 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2021-01-29 0 0.143 0.140 0.143 0.140 0.145 1,522,000 216,606 0.1423 2.355 2.306 2.355 2.306 2.388 92,407 2.3440 2.14%
2021-01-28 0 0.140 0.140 0.145 0.140 0.147 4,148,000 592,934 0.1429 2.306 2.306 2.388 2.306 2.421 251,843 2.3544 0.72%
2021-01-27 0 0.139 0.139 0.140 0.137 0.165 17,676,964 2,547,488 0.1441 2.289 2.289 2.306 2.256 2.718 1,073,244 2.3736 -10.32%
2021-01-26 0 0.155 0.154 0.155 0.153 0.180 15,222,890 2,425,579 0.1593 2.553 2.536 2.553 2.520 2.965 924,247 2.6244 -7.19%
2021-01-25 0 0.167 0.167 0.172 0.166 0.191 11,799,200 2,038,821 0.1728 2.751 2.751 2.833 2.734 3.146 716,380 2.8460 -6.70%
2021-01-22 0 0.179 0.173 0.188 0.170 0.192 4,366,000 805,988 0.1846 2.948 2.849 3.096 2.800 3.162 265,079 3.0406 4.07%
2021-01-21 0 0.172 0.176 0.193 0.166 0.198 2,798,000 512,954 0.1833 2.833 2.899 3.179 2.734 3.261 169,879 3.0195 -9.47%
2021-01-20 0 0.190 0.188 0.190 0.187 0.191 1,950,000 369,630 0.1896 3.129 3.096 3.129 3.080 3.146 118,393 3.1221 -0.52%
2021-01-19 0 0.191 0.191 0.198 0.188 0.199 3,876,500 758,826 0.1958 3.146 3.146 3.261 3.096 3.278 235,359 3.2241 -0.52%
2021-01-18 0 0.192 0.192 0.208 0.185 0.215 6,493,600 1,260,716 0.1941 3.162 3.162 3.426 3.047 3.541 394,254 3.1977 -4.95%
2021-01-15 0 0.202 0.202 0.203 0.199 0.218 3,648,000 747,108 0.2048 3.327 3.327 3.344 3.278 3.591 221,486 3.3732 -6.91%
2021-01-14 0 0.217 0.210 0.217 0.204 0.235 7,688,000 1,665,180 0.2166 3.574 3.459 3.574 3.360 3.871 466,771 3.5674 13.61%
2021-01-13 0 0.191 0.188 0.191 0.188 0.199 540,000 103,130 0.1910 3.146 3.096 3.146 3.096 3.278 32,786 3.1456 3.24%
2021-01-12 0 0.185 0.185 0.190 0.182 0.185 120,000 22,040 0.1837 3.047 3.047 3.129 2.998 3.047 7,286 3.0251 -2.12%
2021-01-11 0 0.189 0.183 0.190 0.179 0.190 122,000 22,570 0.1850 3.113 3.014 3.129 2.948 3.129 7,407 3.0471 -0.53%
2021-01-08 0 0.190 0.190 0.200 0.187 0.201 522,000 103,574 0.1984 3.129 3.129 3.294 3.080 3.311 31,693 3.2681 1.60%
2021-01-07 0 0.187 0.185 0.195 0.180 0.200 1,496,475 286,712 0.1916 3.080 3.047 3.212 2.965 3.294 90,857 3.1556 -6.97%
2021-01-06 0 0.201 0.201 0.203 0.201 0.210 1,588,000 321,408 0.2024 3.311 3.311 3.344 3.311 3.459 96,414 3.3336 0.00%
2021-01-05 0 0.201 0.201 0.203 0.183 0.219 16,527,200 3,361,520 0.2034 3.311 3.311 3.344 3.014 3.607 1,003,437 3.3500 14.86%
2021-01-04 0 0.175 0.174 0.176 0.170 0.175 1,143,144 196,460 0.1719 2.882 2.866 2.899 2.800 2.882 69,405 2.8306 2.94%
2020-12-31 0 0.170 0.170 0.173 0.163 0.171 878,000 147,458 0.1679 2.800 2.800 2.849 2.685 2.816 53,307 2.7662 0.00%
2020-12-30 0 0.170 0.162 0.170 0.161 0.171 876,400 143,256 0.1635 2.800 2.668 2.800 2.652 2.816 53,210 2.6923 -2.86%
2020-12-29 0 0.175 0.168 0.175 0.153 0.180 1,154,000 193,774 0.1679 2.882 2.767 2.882 2.520 2.965 70,064 2.7657 8.02%
2020-12-28 0 0.162 0.162 0.167 0.157 0.165 780,000 125,446 0.1608 2.668 2.668 2.751 2.586 2.718 47,357 2.6489 -2.99%
2020-12-24 0 0.167 0.161 0.170 - - 0 0 - 2.751 2.652 2.800 - - 0 - 0.00%
2020-12-23 0 0.167 0.165 0.169 0.163 0.167 590,000 98,074 0.1662 2.751 2.718 2.784 2.685 2.751 35,821 2.7379 0.60%
2020-12-22 0 0.166 0.165 0.172 0.166 0.173 501,800 84,153 0.1677 2.734 2.718 2.833 2.734 2.849 30,466 2.7622 -4.05%
2020-12-21 0 0.173 0.169 0.173 0.165 0.173 680,000 112,960 0.1661 2.849 2.784 2.849 2.718 2.849 41,286 2.7361 3.59%
2020-12-18 0 0.167 0.167 0.169 0.165 0.170 253,170 42,188 0.1666 2.751 2.751 2.784 2.718 2.800 15,371 2.7446 0.00%
2020-12-17 0 0.167 0.167 0.174 0.166 0.167 380,000 63,400 0.1668 2.751 2.751 2.866 2.734 2.751 23,071 2.7480 -5.65%
2020-12-16 0 0.177 0.166 0.179 0.165 0.180 396,000 67,322 0.1700 2.915 2.734 2.948 2.718 2.965 24,043 2.8001 5.36%
2020-12-15 0 0.168 0.167 0.170 0.166 0.170 127,600 21,276 0.1667 2.767 2.751 2.800 2.734 2.800 7,747 2.7463 1.20%
2020-12-14 0 0.166 0.164 0.174 0.166 0.166 188,000 31,114 0.1655 2.734 2.701 2.866 2.734 2.734 11,414 2.7259 -1.78%
2020-12-11 0 0.169 0.169 0.175 0.167 0.170 418,000 70,652 0.1690 2.784 2.784 2.882 2.751 2.800 25,379 2.7839 -2.87%
2020-12-10 0 0.174 0.164 0.174 0.167 0.174 120,000 20,430 0.1703 2.866 2.701 2.866 2.751 2.866 7,286 2.8041 3.57%
2020-12-09 0 0.168 0.168 0.174 0.168 0.168 26,050 4,340 0.1666 2.767 2.767 2.866 2.767 2.767 1,582 2.7440 0.00%
2020-12-08 0 0.168 0.168 0.169 0.168 0.174 236,400 39,892 0.1687 2.767 2.767 2.784 2.767 2.866 14,353 2.7794 1.20%
2020-12-07 0 0.166 0.166 0.172 0.166 0.184 1,360,000 233,790 0.1719 2.734 2.734 2.833 2.734 3.031 82,571 2.8314 -1.19%
2020-12-04 0 0.168 0.165 0.175 0.168 0.169 928,000 156,274 0.1684 2.767 2.718 2.882 2.767 2.784 56,343 2.7736 -2.33%
2020-12-03 0 0.172 0.171 0.178 0.169 0.185 1,038,000 180,520 0.1739 2.833 2.816 2.932 2.784 3.047 63,021 2.8644 2.99%
2020-12-02 0 0.167 0.166 0.175 0.165 0.178 770,000 131,780 0.1711 2.751 2.734 2.882 2.718 2.932 46,750 2.8188 -5.11%
2020-12-01 0 0.176 0.176 0.178 0.175 0.180 1,348,000 241,020 0.1788 2.899 2.899 2.932 2.882 2.965 81,843 2.9449 -2.76%
2020-11-30 0 0.181 0.181 0.183 0.176 0.190 320,000 57,964 0.1811 2.981 2.981 3.014 2.899 3.129 19,429 2.9834 -3.21%
2020-11-27 0 0.187 0.184 0.194 0.184 0.197 922,000 172,270 0.1868 3.080 3.031 3.195 3.031 3.245 55,979 3.0774 -1.06%
2020-11-26 0 0.189 0.188 0.189 0.187 0.195 2,381,600 454,979 0.1910 3.113 3.096 3.113 3.080 3.212 144,597 3.1465 1.07%
2020-11-25 0 0.187 0.184 0.190 0.178 0.195 4,572,000 861,982 0.1885 3.080 3.031 3.129 2.932 3.212 277,586 3.1053 5.06%
2020-11-24 0 0.178 0.176 0.179 0.172 0.180 1,161,477 204,635 0.1762 2.932 2.899 2.948 2.833 2.965 70,518 2.9019 2.89%
2020-11-23 0 0.173 0.168 0.173 0.166 0.173 380,000 64,532 0.1698 2.849 2.767 2.849 2.734 2.849 23,071 2.7971 2.37%
2020-11-20 0 0.169 0.169 0.171 0.165 0.180 1,097,200 190,665 0.1738 2.784 2.784 2.816 2.718 2.965 66,616 2.8622 -2.31%
2020-11-19 0 0.173 0.167 0.180 0.170 0.180 1,553,999 266,427 0.1714 2.849 2.751 2.965 2.800 2.965 94,350 2.8238 2.98%
2020-11-18 0 0.168 0.167 0.168 0.161 0.170 644,000 109,018 0.1693 2.767 2.751 2.767 2.652 2.800 39,100 2.7882 3.07%
2020-11-17 0 0.163 0.159 0.163 0.163 0.163 140,800 22,940 0.1629 2.685 2.619 2.685 2.685 2.685 8,549 2.6835 -1.21%
2020-11-16 0 0.165 0.163 0.165 0.165 0.172 548,000 92,736 0.1692 2.718 2.685 2.718 2.718 2.833 33,271 2.7873 -0.60%
2020-11-13 0 0.166 0.163 0.167 0.165 0.167 528,400 87,422 0.1654 2.734 2.685 2.751 2.718 2.751 32,081 2.7250 0.61%
2020-11-12 0 0.165 0.159 0.167 0.157 0.165 262,400 42,787 0.1631 2.718 2.619 2.751 2.586 2.718 15,931 2.6857 0.00%
2020-11-11 0 0.165 0.155 0.169 0.157 0.167 286,000 46,230 0.1616 2.718 2.553 2.784 2.586 2.751 17,364 2.6624 -1.20%
2020-11-10 0 0.167 0.164 0.166 0.162 0.167 616,500 101,238 0.1642 2.751 2.701 2.734 2.668 2.751 37,430 2.7047 4.37%
2020-11-09 0 0.160 0.159 0.168 0.160 0.170 80,000 13,150 0.1644 2.635 2.619 2.767 2.635 2.800 4,857 2.7074 -3.03%
2020-11-06 0 0.165 0.158 0.165 0.157 0.165 462,000 74,074 0.1603 2.718 2.602 2.718 2.586 2.718 28,050 2.6408 5.77%
2020-11-05 0 0.156 0.156 0.163 0.156 0.164 114,000 18,540 0.1626 2.569 2.569 2.685 2.569 2.701 6,921 2.6786 -5.45%
2020-11-04 0 0.165 0.150 0.165 0.158 0.165 378,000 61,190 0.1619 2.718 2.471 2.718 2.602 2.718 22,950 2.6662 3.13%
2020-11-03 0 0.160 0.160 0.169 0.160 0.168 700,000 115,770 0.1654 2.635 2.635 2.784 2.635 2.767 42,500 2.7240 -3.03%
2020-11-02 0 0.165 0.161 0.165 0.148 0.165 1,422,000 227,730 0.1601 2.718 2.652 2.718 2.438 2.718 86,336 2.6377 5.10%
2020-10-30 0 0.157 0.155 0.156 0.151 0.157 328,800 50,325 0.1531 2.586 2.553 2.569 2.487 2.586 19,963 2.5209 4.67%
2020-10-29 0 0.150 0.150 0.168 0.150 0.150 134,000 20,080 0.1499 2.471 2.471 2.767 2.471 2.471 8,136 2.4681 0.00%
2020-10-28 0 0.150 0.150 0.155 0.150 0.155 868,440 132,189 0.1522 2.471 2.471 2.553 2.471 2.553 52,727 2.5071 -6.25%
2020-10-27 0 0.160 0.157 0.160 0.157 0.163 508,000 81,220 0.1599 2.635 2.586 2.635 2.586 2.685 30,843 2.6333 -1.84%
2020-10-23 0 0.163 0.163 0.169 0.160 0.160 50,000 8,000 0.1600 2.685 2.685 2.784 2.635 2.635 3,036 2.6353 -1.21%
2020-10-22 0 0.165 0.160 0.165 0.159 0.165 456,000 72,900 0.1599 2.718 2.635 2.718 2.619 2.718 27,686 2.6331 3.13%
2020-10-21 0 0.160 0.160 0.165 0.151 0.165 588,000 92,806 0.1578 2.635 2.635 2.718 2.487 2.718 35,700 2.5996 -1.84%
2020-10-20 0 0.163 0.160 0.165 0.163 0.163 218,220 35,444 0.1624 2.685 2.635 2.718 2.685 2.685 13,249 2.6752 0.62%
2020-10-19 0 0.162 0.161 0.162 0.161 0.164 140,800 22,632 0.1607 2.668 2.652 2.668 2.652 2.701 8,549 2.6475 0.00%
2020-10-16 0 0.162 0.162 0.169 0.161 0.162 216,000 34,872 0.1614 2.668 2.668 2.784 2.652 2.668 13,114 2.6591 -0.61%
2020-10-15 0 0.163 0.163 0.168 0.161 0.178 256,000 41,664 0.1628 2.685 2.685 2.767 2.652 2.932 15,543 2.6806 -3.55%
2020-10-14 0 0.169 0.165 0.170 0.165 0.171 304,860 51,054 0.1675 2.784 2.718 2.800 2.718 2.816 18,509 2.7583 0.00%
2020-10-12 0 0.169 0.165 0.170 0.162 0.174 158,000 26,528 0.1679 2.784 2.718 2.800 2.668 2.866 9,593 2.7654 1.81%
2020-10-09 0 0.166 0.166 0.173 0.166 0.166 58,000 9,580 0.1652 2.734 2.734 2.849 2.734 2.734 3,521 2.7205 0.00%
2020-10-08 0 0.166 0.162 0.174 0.166 0.166 65,200 10,547 0.1618 2.734 2.668 2.866 2.734 2.734 3,959 2.6643 -1.19%
2020-10-07 0 0.168 0.163 0.173 0.167 0.174 320,000 54,130 0.1692 2.767 2.685 2.849 2.751 2.866 19,429 2.7861 1.82%
2020-10-06 0 0.165 0.165 0.167 0.161 0.170 741,460 121,613 0.1640 2.718 2.718 2.751 2.652 2.800 45,017 2.7015 -2.37%
2020-10-05 0 0.169 0.166 0.172 0.169 0.175 60,000 10,210 0.1702 2.784 2.734 2.833 2.784 2.882 3,643 2.8027 -2.87%
2020-09-30 0 0.174 0.164 0.175 - - 0 0 - 2.866 2.701 2.882 - - 0 - 0.00%
2020-09-29 0 0.174 0.165 0.175 0.163 0.174 220,000 36,320 0.1651 2.866 2.718 2.882 2.685 2.866 13,357 2.7191 -0.57%
2020-09-28 0 0.175 0.165 0.176 0.165 0.178 884,000 155,500 0.1759 2.882 2.718 2.899 2.718 2.932 53,671 2.8973 -0.57%
2020-09-25 0 0.176 0.171 0.177 0.151 0.176 1,070,000 181,968 0.1701 2.899 2.816 2.915 2.487 2.899 64,964 2.8010 1.15%
2020-09-24 0 0.174 0.174 0.175 0.170 0.170 752,550 128,148 0.1703 2.866 2.866 2.882 2.800 2.800 45,691 2.8047 -1.69%
2020-09-23 0 0.177 0.173 0.178 0.170 0.177 232,000 40,482 0.1745 2.915 2.849 2.932 2.800 2.915 14,086 2.8740 0.57%
2020-09-22 0 0.176 0.172 0.177 0.172 0.181 340,000 61,070 0.1796 2.899 2.833 2.915 2.833 2.981 20,643 2.9584 -2.22%
2020-09-21 0 0.180 0.176 0.180 0.182 0.184 280,000 51,260 0.1831 2.965 2.899 2.965 2.998 3.031 17,000 3.0153 -2.17%
2020-09-18 0 0.184 0.182 0.184 0.170 0.184 312,000 56,070 0.1797 3.031 2.998 3.031 2.800 3.031 18,943 2.9600 2.22%
2020-09-17 0 0.180 0.176 0.180 - - 2,000 340 0.1700 2.965 2.899 2.965 - - 121 2.8000 0.00%
2020-09-16 0 0.180 0.180 0.181 0.171 0.179 210,554 36,984 0.1757 2.965 2.965 2.981 2.816 2.948 12,784 2.8931 -1.10%
2020-09-15 0 0.182 0.176 0.184 0.173 0.183 220,000 39,390 0.1790 2.998 2.899 3.031 2.849 3.014 13,357 2.9490 -2.15%
2020-09-14 0 0.186 0.180 0.186 0.180 0.186 136,000 25,050 0.1842 3.064 2.965 3.064 2.965 3.064 8,257 3.0337 -0.53%
2020-09-11 0 0.187 0.184 0.188 0.180 0.187 154,000 28,450 0.1847 3.080 3.031 3.096 2.965 3.080 9,350 3.0428 1.08%
2020-09-10 0 0.185 0.184 0.187 0.181 0.189 530,000 99,540 0.1878 3.047 3.031 3.080 2.981 3.113 32,179 3.0934 2.78%
2020-09-09 0 0.180 0.177 0.180 0.180 0.181 248,000 44,648 0.1800 2.965 2.915 2.965 2.965 2.981 15,057 2.9652 -0.55%
2020-09-08 0 0.181 0.174 0.185 0.175 0.183 328,000 58,186 0.1774 2.981 2.866 3.047 2.882 3.014 19,914 2.9218 0.00%
2020-09-07 0 0.181 0.177 0.183 0.181 0.185 700,000 128,440 0.1835 2.981 2.915 3.014 2.981 3.047 42,500 3.0221 -1.63%
2020-09-04 0 0.184 0.184 0.185 0.180 0.180 92,680 16,755 0.1808 3.031 3.031 3.047 2.965 2.965 5,627 2.9776 -1.08%
2020-09-03 0 0.186 0.180 0.187 0.183 0.189 1,107,000 205,297 0.1855 3.064 2.965 3.080 3.014 3.113 67,211 3.0545 0.54%
2020-09-02 0 0.185 0.185 0.189 0.185 0.189 310,000 58,030 0.1872 3.047 3.047 3.113 3.047 3.113 18,821 3.0832 -1.07%
2020-09-01 0 0.187 0.187 0.188 0.187 0.188 370,000 69,338 0.1874 3.080 3.080 3.096 3.080 3.096 22,464 3.0866 0.00%
2020-08-31 0 0.187 0.187 0.194 0.187 0.196 730,000 138,548 0.1898 3.080 3.080 3.195 3.080 3.228 44,321 3.1260 -4.10%
2020-08-28 0 0.195 0.195 0.199 0.181 0.201 1,708,000 332,912 0.1949 3.212 3.212 3.278 2.981 3.311 103,700 3.2103 -1.52%
2020-08-27 0 0.198 0.194 0.198 0.190 0.200 1,056,000 208,310 0.1973 3.261 3.195 3.261 3.129 3.294 64,114 3.2490 -0.50%
2020-08-26 0 0.199 0.193 0.199 0.194 0.205 582,000 115,232 0.1980 3.278 3.179 3.278 3.195 3.376 35,336 3.2611 0.51%
2020-08-25 0 0.198 0.196 0.198 0.189 0.198 2,204,000 427,242 0.1938 3.261 3.228 3.261 3.113 3.261 133,814 3.1928 4.76%
2020-08-24 0 0.189 0.189 0.192 0.187 0.192 1,686,000 316,060 0.1875 3.113 3.113 3.162 3.080 3.162 102,364 3.0876 0.00%
2020-08-21 0 0.189 0.189 0.193 0.189 0.193 270,000 51,272 0.1899 3.113 3.113 3.179 3.113 3.179 16,393 3.1277 -2.07%
2020-08-20 0 0.193 0.193 0.195 0.187 0.198 1,690,000 322,570 0.1909 3.179 3.179 3.212 3.080 3.261 102,607 3.1437 2.12%
2020-08-19 0 0.189 0.188 0.194 0.183 0.189 318,000 58,774 0.1848 3.113 3.096 3.195 3.014 3.113 19,307 3.0442 1.07%
2020-08-18 0 0.187 0.186 0.189 0.182 0.199 1,376,000 257,874 0.1874 3.080 3.064 3.113 2.998 3.278 83,543 3.0867 -1.06%
2020-08-17 0 0.189 0.191 0.193 0.182 0.193 590,000 111,490 0.1890 3.113 3.146 3.179 2.998 3.179 35,821 3.1124 2.72%
2020-08-14 0 0.184 0.184 0.199 0.180 0.186 2,088,250 381,498 0.1827 3.031 3.031 3.278 2.965 3.064 126,787 3.0090 -1.60%
2020-08-13 0 0.187 0.187 0.194 0.187 0.191 1,164,000 218,390 0.1876 3.080 3.080 3.195 3.080 3.146 70,671 3.0902 -2.09%
2020-08-12 0 0.191 0.187 0.194 0.186 0.191 134,000 25,138 0.1876 3.146 3.080 3.195 3.064 3.146 8,136 3.0898 -3.54%
2020-08-11 0 0.198 0.198 0.200 0.188 0.198 429,200 81,332 0.1895 3.261 3.261 3.294 3.096 3.261 26,059 3.1211 0.00%
2020-08-10 0 0.198 0.191 0.198 0.191 0.203 1,088,000 215,610 0.1982 3.261 3.146 3.261 3.146 3.344 66,057 3.2640 1.54%
2020-08-07 0 0.195 0.195 0.197 0.186 0.196 224,000 42,860 0.1913 3.212 3.212 3.245 3.064 3.228 13,600 3.1515 1.56%
2020-08-06 0 0.192 0.192 0.197 0.186 0.200 434,000 83,704 0.1929 3.162 3.162 3.245 3.064 3.294 26,350 3.1766 2.67%
2020-08-05 0 0.187 0.196 0.205 0.185 0.196 120,000 22,270 0.1856 3.080 3.228 3.376 3.047 3.228 7,286 3.0567 -1.06%
2020-08-04 0 0.189 0.184 0.195 0.189 0.198 604,000 116,754 0.1933 3.113 3.031 3.212 3.113 3.261 36,671 3.1838 -3.08%
2020-08-03 0 0.195 0.186 0.195 0.181 0.196 923,960 173,256 0.1875 3.212 3.064 3.212 2.981 3.228 56,098 3.0885 4.84%
2020-07-31 0 0.186 0.185 0.190 0.177 0.186 400,000 73,210 0.1830 3.064 3.047 3.129 2.915 3.064 24,286 3.0145 5.68%
2020-07-30 0 0.176 0.176 0.177 0.172 0.179 438,000 77,026 0.1759 2.899 2.899 2.915 2.833 2.948 26,593 2.8965 -1.68%
2020-07-29 0 0.179 0.175 0.179 0.172 0.182 760,000 137,398 0.1808 2.948 2.882 2.948 2.833 2.998 46,143 2.9777 -2.19%
2020-07-28 0 0.183 0.180 0.185 0.170 0.185 680,000 121,748 0.1790 3.014 2.965 3.047 2.800 3.047 41,286 2.9489 1.10%
2020-07-27 0 0.181 0.181 0.188 0.181 0.185 464,450 84,631 0.1822 2.981 2.981 3.096 2.981 3.047 28,199 3.0012 -3.21%
2020-07-24 0 0.187 0.187 0.189 0.185 0.189 868,000 162,496 0.1872 3.080 3.080 3.113 3.047 3.113 52,700 3.0834 -4.10%
2020-07-23 0 0.195 0.191 0.195 0.186 0.195 920,355 174,855 0.1900 3.212 3.146 3.212 3.064 3.212 55,879 3.1292 1.04%
2020-07-22 0 0.193 0.192 0.195 0.190 0.196 1,552,450 299,235 0.1928 3.179 3.162 3.212 3.129 3.228 94,256 3.1747 -1.53%
2020-07-21 0 0.196 0.193 0.197 0.190 0.199 484,800 95,053 0.1961 3.228 3.179 3.245 3.129 3.278 29,434 3.2293 -2.97%
2020-07-20 0 0.202 0.195 0.204 0.185 0.205 2,144,000 420,986 0.1964 3.327 3.212 3.360 3.047 3.376 130,171 3.2341 2.02%
2020-07-17 0 0.198 0.195 0.200 0.190 0.200 1,242,000 242,916 0.1956 3.261 3.212 3.294 3.129 3.294 75,407 3.2214 -1.00%
2020-07-16 0 0.200 0.197 0.200 0.200 0.205 1,408,000 284,386 0.2020 3.294 3.245 3.294 3.294 3.376 85,486 3.3267 -4.76%
2020-07-15 0 0.210 0.205 0.210 0.208 0.214 810,000 169,710 0.2095 3.459 3.376 3.459 3.426 3.525 49,179 3.4509 0.96%
2020-07-14 0 0.208 0.206 0.210 0.205 0.215 789,000 165,775 0.2101 3.426 3.393 3.459 3.376 3.541 47,904 3.4606 -0.95%
2020-07-13 0 0.210 0.205 0.210 0.204 0.219 1,979,600 414,332 0.2093 3.459 3.376 3.459 3.360 3.607 120,190 3.4473 -0.47%
2020-07-10 0 0.211 0.208 0.211 0.208 0.221 844,000 179,272 0.2124 3.475 3.426 3.475 3.426 3.640 51,243 3.4985 -1.86%
2020-07-09 0 0.215 0.211 0.215 0.204 0.220 1,708,450 366,383 0.2145 3.541 3.475 3.541 3.360 3.624 103,727 3.5322 1.90%
2020-07-08 0 0.211 0.205 0.211 0.204 0.217 1,010,000 208,110 0.2060 3.475 3.376 3.475 3.360 3.574 61,321 3.3938 0.96%
2020-07-07 0 0.209 0.207 0.209 0.205 0.219 737,600 154,380 0.2093 3.442 3.409 3.442 3.376 3.607 44,783 3.4473 -2.34%
2020-07-06 0 0.214 0.209 0.214 0.207 0.218 1,391,440 291,800 0.2097 3.525 3.442 3.525 3.409 3.591 84,480 3.4541 0.94%
2020-07-03 0 0.212 0.208 0.213 0.202 0.225 1,904,000 393,282 0.2066 3.492 3.426 3.508 3.327 3.706 115,600 3.4021 -3.20%
2020-07-02 0 0.219 0.215 0.219 0.215 0.225 2,062,250 450,802 0.2186 3.607 3.541 3.607 3.541 3.706 125,208 3.6004 -0.90%
2020-06-30 0 0.221 0.217 0.221 0.217 0.230 2,694,000 602,668 0.2237 3.640 3.574 3.640 3.574 3.788 163,564 3.6846 0.45%
2020-06-29 0 0.220 0.215 0.220 0.215 0.235 1,124,000 246,040 0.2189 3.624 3.541 3.624 3.541 3.871 68,243 3.6054 0.46%
2020-06-26 0 0.219 0.217 0.219 0.215 0.237 494,000 108,356 0.2193 3.607 3.574 3.607 3.541 3.904 29,993 3.6127 0.46%
2020-06-24 0 0.218 0.218 0.223 0.215 0.226 2,606,145 578,368 0.2219 3.591 3.591 3.673 3.541 3.722 158,230 3.6552 0.93%
2020-06-23 0 0.216 0.216 0.217 0.212 0.228 1,036,000 227,998 0.2201 3.558 3.558 3.574 3.492 3.755 62,900 3.6248 0.93%
2020-06-22 0 0.214 0.214 0.215 0.202 0.221 1,262,000 272,996 0.2163 3.525 3.525 3.541 3.327 3.640 76,621 3.5629 -1.38%
2020-06-19 0 0.217 0.216 0.218 0.205 0.224 910,000 199,170 0.2189 3.574 3.558 3.591 3.376 3.689 55,250 3.6049 -1.36%
2020-06-18 0 0.220 0.215 0.220 0.215 0.235 484,000 105,270 0.2175 3.624 3.541 3.624 3.541 3.871 29,386 3.5824 -0.90%
2020-06-17 0 0.222 0.216 0.222 0.208 0.227 3,774,000 805,464 0.2134 3.656 3.558 3.656 3.426 3.739 229,136 3.5152 0.00%
2020-06-16 0 0.222 0.219 0.222 0.218 0.240 753,200 166,518 0.2211 3.656 3.607 3.656 3.591 3.953 45,730 3.6413 0.91%
2020-06-15 0 0.220 0.216 0.220 0.210 0.227 1,114,000 241,232 0.2165 3.624 3.558 3.624 3.459 3.739 67,636 3.5666 -0.90%
2020-06-12 0 0.222 0.220 0.223 0.210 0.227 1,580,000 339,270 0.2147 3.656 3.624 3.673 3.459 3.739 95,929 3.5367 3.26%
2020-06-11 0 0.215 0.212 0.215 0.210 0.233 1,240,000 265,930 0.2145 3.541 3.492 3.541 3.459 3.838 75,286 3.5323 -1.83%
2020-06-10 0 0.219 0.219 0.224 0.219 0.238 1,692,000 375,550 0.2220 3.607 3.607 3.689 3.607 3.920 102,729 3.6558 -3.10%
2020-06-09 0 0.226 0.226 0.230 0.221 0.245 1,955,600 448,019 0.2291 3.722 3.722 3.788 3.640 4.035 118,733 3.7733 -4.64%
2020-06-08 0 0.237 0.237 0.238 0.216 0.250 10,292,400 2,411,711 0.2343 3.904 3.904 3.920 3.558 4.118 624,896 3.8594 5.33%
2020-06-05 0 0.225 0.225 0.228 0.190 0.345 22,802,000 5,257,008 0.2306 3.706 3.706 3.755 3.129 5.682 1,384,407 3.7973 12.50%
2020-06-04 0 0.200 0.196 0.200 0.195 0.204 1,486,000 293,354 0.1974 3.294 3.228 3.294 3.212 3.360 90,221 3.2515 -2.91%
2020-06-03 0 0.206 0.201 0.207 0.195 0.228 1,346,000 272,098 0.2022 3.393 3.311 3.409 3.212 3.755 81,721 3.3296 0.00%
2020-06-02 0 0.206 0.203 0.206 0.203 0.216 1,332,000 274,850 0.2063 3.393 3.344 3.393 3.344 3.558 80,871 3.3986 -2.37%
2020-06-01 0 0.211 0.215 0.216 0.211 0.224 1,730,000 372,890 0.2155 3.475 3.541 3.558 3.475 3.689 105,036 3.5501 -2.76%
2020-05-29 0 0.217 0.215 0.217 0.209 0.220 1,293,600 272,499 0.2107 3.574 3.541 3.574 3.442 3.624 78,540 3.4696 3.33%
2020-05-28 0 0.210 0.210 0.216 0.210 0.239 2,198,000 470,934 0.2143 3.459 3.459 3.558 3.459 3.936 133,450 3.5289 -4.55%
2020-05-27 0 0.220 0.220 0.223 0.201 0.235 5,830,450 1,284,174 0.2203 3.624 3.624 3.673 3.311 3.871 353,992 3.6277 -5.17%
2020-05-26 0 0.232 0.230 0.234 0.220 0.242 5,220,000 1,213,808 0.2325 3.821 3.788 3.854 3.624 3.986 316,929 3.8299 1.31%
2020-05-25 0 0.229 0.226 0.228 0.201 0.249 10,154,000 2,306,396 0.2271 3.772 3.722 3.755 3.311 4.101 616,493 3.7412 8.02%
2020-05-22 0 0.212 0.211 0.217 0.201 0.250 8,378,000 1,812,456 0.2163 3.492 3.475 3.574 3.311 4.118 508,664 3.5632 -8.23%
2020-05-21 0 0.231 0.231 0.233 0.200 0.260 36,116,200 8,636,856 0.2391 3.805 3.805 3.838 3.294 4.282 2,192,769 3.9388 16.08%
2020-05-20 0 0.199 0.195 0.198 0.183 0.255 25,241,326 5,377,956 0.2131 3.278 3.212 3.261 3.014 4.200 1,532,509 3.5092 -17.08%
2020-05-19 0 0.240 0.239 0.240 0.124 0.275 81,118,384 17,258,324 0.2128 3.953 3.936 3.953 2.042 4.529 4,925,045 3.5042 100.00%
2020-05-18 0 0.120 0.119 0.127 0.116 0.120 344,000 40,894 0.1189 1.976 1.960 2.092 1.911 1.976 20,886 1.9580 -1.64%
2020-05-15 0 0.122 0.119 0.122 0.120 0.128 1,135,150 140,412 0.1237 2.009 1.960 2.009 1.976 2.108 68,920 2.0373 -0.81%
2020-05-14 0 0.123 0.123 0.128 0.118 0.132 1,676,000 209,576 0.1250 2.026 2.026 2.108 1.944 2.174 101,757 2.0596 1.65%
2020-05-13 0 0.121 0.115 0.130 - - 4,000 428 0.1070 1.993 1.894 2.141 - - 243 1.7624 0.00%
2020-05-12 0 0.121 0.121 0.126 0.116 0.117 34,000 3,912 0.1151 1.993 1.993 2.075 1.911 1.927 2,064 1.8951 0.83%
2020-05-11 0 0.120 0.120 0.125 0.120 0.122 572,000 69,120 0.1208 1.976 1.976 2.059 1.976 2.009 34,729 1.9903 -0.83%
2020-05-08 0 0.121 0.121 0.124 0.116 0.129 938,000 117,096 0.1248 1.993 1.993 2.042 1.911 2.125 56,950 2.0561 7.08%
2020-05-07 0 0.113 0.112 0.117 0.113 0.113 66,000 7,428 0.1125 1.861 1.845 1.927 1.861 1.861 4,007 1.8537 -3.42%
2020-05-06 0 0.117 0.113 0.117 0.112 0.117 714,000 81,134 0.1136 1.927 1.861 1.927 1.845 1.927 43,350 1.8716 -2.50%
2020-05-05 0 0.120 0.119 0.120 0.120 0.123 352,000 42,554 0.1209 1.976 1.960 1.976 1.976 2.026 21,371 1.9912 2.56%
2020-05-04 0 0.117 0.116 0.123 0.117 0.117 92,000 11,070 0.1203 1.927 1.911 2.026 1.927 1.927 5,586 1.9818 -7.87%
2020-04-29 0 0.127 0.121 0.127 0.116 0.127 144,000 17,210 0.1195 2.092 1.993 2.092 1.911 2.092 8,743 1.9685 7.63%
2020-04-28 0 0.118 0.117 0.118 0.118 0.120 896,000 107,222 0.1197 1.944 1.927 1.944 1.944 1.976 54,400 1.9710 -2.48%
2020-04-27 0 0.121 0.120 0.132 0.119 0.121 112,360 13,559 0.1207 1.993 1.976 2.174 1.960 1.993 6,822 1.9876 -3.20%
2020-04-24 0 0.125 0.120 0.125 0.115 0.125 130,000 16,040 0.1234 2.059 1.976 2.059 1.894 2.059 7,893 2.0322 0.81%
2020-04-23 0 0.124 0.115 0.118 0.125 0.125 186,000 23,160 0.1245 2.042 1.894 1.944 2.059 2.059 11,293 2.0509 -0.80%
2020-04-22 0 0.125 0.122 0.127 0.116 0.125 682,000 81,808 0.1200 2.059 2.009 2.092 1.911 2.059 41,407 1.9757 9.65%
2020-04-21 0 0.114 0.111 0.116 0.110 0.114 352,000 39,250 0.1115 1.878 1.828 1.911 1.812 1.878 21,371 1.8366 -5.00%
2020-04-20 0 0.120 0.115 0.120 0.114 0.120 856,220 99,496 0.1162 1.976 1.894 1.976 1.878 1.976 51,985 1.9139 -4.76%
2020-04-17 0 0.126 0.121 0.126 0.116 0.126 120,400 14,458 0.1201 2.075 1.993 2.075 1.911 2.075 7,310 1.9778 0.00%
2020-04-16 0 0.126 0.124 0.126 0.125 0.136 100,000 12,538 0.1254 2.075 2.042 2.075 2.059 2.240 6,071 2.0651 -8.70%
2020-04-15 0 0.138 0.132 0.139 0.131 0.138 108,000 14,214 0.1316 2.273 2.174 2.289 2.158 2.273 6,557 2.1677 0.73%
2020-04-14 0 0.137 0.131 0.138 0.130 0.139 308,000 40,720 0.1322 2.256 2.158 2.273 2.141 2.289 18,700 2.1775 -2.14%
2020-04-09 0 0.140 0.138 0.140 0.135 0.143 878,000 121,990 0.1389 2.306 2.273 2.306 2.224 2.355 53,307 2.2884 2.19%
2020-04-08 0 0.137 0.131 0.139 0.131 0.141 2,827,500 388,182 0.1373 2.256 2.158 2.289 2.158 2.322 171,670 2.2612 3.79%
2020-04-07 0 0.132 0.132 0.135 0.132 0.135 1,280,000 170,022 0.1328 2.174 2.174 2.224 2.174 2.224 77,714 2.1878 6.45%
2020-04-06 0 0.124 0.121 0.124 0.109 0.124 976,000 113,226 0.1160 2.042 1.993 2.042 1.795 2.042 59,257 1.9108 10.71%
2020-04-03 0 0.112 0.109 0.113 0.108 0.113 472,000 51,860 0.1099 1.845 1.795 1.861 1.779 1.861 28,657 1.8097 -5.08%
2020-04-02 0 0.118 0.114 0.118 0.109 0.119 214,000 24,858 0.1162 1.944 1.878 1.944 1.795 1.960 12,993 1.9132 -0.84%
2020-04-01 0 0.119 0.110 0.119 0.109 0.127 3,066,000 354,810 0.1157 1.960 1.812 1.960 1.795 2.092 186,150 1.9060 -3.25%
2020-03-31 0 0.123 0.123 0.125 0.119 0.125 354,000 42,942 0.1213 2.026 2.026 2.059 1.960 2.059 21,493 1.9980 -1.60%
2020-03-30 0 0.125 0.122 0.130 0.124 0.133 320,400 39,971 0.1248 2.059 2.009 2.141 2.042 2.191 19,453 2.0548 -3.85%
2020-03-27 0 0.130 0.127 0.130 0.130 0.134 130,106 16,856 0.1296 2.141 2.092 2.141 2.141 2.207 7,899 2.1339 -2.99%
2020-03-26 0 0.134 0.130 0.135 0.125 0.134 195,600 24,685 0.1262 2.207 2.141 2.224 2.059 2.207 11,876 2.0786 -2.90%
2020-03-25 0 0.138 0.130 0.139 0.130 0.142 110,000 14,654 0.1332 2.273 2.141 2.289 2.141 2.339 6,679 2.1942 0.73%
2020-03-24 0 0.137 0.130 0.138 0.130 0.147 260,000 34,270 0.1318 2.256 2.141 2.273 2.141 2.421 15,786 2.1710 5.38%
2020-03-23 0 0.130 0.130 0.132 0.124 0.134 1,431,700 181,223 0.1266 2.141 2.141 2.174 2.042 2.207 86,925 2.0848 -5.11%
2020-03-20 0 0.137 0.134 0.138 0.123 0.138 598,000 80,736 0.1350 2.256 2.207 2.273 2.026 2.273 36,307 2.2237 -2.14%
2020-03-19 0 0.140 0.139 0.140 0.139 0.145 662,000 92,846 0.1403 2.306 2.289 2.306 2.289 2.388 40,193 2.3100 -5.41%
2020-03-18 0 0.148 0.148 0.149 0.145 0.164 2,492,800 370,942 0.1488 2.438 2.438 2.454 2.388 2.701 151,349 2.4509 -0.67%
2020-03-17 0 0.149 0.148 0.150 0.149 0.160 1,278,000 194,172 0.1519 2.454 2.438 2.471 2.454 2.635 77,593 2.5024 -8.59%
2020-03-16 0 0.163 0.153 0.163 0.156 0.164 380,000 60,120 0.1582 2.685 2.520 2.685 2.569 2.701 23,071 2.6058 0.62%
2020-03-13 0 0.162 0.162 0.164 0.158 0.167 1,290,000 207,846 0.1611 2.668 2.668 2.701 2.602 2.751 78,321 2.6538 -4.14%
2020-03-12 0 0.169 0.167 0.169 0.163 0.175 306,800 51,689 0.1685 2.784 2.751 2.784 2.685 2.882 18,627 2.7749 -3.43%
2020-03-11 0 0.175 0.171 0.175 0.163 0.176 556,000 92,576 0.1665 2.882 2.816 2.882 2.685 2.899 33,757 2.7424 3.55%
2020-03-10 0 0.169 0.169 0.170 0.163 0.170 294,000 48,352 0.1645 2.784 2.784 2.800 2.685 2.800 17,850 2.7088 -2.87%
2020-03-09 0 0.174 0.165 0.178 0.163 0.174 424,000 69,782 0.1646 2.866 2.718 2.932 2.685 2.866 25,743 2.7107 1.16%
2020-03-06 0 0.172 0.171 0.178 0.172 0.178 44,000 7,596 0.1726 2.833 2.816 2.932 2.833 2.932 2,671 2.8434 -1.15%
2020-03-05 0 0.174 0.171 0.174 0.170 0.174 478,500 82,423 0.1723 2.866 2.816 2.866 2.800 2.866 29,052 2.8371 0.58%
2020-03-04 0 0.173 0.172 0.173 0.173 0.182 72,000 12,536 0.1741 2.849 2.833 2.849 2.849 2.998 4,371 2.8677 -1.14%
2020-03-03 0 0.175 0.173 0.175 0.172 0.175 192,000 33,330 0.1736 2.882 2.849 2.882 2.833 2.882 11,657 2.8592 0.00%
2020-03-02 0 0.175 0.174 0.183 0.171 0.175 302,000 52,478 0.1738 2.882 2.866 3.014 2.816 2.882 18,336 2.8621 -1.69%
2020-02-28 0 0.178 0.174 0.178 0.171 0.178 260,000 45,410 0.1747 2.932 2.866 2.932 2.816 2.932 15,786 2.8767 -1.11%
2020-02-27 0 0.180 0.178 0.180 0.173 0.183 762,000 137,114 0.1799 2.965 2.932 2.965 2.849 3.014 46,264 2.9637 4.65%
2020-02-26 0 0.172 0.172 0.178 0.170 0.172 162,000 27,794 0.1716 2.833 2.833 2.932 2.800 2.833 9,836 2.8258 -0.58%
2020-02-25 0 0.173 0.173 0.175 0.172 0.173 490,000 84,660 0.1728 2.849 2.849 2.882 2.833 2.849 29,750 2.8457 1.17%
2020-02-24 0 0.171 0.171 0.179 0.170 0.180 1,072,000 184,222 0.1718 2.816 2.816 2.948 2.800 2.965 65,086 2.8305 -5.00%
2020-02-21 0 0.180 0.175 0.180 0.172 0.180 534,000 93,940 0.1759 2.965 2.882 2.965 2.833 2.965 32,421 2.8975 3.45%
2020-02-20 0 0.174 0.173 0.175 0.174 0.183 702,000 123,510 0.1759 2.866 2.849 2.882 2.866 3.014 42,621 2.8978 -0.57%
2020-02-19 0 0.175 0.175 0.180 0.172 0.178 580,000 103,180 0.1779 2.882 2.882 2.965 2.833 2.932 35,214 2.9301 -2.78%
2020-02-18 0 0.180 0.180 0.182 0.177 0.186 2,420,000 433,290 0.1790 2.965 2.965 2.998 2.915 3.064 146,929 2.9490 -3.23%
2020-02-17 0 0.186 0.183 0.188 0.181 0.186 296,000 54,918 0.1855 3.064 3.014 3.096 2.981 3.064 17,971 3.0559 -2.62%
2020-02-14 0 0.191 0.184 0.191 0.180 0.191 272,000 50,092 0.1842 3.146 3.031 3.146 2.965 3.146 16,514 3.0333 0.53%
2020-02-13 0 0.190 0.185 0.192 0.185 0.190 224,800 41,924 0.1865 3.129 3.047 3.162 3.047 3.129 13,649 3.0717 3.83%
2020-02-12 0 0.183 0.182 0.184 0.180 0.186 346,000 63,084 0.1823 3.014 2.998 3.031 2.965 3.064 21,007 3.0030 -1.61%
2020-02-11 0 0.186 0.187 0.190 0.180 0.200 996,000 182,756 0.1835 3.064 3.080 3.129 2.965 3.294 60,471 3.0222 1.09%
2020-02-10 0 0.184 0.183 0.187 0.183 0.204 1,214,000 234,444 0.1931 3.031 3.014 3.080 3.014 3.360 73,707 3.1808 -5.64%
2020-02-07 0 0.195 0.195 0.196 0.172 0.205 1,816,000 343,442 0.1891 3.212 3.212 3.228 2.833 3.376 110,257 3.1149 9.55%
2020-02-06 0 0.178 0.175 0.180 0.170 0.182 1,168,000 203,750 0.1744 2.932 2.882 2.965 2.800 2.998 70,914 2.8732 1.14%
2020-02-05 0 0.176 0.176 0.178 0.175 0.181 634,000 111,742 0.1762 2.899 2.899 2.932 2.882 2.981 38,493 2.9029 -2.22%
2020-02-04 0 0.180 0.175 0.180 0.174 0.180 734,000 130,776 0.1782 2.965 2.882 2.965 2.866 2.965 44,564 2.9345 -2.17%
2020-02-03 0 0.184 0.176 0.184 0.173 0.184 508,450 91,094 0.1792 3.031 2.899 3.031 2.849 3.031 30,870 2.9509 -0.54%
2020-01-31 0 0.185 0.179 0.185 0.179 0.185 246,000 44,250 0.1799 3.047 2.948 3.047 2.948 3.047 14,936 2.9627 1.09%
2020-01-30 0 0.183 0.173 0.185 0.173 0.185 580,000 103,750 0.1789 3.014 2.849 3.047 2.849 3.047 35,214 2.9462 -1.08%
2020-01-29 0 0.185 0.178 0.188 0.174 0.185 642,000 115,288 0.1796 3.047 2.932 3.096 2.866 3.047 38,979 2.9577 -2.63%
2020-01-24 0 0.190 0.190 0.193 0.182 0.194 834,000 153,104 0.1836 3.129 3.129 3.179 2.998 3.195 50,636 3.0236 -2.56%
2020-01-23 0 0.195 0.184 0.193 0.194 0.195 204,000 39,666 0.1944 3.212 3.031 3.179 3.195 3.212 12,386 3.2026 2.63%
2020-01-22 0 0.190 0.184 0.195 0.184 0.190 354,700 67,265 0.1896 3.129 3.031 3.212 3.031 3.129 21,535 3.1235 0.00%
2020-01-21 0 0.190 0.190 0.195 0.185 0.190 226,000 42,530 0.1882 3.129 3.129 3.212 3.047 3.129 13,721 3.0995 0.00%
2020-01-20 0 0.190 0.190 0.197 0.184 0.190 478,500 89,365 0.1868 3.129 3.129 3.245 3.031 3.129 29,052 3.0761 -0.52%
2020-01-17 0 0.191 0.190 0.191 0.190 0.200 511,760 99,657 0.1947 3.146 3.129 3.146 3.129 3.294 31,071 3.2074 0.53%
2020-01-16 0 0.190 0.190 0.195 0.190 0.192 36,000 6,818 0.1894 3.129 3.129 3.212 3.129 3.162 2,186 3.1193 0.53%
2020-01-15 0 0.189 0.189 0.195 0.188 0.190 320,990 60,716 0.1892 3.113 3.113 3.212 3.096 3.129 19,489 3.1154 0.53%
2020-01-14 0 0.188 0.188 0.190 0.177 0.194 424,000 79,798 0.1882 3.096 3.096 3.129 2.915 3.195 25,743 3.0998 -0.53%
2020-01-13 0 0.189 0.188 0.192 0.187 0.198 198,980 37,746 0.1897 3.113 3.096 3.162 3.080 3.261 12,081 3.1244 -0.53%
2020-01-10 0 0.190 0.187 0.190 0.185 0.190 920,650 172,864 0.1878 3.129 3.080 3.129 3.047 3.129 55,897 3.0926 0.53%
2020-01-09 0 0.189 0.189 0.194 0.188 0.200 174,000 33,222 0.1909 3.113 3.113 3.195 3.096 3.294 10,564 3.1447 -2.58%
2020-01-08 0 0.194 0.194 0.199 0.194 0.194 152,000 29,576 0.1946 3.195 3.195 3.278 3.195 3.195 9,229 3.2048 0.00%
2020-01-07 0 0.194 0.194 0.199 0.186 0.195 320,000 61,810 0.1932 3.195 3.195 3.278 3.064 3.212 19,429 3.1814 2.65%
2020-01-06 0 0.189 0.189 0.190 0.188 0.190 278,000 52,564 0.1891 3.113 3.113 3.129 3.096 3.129 16,879 3.1142 -2.58%
2020-01-03 0 0.194 0.194 0.200 0.194 0.205 380,000 76,306 0.2008 3.195 3.195 3.294 3.195 3.376 23,071 3.3074 -3.48%
2020-01-02 0 0.201 0.192 0.203 0.192 0.201 1,160,000 226,234 0.1950 3.311 3.162 3.344 3.162 3.311 70,429 3.2122 2.55%
2019-12-31 0 0.196 0.191 0.196 0.190 0.197 126,000 24,160 0.1917 3.228 3.146 3.228 3.129 3.245 7,650 3.1582 1.55%
2019-12-30 0 0.193 0.190 0.194 0.190 0.193 118,800 22,678 0.1909 3.179 3.129 3.195 3.129 3.179 7,213 3.1441 -0.52%
2019-12-27 0 0.194 0.194 0.197 0.194 0.194 588,000 114,030 0.1939 3.195 3.195 3.245 3.195 3.195 35,700 3.1941 0.00%
2019-12-24 0 0.194 0.191 0.202 0.194 0.204 104,000 20,976 0.2017 3.195 3.146 3.327 3.195 3.360 6,314 3.3220 -3.96%
2019-12-23 0 0.202 0.193 0.202 0.192 0.202 114,000 22,240 0.1951 3.327 3.179 3.327 3.162 3.327 6,921 3.2132 5.76%
2019-12-20 0 0.191 0.189 0.196 0.191 0.196 188,037 36,449 0.1938 3.146 3.113 3.228 3.146 3.228 11,417 3.1927 -2.55%
2019-12-19 0 0.196 0.190 0.201 0.193 0.196 204,000 39,830 0.1952 3.228 3.129 3.311 3.179 3.228 12,386 3.2158 1.55%
2019-12-18 0 0.193 0.192 0.197 0.193 0.199 596,000 115,664 0.1941 3.179 3.162 3.245 3.179 3.278 36,186 3.1964 -1.03%
2019-12-17 0 0.195 0.195 0.198 0.189 0.190 328,000 62,096 0.1893 3.212 3.212 3.261 3.113 3.129 19,914 3.1182 0.00%
2019-12-16 0 0.195 0.190 0.195 0.185 0.202 1,323,200 255,221 0.1929 3.212 3.129 3.212 3.047 3.327 80,337 3.1769 0.52%
2019-12-13 0 0.194 0.194 0.198 0.190 0.197 416,000 79,976 0.1923 3.195 3.195 3.261 3.129 3.245 25,257 3.1665 -0.51%
2019-12-12 0 0.195 0.192 0.195 0.190 0.196 986,000 189,108 0.1918 3.212 3.162 3.212 3.129 3.228 59,864 3.1589 3.17%
2019-12-11 0 0.189 0.185 0.192 0.186 0.190 138,360 26,129 0.1888 3.113 3.047 3.162 3.064 3.129 8,400 3.1104 -0.53%
2019-12-10 0 0.190 0.184 0.195 0.185 0.194 186,106 35,349 0.1899 3.129 3.031 3.212 3.047 3.195 11,299 3.1284 1.06%
2019-12-09 0 0.188 0.188 0.195 0.186 0.188 271,000 50,848 0.1876 3.096 3.096 3.212 3.064 3.096 16,454 3.0904 0.00%
2019-12-06 0 0.188 0.188 0.192 0.180 0.196 3,140,000 582,066 0.1854 3.096 3.096 3.162 2.965 3.228 190,643 3.0532 1.62%
2019-12-05 0 0.185 0.183 0.188 0.181 0.188 1,192,400 220,258 0.1847 3.047 3.014 3.096 2.981 3.096 72,396 3.0424 -2.12%
2019-12-04 0 0.189 0.185 0.189 0.182 0.189 1,462,000 267,610 0.1830 3.113 3.047 3.113 2.998 3.113 88,764 3.0148 -0.53%
2019-12-03 0 0.190 0.188 0.190 0.190 0.191 358,000 67,966 0.1898 3.129 3.096 3.129 3.129 3.146 21,736 3.1269 -0.52%
2019-12-02 0 0.191 0.188 0.191 0.187 0.200 520,000 99,080 0.1905 3.146 3.096 3.146 3.080 3.294 31,571 3.1383 -1.55%
2019-11-29 0 0.194 0.191 0.195 0.191 0.203 3,838,000 759,870 0.1980 3.195 3.146 3.212 3.146 3.344 233,021 3.2609 -3.96%
2019-11-28 0 0.202 0.202 0.208 0.199 0.211 492,450 99,027 0.2011 3.327 3.327 3.426 3.278 3.475 29,899 3.3121 1.00%
2019-11-27 0 0.200 0.202 0.211 0.200 0.214 1,114,000 226,696 0.2035 3.294 3.327 3.475 3.294 3.525 67,636 3.3517 -3.38%
2019-11-26 0 0.207 0.205 0.207 0.202 0.222 590,000 121,168 0.2054 3.409 3.376 3.409 3.327 3.656 35,821 3.3826 -1.43%
2019-11-25 0 0.210 0.207 0.210 0.201 0.210 408,000 84,360 0.2068 3.459 3.409 3.459 3.311 3.459 24,771 3.4055 1.45%
2019-11-22 0 0.207 0.207 0.210 0.204 0.214 760,000 157,560 0.2073 3.409 3.409 3.459 3.360 3.525 46,143 3.4146 -0.96%
2019-11-21 0 0.209 0.205 0.209 0.202 0.214 880,000 181,780 0.2066 3.442 3.376 3.442 3.327 3.525 53,429 3.4023 -0.95%
2019-11-20 0 0.211 0.208 0.214 0.205 0.226 618,000 128,744 0.2083 3.475 3.426 3.525 3.376 3.722 37,521 3.4312 -2.76%
2019-11-19 0 0.217 0.213 0.217 0.210 0.224 704,000 150,920 0.2144 3.574 3.508 3.574 3.459 3.689 42,743 3.5309 1.88%
2019-11-18 0 0.213 0.210 0.213 0.203 0.215 1,302,000 269,520 0.2070 3.508 3.459 3.508 3.344 3.541 79,050 3.4095 1.91%
2019-11-15 0 0.209 0.208 0.209 0.204 0.218 1,794,000 373,132 0.2080 3.442 3.426 3.442 3.360 3.591 108,921 3.4257 0.48%
2019-11-14 0 0.208 0.207 0.219 0.205 0.229 2,259,212 484,801 0.2146 3.426 3.409 3.607 3.376 3.772 137,166 3.5344 -5.45%
2019-11-13 0 0.220 0.218 0.220 0.218 0.239 9,216,000 2,065,126 0.2241 3.624 3.591 3.624 3.591 3.936 559,543 3.6907 -3.51%
2019-11-12 0 0.228 0.225 0.229 0.219 0.248 3,002,000 680,856 0.2268 3.755 3.706 3.772 3.607 4.085 182,264 3.7355 -1.72%
2019-11-11 0 0.232 0.232 0.236 0.230 0.250 5,036,400 1,196,587 0.2376 3.821 3.821 3.887 3.788 4.118 305,781 3.9132 -5.31%
2019-11-08 0 0.245 0.244 0.250 0.242 0.270 8,360,990 2,113,193 0.2527 4.035 4.019 4.118 3.986 4.447 507,632 4.1628 -9.26%
2019-11-07 0 0.270 0.265 0.270 0.227 0.280 37,265,265 9,304,386 0.2497 4.447 4.365 4.447 3.739 4.612 2,262,534 4.1124 21.08%
2019-11-06 0 0.223 0.221 0.227 0.209 0.229 4,368,000 944,550 0.2162 3.673 3.640 3.739 3.442 3.772 265,200 3.5617 6.19%
2019-11-05 0 0.210 0.210 0.214 0.209 0.227 1,270,000 267,800 0.2109 3.459 3.459 3.525 3.442 3.739 77,107 3.4731 -1.41%
2019-11-04 0 0.213 0.212 0.213 0.206 0.216 1,826,000 386,336 0.2116 3.508 3.492 3.508 3.393 3.558 110,864 3.4848 1.43%
2019-11-01 0 0.210 0.207 0.210 0.205 0.218 2,966,000 624,330 0.2105 3.459 3.409 3.459 3.376 3.591 180,079 3.4670 0.00%
2019-10-31 0 0.210 0.206 0.212 0.205 0.213 754,000 157,572 0.2090 3.459 3.393 3.492 3.376 3.508 45,779 3.4420 -0.47%
2019-10-30 0 0.211 0.208 0.212 0.206 0.215 967,200 202,794 0.2097 3.475 3.426 3.492 3.393 3.541 58,723 3.4534 2.43%
2019-10-29 0 0.206 0.202 0.206 0.205 0.218 2,240,000 464,706 0.2075 3.393 3.327 3.393 3.376 3.591 136,000 3.4170 -2.37%
2019-10-28 0 0.211 0.206 0.211 0.202 0.215 845,000 177,300 0.2098 3.475 3.393 3.475 3.327 3.541 51,304 3.4559 -0.47%
2019-10-25 0 0.212 0.207 0.210 0.201 0.214 842,000 176,320 0.2094 3.492 3.409 3.459 3.311 3.525 51,121 3.4490 0.95%
2019-10-24 0 0.210 0.207 0.213 0.200 0.212 772,000 161,346 0.2090 3.459 3.409 3.508 3.294 3.492 46,871 3.4423 2.44%
2019-10-23 0 0.205 0.204 0.205 0.204 0.218 2,148,000 451,168 0.2100 3.376 3.360 3.376 3.360 3.591 130,414 3.4595 -1.91%
2019-10-22 0 0.209 0.207 0.213 0.202 0.220 1,630,000 343,650 0.2108 3.442 3.409 3.508 3.327 3.624 98,964 3.4725 -0.48%
2019-10-21 0 0.210 0.207 0.209 0.195 0.224 5,626,800 1,143,426 0.2032 3.459 3.409 3.442 3.212 3.689 341,627 3.3470 3.45%
2019-10-18 0 0.203 0.198 0.203 0.196 0.224 3,610,000 746,620 0.2068 3.344 3.261 3.344 3.228 3.689 219,179 3.4064 -4.25%
2019-10-17 0 0.212 0.216 0.217 0.203 0.229 2,960,000 647,454 0.2187 3.492 3.558 3.574 3.344 3.772 179,714 3.6027 -1.85%
2019-10-16 0 0.216 0.209 0.216 0.208 0.220 2,024,000 428,634 0.2118 3.558 3.442 3.558 3.426 3.624 122,886 3.4881 -1.37%
2019-10-15 0 0.219 0.218 0.225 0.219 0.235 1,496,000 332,822 0.2225 3.607 3.591 3.706 3.607 3.871 90,829 3.6643 -3.10%
2019-10-14 0 0.226 0.223 0.226 0.219 0.238 1,194,000 268,428 0.2248 3.722 3.673 3.722 3.607 3.920 72,493 3.7028 -2.16%
2019-10-11 0 0.231 0.226 0.231 0.225 0.238 1,430,000 328,152 0.2295 3.805 3.722 3.805 3.706 3.920 86,821 3.7796 3.12%
2019-10-10 0 0.224 0.223 0.228 0.223 0.238 1,572,000 354,366 0.2254 3.689 3.673 3.755 3.673 3.920 95,443 3.7129 -0.44%
2019-10-09 0 0.225 0.222 0.225 0.221 0.245 3,120,000 719,918 0.2307 3.706 3.656 3.706 3.640 4.035 189,429 3.8005 -4.66%
2019-10-08 0 0.236 0.227 0.236 0.227 0.250 1,480,000 353,420 0.2388 3.887 3.739 3.887 3.739 4.118 89,857 3.9331 -3.67%
2019-10-04 0 0.245 0.245 0.246 0.240 0.265 2,588,000 641,200 0.2478 4.035 4.035 4.052 3.953 4.365 157,129 4.0807 -1.21%
2019-10-03 0 0.248 0.245 0.248 0.241 0.250 962,000 235,422 0.2447 4.085 4.035 4.085 3.969 4.118 58,407 4.0307 2.48%
2019-10-02 0 0.242 0.242 0.245 0.237 0.255 1,304,800 319,242 0.2447 3.986 3.986 4.035 3.904 4.200 79,220 4.0298 -1.22%
2019-09-30 0 0.245 0.247 0.250 0.235 0.290 13,332,000 3,432,892 0.2575 4.035 4.068 4.118 3.871 4.776 809,443 4.2411 3.81%
2019-09-27 0 0.236 0.233 0.236 0.230 0.248 2,958,000 699,266 0.2364 3.887 3.838 3.887 3.788 4.085 179,593 3.8936 -1.67%
2019-09-26 0 0.240 0.238 0.242 0.236 0.255 3,670,000 892,218 0.2431 3.953 3.920 3.986 3.887 4.200 222,821 4.0042 -4.00%
2019-09-25 0 0.250 0.245 0.250 0.231 0.260 9,074,691 2,200,589 0.2425 4.118 4.035 4.118 3.805 4.282 550,963 3.9941 0.81%
2019-09-24 0 0.248 0.247 0.249 0.243 0.270 14,515,430 3,701,162 0.2550 4.085 4.068 4.101 4.002 4.447 881,294 4.1997 -4.62%
2019-09-23 0 0.260 0.255 0.260 0.250 0.280 11,252,000 2,913,810 0.2590 4.282 4.200 4.282 4.118 4.612 683,157 4.2652 -7.14%
2019-09-20 0 0.280 0.275 0.280 0.270 0.315 15,192,399 4,480,303 0.2949 4.612 4.529 4.612 4.447 5.188 922,396 4.8572 -6.67%
2019-09-19 0 0.300 0.290 0.300 0.260 0.305 17,310,540 4,990,198 0.2883 4.941 4.776 4.941 4.282 5.024 1,050,997 4.7481 5.26%
2019-09-18 0 0.285 0.285 0.290 0.245 0.315 44,220,612 12,751,570 0.2884 4.694 4.694 4.776 4.035 5.188 2,684,823 4.7495 14.00%
2019-09-17 0 0.250 0.243 0.245 0.210 0.355 106,309,800 31,581,622 0.2971 4.118 4.002 4.035 3.459 5.847 6,454,524 4.8929 16.82%
2019-09-16 0 0.214 0.214 0.215 0.183 0.222 15,542,900 3,222,016 0.2073 3.525 3.525 3.541 3.014 3.656 943,676 3.4143 18.23%
2019-09-13 0 0.181 0.180 0.181 0.178 0.187 3,318,000 600,688 0.1810 2.981 2.965 2.981 2.932 3.080 201,450 2.9818 -2.69%
2019-09-12 0 0.186 0.183 0.186 0.170 0.210 16,626,059 2,989,099 0.1798 3.064 3.014 3.064 2.800 3.459 1,009,439 2.9611 10.06%
2019-09-11 0 0.169 0.168 0.169 0.168 0.171 4,610,000 783,450 0.1699 2.784 2.767 2.784 2.767 2.816 279,893 2.7991 0.00%
2019-09-10 0 0.169 0.168 0.171 0.169 0.171 966,000 164,204 0.1700 2.784 2.767 2.816 2.784 2.816 58,650 2.7997 -0.59%
2019-09-09 0 0.170 0.168 0.170 0.169 0.175 1,442,000 245,140 0.1700 2.800 2.767 2.800 2.784 2.882 87,550 2.8000 -1.16%
2019-09-06 0 0.172 0.169 0.172 0.169 0.176 1,382,000 237,172 0.1716 2.833 2.784 2.833 2.784 2.899 83,907 2.8266 -0.58%
2019-09-05 0 0.173 0.171 0.173 0.172 0.175 794,000 136,850 0.1724 2.849 2.816 2.849 2.833 2.882 48,207 2.8388 0.58%
2019-09-04 0 0.172 0.172 0.176 0.170 0.177 924,000 161,288 0.1746 2.833 2.833 2.899 2.800 2.915 56,100 2.8750 -0.58%
2019-09-03 0 0.173 0.172 0.175 0.172 0.178 1,050,000 183,548 0.1748 2.849 2.833 2.882 2.833 2.932 63,750 2.8792 -2.81%
2019-09-02 0 0.178 0.178 0.179 0.178 0.187 2,744,000 493,586 0.1799 2.932 2.932 2.948 2.932 3.080 166,600 2.9627 -5.32%
2019-08-30 0 0.188 0.186 0.188 0.183 0.195 1,070,000 200,982 0.1878 3.096 3.064 3.096 3.014 3.212 64,964 3.0937 -2.08%
2019-08-29 0 0.192 0.187 0.193 0.190 0.193 1,052,000 201,240 0.1913 3.162 3.080 3.179 3.129 3.179 63,871 3.1507 1.05%
2019-08-28 0 0.190 0.189 0.190 0.190 0.193 1,500,000 286,960 0.1913 3.129 3.113 3.129 3.129 3.179 91,071 3.1509 -1.55%
2019-08-27 0 0.193 0.192 0.193 0.193 0.199 1,576,000 305,108 0.1936 3.179 3.162 3.179 3.179 3.278 95,686 3.1886 -3.02%
2019-08-26 0 0.199 0.194 0.199 0.194 0.200 1,286,000 251,370 0.1955 3.278 3.195 3.278 3.195 3.294 78,079 3.2194 -2.45%
2019-08-23 0 0.204 0.199 0.205 0.199 0.212 1,398,000 286,450 0.2049 3.360 3.278 3.376 3.278 3.492 84,879 3.3748 0.00%
2019-08-22 0 0.204 0.208 0.210 0.199 0.209 1,742,000 354,534 0.2035 3.360 3.426 3.459 3.278 3.442 105,764 3.3521 -3.77%
2019-08-21 0 0.212 0.209 0.214 0.205 0.213 590,252 123,309 0.2089 3.492 3.442 3.525 3.376 3.508 35,837 3.4409 -1.40%
2019-08-20 0 0.215 0.209 0.215 0.210 0.220 1,520,000 323,970 0.2131 3.541 3.442 3.541 3.459 3.624 92,286 3.5105 0.47%
2019-08-19 0 0.214 0.208 0.214 0.207 0.217 2,498,000 535,692 0.2144 3.525 3.426 3.525 3.409 3.574 151,664 3.5321 3.88%
2019-08-16 0 0.206 0.206 0.210 0.201 0.209 780,000 159,606 0.2046 3.393 3.393 3.459 3.311 3.442 47,357 3.3703 -2.37%
2019-08-15 0 0.211 0.211 0.213 0.205 0.210 654,000 138,470 0.2117 3.475 3.475 3.508 3.376 3.459 39,707 3.4873 -0.94%
2019-08-14 0 0.213 0.213 0.219 0.210 0.221 1,298,000 278,548 0.2146 3.508 3.508 3.607 3.459 3.640 78,807 3.5346 -3.18%
2019-08-13 0 0.220 0.215 0.220 0.220 0.227 1,396,000 309,422 0.2216 3.624 3.541 3.624 3.624 3.739 84,757 3.6507 -3.51%
2019-08-12 0 0.228 0.217 0.228 0.227 0.230 676,180 153,370 0.2268 3.755 3.574 3.755 3.739 3.788 41,054 3.7358 -0.87%
2019-08-09 0 0.230 0.225 0.235 0.230 0.240 870,000 201,050 0.2311 3.788 3.706 3.871 3.788 3.953 52,821 3.8062 0.00%
2019-08-08 0 0.230 0.228 0.238 0.230 0.235 656,000 151,350 0.2307 3.788 3.755 3.920 3.788 3.871 39,829 3.8000 0.88%
2019-08-07 0 0.228 0.227 0.228 0.227 0.235 906,000 207,918 0.2295 3.755 3.739 3.755 3.739 3.871 55,007 3.7798 -2.98%
2019-08-06 0 0.235 0.235 0.244 0.230 0.236 488,000 114,220 0.2341 3.871 3.871 4.019 3.788 3.887 29,629 3.8551 -2.08%
2019-08-05 0 0.240 0.240 0.250 0.240 0.250 432,800 106,047 0.2450 3.953 3.953 4.118 3.953 4.118 26,277 4.0357 -5.88%
2019-08-02 0 0.255 0.249 0.255 0.243 0.255 824,000 206,496 0.2506 4.200 4.101 4.200 4.002 4.200 50,029 4.1276 -1.92%
2019-08-01 0 0.260 0.260 0.265 0.255 0.265 280,000 73,650 0.2630 4.282 4.282 4.365 4.200 4.365 17,000 4.3324 -3.70%
2019-07-31 0 0.270 0.250 0.270 0.250 0.270 106,000 27,102 0.2557 4.447 4.118 4.447 4.118 4.447 6,436 4.2112 3.85%
2019-07-30 0 0.260 0.255 0.260 0.250 0.270 682,090 178,072 0.2611 4.282 4.200 4.282 4.118 4.447 41,413 4.2999 -1.89%
2019-07-29 0 0.265 0.265 0.270 0.265 0.265 56,000 14,738 0.2632 4.365 4.365 4.447 4.365 4.365 3,400 4.3347 -1.85%
2019-07-26 0 0.270 0.265 0.275 0.265 0.275 452,000 121,160 0.2681 4.447 4.365 4.529 4.365 4.529 27,443 4.4150 1.89%
2019-07-25 0 0.265 0.265 0.275 0.265 0.275 570,000 152,582 0.2677 4.365 4.365 4.529 4.365 4.529 34,607 4.4090 -3.64%
2019-07-24 0 0.275 0.270 0.275 0.270 0.275 390,000 106,550 0.2732 4.529 4.447 4.529 4.447 4.529 23,679 4.4998 0.00%
2019-07-23 0 0.275 0.275 0.280 0.270 0.280 320,000 88,950 0.2780 4.529 4.529 4.612 4.447 4.612 19,429 4.5783 -1.79%
2019-07-22 0 0.280 0.275 0.280 0.275 0.295 824,000 236,020 0.2864 4.612 4.529 4.612 4.529 4.859 50,029 4.7177 -1.75%
2019-07-19 0 0.285 0.285 0.295 0.285 0.295 685,648 197,918 0.2887 4.694 4.694 4.859 4.694 4.859 41,629 4.7544 -1.72%
2019-07-18 0 0.290 0.285 0.295 0.285 0.295 240,000 69,242 0.2885 4.776 4.694 4.859 4.694 4.859 14,571 4.7519 -1.69%
2019-07-17 0 0.295 0.290 0.295 0.290 0.300 672,000 197,060 0.2932 4.859 4.776 4.859 4.776 4.941 40,800 4.8299 -1.67%
2019-07-16 0 0.300 0.300 0.305 0.300 0.310 1,088,495 328,423 0.3017 4.941 4.941 5.024 4.941 5.106 66,087 4.9695 1.69%
2019-07-15 0 0.295 0.290 0.295 0.290 0.295 484,000 142,330 0.2941 4.859 4.776 4.859 4.776 4.859 29,386 4.8435 0.00%
2019-07-12 0 0.295 0.290 0.295 0.285 0.305 907,544 269,922 0.2974 4.859 4.776 4.859 4.694 5.024 55,101 4.8987 0.00%
2019-07-11 0 0.295 0.280 0.295 0.280 0.295 320,450 92,521 0.2887 4.859 4.612 4.859 4.612 4.859 19,456 4.7554 0.00%
2019-07-10 0 0.295 0.295 0.300 0.285 0.290 498,000 143,800 0.2888 4.859 4.859 4.941 4.694 4.776 30,236 4.7560 -1.67%
2019-07-09 0 0.300 0.285 0.300 0.285 0.305 934,100 274,878 0.2943 4.941 4.694 4.941 4.694 5.024 56,713 4.8468 0.00%
2019-07-08 0 0.300 0.290 0.300 0.285 0.300 319,486 91,577 0.2866 4.941 4.776 4.941 4.694 4.941 19,397 4.7211 0.00%
2019-07-05 0 0.300 0.295 0.300 0.300 0.305 120,000 36,050 0.3004 4.941 4.859 4.941 4.941 5.024 7,286 4.9480 0.00%
2019-07-04 0 0.300 0.300 0.310 0.295 0.300 272,000 80,910 0.2975 4.941 4.941 5.106 4.859 4.941 16,514 4.8994 -1.64%
2019-07-03 0 0.305 0.305 0.310 0.300 0.315 1,312,000 394,480 0.3007 5.024 5.024 5.106 4.941 5.188 79,657 4.9522 -4.69%
2019-07-02 0 0.320 0.310 0.320 0.300 0.320 220,450 68,096 0.3089 5.271 5.106 5.271 4.941 5.271 13,384 5.0877 3.23%
2019-06-28 0 0.310 0.305 0.315 0.310 0.315 228,369 70,683 0.3095 5.106 5.024 5.188 5.106 5.188 13,865 5.0978 0.00%
2019-06-27 0 0.310 0.305 0.310 0.295 0.310 476,000 145,480 0.3056 5.106 5.024 5.106 4.859 5.106 28,900 5.0339 5.08%
2019-06-26 0 0.295 0.295 0.305 0.295 0.320 234,800 70,094 0.2985 4.859 4.859 5.024 4.859 5.271 14,256 4.9169 -1.67%
2019-06-25 0 0.300 0.300 0.310 0.290 0.320 86,000 26,260 0.3053 4.941 4.941 5.106 4.776 5.271 5,221 5.0293 0.00%
2019-06-24 0 0.300 0.300 0.315 0.290 0.315 238,000 71,470 0.3003 4.941 4.941 5.188 4.776 5.188 14,450 4.9460 0.00%
2019-06-21 0 0.300 0.295 0.300 0.290 0.310 216,000 64,180 0.2971 4.941 4.859 4.941 4.776 5.106 13,114 4.8939 -3.23%
2019-06-20 0 0.310 0.295 0.310 0.295 0.315 254,392 76,871 0.3022 5.106 4.859 5.106 4.859 5.188 15,445 4.9770 3.33%
2019-06-19 0 0.300 0.300 0.310 0.300 0.335 446,000 138,760 0.3111 4.941 4.941 5.106 4.941 5.518 27,079 5.1243 0.00%
2019-06-18 0 0.300 0.290 0.300 0.290 0.300 635,300 186,690 0.2939 4.941 4.776 4.941 4.776 4.941 38,572 4.8401 0.00%
2019-06-17 0 0.300 0.295 0.300 0.295 0.300 242,801 72,254 0.2976 4.941 4.859 4.941 4.859 4.941 14,741 4.9014 -1.64%
2019-06-14 0 0.305 0.300 0.305 0.295 0.320 152,250 46,830 0.3076 5.024 4.941 5.024 4.859 5.271 9,244 5.0661 -1.61%
2019-06-13 0 0.031 0.031 0.032 0.030 0.033 9,825,400 311,005 0.0317 5.106 5.106 5.271 4.941 5.435 59,654 5.2135 -6.06%
2019-06-12 0 0.033 0.032 0.033 0.032 0.033 7,020,000 229,300 0.0327 5.435 5.271 5.435 5.271 5.435 42,621 5.3799 -2.94%
2019-06-11 0 0.034 0.033 0.034 0.032 0.034 9,085,000 301,243 0.0332 5.600 5.435 5.600 5.271 5.600 55,159 5.4614 3.03%
2019-06-10 0 0.033 0.032 0.033 0.032 0.033 6,778,000 217,952 0.0322 5.435 5.271 5.435 5.271 5.435 41,152 5.2962 -2.94%
2019-06-06 0 0.034 0.033 0.034 0.032 0.034 8,525,000 279,110 0.0327 5.600 5.435 5.600 5.271 5.600 51,759 5.3925 3.03%
2019-06-05 0 0.033 0.032 0.034 0.032 0.034 4,983,200 164,513 0.0330 5.435 5.271 5.600 5.271 5.600 30,255 5.4375 3.12%
2019-06-04 0 0.032 0.032 0.033 0.032 0.033 3,600,000 118,360 0.0329 5.271 5.271 5.435 5.271 5.435 21,857 5.4152 -3.03%
2019-06-03 0 0.033 0.032 0.033 0.032 0.034 8,050,000 264,050 0.0328 5.435 5.271 5.435 5.271 5.600 48,875 5.4026 -2.94%
2019-05-31 0 0.034 0.032 0.034 0.032 0.034 11,220,000 373,560 0.0333 5.600 5.271 5.600 5.271 5.600 68,121 5.4837 0.00%
2019-05-30 0 0.034 0.034 0.035 0.034 0.036 8,080,000 278,980 0.0345 5.600 5.600 5.765 5.600 5.929 49,057 5.6868 -5.56%
2019-05-29 0 0.036 0.035 0.037 0.035 0.037 6,740,000 239,360 0.0355 5.929 5.765 6.094 5.765 6.094 40,921 5.8493 -2.70%
2019-05-28 0 0.037 0.035 0.037 0.034 0.037 13,280,000 474,280 0.0357 6.094 5.765 6.094 5.600 6.094 80,629 5.8823 5.71%
2019-05-27 0 0.035 0.034 0.035 0.033 0.036 13,280,000 454,660 0.0342 5.765 5.600 5.765 5.435 5.929 80,629 5.6389 -2.78%
2019-05-24 0 0.036 0.035 0.036 0.034 0.037 6,720,000 238,500 0.0355 5.929 5.765 5.929 5.600 6.094 40,800 5.8456 2.86%
2019-05-23 0 0.035 0.034 0.035 0.034 0.036 15,224,000 531,140 0.0349 5.765 5.600 5.765 5.600 5.929 92,431 5.7463 -5.41%
2019-05-22 0 0.037 0.035 0.037 0.036 0.037 7,280,000 268,760 0.0369 6.094 5.765 6.094 5.929 6.094 44,200 6.0805 2.78%
2019-05-21 0 0.036 0.035 0.036 0.034 0.037 13,200,000 465,340 0.0353 5.929 5.765 5.929 5.600 6.094 80,143 5.8064 0.00%
2019-05-20 0 0.036 0.035 0.036 0.035 0.037 9,240,000 329,580 0.0357 5.929 5.765 5.929 5.765 6.094 56,100 5.8749 -2.70%
2019-05-17 0 0.037 0.036 0.037 0.036 0.037 16,520,000 607,620 0.0368 6.094 5.929 6.094 5.929 6.094 100,300 6.0580 2.78%
2019-05-16 0 0.036 0.036 0.037 0.036 0.040 47,584,000 1,772,860 0.0373 5.929 5.929 6.094 5.929 6.588 288,903 6.1365 -10.00%
2019-05-15 0 0.040 0.039 0.040 0.039 0.041 9,080,000 361,060 0.0398 6.588 6.424 6.588 6.424 6.753 55,129 6.5494 5.26%
2019-05-14 0 0.038 0.037 0.038 0.037 0.040 18,700,000 711,580 0.0381 6.259 6.094 6.259 6.094 6.588 113,536 6.2675 -2.56%
2019-05-10 0 0.039 0.038 0.039 0.038 0.039 18,740,000 721,540 0.0385 6.424 6.259 6.424 6.259 6.424 113,779 6.3416 0.00%
2019-05-09 0 0.039 0.039 0.040 0.039 0.041 8,011,700 315,571 0.0394 6.424 6.424 6.588 6.424 6.753 48,642 6.4876 -4.88%
2019-05-08 0 0.041 0.040 0.041 0.040 0.042 12,840,000 526,480 0.0410 6.753 6.588 6.753 6.588 6.918 77,957 6.7535 2.50%
2019-05-07 0 0.040 0.040 0.042 0.040 0.042 21,844,000 880,304 0.0403 6.588 6.588 6.918 6.588 6.918 132,624 6.6376 -2.44%
2019-05-06 0 0.041 0.040 0.041 0.040 0.043 30,600,000 1,258,600 0.0411 6.753 6.588 6.753 6.588 7.082 185,786 6.7745 -8.89%
2019-05-03 0 0.045 0.044 0.045 0.043 0.048 36,544,500 1,653,153 0.0452 7.412 7.247 7.412 7.082 7.906 221,877 7.4508 -6.25%
2019-05-02 0 0.048 0.048 0.049 0.047 0.050 11,540,100 564,485 0.0489 7.906 7.906 8.071 7.741 8.235 70,065 8.0566 0.00%
2019-04-30 0 0.048 0.048 0.049 0.047 0.050 17,780,000 849,240 0.0478 7.906 7.906 8.071 7.741 8.235 107,950 7.8670 -2.04%
2019-04-29 0 0.049 0.049 0.050 0.049 0.051 16,239,547 803,759 0.0495 8.071 8.071 8.235 8.071 8.400 98,597 8.1519 -3.92%
2019-04-26 0 0.051 0.050 0.051 0.050 0.053 26,872,000 1,362,076 0.0507 8.400 8.235 8.400 8.235 8.729 163,151 8.3485 -1.92%
2019-04-25 0 0.052 0.052 0.053 0.051 0.060 62,510,500 3,396,336 0.0543 8.565 8.565 8.729 8.400 9.882 379,528 8.9488 -1.89%
2019-04-24 0 0.053 0.053 0.054 0.050 0.061 141,919,000 7,543,965 0.0532 8.729 8.729 8.894 8.235 10.05 861,651 8.7552 -13.11%
2019-04-23 0 0.061 0.060 0.061 0.060 0.075 133,175,500 8,435,221 0.0633 10.05 9.882 10.05 9.882 12.35 808,566 10.432 -21.79%
2019-04-18 0 0.078 0.076 0.078 0.075 0.078 9,040,000 694,120 0.0768 12.85 12.52 12.85 12.35 12.85 54,886 12.647 4.00%
2019-04-17 0 0.075 0.073 0.075 0.072 0.075 8,001,516 587,523 0.0734 12.35 12.02 12.35 11.86 12.35 48,581 12.094 1.35%
2019-04-16 0 0.074 0.073 0.074 0.072 0.075 5,720,000 420,220 0.0735 12.19 12.02 12.19 11.86 12.35 34,729 12.100 0.00%
2019-04-15 0 0.074 0.074 0.075 0.072 0.075 6,220,000 456,060 0.0733 12.19 12.19 12.35 11.86 12.35 37,764 12.076 -1.33%
2019-04-12 0 0.075 0.074 0.075 0.074 0.078 8,900,000 664,980 0.0747 12.35 12.19 12.35 12.19 12.85 54,036 12.306 0.00%
2019-04-11 0 0.075 0.074 0.076 0.073 0.077 7,896,000 587,088 0.0744 12.35 12.19 12.52 12.02 12.68 47,940 12.246 -2.60%
2019-04-10 0 0.077 0.076 0.077 0.071 0.078 30,140,000 2,245,540 0.0745 12.68 12.52 12.68 11.69 12.85 182,993 12.271 1.32%
2019-04-09 0 0.076 0.076 0.077 0.075 0.081 28,720,000 2,241,660 0.0781 12.52 12.52 12.68 12.35 13.34 174,371 12.856 -6.17%
2019-04-08 0 0.081 0.080 0.082 0.081 0.082 5,904,950 478,336 0.0810 13.34 13.18 13.51 13.34 13.51 35,851 13.342 -1.22%
2019-04-04 0 0.082 0.081 0.082 0.081 0.084 14,200,000 1,170,320 0.0824 13.51 13.34 13.51 13.34 13.84 86,214 13.575 0.00%
2019-04-03 0 0.082 0.082 0.083 0.082 0.083 11,960,000 986,880 0.0825 13.51 13.51 13.67 13.51 13.67 72,614 13.591 -1.20%
2019-04-02 0 0.083 0.082 0.083 0.081 0.083 12,460,000 1,023,420 0.0821 13.67 13.51 13.67 13.34 13.67 75,650 13.528 1.22%
2019-04-01 0 0.082 0.081 0.082 0.080 0.083 13,140,000 1,076,880 0.0820 13.51 13.34 13.51 13.18 13.67 79,779 13.498 -1.20%
2019-03-29 0 0.083 0.082 0.085 0.082 0.088 25,640,000 2,196,300 0.0857 13.67 13.51 14.00 13.51 14.49 155,671 14.109 0.00%
2019-03-28 0 0.083 0.082 0.083 0.082 0.083 3,384,000 278,028 0.0822 13.67 13.51 13.67 13.51 13.67 20,546 13.532 0.00%
2019-03-27 0 0.083 0.082 0.083 0.082 0.084 5,093,500 421,393 0.0827 13.67 13.51 13.67 13.51 13.84 30,925 13.626 1.22%
2019-03-26 0 0.082 0.082 0.083 0.082 0.083 12,700,000 1,049,920 0.0827 13.51 13.51 13.67 13.51 13.67 77,107 13.616 -2.38%
2019-03-25 0 0.084 0.083 0.084 0.081 0.084 9,680,000 798,500 0.0825 13.84 13.67 13.84 13.34 13.84 58,771 13.587 0.00%
2019-03-22 0 0.084 0.083 0.084 0.083 0.084 3,520,000 293,640 0.0834 13.84 13.67 13.84 13.67 13.84 21,371 13.740 -1.18%
2019-03-21 0 0.085 0.083 0.085 0.082 0.086 14,568,000 1,220,532 0.0838 14.00 13.67 14.00 13.51 14.16 88,449 13.799 -1.16%
2019-03-20 0 0.086 0.085 0.086 0.085 0.087 11,000,000 938,540 0.0853 14.16 14.00 14.16 14.00 14.33 66,786 14.053 -1.15%
2019-03-19 0 0.087 0.086 0.087 0.085 0.088 7,700,000 670,680 0.0871 14.33 14.16 14.33 14.00 14.49 46,750 14.346 1.16%
2019-03-18 0 0.086 0.086 0.087 0.085 0.089 10,060,900 868,512 0.0863 14.16 14.16 14.33 14.00 14.66 61,084 14.218 0.00%
2019-03-15 0 0.086 0.085 0.086 0.085 0.089 9,100,000 783,460 0.0861 14.16 14.00 14.16 14.00 14.66 55,250 14.180 -2.27%
2019-03-14 0 0.088 0.087 0.088 0.086 0.089 10,040,000 879,800 0.0876 14.49 14.33 14.49 14.16 14.66 60,957 14.433 0.00%
2019-03-13 0 0.088 0.087 0.088 0.086 0.091 44,844,500 3,984,809 0.0889 14.49 14.33 14.49 14.16 14.99 272,270 14.635 3.53%
2019-03-12 0 0.085 0.085 0.086 0.084 0.086 9,520,000 811,860 0.0853 14.00 14.00 14.16 13.84 14.16 57,800 14.046 -1.16%
2019-03-11 0 0.086 0.086 0.087 0.085 0.087 7,840,000 677,540 0.0864 14.16 14.16 14.33 14.00 14.33 47,600 14.234 0.00%
2019-03-08 0 0.086 0.085 0.086 0.082 0.092 40,760,000 3,504,280 0.0860 14.16 14.00 14.16 13.51 15.15 247,471 14.160 -6.52%
2019-03-07 0 0.092 0.091 0.092 0.088 0.094 35,208,000 3,198,624 0.0908 15.15 14.99 15.15 14.49 15.48 213,763 14.963 3.37%
2019-03-06 0 0.089 0.088 0.089 0.088 0.094 31,025,000 2,844,532 0.0917 14.66 14.49 14.66 14.49 15.48 188,366 15.101 -6.32%
2019-03-05 0 0.095 0.094 0.095 0.094 0.096 13,160,000 1,251,760 0.0951 15.65 15.48 15.65 15.48 15.81 79,900 15.667 -1.04%
2019-03-04 0 0.096 0.095 0.096 0.094 0.098 40,760,000 3,913,900 0.0960 15.81 15.65 15.81 15.48 16.14 247,471 15.816 1.05%
2019-03-01 0 0.095 0.094 0.095 0.092 0.097 61,920,000 5,862,100 0.0947 15.65 15.48 15.65 15.15 15.98 375,943 15.593 3.26%
2019-02-28 0 0.092 0.091 0.092 0.089 0.100 92,400,000 8,811,360 0.0954 15.15 14.99 15.15 14.66 16.47 561,000 15.707 -1.08%
2019-02-27 0 0.093 0.092 0.093 0.092 0.100 52,580,000 5,007,480 0.0952 15.32 15.15 15.32 15.15 16.47 319,236 15.686 -4.12%
2019-02-26 0 0.097 0.096 0.097 0.090 0.098 136,620,000 12,988,540 0.0951 15.98 15.81 15.98 14.82 16.14 829,479 15.659 7.78%
2019-02-25 0 0.090 0.089 0.090 0.086 0.093 99,649,622 8,869,340 0.0890 14.82 14.66 14.82 14.16 15.32 605,016 14.660 4.65%
2019-02-22 0 0.086 0.085 0.086 0.083 0.088 39,341,460 3,357,673 0.0853 14.16 14.00 14.16 13.67 14.49 238,859 14.057 0.00%
2019-02-21 0 0.086 0.085 0.086 0.085 0.090 60,620,000 5,295,980 0.0874 14.16 14.00 14.16 14.00 14.82 368,050 14.389 -1.15%
2019-02-20 0 0.087 0.086 0.087 0.078 0.087 81,802,000 6,627,666 0.0810 14.33 14.16 14.33 12.85 14.33 496,655 13.345 8.75%
2019-02-19 0 0.080 0.079 0.080 0.077 0.085 122,140,000 9,793,480 0.0802 13.18 13.01 13.18 12.68 14.00 741,564 13.207 1.27%
2019-02-18 0 0.079 0.078 0.079 0.078 0.080 13,520,000 1,059,840 0.0784 13.01 12.85 13.01 12.85 13.18 82,086 12.911 -1.25%
2019-02-15 0 0.080 0.078 0.080 0.078 0.080 10,800,000 850,480 0.0787 13.18 12.85 13.18 12.85 13.18 65,571 12.970 0.00%
2019-02-14 0 0.080 0.078 0.080 0.078 0.080 11,060,000 874,140 0.0790 13.18 12.85 13.18 12.85 13.18 67,150 13.018 1.27%
2019-02-13 0 0.079 0.078 0.080 0.078 0.081 31,480,000 2,485,300 0.0789 13.01 12.85 13.18 12.85 13.34 191,129 13.003 1.28%
2019-02-12 0 0.078 0.078 0.079 0.078 0.081 15,547,947 1,232,160 0.0792 12.85 12.85 13.01 12.85 13.34 94,398 13.053 -1.27%
2019-02-11 0 0.079 0.079 0.080 0.078 0.084 22,500,000 1,797,780 0.0799 13.01 13.01 13.18 12.85 13.84 136,607 13.160 0.00%
2019-02-08 0 0.079 0.078 0.080 0.078 0.081 6,980,000 553,960 0.0794 13.01 12.85 13.18 12.85 13.34 42,379 13.072 0.00%
2019-02-04 0 0.079 0.078 0.079 0.078 0.079 300,000 23,460 0.0782 13.01 12.85 13.01 12.85 13.01 1,821 12.880 0.00%
2019-02-01 0 0.079 0.078 0.079 0.075 0.080 12,620,000 982,080 0.0778 13.01 12.85 13.01 12.35 13.18 76,621 12.817 1.28%
2019-01-31 0 0.078 0.078 0.079 0.078 0.080 5,232,000 411,956 0.0787 12.85 12.85 13.01 12.85 13.18 31,766 12.969 -1.27%
2019-01-30 0 0.079 0.078 0.079 0.078 0.080 4,100,000 322,140 0.0786 13.01 12.85 13.01 12.85 13.18 24,893 12.941 1.28%
2019-01-29 0 0.078 0.077 0.078 0.077 0.080 5,260,000 413,100 0.0785 12.85 12.68 12.85 12.68 13.18 31,936 12.935 0.00%
2019-01-28 0 0.078 0.077 0.079 0.078 0.079 1,667,150 130,561 0.0783 12.85 12.68 13.01 12.85 13.01 10,122 12.899 0.00%
2019-01-25 0 0.078 0.078 0.079 0.078 0.079 4,500,000 355,340 0.0790 12.85 12.85 13.01 12.85 13.01 27,321 13.006 0.00%
2019-01-24 0 0.078 0.078 0.079 0.078 0.080 7,100,000 556,060 0.0783 12.85 12.85 13.01 12.85 13.18 43,107 12.899 -1.27%
2019-01-23 0 0.079 0.078 0.079 0.078 0.080 2,720,000 214,900 0.0790 13.01 12.85 13.01 12.85 13.18 16,514 13.013 0.00%
2019-01-22 0 0.079 0.079 0.080 0.078 0.080 3,240,000 255,940 0.0790 13.01 13.01 13.18 12.85 13.18 19,671 13.011 0.00%
2019-01-21 0 0.079 0.078 0.079 0.079 0.080 2,200,000 174,480 0.0793 13.01 12.85 13.01 13.01 13.18 13,357 13.063 0.00%
2019-01-18 0 0.079 0.078 0.079 0.078 0.080 2,680,000 210,120 0.0784 13.01 12.85 13.01 12.85 13.18 16,271 12.913 1.28%
2019-01-17 0 0.078 0.077 0.079 0.078 0.081 6,300,000 496,100 0.0787 12.85 12.68 13.01 12.85 13.34 38,250 12.970 0.00%
2019-01-16 0 0.078 0.078 0.079 0.077 0.079 1,120,000 86,720 0.0774 12.85 12.85 13.01 12.68 13.01 6,800 12.753 -1.27%
2019-01-15 0 0.079 0.077 0.079 0.078 0.080 3,820,000 301,500 0.0789 13.01 12.68 13.01 12.85 13.18 23,193 13.000 0.00%
2019-01-14 0 0.079 0.078 0.079 0.077 0.080 3,540,000 277,860 0.0785 13.01 12.85 13.01 12.68 13.18 21,493 12.928 -1.25%
2019-01-11 0 0.080 0.079 0.080 0.079 0.081 7,280,000 584,500 0.0803 13.18 13.01 13.18 13.01 13.34 44,200 13.224 0.00%
2019-01-10 0 0.080 0.079 0.080 0.078 0.081 5,580,000 446,120 0.0799 13.18 13.01 13.18 12.85 13.34 33,879 13.168 0.00%
2019-01-09 0 0.080 0.078 0.080 0.079 0.081 4,200,000 334,240 0.0796 13.18 12.85 13.18 13.01 13.34 25,500 13.107 2.56%
2019-01-08 0 0.078 0.078 0.079 0.078 0.080 6,380,000 501,720 0.0786 12.85 12.85 13.01 12.85 13.18 38,736 12.952 0.00%
2019-01-07 0 0.078 0.076 0.078 0.076 0.083 12,240,000 968,580 0.0791 12.85 12.52 12.85 12.52 13.67 74,314 13.034 0.00%
2019-01-04 0 0.078 0.077 0.078 0.077 0.079 1,760,000 137,380 0.0781 12.85 12.68 12.85 12.68 13.01 10,686 12.856 -2.50%
2019-01-03 0 0.080 0.078 0.080 0.077 0.080 1,960,000 153,680 0.0784 13.18 12.85 13.18 12.68 13.18 11,900 12.914 0.00%
2019-01-02 0 0.080 0.077 0.080 0.077 0.080 5,820,000 453,400 0.0779 13.18 12.68 13.18 12.68 13.18 35,336 12.831 0.00%
2018-12-31 0 0.080 0.080 0.081 0.078 0.080 720,000 57,320 0.0796 13.18 13.18 13.34 12.85 13.18 4,371 13.112 0.00%
2018-12-28 0 0.080 0.079 0.080 0.078 0.081 1,620,000 128,680 0.0794 13.18 13.01 13.18 12.85 13.34 9,836 13.083 0.00%
2018-12-27 0 0.080 0.079 0.080 0.079 0.082 3,140,000 251,700 0.0802 13.18 13.01 13.18 13.01 13.51 19,064 13.203 -2.44%
2018-12-24 0 0.082 0.081 0.082 0.082 0.082 80,000 6,560 0.0820 13.51 13.34 13.51 13.51 13.51 486 13.506 0.00%
2018-12-21 0 0.082 0.081 0.082 0.080 0.082 400,000 32,540 0.0814 13.51 13.34 13.51 13.18 13.51 2,429 13.399 0.00%
2018-12-20 0 0.082 0.080 0.082 0.079 0.082 7,400,000 592,140 0.0800 13.51 13.18 13.51 13.01 13.51 44,929 13.180 0.00%
2018-12-19 0 0.082 0.080 0.082 0.078 0.083 3,300,000 263,200 0.0798 13.51 13.18 13.51 12.85 13.67 20,036 13.137 0.00%
2018-12-18 0 0.082 0.082 0.083 0.080 0.082 660,000 53,520 0.0811 13.51 13.51 13.67 13.18 13.51 4,007 13.356 1.23%
2018-12-17 0 0.081 0.080 0.082 0.080 0.083 2,160,000 175,160 0.0811 13.34 13.18 13.51 13.18 13.67 13,114 13.356 -2.41%
2018-12-14 0 0.083 0.081 0.083 0.081 0.083 2,380,000 194,340 0.0817 13.67 13.34 13.67 13.34 13.67 14,450 13.449 -1.19%
2018-12-13 0 0.084 0.083 0.084 0.082 0.084 3,140,000 259,700 0.0827 13.84 13.67 13.84 13.51 13.84 19,064 13.622 0.00%
2018-12-12 0 0.084 0.082 0.084 0.082 0.084 5,772,000 474,584 0.0822 13.84 13.51 13.84 13.51 13.84 35,044 13.542 0.00%
2018-12-11 0 0.084 0.083 0.084 0.081 0.084 4,577,013 376,450 0.0822 13.84 13.67 13.84 13.34 13.84 27,789 13.547 1.20%
2018-12-10 0 0.083 0.082 0.083 0.080 0.084 5,760,000 475,100 0.0825 13.67 13.51 13.67 13.18 13.84 34,971 13.585 0.00%
2018-12-07 0 0.083 0.082 0.083 0.079 0.083 5,001,500 405,208 0.0810 13.67 13.51 13.67 13.01 13.67 30,366 13.344 0.00%
2018-12-06 0 0.083 0.083 0.084 0.080 0.084 15,500,000 1,260,340 0.0813 13.67 13.67 13.84 13.18 13.84 94,107 13.393 -1.19%
2018-12-05 0 0.084 0.084 0.086 0.082 0.086 12,400,000 1,037,220 0.0836 13.84 13.84 14.16 13.51 14.16 75,286 13.777 -1.18%
2018-12-04 0 0.085 0.085 0.086 0.085 0.087 4,740,000 405,460 0.0855 14.00 14.00 14.16 14.00 14.33 28,779 14.089 -1.16%
2018-12-03 0 0.086 0.085 0.087 0.085 0.089 4,360,000 376,420 0.0863 14.16 14.00 14.33 14.00 14.66 26,471 14.220 0.00%
2018-11-30 0 0.086 0.085 0.086 0.085 0.089 6,280,000 538,960 0.0858 14.16 14.00 14.16 14.00 14.66 38,129 14.135 -3.37%
2018-11-29 0 0.089 0.086 0.089 0.086 0.090 2,160,000 188,080 0.0871 14.66 14.16 14.66 14.16 14.82 13,114 14.342 2.30%
2018-11-28 0 0.087 0.087 0.089 0.087 0.090 7,052,000 626,904 0.0889 14.33 14.33 14.66 14.33 14.82 42,816 14.642 0.00%
2018-11-27 0 0.087 0.087 0.089 0.087 0.091 8,240,000 732,700 0.0889 14.33 14.33 14.66 14.33 14.99 50,029 14.646 -2.25%
2018-11-26 0 0.089 0.088 0.090 0.087 0.091 4,160,000 372,220 0.0895 14.66 14.49 14.82 14.33 14.99 25,257 14.737 0.00%
2018-11-23 0 0.089 0.088 0.089 0.088 0.089 4,260,000 378,540 0.0889 14.66 14.49 14.66 14.49 14.66 25,864 14.636 -1.11%
2018-11-22 0 0.090 0.087 0.090 0.086 0.090 11,960,000 1,056,240 0.0883 14.82 14.33 14.82 14.16 14.82 72,614 14.546 3.45%
2018-11-21 0 0.087 0.085 0.088 0.082 0.088 8,126,300 688,291 0.0847 14.33 14.00 14.49 13.51 14.49 49,338 13.950 1.16%
2018-11-20 0 0.086 0.083 0.087 0.082 0.088 5,100,000 431,140 0.0845 14.16 13.67 14.33 13.51 14.49 30,964 13.924 -3.37%
2018-11-19 0 0.089 0.088 0.089 0.086 0.089 2,340,000 205,320 0.0877 14.66 14.49 14.66 14.16 14.66 14,207 14.452 1.14%
2018-11-16 0 0.088 0.086 0.088 0.087 0.088 520,000 45,180 0.0869 14.49 14.16 14.49 14.33 14.49 3,157 14.310 0.00%
2018-11-15 0 0.088 0.086 0.088 0.082 0.088 5,900,000 499,320 0.0846 14.49 14.16 14.49 13.51 14.49 35,821 13.939 1.15%
2018-11-14 0 0.087 0.086 0.087 0.086 0.091 2,678,700 236,076 0.0881 14.33 14.16 14.33 14.16 14.99 16,264 14.516 -2.25%
2018-11-13 0 0.089 0.088 0.089 0.089 0.091 3,909,000 350,307 0.0896 14.66 14.49 14.66 14.66 14.99 23,733 14.760 -3.26%
2018-11-12 0 0.092 0.090 0.092 0.090 0.092 6,780,000 616,960 0.0910 15.15 14.82 15.15 14.82 15.15 41,164 14.988 2.22%
2018-11-09 0 0.090 0.089 0.090 0.085 0.092 4,120,000 363,880 0.0883 14.82 14.66 14.82 14.00 15.15 25,014 14.547 3.45%
2018-11-08 0 0.087 0.087 0.088 0.086 0.091 7,980,000 703,700 0.0882 14.33 14.33 14.49 14.16 14.99 48,450 14.524 0.00%
2018-11-07 0 0.087 0.087 0.088 0.086 0.092 3,480,000 303,760 0.0873 14.33 14.33 14.49 14.16 15.15 21,129 14.377 0.00%
2018-11-06 0 0.087 0.086 0.087 0.085 0.093 12,080,000 1,055,880 0.0874 14.33 14.16 14.33 14.00 15.32 73,343 14.396 -1.14%
2018-11-05 0 0.088 0.085 0.088 0.083 0.088 4,600,000 392,440 0.0853 14.49 14.00 14.49 13.67 14.49 27,929 14.052 0.00%
2018-11-02 0 0.088 0.086 0.088 0.085 0.089 7,880,000 683,580 0.0867 14.49 14.16 14.49 14.00 14.66 47,843 14.288 3.53%
2018-11-01 0 0.085 0.084 0.085 0.083 0.086 2,640,000 221,720 0.0840 14.00 13.84 14.00 13.67 14.16 16,029 13.833 1.19%
2018-10-31 0 0.084 0.083 0.084 0.080 0.084 11,140,000 925,760 0.0831 13.84 13.67 13.84 13.18 13.84 67,636 13.687 1.20%
2018-10-30 0 0.083 0.081 0.083 0.081 0.089 5,380,000 449,680 0.0836 13.67 13.34 13.67 13.34 14.66 32,664 13.767 -2.35%
2018-10-29 0 0.085 0.083 0.085 0.082 0.085 1,900,000 157,300 0.0828 14.00 13.67 14.00 13.51 14.00 11,536 13.636 0.00%
2018-10-26 0 0.085 0.082 0.085 0.081 0.085 5,540,000 452,920 0.0818 14.00 13.51 14.00 13.34 14.00 33,636 13.465 2.41%
2018-10-25 0 0.083 0.082 0.083 0.081 0.085 6,020,000 495,760 0.0824 13.67 13.51 13.67 13.34 14.00 36,550 13.564 -3.49%
2018-10-24 0 0.086 0.084 0.086 0.084 0.086 1,099,200 93,357 0.0849 14.16 13.84 14.16 13.84 14.16 6,674 13.989 0.00%
2018-10-23 0 0.086 0.083 0.086 0.082 0.089 4,340,000 366,040 0.0843 14.16 13.67 14.16 13.51 14.66 26,350 13.891 -1.15%
2018-10-22 0 0.087 0.086 0.087 0.085 0.089 3,820,000 331,960 0.0869 14.33 14.16 14.33 14.00 14.66 23,193 14.313 2.35%
2018-10-19 0 0.085 0.084 0.085 0.080 0.087 7,100,000 598,080 0.0842 14.00 13.84 14.00 13.18 14.33 43,107 13.874 2.41%
2018-10-18 0 0.083 0.081 0.083 0.080 0.083 3,900,000 318,820 0.0817 13.67 13.34 13.67 13.18 13.67 23,679 13.464 0.00%
2018-10-16 0 0.083 0.082 0.083 0.082 0.089 7,500,000 636,020 0.0848 13.67 13.51 13.67 13.51 14.66 45,536 13.967 -1.19%
2018-10-15 0 0.084 0.082 0.084 0.077 0.087 4,220,000 341,400 0.0809 13.84 13.51 13.84 12.68 14.33 25,621 13.325 2.44%
2018-10-12 0 0.082 0.081 0.084 0.077 0.086 12,380,000 1,020,600 0.0824 13.51 13.34 13.84 12.68 14.16 75,164 13.578 -4.65%
2018-10-11 0 0.086 0.083 0.086 0.079 0.090 23,520,000 1,955,680 0.0831 14.16 13.67 14.16 13.01 14.82 142,800 13.695 -7.53%
2018-10-10 0 0.093 0.093 0.095 0.086 0.096 32,800,000 2,959,420 0.0902 15.32 15.32 15.65 14.16 15.81 199,143 14.861 -3.12%
2018-10-09 0 0.096 0.094 0.096 0.093 0.100 12,900,000 1,244,640 0.0965 15.81 15.48 15.81 15.32 16.47 78,321 15.891 -3.03%
2018-10-08 0 0.099 0.098 0.099 0.097 0.102 7,789,000 768,308 0.0986 16.31 16.14 16.31 15.98 16.80 47,290 16.247 -2.94%
2018-10-05 0 0.102 0.100 0.102 0.099 0.102 6,100,000 609,920 0.1000 16.80 16.47 16.80 16.31 16.80 37,036 16.468 0.00%
2018-10-04 0 0.102 0.102 0.103 0.098 0.111 19,210,500 1,987,440 0.1035 16.80 16.80 16.96 16.14 18.28 116,635 17.040 -8.11%
2018-10-03 0 0.111 0.109 0.111 0.108 0.113 6,576,800 720,342 0.1095 18.28 17.95 18.28 17.79 18.61 39,931 18.040 -1.77%
2018-10-02 0 0.113 0.111 0.113 0.110 0.113 1,920,000 213,940 0.1114 18.61 18.28 18.61 18.12 18.61 11,657 18.353 0.00%
2018-09-28 0 0.113 0.113 0.114 0.112 0.114 1,308,500 147,232 0.1125 18.61 18.61 18.78 18.45 18.78 7,944 18.533 -0.88%
2018-09-27 0 0.114 0.113 0.115 0.112 0.116 2,264,500 257,306 0.1136 18.78 18.61 18.94 18.45 19.11 13,749 18.715 -0.87%
2018-09-26 0 0.115 0.113 0.115 0.111 0.115 3,600,000 408,300 0.1134 18.94 18.61 18.94 18.28 18.94 21,857 18.680 -0.86%
2018-09-24 0 0.116 0.114 0.116 0.114 0.117 947,200 108,177 0.1142 19.11 18.78 19.11 18.78 19.27 5,751 18.811 0.87%
2018-09-21 0 0.115 0.115 0.116 0.114 0.116 2,320,000 265,700 0.1145 18.94 18.94 19.11 18.78 19.11 14,086 18.863 -1.71%
2018-09-20 0 0.117 0.116 0.117 0.114 0.117 3,200,000 368,720 0.1152 19.27 19.11 19.27 18.78 19.27 19,429 18.978 0.00%
2018-09-19 0 0.117 0.114 0.118 0.112 0.117 2,880,000 329,620 0.1145 19.27 18.78 19.44 18.45 19.27 17,486 18.851 3.54%
2018-09-18 0 0.113 0.113 0.115 0.112 0.115 2,760,600 311,564 0.1129 18.61 18.61 18.94 18.45 18.94 16,761 18.589 0.00%
2018-09-17 0 0.113 0.112 0.114 0.111 0.116 2,180,000 246,480 0.1131 18.61 18.45 18.78 18.28 19.11 13,236 18.622 0.00%
2018-09-14 0 0.113 0.111 0.113 0.110 0.119 4,180,000 469,560 0.1123 18.61 18.28 18.61 18.12 19.60 25,379 18.502 -1.74%
2018-09-13 0 0.115 0.113 0.115 0.110 0.118 7,180,000 827,240 0.1152 18.94 18.61 18.94 18.12 19.44 43,593 18.977 2.68%
2018-09-12 0 0.112 0.110 0.112 0.109 0.114 5,440,000 604,760 0.1112 18.45 18.12 18.45 17.95 18.78 33,029 18.310 -1.75%
2018-09-11 0 0.114 0.111 0.114 0.112 0.116 3,700,000 416,540 0.1126 18.78 18.28 18.78 18.45 19.11 22,464 18.542 -0.87%
2018-09-10 0 0.115 0.113 0.115 0.112 0.118 7,260,000 837,660 0.1154 18.94 18.61 18.94 18.45 19.44 44,079 19.004 -2.54%
2018-09-07 0 0.118 0.117 0.119 0.118 0.120 12,160,000 1,435,280 0.1180 19.44 19.27 19.60 19.44 19.76 73,829 19.441 -1.67%
2018-09-06 0 0.120 0.118 0.120 0.118 0.121 11,980,000 1,418,240 0.1184 19.76 19.44 19.76 19.44 19.93 72,736 19.499 1.69%
2018-09-05 0 0.118 0.117 0.118 0.116 0.119 3,400,000 398,920 0.1173 19.44 19.27 19.44 19.11 19.60 20,643 19.325 -1.67%
2018-09-04 0 0.120 0.117 0.120 0.116 0.120 3,600,000 423,860 0.1177 19.76 19.27 19.76 19.11 19.76 21,857 19.392 0.00%
2018-09-03 0 0.120 0.119 0.120 0.118 0.122 4,940,000 586,440 0.1187 19.76 19.60 19.76 19.44 20.09 29,993 19.553 0.00%
2018-08-31 0 0.120 0.118 0.120 0.118 0.120 1,080,000 128,320 0.1188 19.76 19.44 19.76 19.44 19.76 6,557 19.569 0.00%
2018-08-30 0 0.120 0.119 0.120 0.119 0.120 1,700,000 202,780 0.1193 19.76 19.60 19.76 19.60 19.76 10,321 19.647 0.84%
2018-08-29 0 0.119 0.118 0.119 0.118 0.121 13,280,000 1,582,720 0.1192 19.60 19.44 19.60 19.44 19.93 80,629 19.630 -3.25%
2018-08-28 0 0.123 0.121 0.123 0.121 0.124 3,572,000 434,044 0.1215 20.26 19.93 20.26 19.93 20.42 21,687 20.014 0.82%
2018-08-27 0 0.122 0.121 0.122 0.120 0.124 6,669,000 808,190 0.1212 20.09 19.93 20.09 19.76 20.42 40,490 19.960 0.83%
2018-08-24 0 0.121 0.120 0.121 0.119 0.123 5,740,000 692,640 0.1207 19.93 19.76 19.93 19.60 20.26 34,850 19.875 -1.63%
2018-08-23 0 0.123 0.122 0.123 0.120 0.124 6,560,000 797,820 0.1216 20.26 20.09 20.26 19.76 20.42 39,829 20.031 -0.81%
2018-08-22 0 0.124 0.121 0.124 0.121 0.124 6,460,000 791,120 0.1225 20.42 19.93 20.42 19.93 20.42 39,221 20.171 0.00%
2018-08-21 0 0.124 0.122 0.124 0.118 0.125 7,100,000 865,960 0.1220 20.42 20.09 20.42 19.44 20.59 43,107 20.089 2.48%
2018-08-20 0 0.121 0.118 0.121 0.119 0.122 8,780,000 1,054,660 0.1201 19.93 19.44 19.93 19.60 20.09 53,307 19.785 0.00%
2018-08-17 0 0.121 0.120 0.121 0.119 0.124 18,300,000 2,200,540 0.1202 19.93 19.76 19.93 19.60 20.42 111,107 19.806 -2.42%
2018-08-16 0 0.124 0.123 0.125 0.118 0.126 17,380,000 2,105,800 0.1212 20.42 20.26 20.59 19.44 20.75 105,521 19.956 0.00%
2018-08-15 0 0.124 0.123 0.124 0.123 0.133 25,840,000 3,223,260 0.1247 20.42 20.26 20.42 20.26 21.91 156,886 20.545 -5.34%
2018-08-14 0 0.131 0.131 0.132 0.125 0.137 39,642,000 5,197,210 0.1311 21.58 21.58 21.74 20.59 22.56 240,684 21.594 -4.38%
2018-08-13 0 0.137 0.136 0.137 0.134 0.166 201,500,000 29,497,780 0.1464 22.56 22.40 22.56 22.07 27.34 1,223,393 24.111 9.60%
2018-08-10 0 0.125 0.123 0.125 0.119 0.126 10,160,000 1,236,060 0.1217 20.59 20.26 20.59 19.60 20.75 61,686 20.038 2.46%
2018-08-09 0 0.122 0.121 0.122 0.120 0.123 5,200,000 628,900 0.1209 20.09 19.93 20.09 19.76 20.26 31,571 19.920 -0.81%
2018-08-08 0 0.123 0.122 0.123 0.121 0.123 3,480,000 424,000 0.1218 20.26 20.09 20.26 19.93 20.26 21,129 20.068 0.00%
2018-08-07 0 0.123 0.122 0.123 0.121 0.123 8,420,000 1,027,060 0.1220 20.26 20.09 20.26 19.93 20.26 51,121 20.091 0.00%
2018-08-06 0 0.123 0.122 0.123 0.121 0.124 4,221,500 516,712 0.1224 20.26 20.09 20.26 19.93 20.42 25,631 20.160 -1.60%
2018-08-03 0 0.125 0.122 0.125 0.120 0.125 4,240,000 520,820 0.1228 20.59 20.09 20.59 19.76 20.59 25,743 20.232 -0.79%
2018-08-02 0 0.126 0.123 0.126 0.122 0.127 6,600,000 816,560 0.1237 20.75 20.26 20.75 20.09 20.92 40,071 20.378 -1.56%
2018-08-01 0 0.128 0.126 0.128 0.125 0.128 6,341,000 798,760 0.1260 21.08 20.75 21.08 20.59 21.08 38,499 20.748 0.00%
2018-07-31 0 0.128 0.128 0.129 0.125 0.129 1,500,000 192,860 0.1286 21.08 21.08 21.25 20.59 21.25 9,107 21.177 -0.78%
2018-07-30 0 0.129 0.128 0.129 0.128 0.129 1,245,800 160,073 0.1285 21.25 21.08 21.25 21.08 21.25 7,564 21.163 -0.77%
2018-07-27 0 0.130 0.128 0.130 0.127 0.130 6,300,000 814,200 0.1292 21.41 21.08 21.41 20.92 21.41 38,250 21.286 0.00%
2018-07-26 0 0.130 0.129 0.131 0.126 0.131 9,988,800 1,277,921 0.1279 21.41 21.25 21.58 20.75 21.58 60,646 21.072 2.36%
2018-07-25 0 0.127 0.126 0.127 0.126 0.130 9,960,000 1,271,760 0.1277 20.92 20.75 20.92 20.75 21.41 60,471 21.031 -1.55%
2018-07-24 0 0.129 0.129 0.131 0.128 0.132 9,463,000 1,229,863 0.1300 21.25 21.25 21.58 21.08 21.74 57,454 21.406 0.00%
2018-07-23 0 0.129 0.128 0.129 0.126 0.129 5,820,000 740,600 0.1273 21.25 21.08 21.25 20.75 21.25 35,336 20.959 0.78%
2018-07-20 0 0.128 0.128 0.130 0.127 0.135 5,800,000 748,000 0.1290 21.08 21.08 21.41 20.92 22.24 35,214 21.241 -1.54%
2018-07-19 0 0.130 0.129 0.131 0.128 0.131 5,410,000 701,350 0.1296 21.41 21.25 21.58 21.08 21.58 32,846 21.352 0.00%
2018-07-18 0 0.130 0.130 0.131 0.129 0.132 5,384,500 698,360 0.1297 21.41 21.41 21.58 21.25 21.74 32,692 21.362 -0.76%
2018-07-17 0 0.131 0.129 0.131 0.129 0.132 4,572,000 597,556 0.1307 21.58 21.25 21.58 21.25 21.74 27,759 21.527 0.00%
2018-07-16 0 0.131 0.130 0.131 0.129 0.132 4,060,000 530,800 0.1307 21.58 21.41 21.58 21.25 21.74 24,650 21.533 -2.24%
2018-07-13 0 0.134 0.134 0.135 0.131 0.138 17,660,000 2,361,620 0.1337 22.07 22.07 22.24 21.58 22.73 107,221 22.026 0.75%
2018-07-12 0 0.133 0.131 0.133 0.131 0.134 4,300,000 564,920 0.1314 21.91 21.58 21.91 21.58 22.07 26,107 21.639 0.76%
2018-07-11 0 0.132 0.131 0.132 0.132 0.133 6,160,000 817,240 0.1327 21.74 21.58 21.74 21.74 21.91 37,400 21.851 -2.22%
2018-07-10 0 0.135 0.134 0.135 0.130 0.137 23,340,000 3,154,780 0.1352 22.24 22.07 22.24 21.41 22.56 141,707 22.263 2.27%
2018-07-09 0 0.132 0.130 0.132 0.127 0.134 17,744,500 2,311,280 0.1303 21.74 21.41 21.74 20.92 22.07 107,734 21.453 3.12%
2018-07-06 0 0.128 0.127 0.128 0.125 0.131 19,340,000 2,481,580 0.1283 21.08 20.92 21.08 20.59 21.58 117,421 21.134 0.79%
2018-07-05 0 0.127 0.126 0.127 0.121 0.134 20,712,000 2,601,644 0.1256 20.92 20.75 20.92 19.93 22.07 125,751 20.689 4.10%
2018-07-04 0 0.122 0.121 0.124 0.121 0.124 7,980,000 976,740 0.1224 20.09 19.93 20.42 19.93 20.42 48,450 20.160 -1.61%
2018-07-03 0 0.124 0.123 0.124 0.121 0.125 7,580,000 930,940 0.1228 20.42 20.26 20.42 19.93 20.59 46,021 20.228 -2.36%
2018-06-29 0 0.127 0.126 0.127 0.124 0.127 5,920,000 745,180 0.1259 20.92 20.75 20.92 20.42 20.92 35,943 20.732 2.42%
2018-06-28 0 0.124 0.123 0.124 0.120 0.127 14,860,000 1,836,600 0.1236 20.42 20.26 20.42 19.76 20.92 90,221 20.357 -3.13%
2018-06-27 0 0.128 0.127 0.128 0.126 0.131 25,840,000 3,307,600 0.1280 21.08 20.92 21.08 20.75 21.58 156,886 21.083 3.23%
2018-06-26 0 0.124 0.123 0.124 0.120 0.128 20,060,000 2,466,680 0.1230 20.42 20.26 20.42 19.76 21.08 121,793 20.253 -3.13%
2018-06-25 0 0.128 0.127 0.128 0.126 0.133 19,400,000 2,520,620 0.1299 21.08 20.92 21.08 20.75 21.91 117,786 21.400 -3.76%
2018-06-22 0 0.133 0.132 0.134 0.130 0.134 9,252,000 1,221,252 0.1320 21.91 21.74 22.07 21.41 22.07 56,173 21.741 0.00%
2018-06-21 0 0.133 0.132 0.134 0.131 0.135 9,160,000 1,215,220 0.1327 21.91 21.74 22.07 21.58 22.24 55,614 21.851 1.53%
2018-06-20 0 0.131 0.131 0.133 0.131 0.135 22,160,020 2,944,862 0.1329 21.58 21.58 21.91 21.58 22.24 134,543 21.888 -2.96%
2018-06-19 0 0.135 0.134 0.135 0.131 0.140 36,144,500 4,944,091 0.1368 22.24 22.07 22.24 21.58 23.06 219,449 22.530 -6.25%
2018-06-15 0 0.144 0.141 0.144 0.135 0.146 46,335,150 6,533,526 0.1410 23.72 23.22 23.72 22.24 24.05 281,321 23.224 5.11%
2018-06-14 0 0.137 0.136 0.137 0.135 0.140 12,440,000 1,705,500 0.1371 22.56 22.40 22.56 22.24 23.06 75,529 22.581 -2.14%
2018-06-13 0 0.140 0.139 0.140 0.136 0.141 20,680,000 2,876,400 0.1391 23.06 22.89 23.06 22.40 23.22 125,557 22.909 0.00%
2018-06-12 0 0.140 0.139 0.140 0.138 0.140 11,340,000 1,575,840 0.1390 23.06 22.89 23.06 22.73 23.06 68,850 22.888 0.00%
2018-06-11 0 0.140 0.139 0.140 0.138 0.142 19,840,000 2,772,420 0.1397 23.06 22.89 23.06 22.73 23.39 120,457 23.016 -1.41%
2018-06-08 0 0.142 0.141 0.142 0.140 0.146 19,160,000 2,704,800 0.1412 23.39 23.22 23.39 23.06 24.05 116,329 23.251 -2.74%
2018-06-07 0 0.146 0.145 0.146 0.141 0.149 67,952,000 9,878,592 0.1454 24.05 23.88 24.05 23.22 24.54 412,566 23.944 3.55%
2018-06-06 0 0.141 0.140 0.141 0.139 0.143 23,140,000 3,252,260 0.1405 23.22 23.06 23.22 22.89 23.55 140,493 23.149 1.44%
2018-06-05 0 0.139 0.138 0.139 0.138 0.140 10,140,000 1,413,320 0.1394 22.89 22.73 22.89 22.73 23.06 61,564 22.957 -0.71%
2018-06-04 0 0.140 0.139 0.140 0.138 0.143 22,460,000 3,160,360 0.1407 23.06 22.89 23.06 22.73 23.55 136,364 23.176 0.72%
2018-06-01 0 0.139 0.138 0.140 0.138 0.142 11,220,000 1,553,540 0.1385 22.89 22.73 23.06 22.73 23.39 68,121 22.805 -0.71%
2018-05-31 0 0.140 0.138 0.140 0.138 0.142 11,340,000 1,583,240 0.1396 23.06 22.73 23.06 22.73 23.39 68,850 22.995 0.00%
2018-05-30 0 0.140 0.138 0.140 0.136 0.140 12,520,000 1,722,420 0.1376 23.06 22.73 23.06 22.40 23.06 76,014 22.659 0.00%
2018-05-29 0 0.140 0.137 0.140 0.137 0.141 27,040,000 3,730,240 0.1380 23.06 22.56 23.06 22.56 23.22 164,171 22.722 0.00%
2018-05-28 0 0.140 0.138 0.140 0.138 0.144 43,840,000 6,124,220 0.1397 23.06 22.73 23.06 22.73 23.72 266,171 23.009 -2.10%
2018-05-25 0 0.143 0.142 0.143 0.140 0.144 14,540,000 2,063,260 0.1419 23.55 23.39 23.55 23.06 23.72 88,279 23.372 -2.05%
2018-05-24 0 0.146 0.144 0.146 0.139 0.146 19,600,000 2,791,000 0.1424 24.05 23.72 24.05 22.89 24.05 119,000 23.454 2.82%
2018-05-23 0 0.142 0.141 0.142 0.139 0.147 20,712,000 2,963,052 0.1431 23.39 23.22 23.39 22.89 24.21 125,751 23.563 -3.40%
2018-05-21 0 0.147 0.145 0.147 0.139 0.151 42,664,260 6,188,135 0.1450 24.21 23.88 24.21 22.89 24.87 259,033 23.889 5.76%
2018-05-18 0 0.139 0.138 0.139 0.136 0.140 17,785,000 2,462,635 0.1385 22.89 22.73 22.89 22.40 23.06 107,980 22.806 2.21%
2018-05-17 0 0.136 0.135 0.137 0.135 0.141 17,102,500 2,342,832 0.1370 22.40 22.24 22.56 22.24 23.22 103,837 22.563 -2.16%
2018-05-16 0 0.139 0.138 0.139 0.135 0.140 10,060,000 1,389,680 0.1381 22.89 22.73 22.89 22.24 23.06 61,079 22.752 -0.71%
2018-05-15 0 0.140 0.138 0.140 0.138 0.141 5,813,860 810,657 0.1394 23.06 22.73 23.06 22.73 23.22 35,298 22.966 -0.71%
2018-05-14 0 0.141 0.140 0.141 0.139 0.141 10,583,000 1,481,812 0.1400 23.22 23.06 23.22 22.89 23.22 64,254 23.062 0.71%
2018-05-11 0 0.140 0.138 0.140 0.138 0.140 7,694,800 1,067,001 0.1387 23.06 22.73 23.06 22.73 23.06 46,718 22.839 0.72%
2018-05-10 0 0.139 0.138 0.139 0.137 0.140 13,110,000 1,806,680 0.1378 22.89 22.73 22.89 22.56 23.06 79,596 22.698 -0.71%
2018-05-09 0 0.140 0.138 0.140 0.137 0.140 14,940,000 2,064,200 0.1382 23.06 22.73 23.06 22.56 23.06 90,707 22.757 0.00%
2018-05-08 0 0.140 0.138 0.140 0.137 0.141 13,900,000 1,924,060 0.1384 23.06 22.73 23.06 22.56 23.22 84,393 22.799 -0.71%
2018-05-07 0 0.141 0.138 0.141 0.138 0.143 8,800,000 1,228,040 0.1396 23.22 22.73 23.22 22.73 23.55 53,429 22.985 0.71%
2018-05-04 0 0.140 0.139 0.140 0.139 0.144 14,324,000 2,015,004 0.1407 23.06 22.89 23.06 22.89 23.72 86,967 23.170 -1.41%
2018-05-03 0 0.142 0.141 0.142 0.138 0.144 14,160,000 2,000,140 0.1413 23.39 23.22 23.39 22.73 23.72 85,971 23.265 0.00%
2018-05-02 0 0.142 0.140 0.142 0.136 0.145 16,914,500 2,354,525 0.1392 23.39 23.06 23.39 22.40 23.88 102,695 22.927 0.00%
2018-04-30 0 0.142 0.141 0.142 0.133 0.142 33,704,000 4,683,252 0.1390 23.39 23.22 23.39 21.91 23.39 204,631 22.886 6.77%
2018-04-27 0 0.133 0.132 0.133 0.129 0.137 15,774,702 2,092,045 0.1326 21.91 21.74 21.91 21.25 22.56 95,775 21.843 2.31%
2018-04-26 0 0.130 0.129 0.130 0.128 0.132 11,592,000 1,500,760 0.1295 21.41 21.25 21.41 21.08 21.74 70,380 21.324 -1.52%
2018-04-25 0 0.132 0.130 0.132 0.130 0.133 8,148,760 1,064,648 0.1307 21.74 21.41 21.74 21.41 21.91 49,475 21.519 -0.75%
2018-04-24 0 0.133 0.132 0.133 0.130 0.134 9,240,000 1,217,540 0.1318 21.91 21.74 21.91 21.41 22.07 56,100 21.703 0.76%
2018-04-23 0 0.132 0.130 0.132 0.129 0.135 10,900,000 1,436,040 0.1317 21.74 21.41 21.74 21.25 22.24 66,179 21.699 0.00%
2018-04-20 0 0.132 0.131 0.132 0.129 0.132 8,568,000 1,117,960 0.1305 21.74 21.58 21.74 21.25 21.74 52,020 21.491 1.54%
2018-04-19 0 0.130 0.129 0.130 0.128 0.135 52,530,000 6,851,080 0.1304 21.41 21.25 21.41 21.08 22.24 318,932 21.481 0.00%
2018-04-18 0 0.130 0.130 0.131 0.128 0.143 64,405,200 8,512,114 0.1322 21.41 21.41 21.58 21.08 23.55 391,032 21.768 -8.45%
2018-04-17 0 0.142 0.141 0.143 0.140 0.159 37,840,000 5,496,300 0.1453 23.39 23.22 23.55 23.06 26.19 229,743 23.924 -7.19%
2018-04-16 0 0.153 0.152 0.153 0.147 0.170 140,024,950 21,904,897 0.1564 25.20 25.04 25.20 24.21 28.00 850,151 25.766 7.75%
2018-04-13 0 0.142 0.142 0.143 0.141 0.147 11,800,000 1,698,740 0.1440 23.39 23.39 23.55 23.22 24.21 71,643 23.711 -0.70%
2018-04-12 0 0.143 0.140 0.143 0.140 0.147 13,209,000 1,895,484 0.1435 23.55 23.06 23.55 23.06 24.21 80,198 23.635 0.00%
2018-04-11 0 0.143 0.142 0.143 0.141 0.147 31,520,000 4,495,280 0.1426 23.55 23.39 23.55 23.22 24.21 191,371 23.490 -2.72%
2018-04-10 0 0.147 0.143 0.147 0.137 0.147 17,240,000 2,433,100 0.1411 24.21 23.55 24.21 22.56 24.21 104,671 23.245 5.76%
2018-04-09 0 0.139 0.138 0.139 0.137 0.142 17,254,891 2,403,119 0.1393 22.89 22.73 22.89 22.56 23.39 104,762 22.939 -1.42%
2018-04-06 0 0.141 0.140 0.141 0.140 0.144 11,780,000 1,664,020 0.1413 23.22 23.06 23.22 23.06 23.72 71,521 23.266 -1.40%
2018-04-04 0 0.143 0.139 0.143 0.140 0.147 18,320,000 2,607,100 0.1423 23.55 22.89 23.55 23.06 24.21 111,229 23.439 -2.05%
2018-04-03 0 0.146 0.142 0.146 0.142 0.150 12,912,000 1,867,836 0.1447 24.05 23.39 24.05 23.39 24.71 78,394 23.826 -0.68%
2018-03-29 0 0.147 0.146 0.147 0.145 0.150 8,211,000 1,209,731 0.1473 24.21 24.05 24.21 23.88 24.71 49,853 24.266 0.00%
2018-03-28 0 0.147 0.145 0.147 0.145 0.152 12,640,000 1,860,060 0.1472 24.21 23.88 24.21 23.88 25.04 76,743 24.238 -2.00%
2018-03-27 0 0.150 0.149 0.150 0.147 0.157 21,420,000 3,230,720 0.1508 24.71 24.54 24.71 24.21 25.86 130,050 24.842 -1.32%
2018-03-26 0 0.152 0.150 0.152 0.144 0.153 36,850,000 5,430,540 0.1474 25.04 24.71 25.04 23.72 25.20 223,732 24.273 0.00%
2018-03-23 0 0.152 0.151 0.153 0.150 0.166 46,925,200 7,371,290 0.1571 25.04 24.87 25.20 24.71 27.34 284,903 25.873 -8.98%
2018-03-22 0 0.167 0.166 0.170 0.165 0.172 15,880,000 2,646,120 0.1666 27.51 27.34 28.00 27.18 28.33 96,414 27.445 -1.18%
2018-03-21 0 0.169 0.168 0.169 0.168 0.175 30,518,900 5,208,058 0.1707 27.84 27.67 27.84 27.67 28.82 185,293 28.107 0.60%
2018-03-20 0 0.168 0.166 0.168 0.165 0.169 7,622,860 1,273,983 0.1671 27.67 27.34 27.67 27.18 27.84 46,282 27.527 0.00%
2018-03-19 0 0.168 0.166 0.168 0.166 0.171 11,380,000 1,916,920 0.1684 27.67 27.34 27.67 27.34 28.16 69,093 27.744 -0.59%
2018-03-16 0 0.169 0.168 0.169 0.167 0.171 12,180,000 2,050,800 0.1684 27.84 27.67 27.84 27.51 28.16 73,950 27.732 0.60%
2018-03-15 0 0.168 0.167 0.169 0.167 0.171 7,989,000 1,347,982 0.1687 27.67 27.51 27.84 27.51 28.16 48,505 27.791 -1.18%
2018-03-14 0 0.170 0.168 0.170 0.168 0.171 8,848,000 1,501,380 0.1697 28.00 27.67 28.00 27.67 28.16 53,720 27.948 -0.58%
2018-03-13 0 0.171 0.169 0.171 0.168 0.172 14,500,000 2,463,500 0.1699 28.16 27.84 28.16 27.67 28.33 88,036 27.983 -0.58%
2018-03-12 0 0.172 0.171 0.172 0.170 0.175 17,130,000 2,945,670 0.1720 28.33 28.16 28.33 28.00 28.82 104,004 28.323 0.00%
2018-03-09 0 0.172 0.171 0.172 0.169 0.172 11,383,600 1,944,530 0.1708 28.33 28.16 28.33 27.84 28.33 69,115 28.135 0.58%
2018-03-08 0 0.171 0.170 0.172 0.170 0.179 37,810,000 6,584,430 0.1741 28.16 28.00 28.33 28.00 29.48 229,561 28.683 -0.58%
2018-03-07 0 0.172 0.171 0.173 0.161 0.182 46,156,000 8,055,080 0.1745 28.33 28.16 28.49 26.52 29.98 280,233 28.744 1.78%
2018-03-06 0 0.169 0.168 0.169 0.167 0.172 7,920,000 1,337,800 0.1689 27.84 27.67 27.84 27.51 28.33 48,086 27.821 0.60%
2018-03-05 0 0.168 0.167 0.168 0.164 0.173 7,410,000 1,250,540 0.1688 27.67 27.51 27.67 27.01 28.49 44,989 27.796 -2.33%
2018-03-02 0 0.172 0.171 0.172 0.170 0.174 6,460,000 1,109,780 0.1718 28.33 28.16 28.33 28.00 28.66 39,221 28.295 -1.15%
2018-03-01 0 0.174 0.172 0.174 0.170 0.177 8,268,000 1,427,340 0.1726 28.66 28.33 28.66 28.00 29.15 50,199 28.434 0.00%
2018-02-28 0 0.174 0.172 0.174 0.172 0.178 18,040,000 3,130,660 0.1735 28.66 28.33 28.66 28.33 29.32 109,529 28.583 -2.25%
2018-02-27 0 0.178 0.176 0.178 0.175 0.180 23,162,700 4,096,339 0.1769 29.32 28.99 29.32 28.82 29.65 140,631 29.128 0.56%
2018-02-26 0 0.177 0.176 0.177 0.174 0.178 11,747,150 2,072,649 0.1764 29.15 28.99 29.15 28.66 29.32 71,322 29.060 0.57%
2018-02-23 0 0.176 0.175 0.177 0.175 0.180 23,321,000 4,137,570 0.1774 28.99 28.82 29.15 28.82 29.65 141,592 29.222 1.15%
2018-02-22 0 0.174 0.173 0.174 0.171 0.177 18,640,000 3,238,880 0.1738 28.66 28.49 28.66 28.16 29.15 113,171 28.619 0.58%
2018-02-21 0 0.173 0.171 0.173 0.170 0.174 12,900,000 2,227,000 0.1726 28.49 28.16 28.49 28.00 28.66 78,321 28.434 0.58%
2018-02-20 0 0.172 0.171 0.172 0.169 0.174 14,040,000 2,395,600 0.1706 28.33 28.16 28.33 27.84 28.66 85,243 28.103 0.58%
2018-02-15 0 0.171 0.170 0.171 0.167 0.171 7,100,000 1,201,380 0.1692 28.16 28.00 28.16 27.51 28.16 43,107 27.870 1.18%
2018-02-14 0 0.169 0.167 0.169 0.166 0.171 7,620,500 1,283,149 0.1684 27.84 27.51 27.84 27.34 28.16 46,267 27.733 1.20%
2018-02-13 0 0.167 0.165 0.168 0.159 0.173 19,120,000 3,164,600 0.1655 27.51 27.18 27.67 26.19 28.49 116,086 27.261 3.73%
2018-02-12 0 0.161 0.160 0.161 0.155 0.165 11,840,000 1,882,580 0.1590 26.52 26.35 26.52 25.53 27.18 71,886 26.189 0.63%
2018-02-09 0 0.160 0.159 0.160 0.154 0.165 31,280,000 4,929,400 0.1576 26.35 26.19 26.35 25.36 27.18 189,914 25.956 -4.76%
2018-02-08 0 0.168 0.166 0.168 0.164 0.168 11,240,000 1,865,100 0.1659 27.67 27.34 27.67 27.01 27.67 68,243 27.330 0.00%
2018-02-07 0 0.168 0.166 0.168 0.160 0.174 33,204,500 5,537,053 0.1668 27.67 27.34 27.67 26.35 28.66 201,599 27.466 4.35%
2018-02-06 0 0.161 0.160 0.162 0.159 0.174 62,480,000 10,456,220 0.1674 26.52 26.35 26.68 26.19 28.66 379,343 27.564 -8.52%
2018-02-05 0 0.176 0.175 0.176 0.170 0.177 19,906,000 3,472,548 0.1744 28.99 28.82 28.99 28.00 29.15 120,858 28.732 -2.22%
2018-02-02 0 0.180 0.178 0.180 0.172 0.181 25,616,470 4,532,726 0.1769 29.65 29.32 29.65 28.33 29.81 155,529 29.144 3.45%
2018-02-01 0 0.174 0.173 0.174 0.172 0.182 16,281,760 2,894,860 0.1778 28.66 28.49 28.66 28.33 29.98 98,854 29.284 -1.69%
2018-01-31 0 0.177 0.175 0.177 0.172 0.178 10,620,200 1,858,214 0.1750 29.15 28.82 29.15 28.33 29.32 64,480 28.819 0.57%
2018-01-30 0 0.176 0.174 0.175 0.174 0.180 16,392,000 2,902,256 0.1771 28.99 28.66 28.82 28.66 29.65 99,523 29.162 -2.22%
2018-01-29 0 0.180 0.178 0.180 0.176 0.186 28,228,000 5,088,076 0.1802 29.65 29.32 29.65 28.99 30.64 171,384 29.688 -2.17%
2018-01-26 0 0.184 0.183 0.184 0.174 0.186 45,448,822 8,242,700 0.1814 30.31 30.14 30.31 28.66 30.64 275,939 29.871 4.55%
2018-01-25 0 0.176 0.173 0.176 0.173 0.177 13,488,280 2,353,287 0.1745 28.99 28.49 28.99 28.49 29.15 81,893 28.736 0.00%
2018-01-24 0 0.176 0.176 0.177 0.174 0.178 10,880,000 1,910,500 0.1756 28.99 28.99 29.15 28.66 29.32 66,057 28.922 -1.12%
2018-01-23 0 0.178 0.177 0.178 0.174 0.179 18,540,000 3,282,380 0.1770 29.32 29.15 29.32 28.66 29.48 112,564 29.160 1.14%
2018-01-22 0 0.176 0.173 0.176 0.170 0.180 34,482,000 6,065,730 0.1759 28.99 28.49 28.99 28.00 29.65 209,355 28.973 3.53%
2018-01-19 0 0.170 0.169 0.171 0.168 0.173 20,189,225 3,443,593 0.1706 28.00 27.84 28.16 27.67 28.49 122,577 28.093 -2.30%
2018-01-18 0 0.174 0.173 0.175 0.172 0.185 27,756,000 4,900,676 0.1766 28.66 28.49 28.82 28.33 30.47 168,519 29.081 -3.87%
2018-01-17 0 0.181 0.180 0.181 0.180 0.197 131,400,000 24,641,000 0.1875 29.81 29.65 29.81 29.65 32.45 797,786 30.887 0.56%
2018-01-16 0 0.180 0.179 0.180 0.156 0.183 123,611,000 21,449,851 0.1735 29.65 29.48 29.65 25.69 30.14 750,495 28.581 13.92%
2018-01-15 0 0.158 0.157 0.158 0.155 0.165 26,720,000 4,248,220 0.1590 26.02 25.86 26.02 25.53 27.18 162,229 26.187 -3.07%
2018-01-12 0 0.163 0.160 0.163 0.160 0.167 25,084,950 4,081,717 0.1627 26.85 26.35 26.85 26.35 27.51 152,301 26.800 -0.61%
2018-01-11 0 0.164 0.163 0.164 0.161 0.168 14,260,000 2,331,620 0.1635 27.01 26.85 27.01 26.52 27.67 86,579 26.931 -1.80%
2018-01-10 0 0.167 0.165 0.167 0.165 0.173 14,335,563 2,397,570 0.1672 27.51 27.18 27.51 27.18 28.49 87,037 27.546 -1.18%
2018-01-09 0 0.169 0.169 0.170 0.166 0.175 25,220,000 4,267,860 0.1692 27.84 27.84 28.00 27.34 28.82 153,121 27.872 0.60%
2018-01-08 0 0.168 0.167 0.168 0.162 0.172 17,960,000 2,985,100 0.1662 27.67 27.51 27.67 26.68 28.33 109,043 27.375 -1.18%
2018-01-05 0 0.170 0.169 0.170 0.166 0.179 50,960,000 8,690,400 0.1705 28.00 27.84 28.00 27.34 29.48 309,400 28.088 -1.16%
2018-01-04 0 0.172 0.171 0.172 0.155 0.175 117,040,000 19,800,320 0.1692 28.33 28.16 28.33 25.53 28.82 710,600 27.864 11.69%
2018-01-03 0 0.154 0.152 0.154 0.151 0.154 12,520,000 1,910,100 0.1526 25.36 25.04 25.36 24.87 25.36 76,014 25.128 0.65%
2018-01-02 0 0.153 0.151 0.153 0.150 0.154 18,660,000 2,827,000 0.1515 25.20 24.87 25.20 24.71 25.36 113,293 24.953 0.00%
2017-12-29 0 0.153 0.151 0.153 0.148 0.154 11,340,000 1,716,760 0.1514 25.20 24.87 25.20 24.38 25.36 68,850 24.935 0.00%
2017-12-28 0 0.153 0.151 0.153 0.150 0.158 13,333,638 2,040,460 0.1530 25.20 24.87 25.20 24.71 26.02 80,954 25.205 2.68%
2017-12-27 0 0.149 0.149 0.152 0.148 0.155 14,820,000 2,244,160 0.1514 24.54 24.54 25.04 24.38 25.53 89,979 24.941 -3.25%
2017-12-22 0 0.154 0.152 0.154 0.151 0.154 5,080,000 774,380 0.1524 25.36 25.04 25.36 24.87 25.36 30,843 25.107 0.00%
2017-12-21 0 0.154 0.153 0.154 0.151 0.154 9,480,000 1,447,600 0.1527 25.36 25.20 25.36 24.87 25.36 57,557 25.151 0.65%
2017-12-20 0 0.153 0.151 0.153 0.149 0.154 6,760,000 1,022,420 0.1512 25.20 24.87 25.20 24.54 25.36 41,043 24.911 1.32%
2017-12-19 0 0.151 0.149 0.151 0.148 0.159 7,180,000 1,079,900 0.1504 24.87 24.54 24.87 24.38 26.19 43,593 24.772 0.00%
2017-12-18 0 0.151 0.148 0.152 0.146 0.153 9,960,000 1,484,360 0.1490 24.87 24.38 25.04 24.05 25.20 60,471 24.546 0.67%
2017-12-15 0 0.150 0.147 0.151 0.147 0.156 10,069,000 1,519,238 0.1509 24.71 24.21 24.87 24.21 25.69 61,133 24.851 -3.85%
2017-12-14 0 0.156 0.154 0.156 0.150 0.160 35,960,000 5,611,120 0.1560 25.69 25.36 25.69 24.71 26.35 218,329 25.700 4.00%
2017-12-13 0 0.150 0.150 0.152 0.139 0.153 27,612,000 4,068,676 0.1474 24.71 24.71 25.04 22.89 25.20 167,644 24.270 6.38%
2017-12-12 0 0.141 0.140 0.142 0.136 0.145 29,781,430 4,159,953 0.1397 23.22 23.06 23.39 22.40 23.88 180,816 23.007 2.17%
2017-12-11 0 0.138 0.138 0.139 0.136 0.140 14,580,000 2,015,300 0.1382 22.73 22.73 22.89 22.40 23.06 88,521 22.766 -1.43%
2017-12-08 0 0.140 0.138 0.140 0.133 0.140 14,080,000 1,926,800 0.1368 23.06 22.73 23.06 21.91 23.06 85,486 22.539 0.72%
2017-12-07 0 0.139 0.138 0.140 0.135 0.140 21,509,000 2,962,719 0.1377 22.89 22.73 23.06 22.24 23.06 130,590 22.687 -0.71%
2017-12-06 0 0.140 0.139 0.141 0.135 0.147 22,046,600 3,094,958 0.1404 23.06 22.89 23.22 22.24 24.21 133,854 23.122 -4.11%
2017-12-05 0 0.146 0.146 0.148 0.145 0.152 10,120,000 1,500,120 0.1482 24.05 24.05 24.38 23.88 25.04 61,443 24.415 -3.95%
2017-12-04 0 0.152 0.149 0.152 0.148 0.152 12,695,000 1,910,820 0.1505 25.04 24.54 25.04 24.38 25.04 77,077 24.791 0.66%
2017-12-01 0 0.151 0.150 0.151 0.148 0.155 22,500,000 3,414,000 0.1517 24.87 24.71 24.87 24.38 25.53 136,607 24.991 2.72%
2017-11-30 0 0.147 0.150 0.152 0.145 0.153 66,960,000 9,914,860 0.1481 24.21 24.71 25.04 23.88 25.20 406,543 24.388 -3.29%
2017-11-29 0 0.152 0.150 0.152 0.149 0.159 24,980,000 3,817,120 0.1528 25.04 24.71 25.04 24.54 26.19 151,664 25.168 -1.94%
2017-11-28 0 0.155 0.155 0.157 0.155 0.159 15,320,000 2,388,940 0.1559 25.53 25.53 25.86 25.53 26.19 93,014 25.684 -2.52%
2017-11-27 0 0.159 0.158 0.159 0.157 0.165 16,164,000 2,610,104 0.1615 26.19 26.02 26.19 25.86 27.18 98,139 26.596 -2.45%
2017-11-24 0 0.163 0.160 0.163 0.159 0.168 12,164,740 1,967,739 0.1618 26.85 26.35 26.85 26.19 27.67 73,857 26.642 0.00%
2017-11-23 0 0.163 0.162 0.163 0.160 0.168 17,644,290 2,886,153 0.1636 26.85 26.68 26.85 26.35 27.67 107,126 26.942 0.00%
2017-11-22 0 0.163 0.160 0.163 0.154 0.163 16,800,000 2,664,360 0.1586 26.85 26.35 26.85 25.36 26.85 102,000 26.121 1.88%
2017-11-21 0 0.160 0.159 0.160 0.153 0.169 42,800,000 6,804,900 0.1590 26.35 26.19 26.35 25.20 27.84 259,857 26.187 -4.76%
2017-11-20 0 0.168 0.166 0.168 0.165 0.176 28,540,000 4,852,100 0.1700 27.67 27.34 27.67 27.18 28.99 173,279 28.002 -5.08%
2017-11-17 0 0.177 0.176 0.177 0.171 0.186 34,141,000 6,087,910 0.1783 29.15 28.99 29.15 28.16 30.64 207,285 29.370 -4.32%
2017-11-16 0 0.185 0.184 0.185 0.183 0.188 13,800,000 2,535,640 0.1837 30.47 30.31 30.47 30.14 30.96 83,786 30.263 -1.07%
2017-11-15 0 0.187 0.185 0.187 0.183 0.189 9,660,000 1,786,100 0.1849 30.80 30.47 30.80 30.14 31.13 58,650 30.454 0.00%
2017-11-14 0 0.187 0.186 0.187 0.185 0.191 21,380,000 3,984,140 0.1863 30.80 30.64 30.80 30.47 31.46 129,807 30.693 -1.58%
2017-11-13 0 0.190 0.189 0.190 0.187 0.192 8,860,000 1,671,240 0.1886 31.29 31.13 31.29 30.80 31.62 53,793 31.068 0.53%
2017-11-10 0 0.189 0.188 0.189 0.187 0.194 10,300,000 1,957,800 0.1901 31.13 30.96 31.13 30.80 31.95 62,536 31.307 -1.56%
2017-11-09 0 0.192 0.192 0.193 0.184 0.199 27,740,000 5,378,180 0.1939 31.62 31.62 31.79 30.31 32.78 168,421 31.933 3.23%
2017-11-08 0 0.186 0.185 0.186 0.183 0.189 12,391,086 2,290,704 0.1849 30.64 30.47 30.64 30.14 31.13 75,232 30.449 -0.53%
2017-11-07 0 0.187 0.186 0.187 0.183 0.188 22,120,000 4,088,820 0.1848 30.80 30.64 30.80 30.14 30.96 134,300 30.445 -1.06%
2017-11-06 0 0.189 0.186 0.189 0.183 0.190 17,320,000 3,213,640 0.1855 31.13 30.64 31.13 30.14 31.29 105,157 30.560 0.00%
2017-11-03 0 0.189 0.185 0.189 0.183 0.191 21,260,000 3,980,320 0.1872 31.13 30.47 31.13 30.14 31.46 129,079 30.836 0.53%
2017-11-02 0 0.188 0.188 0.189 0.187 0.196 25,100,000 4,774,136 0.1902 30.96 30.96 31.13 30.80 32.28 152,393 31.328 -4.08%
2017-11-01 0 0.196 0.194 0.196 0.192 0.198 20,960,000 4,064,860 0.1939 32.28 31.95 32.28 31.62 32.61 127,257 31.942 0.00%
2017-10-31 0 0.196 0.194 0.196 0.193 0.197 14,880,000 2,904,740 0.1952 32.28 31.95 32.28 31.79 32.45 90,343 32.152 -0.51%
2017-10-30 0 0.197 0.195 0.197 0.195 0.202 16,020,000 3,141,440 0.1961 32.45 32.12 32.45 32.12 33.27 97,264 32.298 -1.99%
2017-10-27 0 0.201 0.199 0.201 0.195 0.202 20,960,000 4,175,720 0.1992 33.11 32.78 33.11 32.12 33.27 127,257 32.813 2.55%
2017-10-26 0 0.196 0.196 0.197 0.196 0.202 15,340,000 3,039,100 0.1981 32.28 32.28 32.45 32.28 33.27 93,136 32.631 -3.45%
2017-10-25 0 0.203 0.200 0.203 0.196 0.205 20,040,000 4,034,580 0.2013 33.44 32.94 33.44 32.28 33.76 121,671 33.160 0.00%
2017-10-24 0 0.203 0.200 0.203 0.197 0.209 38,090,500 7,705,618 0.2023 33.44 32.94 33.44 32.45 34.42 231,264 33.320 -2.87%
2017-10-23 0 0.209 0.207 0.209 0.203 0.209 21,540,000 4,434,260 0.2059 34.42 34.09 34.42 33.44 34.42 130,779 33.907 -1.42%
2017-10-20 0 0.212 0.210 0.212 0.208 0.215 21,913,653 4,633,115 0.2114 34.92 34.59 34.92 34.26 35.41 133,047 34.823 1.44%
2017-10-19 0 0.209 0.206 0.209 0.203 0.228 51,280,000 10,888,120 0.2123 34.42 33.93 34.42 33.44 37.55 311,343 34.971 -5.43%
2017-10-18 0 0.221 0.219 0.222 0.210 0.228 69,341,450 15,204,471 0.2193 36.40 36.07 36.56 34.59 37.55 421,002 36.115 -1.78%
2017-10-17 0 0.225 0.225 0.226 0.202 0.240 416,490,500 95,114,147 0.2284 37.06 37.06 37.22 33.27 39.53 2,528,692 37.614 10.84%
2017-10-16 0 0.203 0.202 0.203 0.197 0.204 50,484,500 10,146,764 0.2010 33.44 33.27 33.44 32.45 33.60 306,513 33.104 1.50%
2017-10-13 0 0.200 0.199 0.200 0.192 0.204 37,732,500 7,469,429 0.1980 32.94 32.78 32.94 31.62 33.60 229,090 32.605 3.09%
2017-10-12 0 0.194 0.192 0.194 0.191 0.196 12,481,400 2,403,599 0.1926 31.95 31.62 31.95 31.46 32.28 75,780 31.718 -0.51%
2017-10-11 0 0.195 0.195 0.196 0.192 0.198 25,500,900 4,969,311 0.1949 32.12 32.12 32.28 31.62 32.61 154,827 32.096 1.56%
2017-10-10 0 0.192 0.191 0.192 0.188 0.195 15,640,200 2,980,736 0.1906 31.62 31.46 31.62 30.96 32.12 94,958 31.390 0.52%
2017-10-09 0 0.191 0.190 0.191 0.189 0.203 25,620,000 4,962,520 0.1937 31.46 31.29 31.46 31.13 33.44 155,550 31.903 -3.54%
2017-10-06 0 0.198 0.196 0.198 0.195 0.206 22,004,000 4,417,220 0.2007 32.61 32.28 32.61 32.12 33.93 133,596 33.064 -2.46%
2017-10-04 0 0.203 0.200 0.203 0.199 0.212 56,600,000 11,652,380 0.2059 33.44 32.94 33.44 32.78 34.92 343,643 33.908 1.50%
2017-10-03 0 0.200 0.198 0.199 0.192 0.202 52,620,000 10,432,420 0.1983 32.94 32.61 32.78 31.62 33.27 319,479 32.655 5.26%
2017-09-29 0 0.190 0.189 0.190 0.186 0.192 17,584,000 3,327,264 0.1892 31.29 31.13 31.29 30.64 31.62 106,760 31.166 1.60%
2017-09-28 0 0.187 0.185 0.187 0.183 0.189 11,822,000 2,187,578 0.1850 30.80 30.47 30.80 30.14 31.13 71,776 30.478 -0.53%
2017-09-27 0 0.188 0.186 0.188 0.184 0.190 6,200,000 1,154,080 0.1861 30.96 30.64 30.96 30.31 31.29 37,643 30.659 0.53%
2017-09-26 0 0.187 0.185 0.187 0.184 0.190 16,160,000 3,008,540 0.1862 30.80 30.47 30.80 30.31 31.29 98,114 30.664 1.63%
2017-09-25 0 0.184 0.183 0.184 0.184 0.195 19,625,000 3,685,380 0.1878 30.31 30.14 30.31 30.31 32.12 119,152 30.930 -4.17%
2017-09-22 0 0.192 0.192 0.193 0.182 0.194 26,420,000 5,007,120 0.1895 31.62 31.62 31.79 29.98 31.95 160,407 31.215 4.35%
2017-09-21 0 0.184 0.183 0.184 0.182 0.186 15,376,000 2,812,744 0.1829 30.31 30.14 30.31 29.98 30.64 93,354 30.130 -1.08%
2017-09-20 0 0.186 0.185 0.187 0.183 0.193 19,472,000 3,618,372 0.1858 30.64 30.47 30.80 30.14 31.79 118,223 30.606 -3.12%
2017-09-19 0 0.192 0.190 0.192 0.189 0.194 13,980,000 2,666,920 0.1908 31.62 31.29 31.62 31.13 31.95 84,879 31.420 0.00%
2017-09-18 0 0.192 0.191 0.192 0.187 0.206 89,676,000 17,422,208 0.1943 31.62 31.46 31.62 30.80 33.93 544,461 31.999 -6.80%
2017-09-15 0 0.206 0.206 0.207 0.196 0.207 28,492,000 5,719,880 0.2008 33.93 33.93 34.09 32.28 34.09 172,987 33.065 0.98%
2017-09-14 0 0.204 0.202 0.204 0.200 0.208 29,535,900 6,018,651 0.2038 33.60 33.27 33.60 32.94 34.26 179,325 33.563 0.00%
2017-09-13 0 0.204 0.203 0.204 0.198 0.210 61,441,100 12,470,665 0.2030 33.60 33.44 33.60 32.61 34.59 373,035 33.430 0.00%
2017-09-12 0 0.204 0.203 0.204 0.182 0.207 59,398,720 11,700,738 0.1970 33.60 33.44 33.60 29.98 34.09 360,635 32.445 9.68%
2017-09-11 0 0.186 0.185 0.186 0.182 0.204 91,299,073 17,289,179 0.1894 30.64 30.47 30.64 29.98 33.60 554,316 31.190 -8.82%
2017-09-08 0 0.204 0.203 0.205 0.200 0.216 84,300,000 17,327,300 0.2055 33.60 33.44 33.76 32.94 35.58 511,821 33.854 -2.86%
2017-09-07 0 0.210 0.208 0.210 0.194 0.221 405,366,100 84,782,989 0.2092 34.59 34.26 34.59 31.95 36.40 2,461,151 34.449 9.37%
2017-09-06 0 0.192 0.191 0.192 0.175 0.197 105,825,527 19,657,475 0.1858 31.62 31.46 31.62 28.82 32.45 642,512 30.595 4.92%
2017-09-05 0 0.183 0.182 0.183 0.163 0.194 274,566,300 50,498,841 0.1839 30.14 29.98 30.14 26.85 31.95 1,667,010 30.293 10.91%
2017-09-04 0 0.165 0.163 0.165 0.160 0.172 85,828,000 14,164,248 0.1650 27.18 26.85 27.18 26.35 28.33 521,099 27.182 -4.07%
2017-09-01 0 0.172 0.171 0.172 0.147 0.173 275,890,300 45,461,108 0.1648 28.33 28.16 28.33 24.21 28.49 1,675,048 27.140 18.62%
2017-08-31 0 0.145 0.144 0.145 0.143 0.147 8,689,837 1,258,537 0.1448 23.88 23.72 23.88 23.55 24.21 52,760 23.854 -0.68%
2017-08-30 0 0.146 0.144 0.146 0.142 0.148 13,249,200 1,905,917 0.1439 24.05 23.72 24.05 23.39 24.38 80,442 23.693 0.69%
2017-08-29 0 0.145 0.143 0.145 0.142 0.145 10,904,000 1,553,460 0.1425 23.88 23.55 23.88 23.39 23.88 66,203 23.465 1.40%
2017-08-28 0 0.143 0.142 0.143 0.142 0.145 9,660,000 1,384,200 0.1433 23.55 23.39 23.55 23.39 23.88 58,650 23.601 0.70%
2017-08-25 0 0.142 0.141 0.142 0.139 0.149 12,760,000 1,834,000 0.1437 23.39 23.22 23.39 22.89 24.54 77,471 23.673 -3.40%
2017-08-24 0 0.147 0.145 0.147 0.142 0.149 19,360,000 2,811,300 0.1452 24.21 23.88 24.21 23.39 24.54 117,543 23.917 2.80%
2017-08-22 0 0.143 0.141 0.143 0.136 0.144 13,920,500 1,931,430 0.1387 23.55 23.22 23.55 22.40 23.72 84,517 22.852 2.88%
2017-08-21 0 0.139 0.137 0.138 0.136 0.141 8,420,000 1,163,760 0.1382 22.89 22.56 22.73 22.40 23.22 51,121 22.765 0.00%
2017-08-18 0 0.139 0.138 0.139 0.136 0.140 8,800,000 1,211,200 0.1376 22.89 22.73 22.89 22.40 23.06 53,429 22.670 -0.71%
2017-08-17 0 0.140 0.138 0.140 0.136 0.140 4,980,000 682,120 0.1370 23.06 22.73 23.06 22.40 23.06 30,236 22.560 0.00%
2017-08-16 0 0.140 0.139 0.140 0.137 0.140 9,644,000 1,333,720 0.1383 23.06 22.89 23.06 22.56 23.06 58,553 22.778 0.72%
2017-08-15 0 0.139 0.138 0.139 0.137 0.142 9,940,000 1,377,460 0.1386 22.89 22.73 22.89 22.56 23.39 60,350 22.825 -2.11%
2017-08-14 0 0.142 0.141 0.142 0.139 0.143 6,220,000 874,200 0.1405 23.39 23.22 23.39 22.89 23.55 37,764 23.149 0.00%
2017-08-11 0 0.142 0.140 0.142 0.138 0.146 29,720,000 4,180,420 0.1407 23.39 23.06 23.39 22.73 24.05 180,443 23.168 -2.74%
2017-08-10 0 0.146 0.146 0.150 0.146 0.156 23,208,000 3,463,380 0.1492 24.05 24.05 24.71 24.05 25.69 140,906 24.579 -4.58%
2017-08-09 0 0.153 0.152 0.153 0.150 0.155 20,380,000 3,102,860 0.1523 25.20 25.04 25.20 24.71 25.53 123,736 25.077 0.00%
2017-08-08 0 0.153 0.151 0.153 0.147 0.160 28,261,800 4,337,893 0.1535 25.20 24.87 25.20 24.21 26.35 171,590 25.281 -4.37%
2017-08-07 0 0.160 0.159 0.160 0.150 0.164 64,019,000 10,161,544 0.1587 26.35 26.19 26.35 24.71 27.01 388,687 26.143 6.67%
2017-08-04 0 0.150 0.149 0.150 0.141 0.150 13,860,000 2,021,380 0.1458 24.71 24.54 24.71 23.22 24.71 84,150 24.021 7.14%
2017-08-03 0 0.140 0.139 0.140 0.136 0.140 5,861,200 809,693 0.1381 23.06 22.89 23.06 22.40 23.06 35,586 22.753 0.00%
2017-08-02 0 0.140 0.138 0.140 0.138 0.146 20,700,000 2,894,160 0.1398 23.06 22.73 23.06 22.73 24.05 125,679 23.028 -3.45%
2017-08-01 0 0.145 0.143 0.144 0.143 0.148 13,324,000 1,919,060 0.1440 23.88 23.55 23.72 23.55 24.38 80,896 23.723 -2.03%
2017-07-31 0 0.148 0.146 0.148 0.145 0.150 9,933,500 1,456,215 0.1466 24.38 24.05 24.38 23.88 24.71 60,311 24.145 0.68%
2017-07-28 0 0.147 0.146 0.147 0.143 0.149 12,260,000 1,783,080 0.1454 24.21 24.05 24.21 23.55 24.54 74,436 23.955 -1.34%
2017-07-27 0 0.149 0.147 0.149 0.144 0.151 14,500,000 2,133,340 0.1471 24.54 24.21 24.54 23.72 24.87 88,036 24.233 -0.67%
2017-07-26 0 0.150 0.148 0.150 0.146 0.156 15,804,000 2,361,880 0.1494 24.71 24.38 24.71 24.05 25.69 95,953 24.615 -3.23%
2017-07-25 0 0.155 0.153 0.155 0.153 0.160 13,140,000 2,043,080 0.1555 25.53 25.20 25.53 25.20 26.35 79,779 25.609 -2.52%
2017-07-24 0 0.159 0.158 0.159 0.152 0.160 33,054,645 5,219,941 0.1579 26.19 26.02 26.19 25.04 26.35 200,689 26.010 3.25%
2017-07-21 0 0.154 0.151 0.154 0.144 0.155 42,265,355 6,324,603 0.1496 25.36 24.87 25.36 23.72 25.53 256,611 24.647 0.00%
2017-07-20 0 0.154 0.150 0.154 0.148 0.159 88,683,000 13,668,204 0.1541 25.36 24.71 25.36 24.38 26.19 538,433 25.385 4.76%
2017-07-19 0 0.147 0.146 0.147 0.129 0.148 185,820,000 25,010,820 0.1346 24.21 24.05 24.21 21.25 24.38 1,128,193 22.169 13.95%
2017-07-18 0 0.129 0.128 0.129 0.124 0.129 20,465,800 2,590,989 0.1266 21.25 21.08 21.25 20.42 21.25 124,257 20.852 3.20%
2017-07-17 0 0.125 0.124 0.126 0.120 0.130 18,280,000 2,282,300 0.1249 20.59 20.42 20.75 19.76 21.41 110,986 20.564 -3.85%
2017-07-14 0 0.130 0.129 0.130 0.125 0.130 18,422,520 2,358,010 0.1280 21.41 21.25 21.41 20.59 21.41 111,851 21.082 0.00%
2017-07-13 0 0.130 0.129 0.130 0.126 0.131 15,264,000 1,973,528 0.1293 21.41 21.25 21.41 20.75 21.58 92,674 21.295 -0.76%
2017-07-12 0 0.131 0.129 0.131 0.129 0.134 14,536,500 1,909,615 0.1314 21.58 21.25 21.58 21.25 22.07 88,257 21.637 -2.24%
2017-07-11 0 0.134 0.133 0.134 0.125 0.134 34,020,000 4,366,352 0.1283 22.07 21.91 22.07 20.59 22.07 206,550 21.139 0.75%
2017-07-10 0 0.133 0.132 0.133 0.129 0.134 24,781,200 3,277,832 0.1323 21.91 21.74 21.91 21.25 22.07 150,457 21.786 -0.75%
2017-07-07 0 0.134 0.133 0.134 0.131 0.137 23,521,900 3,121,977 0.1327 22.07 21.91 22.07 21.58 22.56 142,812 21.861 -2.90%
2017-07-06 0 0.138 0.136 0.138 0.135 0.140 8,180,000 1,123,880 0.1374 22.73 22.40 22.73 22.24 23.06 49,664 22.630 -1.43%
2017-07-05 0 0.140 0.138 0.140 0.136 0.140 9,512,200 1,320,694 0.1388 23.06 22.73 23.06 22.40 23.06 57,753 22.868 -0.71%
2017-07-04 0 0.141 0.139 0.141 0.136 0.144 11,840,000 1,643,920 0.1388 23.22 22.89 23.22 22.40 23.72 71,886 22.869 -2.08%
2017-07-03 0 0.144 0.142 0.144 0.135 0.150 24,362,000 3,511,727 0.1441 23.72 23.39 23.72 22.24 24.71 147,912 23.742 5.11%
2017-06-30 0 0.137 0.135 0.137 0.131 0.139 14,660,000 1,991,820 0.1359 22.56 22.24 22.56 21.58 22.89 89,007 22.378 0.00%
2017-06-29 0 0.137 0.136 0.137 0.133 0.137 31,740,000 4,269,140 0.1345 22.56 22.40 22.56 21.91 22.56 192,707 22.154 -1.44%
2017-06-28 0 0.139 0.138 0.139 0.135 0.153 27,202,000 3,762,860 0.1383 22.89 22.73 22.89 22.24 25.20 165,155 22.784 -3.47%
2017-06-27 0 0.144 0.143 0.144 0.142 0.153 28,160,000 4,118,060 0.1462 23.72 23.55 23.72 23.39 25.20 170,971 24.086 -5.26%
2017-06-26 0 0.152 0.150 0.152 0.149 0.152 11,280,000 1,701,720 0.1509 25.04 24.71 25.04 24.54 25.04 68,486 24.848 -0.65%
2017-06-23 0 0.153 0.151 0.153 0.149 0.154 15,860,000 2,398,540 0.1512 25.20 24.87 25.20 24.54 25.36 96,293 24.909 0.66%
2017-06-22 0 0.152 0.150 0.152 0.148 0.157 30,967,000 4,742,321 0.1531 25.04 24.71 25.04 24.38 25.86 188,014 25.223 0.66%
2017-06-21 0 0.151 0.149 0.151 0.148 0.158 53,920,000 8,185,560 0.1518 24.87 24.54 24.87 24.38 26.02 327,371 25.004 -1.95%
2017-06-20 0 0.154 0.153 0.154 0.153 0.159 25,060,000 3,897,460 0.1555 25.36 25.20 25.36 25.20 26.19 152,150 25.616 -1.91%
2017-06-19 0 0.157 0.156 0.157 0.156 0.164 18,759,233 2,966,583 0.1581 25.86 25.69 25.86 25.69 27.01 113,895 26.047 -1.87%
2017-06-16 0 0.160 0.158 0.159 0.156 0.169 53,784,000 8,630,528 0.1605 26.35 26.02 26.19 25.69 27.84 326,546 26.430 -3.61%
2017-06-15 0 0.166 0.165 0.166 0.164 0.167 7,320,000 1,211,280 0.1655 27.34 27.18 27.34 27.01 27.51 44,443 27.255 0.00%
2017-06-14 0 0.166 0.166 0.168 0.164 0.172 26,900,000 4,490,600 0.1669 27.34 27.34 27.67 27.01 28.33 163,321 27.495 -2.92%
2017-06-13 0 0.171 0.169 0.171 0.168 0.171 10,568,000 1,794,980 0.1699 28.16 27.84 28.16 27.67 28.16 64,163 27.975 0.00%
2017-06-12 0 0.171 0.170 0.171 0.169 0.175 14,980,000 2,560,920 0.1710 28.16 28.00 28.16 27.84 28.82 90,950 28.157 -2.84%
2017-06-09 0 0.176 0.173 0.180 0.172 0.178 15,260,000 2,665,300 0.1747 28.99 28.49 29.65 28.33 29.32 92,650 28.767 0.00%
2017-06-08 0 0.176 0.175 0.176 0.170 0.182 36,060,000 6,400,940 0.1775 28.99 28.82 28.99 28.00 29.98 218,936 29.237 2.33%
2017-06-07 0 0.172 0.171 0.172 0.171 0.174 21,820,000 3,757,960 0.1722 28.33 28.16 28.33 28.16 28.66 132,479 28.367 -1.71%
2017-06-06 0 0.175 0.172 0.174 0.171 0.175 12,848,000 2,218,736 0.1727 28.82 28.33 28.66 28.16 28.82 78,006 28.443 0.00%
2017-06-05 0 0.175 0.173 0.175 0.172 0.177 13,064,500 2,261,533 0.1731 28.82 28.49 28.82 28.33 29.15 79,320 28.511 -1.13%
2017-06-02 0 0.177 0.174 0.177 0.173 0.177 10,448,263 1,831,371 0.1753 29.15 28.66 29.15 28.49 29.15 63,436 28.870 0.57%
2017-06-01 0 0.176 0.174 0.176 0.170 0.177 16,360,000 2,840,140 0.1736 28.99 28.66 28.99 28.00 29.15 99,329 28.593 1.73%
2017-05-31 0 0.173 0.173 0.175 0.170 0.182 30,380,000 5,311,200 0.1748 28.49 28.49 28.82 28.00 29.98 184,450 28.795 -3.89%
2017-05-29 0 0.180 0.179 0.180 0.178 0.185 21,080,000 3,791,720 0.1799 29.65 29.48 29.65 29.32 30.47 127,986 29.626 -3.23%
2017-05-26 0 0.186 0.185 0.187 0.185 0.194 29,920,000 5,615,460 0.1877 30.64 30.47 30.80 30.47 31.95 181,657 30.912 -3.63%
2017-05-25 0 0.193 0.192 0.194 0.185 0.205 53,680,000 10,305,060 0.1920 31.79 31.62 31.95 30.47 33.76 325,914 31.619 -3.98%
2017-05-24 0 0.201 0.200 0.201 0.197 0.213 96,320,000 19,652,020 0.2040 33.11 32.94 33.11 32.45 35.08 584,800 33.605 1.01%
2017-05-23 0 0.199 0.198 0.199 0.192 0.215 96,686,000 19,450,220 0.2012 32.78 32.61 32.78 31.62 35.41 587,022 33.134 -1.97%
2017-05-22 0 0.203 0.202 0.203 0.170 0.211 178,340,000 34,790,900 0.1951 33.44 33.27 33.44 28.00 34.75 1,082,779 32.131 14.04%
2017-05-19 0 0.178 0.176 0.178 0.176 0.181 23,460,000 4,174,520 0.1779 29.32 28.99 29.32 28.99 29.81 142,436 29.308 1.14%
2017-05-18 0 0.176 0.175 0.176 0.165 0.183 56,420,000 9,866,360 0.1749 28.99 28.82 28.99 27.18 30.14 342,550 28.803 0.57%
2017-05-17 0 0.175 0.173 0.175 0.169 0.195 104,280,000 18,546,360 0.1779 28.82 28.49 28.82 27.84 32.12 633,129 29.293 -10.26%
2017-05-16 0 0.195 0.194 0.195 0.190 0.200 38,307,150 7,417,397 0.1936 32.12 31.95 32.12 31.29 32.94 232,579 31.892 -2.50%
2017-05-15 0 0.200 0.197 0.199 0.196 0.208 70,800,000 14,124,120 0.1995 32.94 32.45 32.78 32.28 34.26 429,857 32.858 -2.91%
2017-05-12 0 0.206 0.204 0.206 0.196 0.222 160,657,200 32,508,128 0.2023 33.93 33.60 33.93 32.28 36.56 975,419 33.327 -6.79%
2017-05-11 0 0.221 0.221 0.223 0.220 0.229 23,000,000 5,142,140 0.2236 36.40 36.40 36.73 36.24 37.72 139,643 36.824 -3.49%
2017-05-10 0 0.229 0.227 0.229 0.226 0.230 14,480,000 3,290,160 0.2272 37.72 37.39 37.72 37.22 37.88 87,914 37.425 0.00%
2017-05-09 0 0.229 0.228 0.229 0.228 0.230 7,526,300 1,722,513 0.2289 37.72 37.55 37.72 37.55 37.88 45,695 37.696 0.00%
2017-05-08 0 0.229 0.228 0.229 0.227 0.231 17,231,000 3,944,160 0.2289 37.72 37.55 37.72 37.39 38.05 104,617 37.701 0.00%
2017-05-05 0 0.229 0.228 0.229 0.227 0.235 15,629,900 3,587,577 0.2295 37.72 37.55 37.72 37.39 38.71 94,896 37.805 -2.14%
2017-05-04 0 0.234 0.233 0.234 0.231 0.236 10,900,000 2,542,048 0.2332 38.54 38.38 38.54 38.05 38.87 66,179 38.412 -1.27%
2017-05-02 0 0.237 0.234 0.237 0.234 0.242 16,020,000 3,775,600 0.2357 39.04 38.54 39.04 38.54 39.86 97,264 38.818 1.28%
2017-04-28 0 0.234 0.233 0.234 0.233 0.238 13,302,500 3,122,987 0.2348 38.54 38.38 38.54 38.38 39.20 80,765 38.667 -0.85%
2017-04-27 0 0.236 0.235 0.236 0.231 0.240 15,420,000 3,629,740 0.2354 38.87 38.71 38.87 38.05 39.53 93,621 38.770 -1.26%
2017-04-26 0 0.239 0.238 0.239 0.237 0.244 16,860,000 4,045,520 0.2399 39.36 39.20 39.36 39.04 40.19 102,364 39.521 -2.05%
2017-04-25 0 0.244 0.243 0.244 0.240 0.248 13,972,000 3,399,156 0.2433 40.19 40.02 40.19 39.53 40.85 84,830 40.070 2.52%
2017-04-24 0 0.238 0.236 0.238 0.235 0.243 15,136,000 3,593,392 0.2374 39.20 38.87 39.20 38.71 40.02 91,897 39.102 -2.06%
2017-04-21 0 0.243 0.240 0.243 0.236 0.245 15,380,000 3,707,060 0.2410 40.02 39.53 40.02 38.87 40.35 93,379 39.699 -1.22%
2017-04-20 0 0.246 0.245 0.246 0.244 0.249 6,024,000 1,484,604 0.2464 40.52 40.35 40.52 40.19 41.01 36,574 40.591 -1.20%
2017-04-19 0 0.249 0.247 0.249 0.236 0.255 19,140,000 4,705,060 0.2458 41.01 40.68 41.01 38.87 42.00 116,207 40.489 -2.35%
2017-04-18 0 0.255 0.250 0.255 0.249 0.255 16,220,000 4,075,680 0.2513 42.00 41.18 42.00 41.01 42.00 98,479 41.386 0.00%
2017-04-13 0 0.255 0.250 0.255 0.249 0.260 32,260,000 8,223,920 0.2549 42.00 41.18 42.00 41.01 42.82 195,864 41.988 0.00%
2017-04-12 0 0.255 0.250 0.255 0.249 0.255 13,880,000 3,489,300 0.2514 42.00 41.18 42.00 41.01 42.00 84,271 41.405 0.00%
2017-04-11 0 0.255 0.250 0.255 0.249 0.255 16,900,000 4,255,760 0.2518 42.00 41.18 42.00 41.01 42.00 102,607 41.476 0.00%
2017-04-10 0 0.255 0.250 0.255 0.250 0.255 26,060,000 6,602,000 0.2533 42.00 41.18 42.00 41.18 42.00 158,221 41.726 0.00%
2017-04-07 0 0.255 0.250 0.255 0.244 0.255 37,340,000 9,296,300 0.2490 42.00 41.18 42.00 40.19 42.00 226,707 41.006 2.82%
2017-04-06 0 0.248 0.246 0.248 0.244 0.250 39,160,000 9,682,260 0.2472 40.85 40.52 40.85 40.19 41.18 237,757 40.723 0.81%
2017-04-05 0 0.246 0.244 0.246 0.234 0.248 49,570,010 12,099,972 0.2441 40.52 40.19 40.52 38.54 40.85 300,961 40.204 4.68%
2017-04-03 0 0.235 0.234 0.235 0.231 0.235 24,212,000 5,628,200 0.2325 38.71 38.54 38.71 38.05 38.71 147,001 38.287 1.29%
2017-03-31 0 0.232 0.231 0.233 0.229 0.233 15,620,000 3,599,840 0.2305 38.21 38.05 38.38 37.72 38.38 94,836 37.959 0.43%
2017-03-30 0 0.231 0.230 0.231 0.228 0.233 34,709,000 7,969,847 0.2296 38.05 37.88 38.05 37.55 38.38 210,733 37.820 -1.28%
2017-03-29 0 0.234 0.232 0.234 0.230 0.237 24,763,000 5,779,610 0.2334 38.54 38.21 38.54 37.88 39.04 150,347 38.442 -0.85%
2017-03-28 0 0.236 0.233 0.238 0.230 0.240 25,040,000 5,903,700 0.2358 38.87 38.38 39.20 37.88 39.53 152,029 38.833 0.43%
2017-03-27 0 0.235 0.233 0.236 0.233 0.241 19,620,000 4,617,920 0.2354 38.71 38.38 38.87 38.38 39.69 119,121 38.766 -2.08%
2017-03-24 0 0.240 0.238 0.240 0.237 0.245 32,680,000 7,823,900 0.2394 39.53 39.20 39.53 39.04 40.35 198,414 39.432 -1.23%
2017-03-23 0 0.243 0.242 0.243 0.240 0.244 27,489,000 6,638,655 0.2415 40.02 39.86 40.02 39.53 40.19 166,898 39.777 0.83%
2017-03-22 0 0.241 0.240 0.241 0.239 0.242 33,040,000 7,947,520 0.2405 39.69 39.53 39.69 39.36 39.86 200,600 39.619 -0.41%
2017-03-21 0 0.242 0.241 0.242 0.238 0.244 51,228,000 12,296,352 0.2400 39.86 39.69 39.86 39.20 40.19 311,027 39.535 1.68%
2017-03-20 0 0.238 0.237 0.238 0.233 0.240 36,580,000 8,695,160 0.2377 39.20 39.04 39.20 38.38 39.53 222,093 39.151 0.85%
2017-03-17 0 0.236 0.234 0.237 0.233 0.243 38,511,700 9,184,274 0.2385 38.87 38.54 39.04 38.38 40.02 233,821 39.279 -0.84%
2017-03-16 0 0.238 0.237 0.238 0.235 0.242 40,340,000 9,602,820 0.2380 39.20 39.04 39.20 38.71 39.86 244,921 39.208 1.71%
2017-03-15 0 0.234 0.233 0.235 0.229 0.237 46,140,000 10,728,320 0.2325 38.54 38.38 38.71 37.72 39.04 280,136 38.297 -0.43%
2017-03-14 0 0.235 0.234 0.235 0.233 0.243 62,680,000 14,881,740 0.2374 38.71 38.54 38.71 38.38 40.02 380,557 39.105 0.86%
2017-03-13 0 0.233 0.232 0.233 0.232 0.250 52,380,000 12,539,540 0.2394 38.38 38.21 38.38 38.21 41.18 318,021 39.430 -6.43%
2017-03-10 0 0.249 0.246 0.249 0.243 0.250 38,200,000 9,399,160 0.2461 41.01 40.52 41.01 40.02 41.18 231,929 40.526 2.05%
2017-03-09 0 0.244 0.243 0.244 0.242 0.249 40,381,200 9,876,522 0.2446 40.19 40.02 40.19 39.86 41.01 245,172 40.284 -2.40%
2017-03-08 0 0.250 0.250 0.255 0.250 0.255 23,240,000 5,824,500 0.2506 41.18 41.18 42.00 41.18 42.00 141,100 41.279 -1.96%
2017-03-07 0 0.255 0.250 0.255 0.250 0.255 35,714,000 9,018,360 0.2525 42.00 41.18 42.00 41.18 42.00 216,835 41.591 0.00%
2017-03-06 0 0.255 0.250 0.255 0.250 0.255 24,301,500 6,132,795 0.2524 42.00 41.18 42.00 41.18 42.00 147,545 41.566 2.00%
2017-03-03 0 0.250 0.250 0.255 0.250 0.260 26,312,900 6,627,896 0.2519 41.18 41.18 42.00 41.18 42.82 159,757 41.487 -3.85%
2017-03-02 0 0.260 0.255 0.260 0.255 0.265 51,852,000 13,298,940 0.2565 42.82 42.00 42.82 42.00 43.65 314,816 42.244 0.00%
2017-03-01 0 0.260 0.255 0.260 0.255 0.265 17,180,000 4,424,000 0.2575 42.82 42.00 42.82 42.00 43.65 104,307 42.413 -1.89%
2017-02-28 0 0.265 0.260 0.265 0.255 0.265 39,980,100 10,390,223 0.2599 43.65 42.82 43.65 42.00 43.65 242,736 42.805 1.92%
2017-02-27 0 0.260 0.255 0.260 0.250 0.260 16,180,000 4,158,500 0.2570 42.82 42.00 42.82 41.18 42.82 98,236 42.332 0.00%
2017-02-24 0 0.260 0.255 0.260 0.255 0.260 17,132,084 4,420,572 0.2580 42.82 42.00 42.82 42.00 42.82 104,016 42.499 -1.89%
2017-02-23 0 0.265 0.260 0.265 0.260 0.265 20,020,000 5,225,600 0.2610 43.65 42.82 43.65 42.82 43.65 121,550 42.991 0.00%
2017-02-22 0 0.265 0.260 0.265 0.260 0.275 58,440,000 15,549,800 0.2661 43.65 42.82 43.65 42.82 45.29 354,814 43.825 0.00%
2017-02-21 0 0.265 0.260 0.265 0.260 0.270 22,260,000 5,885,462 0.2644 43.65 42.82 43.65 42.82 44.47 135,150 43.548 0.00%
2017-02-20 0 0.265 0.260 0.265 0.260 0.270 27,124,000 7,139,660 0.2632 43.65 42.82 43.65 42.82 44.47 164,681 43.354 -1.85%
2017-02-17 0 0.270 0.265 0.270 0.260 0.270 27,957,544 7,445,887 0.2663 44.47 43.65 44.47 42.82 44.47 169,742 43.866 0.00%
2017-02-16 0 0.270 0.265 0.270 0.265 0.275 31,323,844 8,399,554 0.2682 44.47 43.65 44.47 43.65 45.29 190,180 44.166 0.00%
2017-02-15 0 0.270 0.265 0.270 0.265 0.275 50,100,000 13,550,840 0.2705 44.47 43.65 44.47 43.65 45.29 304,179 44.549 -3.57%
2017-02-14 0 0.280 0.275 0.280 0.270 0.280 59,480,000 16,369,160 0.2752 46.12 45.29 46.12 44.47 46.12 361,129 45.328 0.00%
2017-02-13 0 0.280 0.275 0.280 0.275 0.285 25,960,000 7,253,400 0.2794 46.12 45.29 46.12 45.29 46.94 157,614 46.020 -1.75%
2017-02-10 0 0.285 0.280 0.285 0.280 0.295 59,660,000 16,964,040 0.2843 46.94 46.12 46.94 46.12 48.59 362,221 46.833 -1.72%
2017-02-09 0 0.290 0.285 0.290 0.280 0.290 26,574,400 7,591,660 0.2857 47.76 46.94 47.76 46.12 47.76 161,345 47.052 0.00%
2017-02-08 0 0.290 0.285 0.290 0.285 0.300 61,588,500 18,021,560 0.2926 47.76 46.94 47.76 46.94 49.41 373,930 48.195 1.75%
2017-02-07 0 0.285 0.280 0.285 0.280 0.300 31,080,000 9,000,700 0.2896 46.94 46.12 46.94 46.12 49.41 188,700 47.698 -3.39%
2017-02-06 0 0.295 0.290 0.295 0.275 0.300 109,901,800 32,107,795 0.2921 48.59 47.76 48.59 45.29 49.41 667,261 48.119 5.36%
2017-02-03 0 0.280 0.275 0.280 0.260 0.285 64,606,595 17,723,609 0.2743 46.12 45.29 46.12 42.82 46.94 392,254 45.184 7.69%
2017-02-02 0 0.260 0.255 0.260 0.255 0.265 9,443,158 2,456,400 0.2601 42.82 42.00 42.82 42.00 43.65 57,333 42.844 -1.89%
2017-02-01 0 0.265 0.260 0.265 0.255 0.265 6,581,338 1,730,117 0.2629 43.65 42.82 43.65 42.00 43.65 39,958 43.298 0.00%
2017-01-27 0 0.265 0.260 0.265 0.255 0.265 5,643,800 1,468,542 0.2602 43.65 42.82 43.65 42.00 43.65 34,266 42.857 1.92%
2017-01-26 0 0.260 0.255 0.260 0.255 0.265 16,080,400 4,155,596 0.2584 42.82 42.00 42.82 42.00 43.65 97,631 42.564 -1.89%
2017-01-25 0 0.265 0.260 0.265 0.260 0.265 8,200,000 2,140,500 0.2610 43.65 42.82 43.65 42.82 43.65 49,786 42.994 1.92%
2017-01-24 0 0.260 0.255 0.260 0.255 0.265 13,440,000 3,485,500 0.2593 42.82 42.00 42.82 42.00 43.65 81,600 42.714 0.00%
2017-01-23 0 0.260 0.255 0.260 0.255 0.270 25,189,000 6,620,550 0.2628 42.82 42.00 42.82 42.00 44.47 152,933 43.290 0.00%
2017-01-20 0 0.260 0.260 0.265 0.260 0.265 7,260,000 1,906,500 0.2626 42.82 42.82 43.65 42.82 43.65 44,079 43.252 -1.89%
2017-01-19 0 0.265 0.260 0.265 0.260 0.270 7,836,000 2,071,040 0.2643 43.65 42.82 43.65 42.82 44.47 47,576 43.531 -1.85%
2017-01-18 0 0.270 0.265 0.270 0.255 0.270 17,900,000 4,716,800 0.2635 44.47 43.65 44.47 42.00 44.47 108,679 43.401 3.85%
2017-01-17 0 0.260 0.255 0.260 0.255 0.265 5,960,000 1,538,600 0.2582 42.82 42.00 42.82 42.00 43.65 36,186 42.520 0.00%
2017-01-16 0 0.260 0.255 0.260 0.255 0.265 10,060,500 2,622,620 0.2607 42.82 42.00 42.82 42.00 43.65 61,082 42.936 -1.89%
2017-01-13 0 0.265 0.260 0.265 0.260 0.265 7,538,800 1,974,412 0.2619 43.65 42.82 43.65 42.82 43.65 45,771 43.136 0.00%
2017-01-12 0 0.265 0.260 0.265 0.260 0.270 13,746,316 3,617,100 0.2631 43.65 42.82 43.65 42.82 44.47 83,460 43.339 0.00%
2017-01-11 0 0.265 0.260 0.265 0.260 0.275 15,920,000 4,214,300 0.2647 43.65 42.82 43.65 42.82 45.29 96,657 43.601 -3.64%
2017-01-10 0 0.275 0.270 0.275 0.265 0.280 60,612,000 16,621,120 0.2742 45.29 44.47 45.29 43.65 46.12 368,001 45.166 1.85%
2017-01-09 0 0.270 0.265 0.270 0.250 0.270 29,820,000 7,728,600 0.2592 44.47 43.65 44.47 41.18 44.47 181,050 42.688 8.00%
2017-01-06 0 0.250 0.250 0.255 0.250 0.255 11,760,000 2,969,700 0.2525 41.18 41.18 42.00 41.18 42.00 71,400 41.592 -1.96%
2017-01-05 0 0.255 0.250 0.255 0.249 0.255 11,642,200 2,927,961 0.2515 42.00 41.18 42.00 41.01 42.00 70,685 41.423 0.00%
2017-01-04 0 0.255 0.250 0.255 0.250 0.255 5,080,000 1,280,100 0.2520 42.00 41.18 42.00 41.18 42.00 30,843 41.504 2.00%
2017-01-03 0 0.250 0.249 0.255 0.249 0.255 13,164,400 3,300,502 0.2507 41.18 41.01 42.00 41.01 42.00 79,927 41.294 0.00%
2016-12-30 0 0.250 0.249 0.255 0.249 0.260 29,620,000 7,446,940 0.2514 41.18 41.01 42.00 41.01 42.82 179,836 41.410 0.00%
2016-12-29 0 0.250 0.248 0.250 0.248 0.250 5,002,700 1,247,318 0.2493 41.18 40.85 41.18 40.85 41.18 30,374 41.066 0.00%
2016-12-28 0 0.250 0.249 0.250 0.249 0.250 8,680,000 2,168,700 0.2499 41.18 41.01 41.18 41.01 41.18 52,700 41.152 0.00%
2016-12-23 0 0.250 0.248 0.250 0.247 0.255 2,880,000 722,020 0.2507 41.18 40.85 41.18 40.68 42.00 17,486 41.292 0.00%
2016-12-22 0 0.250 0.249 0.250 0.246 0.255 8,080,000 2,021,080 0.2501 41.18 41.01 41.18 40.52 42.00 49,057 41.198 0.00%
2016-12-21 0 0.250 0.249 0.250 0.248 0.255 8,800,000 2,200,620 0.2501 41.18 41.01 41.18 40.85 42.00 53,429 41.188 0.00%
2016-12-20 0 0.250 0.249 0.250 0.247 0.255 9,800,000 2,446,100 0.2496 41.18 41.01 41.18 40.68 42.00 59,500 41.111 0.00%
2016-12-19 0 0.250 0.248 0.250 0.248 0.255 11,603,158 2,902,064 0.2501 41.18 40.85 41.18 40.85 42.00 70,448 41.195 -1.96%
2016-12-16 0 0.255 0.248 0.255 0.243 0.265 34,515,000 8,696,400 0.2520 42.00 40.85 42.00 40.02 43.65 209,555 41.499 -1.92%
2016-12-15 0 0.260 0.255 0.260 0.255 0.270 14,520,000 3,790,000 0.2610 42.82 42.00 42.82 42.00 44.47 88,157 42.991 -1.89%
2016-12-14 0 0.265 0.260 0.265 0.260 0.275 27,470,000 7,349,400 0.2675 43.65 42.82 43.65 42.82 45.29 166,782 44.066 0.00%
2016-12-13 0 0.265 0.260 0.265 0.260 0.270 15,139,600 3,997,102 0.2640 43.65 42.82 43.65 42.82 44.47 91,919 43.485 0.00%
2016-12-12 0 0.265 0.260 0.265 0.260 0.285 27,320,000 7,326,600 0.2682 43.65 42.82 43.65 42.82 46.94 165,871 44.170 -5.36%
2016-12-09 0 0.280 0.275 0.280 0.275 0.290 33,018,316 9,317,317 0.2822 46.12 45.29 46.12 45.29 47.76 200,468 46.478 0.00%
2016-12-08 0 0.280 0.275 0.280 0.275 0.285 9,920,330 2,765,799 0.2788 46.12 45.29 46.12 45.29 46.94 60,231 45.920 -1.75%
2016-12-07 0 0.285 0.280 0.285 0.275 0.285 25,740,000 7,257,500 0.2820 46.94 46.12 46.94 45.29 46.94 156,279 46.440 0.00%
2016-12-06 0 0.285 0.280 0.285 0.280 0.290 12,848,000 3,664,900 0.2853 46.94 46.12 46.94 46.12 47.76 78,006 46.982 -1.72%
2016-12-05 0 0.290 0.285 0.290 0.280 0.290 11,940,700 3,395,885 0.2844 47.76 46.94 47.76 46.12 47.76 72,497 46.842 1.75%
2016-12-02 0 0.285 0.280 0.285 0.280 0.295 25,222,500 7,164,850 0.2841 46.94 46.12 46.94 46.12 48.59 153,137 46.787 -3.39%
2016-12-01 0 0.295 0.290 0.295 0.285 0.300 36,640,000 10,737,100 0.2930 48.59 47.76 48.59 46.94 49.41 222,457 48.266 3.51%
2016-11-30 0 0.285 0.280 0.290 0.270 0.290 55,960,000 15,581,300 0.2784 46.94 46.12 47.76 44.47 47.76 339,757 45.860 5.56%
2016-11-29 0 0.270 0.265 0.270 0.265 0.270 16,946,316 4,546,505 0.2683 44.47 43.65 44.47 43.65 44.47 102,888 44.189 0.00%
2016-11-28 0 0.270 0.265 0.270 0.260 0.275 16,896,000 4,496,520 0.2661 44.47 43.65 44.47 42.82 45.29 102,583 43.833 1.89%
2016-11-25 0 0.265 0.260 0.265 0.260 0.270 12,520,000 3,298,200 0.2634 43.65 42.82 43.65 42.82 44.47 76,014 43.389 -1.85%
2016-11-24 0 0.270 0.265 0.270 0.265 0.270 5,220,000 1,400,600 0.2683 44.47 43.65 44.47 43.65 44.47 31,693 44.193 0.00%
2016-11-23 0 0.270 0.265 0.270 0.265 0.275 9,360,000 2,516,400 0.2688 44.47 43.65 44.47 43.65 45.29 56,829 44.281 -1.82%
2016-11-22 0 0.275 0.270 0.275 0.265 0.275 23,180,000 6,234,200 0.2689 45.29 44.47 45.29 43.65 45.29 140,736 44.297 3.77%
2016-11-21 0 0.265 0.260 0.265 0.260 0.265 9,660,000 2,528,900 0.2618 43.65 42.82 43.65 42.82 43.65 58,650 43.118 0.00%
2016-11-18 0 0.265 0.260 0.265 0.265 0.270 6,254,500 1,669,525 0.2669 43.65 42.82 43.65 43.65 44.47 37,974 43.965 -1.85%
2016-11-17 0 0.270 0.265 0.270 0.265 0.270 9,780,000 2,609,800 0.2669 44.47 43.65 44.47 43.65 44.47 59,379 43.952 0.00%
2016-11-16 0 0.270 0.265 0.270 0.255 0.275 43,300,000 11,631,800 0.2686 44.47 43.65 44.47 42.00 45.29 262,893 44.245 3.85%
2016-11-15 0 0.260 0.255 0.260 0.255 0.265 17,500,000 4,517,900 0.2582 42.82 42.00 42.82 42.00 43.65 106,250 42.521 -1.89%
2016-11-14 0 0.265 0.255 0.265 0.250 0.265 12,440,000 3,209,500 0.2580 43.65 42.00 43.65 41.18 43.65 75,529 42.494 1.92%
2016-11-11 0 0.260 0.255 0.260 0.255 0.270 36,260,000 9,358,000 0.2581 42.82 42.00 42.82 42.00 44.47 220,150 42.507 -3.70%
2016-11-10 0 0.270 0.265 0.270 0.265 0.280 40,944,400 11,038,300 0.2696 44.47 43.65 44.47 43.65 46.12 248,591 44.403 0.00%
2016-11-09 0 0.270 0.265 0.270 0.245 0.275 120,003,700 31,244,777 0.2604 44.47 43.65 44.47 40.35 45.29 728,594 42.884 5.88%
2016-11-08 0 0.255 0.250 0.255 0.250 0.305 144,562,600 40,237,802 0.2783 42.00 41.18 42.00 41.18 50.24 877,702 45.845 -15.00%
2016-11-07 0 0.300 0.295 0.300 0.295 0.305 11,860,000 3,543,300 0.2988 49.41 48.59 49.41 48.59 50.24 72,007 49.208 -1.64%
2016-11-04 0 0.305 0.300 0.305 0.300 0.315 25,340,000 7,757,000 0.3061 50.24 49.41 50.24 49.41 51.88 153,850 50.419 -3.17%
2016-11-03 0 0.315 0.310 0.315 0.310 0.325 43,420,000 13,613,800 0.3135 51.88 51.06 51.88 51.06 53.53 263,621 51.641 -1.56%
2016-11-02 0 0.320 0.315 0.320 0.300 0.330 75,500,000 24,017,100 0.3181 52.71 51.88 52.71 49.41 54.35 458,393 52.394 3.23%
2016-11-01 0 0.310 0.305 0.310 0.310 0.320 16,460,000 5,129,300 0.3116 51.06 50.24 51.06 51.06 52.71 99,936 51.326 -1.59%
2016-10-31 0 0.315 0.310 0.315 0.310 0.320 17,663,158 5,540,673 0.3137 51.88 51.06 51.88 51.06 52.71 107,241 51.666 -1.56%
2016-10-28 0 0.320 0.315 0.320 0.315 0.325 9,760,000 3,120,800 0.3198 52.71 51.88 52.71 51.88 53.53 59,257 52.665 0.00%
2016-10-27 0 0.320 0.315 0.320 0.315 0.325 12,720,000 4,063,800 0.3195 52.71 51.88 52.71 51.88 53.53 77,229 52.620 -1.54%
2016-10-26 0 0.325 0.320 0.325 0.315 0.345 52,620,000 17,083,700 0.3247 53.53 52.71 53.53 51.88 56.82 319,479 53.474 -2.99%
2016-10-25 0 0.335 0.330 0.335 0.330 0.340 20,465,000 6,885,800 0.3365 55.18 54.35 55.18 54.35 56.00 124,252 55.418 -1.47%
2016-10-24 0 0.340 0.335 0.340 0.320 0.345 54,820,000 18,396,300 0.3356 56.00 55.18 56.00 52.71 56.82 332,836 55.271 4.62%
2016-10-20 0 0.325 0.320 0.325 0.315 0.325 17,380,000 5,539,800 0.3187 53.53 52.71 53.53 51.88 53.53 105,521 52.499 0.00%
2016-10-19 0 0.325 0.320 0.325 0.320 0.335 12,400,000 4,043,800 0.3261 53.53 52.71 53.53 52.71 55.18 75,286 53.713 -2.99%
2016-10-18 0 0.335 0.325 0.335 0.320 0.335 24,880,702 8,131,245 0.3268 55.18 53.53 55.18 52.71 55.18 151,061 53.827 1.52%
2016-10-17 0 0.330 0.325 0.330 0.315 0.335 51,660,000 16,664,500 0.3226 54.35 53.53 54.35 51.88 55.18 313,650 53.131 -1.49%
2016-10-14 0 0.335 0.330 0.335 0.320 0.335 41,604,400 13,636,364 0.3278 55.18 54.35 55.18 52.71 55.18 252,598 53.984 1.52%
2016-10-13 0 0.330 0.325 0.330 0.320 0.340 48,900,000 16,056,100 0.3283 54.35 53.53 54.35 52.71 56.00 296,893 54.080 -1.49%
2016-10-12 0 0.335 0.330 0.335 0.325 0.365 103,924,000 35,626,260 0.3428 55.18 54.35 55.18 53.53 60.12 630,967 56.463 -4.29%
2016-10-11 0 0.350 0.345 0.350 0.320 0.355 202,360,000 69,905,700 0.3455 57.65 56.82 57.65 52.71 58.47 1,228,614 56.898 9.38%
2016-10-07 0 0.320 0.315 0.320 0.310 0.335 42,580,000 13,599,700 0.3194 52.71 51.88 52.71 51.06 55.18 258,521 52.606 -3.03%
2016-10-06 0 0.330 0.325 0.330 0.320 0.345 83,000,000 27,266,100 0.3285 54.35 53.53 54.35 52.71 56.82 503,929 54.107 -2.94%
2016-10-05 0 0.340 0.335 0.340 0.290 0.340 266,872,158 85,712,402 0.3212 56.00 55.18 56.00 47.76 56.00 1,620,295 52.899 17.24%
2016-10-04 0 0.290 0.285 0.290 0.270 0.295 76,460,000 21,930,800 0.2868 47.76 46.94 47.76 44.47 48.59 464,221 47.242 7.41%
2016-10-03 0 0.270 0.265 0.270 0.265 0.270 8,040,000 2,152,800 0.2678 44.47 43.65 44.47 43.65 44.47 48,814 44.102 1.89%
2016-09-30 0 0.265 0.260 0.265 0.260 0.275 17,880,000 4,756,200 0.2660 43.65 42.82 43.65 42.82 45.29 108,557 43.813 -3.64%
2016-09-29 0 0.275 0.270 0.275 0.265 0.275 15,880,000 4,302,700 0.2710 45.29 44.47 45.29 43.65 45.29 96,414 44.627 0.00%
2016-09-28 0 0.275 0.270 0.275 0.265 0.275 24,100,000 6,551,700 0.2719 45.29 44.47 45.29 43.65 45.29 146,321 44.776 0.00%
2016-09-27 0 0.275 0.270 0.275 0.260 0.280 39,473,000 10,731,140 0.2719 45.29 44.47 45.29 42.82 46.12 239,658 44.777 3.77%
2016-09-26 0 0.265 0.260 0.265 0.260 0.275 18,540,000 4,914,000 0.2650 43.65 42.82 43.65 42.82 45.29 112,564 43.655 -1.85%
2016-09-23 0 0.270 0.265 0.270 0.265 0.280 44,388,060 12,154,168 0.2738 44.47 43.65 44.47 43.65 46.12 269,499 45.099 -1.82%
2016-09-22 0 0.275 0.270 0.275 0.270 0.290 81,662,000 22,799,320 0.2792 45.29 44.47 45.29 44.47 47.76 495,805 45.984 1.85%
2016-09-21 0 0.270 0.265 0.270 0.240 0.270 88,500,000 22,981,400 0.2597 44.47 43.65 44.47 39.53 44.47 537,321 42.770 12.50%
2016-09-20 0 0.240 0.239 0.240 0.234 0.241 10,600,000 2,516,800 0.2374 39.53 39.36 39.53 38.54 39.69 64,357 39.107 0.84%
2016-09-19 0 0.238 0.237 0.238 0.237 0.245 18,180,000 4,386,400 0.2413 39.20 39.04 39.20 39.04 40.35 110,379 39.740 -1.65%
2016-09-15 0 0.242 0.241 0.242 0.238 0.242 16,440,000 3,949,020 0.2402 39.86 39.69 39.86 39.20 39.86 99,814 39.564 0.41%
2016-09-14 0 0.241 0.240 0.241 0.239 0.247 27,008,000 6,529,984 0.2418 39.69 39.53 39.69 39.36 40.68 163,977 39.823 -2.03%
2016-09-13 0 0.246 0.245 0.247 0.243 0.250 21,380,000 5,267,580 0.2464 40.52 40.35 40.68 40.02 41.18 129,807 40.580 -1.20%
2016-09-12 0 0.249 0.248 0.249 0.246 0.255 51,260,000 12,763,240 0.2490 41.01 40.85 41.01 40.52 42.00 311,221 41.010 -4.23%
2016-09-09 0 0.260 0.255 0.260 0.250 0.260 37,200,000 9,556,900 0.2569 42.82 42.00 42.82 41.18 42.82 225,857 42.314 1.96%
2016-09-08 0 0.255 0.250 0.255 0.248 0.255 10,601,940 2,654,374 0.2504 42.00 41.18 42.00 40.85 42.00 64,369 41.237 0.00%
2016-09-07 0 0.255 0.249 0.255 0.248 0.265 40,220,000 10,151,240 0.2524 42.00 41.01 42.00 40.85 43.65 244,193 41.571 -1.92%
2016-09-06 0 0.260 0.255 0.260 0.223 0.260 78,260,000 18,936,460 0.2420 42.82 42.00 42.82 36.73 42.82 475,150 39.854 14.04%
2016-09-05 0 0.228 0.226 0.228 0.225 0.238 34,580,000 7,960,080 0.2302 37.55 37.22 37.55 37.06 39.20 209,950 37.914 -0.87%
2016-09-02 0 0.230 0.228 0.229 0.229 0.243 59,880,000 13,895,560 0.2321 37.88 37.55 37.72 37.72 40.02 363,557 38.221 -4.96%
2016-09-01 0 0.242 0.240 0.242 0.239 0.250 16,105,820 3,910,511 0.2428 39.86 39.53 39.86 39.36 41.18 97,785 39.991 -3.20%
2016-08-31 0 0.250 0.246 0.250 0.245 0.255 13,874,000 3,452,212 0.2488 41.18 40.52 41.18 40.35 42.00 84,235 40.983 -1.96%
2016-08-30 0 0.255 0.250 0.255 0.249 0.255 9,500,000 2,394,180 0.2520 42.00 41.18 42.00 41.01 42.00 57,679 41.509 0.00%
2016-08-29 0 0.255 0.249 0.255 0.248 0.255 5,248,200 1,315,520 0.2507 42.00 41.01 42.00 40.85 42.00 31,864 41.285 0.00%
2016-08-26 0 0.255 0.250 0.255 0.248 0.255 11,080,000 2,768,600 0.2499 42.00 41.18 42.00 40.85 42.00 67,271 41.156 2.00%
2016-08-25 0 0.250 0.248 0.250 0.249 0.255 7,600,000 1,895,280 0.2494 41.18 40.85 41.18 41.01 42.00 46,143 41.074 -1.96%
2016-08-24 0 0.255 0.250 0.255 0.250 0.255 11,080,000 2,785,600 0.2514 42.00 41.18 42.00 41.18 42.00 67,271 41.408 0.00%
2016-08-23 0 0.255 0.250 0.255 0.250 0.255 2,960,000 743,200 0.2511 42.00 41.18 42.00 41.18 42.00 17,971 41.355 0.00%
2016-08-22 0 0.255 0.250 0.255 0.250 0.260 5,664,000 1,435,068 0.2534 42.00 41.18 42.00 41.18 42.82 34,389 41.731 -1.92%
2016-08-19 0 0.260 0.255 0.260 0.250 0.260 9,440,000 2,412,200 0.2555 42.82 42.00 42.82 41.18 42.82 57,314 42.087 0.00%
2016-08-18 0 0.260 0.255 0.260 0.255 0.260 16,100,000 4,135,300 0.2569 42.82 42.00 42.82 42.00 42.82 97,750 42.305 0.00%
2016-08-17 0 0.260 0.255 0.260 0.255 0.260 6,577,200 1,692,248 0.2573 42.82 42.00 42.82 42.00 42.82 39,933 42.377 0.00%
2016-08-16 0 0.260 0.255 0.260 0.255 0.265 21,617,800 5,593,872 0.2588 42.82 42.00 42.82 42.00 43.65 131,251 42.620 0.00%
2016-08-15 0 0.260 0.255 0.260 0.250 0.260 22,660,000 5,762,200 0.2543 42.82 42.00 42.82 41.18 42.82 137,579 41.883 1.96%
2016-08-12 0 0.255 0.250 0.255 0.250 0.255 8,960,000 2,271,700 0.2535 42.00 41.18 42.00 41.18 42.00 54,400 41.759 0.00%
2016-08-11 0 0.255 0.249 0.255 0.250 0.255 13,720,000 3,447,800 0.2513 42.00 41.01 42.00 41.18 42.00 83,300 41.390 0.00%
2016-08-10 0 0.255 0.250 0.255 0.248 0.255 11,760,000 2,946,420 0.2505 42.00 41.18 42.00 40.85 42.00 71,400 41.266 0.00%
2016-08-09 0 0.255 0.250 0.255 0.250 0.255 11,840,000 2,973,700 0.2512 42.00 41.18 42.00 41.18 42.00 71,886 41.367 0.00%
2016-08-08 0 0.255 0.250 0.255 0.250 0.260 13,180,000 3,352,700 0.2544 42.00 41.18 42.00 41.18 42.82 80,021 41.898 0.00%
2016-08-05 0 0.255 0.250 0.255 0.248 0.255 13,320,000 3,332,980 0.2502 42.00 41.18 42.00 40.85 42.00 80,871 41.213 0.00%
2016-08-04 0 0.255 0.250 0.255 0.242 0.255 24,360,000 6,075,080 0.2494 42.00 41.18 42.00 39.86 42.00 147,900 41.076 5.37%
2016-08-03 0 0.242 0.239 0.247 0.238 0.247 15,260,000 3,682,880 0.2413 39.86 39.36 40.68 39.20 40.68 92,650 39.750 -0.82%
2016-08-01 0 0.244 0.243 0.245 0.243 0.260 54,240,000 13,455,740 0.2481 40.19 40.02 40.35 40.02 42.82 329,314 40.860 -4.31%
2016-07-29 0 0.255 0.255 0.260 0.250 0.260 15,120,000 3,876,674 0.2564 42.00 42.00 42.82 41.18 42.82 91,800 42.230 -1.92%
2016-07-28 0 0.260 0.255 0.260 0.255 0.265 6,474,820 1,673,261 0.2584 42.82 42.00 42.82 42.00 43.65 39,311 42.564 -1.89%
2016-07-27 0 0.265 0.260 0.265 0.255 0.265 8,400,000 2,183,000 0.2599 43.65 42.82 43.65 42.00 43.65 51,000 42.804 0.00%
2016-07-26 0 0.265 0.260 0.265 0.260 0.265 9,060,000 2,364,700 0.2610 43.65 42.82 43.65 42.82 43.65 55,007 42.989 0.00%
2016-07-25 0 0.265 0.260 0.265 0.260 0.265 5,501,700 1,439,214 0.2616 43.65 42.82 43.65 42.82 43.65 33,403 43.086 0.00%
2016-07-22 0 0.265 0.260 0.265 0.260 0.270 22,571,933 5,931,881 0.2628 43.65 42.82 43.65 42.82 44.47 137,044 43.285 -1.85%
2016-07-21 0 0.270 0.265 0.270 0.260 0.275 23,760,000 6,335,100 0.2666 44.47 43.65 44.47 42.82 45.29 144,257 43.915 1.89%
2016-07-20 0 0.265 0.260 0.265 0.255 0.265 6,480,000 1,685,500 0.2601 43.65 42.82 43.65 42.00 43.65 39,343 42.841 1.92%
2016-07-19 0 0.260 0.255 0.260 0.255 0.265 10,760,000 2,762,200 0.2567 42.82 42.00 42.82 42.00 43.65 65,329 42.282 0.00%
2016-07-18 0 0.260 0.255 0.260 0.255 0.265 6,348,000 1,650,320 0.2600 42.82 42.00 42.82 42.00 43.65 38,541 42.819 -1.89%
2016-07-15 0 0.265 0.260 0.265 0.255 0.265 9,712,000 2,540,820 0.2616 43.65 42.82 43.65 42.00 43.65 58,966 43.090 0.00%
2016-07-14 0 0.265 0.260 0.265 0.250 0.265 17,120,000 4,419,100 0.2581 43.65 42.82 43.65 41.18 43.65 103,943 42.515 1.92%
2016-07-13 0 0.260 0.255 0.260 0.255 0.260 8,900,000 2,281,900 0.2564 42.82 42.00 42.82 42.00 42.82 54,036 42.229 0.00%
2016-07-12 0 0.260 0.255 0.260 0.250 0.260 23,313,543 5,960,061 0.2556 42.82 42.00 42.82 41.18 42.82 141,547 42.107 -1.89%
2016-07-11 0 0.265 0.255 0.265 0.255 0.265 10,951,960 2,846,890 0.2599 43.65 42.00 43.65 42.00 43.65 66,494 42.814 0.00%
2016-07-08 0 0.265 0.260 0.265 0.260 0.270 18,199,933 4,766,022 0.2619 43.65 42.82 43.65 42.82 44.47 110,500 43.132 0.00%
2016-07-07 0 0.265 0.260 0.265 0.260 0.270 12,340,000 3,243,400 0.2628 43.65 42.82 43.65 42.82 44.47 74,921 43.291 -1.85%
2016-07-06 0 0.270 0.265 0.270 0.260 0.270 16,540,000 4,359,200 0.2636 44.47 43.65 44.47 42.82 44.47 100,421 43.409 0.00%
2016-07-05 0 0.270 0.260 0.270 0.260 0.275 15,400,000 4,096,800 0.2660 44.47 42.82 44.47 42.82 45.29 93,500 43.816 -1.82%
2016-07-04 0 0.275 0.270 0.275 0.260 0.280 33,680,000 9,080,300 0.2696 45.29 44.47 45.29 42.82 46.12 204,486 44.406 3.77%
2016-06-30 0 0.265 0.260 0.265 0.260 0.270 13,760,000 3,639,700 0.2645 43.65 42.82 43.65 42.82 44.47 83,543 43.567 0.00%
2016-06-29 0 0.265 0.265 0.270 0.260 0.270 10,900,000 2,875,600 0.2638 43.65 43.65 44.47 42.82 44.47 66,179 43.452 0.00%
2016-06-28 0 0.265 0.265 0.270 0.260 0.270 18,020,000 4,746,600 0.2634 43.65 43.65 44.47 42.82 44.47 109,407 43.385 -3.64%
2016-06-27 0 0.275 0.265 0.275 0.260 0.275 8,322,000 2,213,010 0.2659 45.29 43.65 45.29 42.82 45.29 50,526 43.799 1.85%
2016-06-24 0 0.270 0.265 0.270 0.260 0.280 21,560,000 5,782,100 0.2682 44.47 43.65 44.47 42.82 46.12 130,900 44.172 -3.57%
2016-06-23 0 0.280 0.275 0.280 0.275 0.285 9,360,500 2,589,530 0.2766 46.12 45.29 46.12 45.29 46.94 56,832 45.565 -1.75%
2016-06-22 0 0.285 0.280 0.285 0.275 0.285 13,740,000 3,815,500 0.2777 46.94 46.12 46.94 45.29 46.94 83,421 45.738 0.00%
2016-06-21 0 0.285 0.280 0.285 0.275 0.290 12,246,500 3,450,755 0.2818 46.94 46.12 46.94 45.29 47.76 74,354 46.410 0.00%
2016-06-20 0 0.285 0.280 0.285 0.275 0.285 8,189,000 2,294,735 0.2802 46.94 46.12 46.94 45.29 46.94 49,719 46.154 1.79%
2016-06-17 0 0.280 0.275 0.285 0.275 0.285 11,500,000 3,219,400 0.2799 46.12 45.29 46.94 45.29 46.94 69,821 46.109 -1.75%
2016-06-16 0 0.285 0.280 0.285 0.275 0.290 22,600,000 6,340,300 0.2805 46.94 46.12 46.94 45.29 47.76 137,214 46.207 -1.72%
2016-06-15 0 0.290 0.285 0.290 0.280 0.290 19,120,000 5,440,800 0.2846 47.76 46.94 47.76 46.12 47.76 116,086 46.869 3.57%
2016-06-14 0 0.280 0.275 0.280 0.275 0.280 3,137,860 869,958 0.2772 46.12 45.29 46.12 45.29 46.12 19,051 45.664 0.00%
2016-06-13 0 0.280 0.275 0.280 0.270 0.290 20,316,590 5,692,835 0.2802 46.12 45.29 46.12 44.47 47.76 123,351 46.152 -5.08%
2016-06-10 0 0.295 0.290 0.295 0.290 0.300 6,305,000 1,844,875 0.2926 48.59 47.76 48.59 47.76 49.41 38,280 48.194 -1.67%
2016-06-08 0 0.300 0.295 0.300 0.290 0.300 17,341,940 5,103,972 0.2943 49.41 48.59 49.41 47.76 49.41 105,290 48.475 0.00%
2016-06-07 0 0.300 0.295 0.300 0.290 0.300 7,540,000 2,232,800 0.2961 49.41 48.59 49.41 47.76 49.41 45,779 48.774 0.00%
2016-06-06 0 0.300 0.295 0.300 0.290 0.300 12,280,000 3,627,000 0.2954 49.41 48.59 49.41 47.76 49.41 74,557 48.647 1.69%
2016-06-03 0 0.295 0.290 0.295 0.285 0.295 10,180,000 2,952,960 0.2901 48.59 47.76 48.59 46.94 48.59 61,807 47.777 1.72%
2016-06-02 0 0.290 0.285 0.290 0.280 0.300 28,080,000 8,059,200 0.2870 47.76 46.94 47.76 46.12 49.41 170,486 47.272 -3.33%
2016-06-01 0 0.300 0.290 0.300 0.290 0.300 13,660,000 4,034,100 0.2953 49.41 47.76 49.41 47.76 49.41 82,936 48.641 3.45%
2016-05-31 0 0.290 0.290 0.295 0.290 0.300 25,696,000 7,576,200 0.2948 47.76 47.76 48.59 47.76 49.41 156,011 48.562 -3.33%
2016-05-30 0 0.300 0.295 0.300 0.295 0.315 40,060,000 12,120,800 0.3026 49.41 48.59 49.41 48.59 51.88 243,221 49.834 0.00%
2016-05-27 0 0.300 0.295 0.300 0.285 0.300 22,080,000 6,462,300 0.2927 49.41 48.59 49.41 46.94 49.41 134,057 48.206 3.45%
2016-05-26 0 0.290 0.285 0.290 0.280 0.290 7,000,000 2,001,300 0.2859 47.76 46.94 47.76 46.12 47.76 42,500 47.089 0.00%
2016-05-25 0 0.290 0.285 0.290 0.285 0.290 6,320,000 1,816,500 0.2874 47.76 46.94 47.76 46.94 47.76 38,371 47.340 1.75%
2016-05-24 0 0.285 0.280 0.285 0.280 0.290 3,932,000 1,116,880 0.2840 46.94 46.12 46.94 46.12 47.76 23,873 46.785 0.00%
2016-05-23 0 0.285 0.280 0.285 0.280 0.295 14,240,000 4,057,200 0.2849 46.94 46.12 46.94 46.12 48.59 86,457 46.927 0.00%
2016-05-20 0 0.285 0.280 0.285 0.275 0.285 8,480,000 2,370,600 0.2796 46.94 46.12 46.94 45.29 46.94 51,486 46.044 1.79%
2016-05-19 0 0.280 0.275 0.280 0.270 0.280 6,660,000 1,832,700 0.2752 46.12 45.29 46.12 44.47 46.12 40,436 45.324 0.00%
2016-05-18 0 0.280 0.275 0.280 0.275 0.285 6,660,000 1,865,600 0.2801 46.12 45.29 46.12 45.29 46.94 40,436 46.137 -1.75%
2016-05-17 0 0.285 0.280 0.285 0.265 0.300 30,560,000 8,549,100 0.2797 46.94 46.12 46.94 43.65 49.41 185,543 46.076 -3.39%
2016-05-16 0 0.295 0.290 0.295 0.285 0.295 13,500,000 3,894,700 0.2885 48.59 47.76 48.59 46.94 48.59 81,964 47.517 0.00%
2016-05-13 0 0.295 0.290 0.295 0.290 0.305 11,140,000 3,286,600 0.2950 48.59 47.76 48.59 47.76 50.24 67,636 48.593 -3.28%
2016-05-12 0 0.305 0.300 0.305 0.300 0.310 7,841,543 2,359,470 0.3009 50.24 49.41 50.24 49.41 51.06 47,609 49.559 -1.61%
2016-05-11 0 0.310 0.305 0.310 0.300 0.310 14,740,000 4,489,500 0.3046 51.06 50.24 51.06 49.41 51.06 89,493 50.166 0.00%
2016-05-10 0 0.310 0.305 0.310 0.295 0.315 35,636,000 10,749,900 0.3017 51.06 50.24 51.06 48.59 51.88 216,361 49.685 -1.59%
2016-05-09 0 0.315 0.310 0.315 0.300 0.320 35,260,000 10,811,600 0.3066 51.88 51.06 51.88 49.41 52.71 214,079 50.503 0.00%
2016-05-06 0 0.315 0.310 0.315 0.305 0.320 24,046,569 7,484,459 0.3112 51.88 51.06 51.88 50.24 52.71 145,997 51.264 -1.56%
2016-05-05 0 0.320 0.315 0.320 0.295 0.320 42,640,000 13,253,200 0.3108 52.71 51.88 52.71 48.59 52.71 258,886 51.193 4.92%
2016-05-04 0 0.305 0.300 0.305 0.300 0.315 24,781,940 7,491,501 0.3023 50.24 49.41 50.24 49.41 51.88 150,462 49.790 -3.17%
2016-05-03 0 0.315 0.305 0.315 0.310 0.320 10,536,000 3,285,080 0.3118 51.88 50.24 51.88 51.06 52.71 63,969 51.355 -1.56%
2016-04-29 0 0.320 0.315 0.320 0.310 0.320 14,940,000 4,675,900 0.3130 52.71 51.88 52.71 51.06 52.71 90,707 51.549 0.00%
2016-04-28 0 0.320 0.315 0.320 0.315 0.335 35,896,000 11,545,580 0.3216 52.71 51.88 52.71 51.88 55.18 217,940 52.976 -3.03%
2016-04-27 0 0.330 0.325 0.330 0.325 0.330 13,560,000 4,450,500 0.3282 54.35 53.53 54.35 53.53 54.35 82,329 54.058 -1.49%
2016-04-26 0 0.335 0.330 0.335 0.320 0.335 28,463,800 9,295,948 0.3266 55.18 54.35 55.18 52.71 55.18 172,816 53.791 3.08%
2016-04-25 0 0.325 0.320 0.330 0.315 0.330 21,207,722 6,865,493 0.3237 53.53 52.71 54.35 51.88 54.35 128,761 53.320 1.56%
2016-04-22 0 0.320 0.315 0.320 0.315 0.335 35,718,400 11,557,500 0.3236 52.71 51.88 52.71 51.88 55.18 216,862 53.294 -1.54%
2016-04-21 0 0.325 0.320 0.325 0.315 0.330 25,180,000 8,079,800 0.3209 53.53 52.71 53.53 51.88 54.35 152,879 52.851 1.56%
2016-04-20 0 0.320 0.315 0.320 0.310 0.330 36,728,000 11,774,300 0.3206 52.71 51.88 52.71 51.06 54.35 222,991 52.802 -3.03%
2016-04-19 0 0.330 0.325 0.330 0.325 0.345 55,705,000 18,541,050 0.3328 54.35 53.53 54.35 53.53 56.82 338,209 54.821 -1.49%
2016-04-18 0 0.335 0.330 0.335 0.330 0.355 190,261,940 65,501,969 0.3443 55.18 54.35 55.18 54.35 58.47 1,155,162 56.704 6.35%
2016-04-15 0 0.315 0.310 0.315 0.305 0.315 24,403,940 7,584,820 0.3108 51.88 51.06 51.88 50.24 51.88 148,167 51.191 0.00%
2016-04-14 0 0.315 0.310 0.315 0.300 0.315 29,328,000 9,065,720 0.3091 51.88 51.06 51.88 49.41 51.88 178,063 50.913 1.61%
2016-04-13 0 0.310 0.305 0.310 0.300 0.310 35,400,000 10,829,400 0.3059 51.06 50.24 51.06 49.41 51.06 214,929 50.386 3.33%
2016-04-12 0 0.300 0.295 0.300 0.290 0.300 9,160,000 2,717,700 0.2967 49.41 48.59 49.41 47.76 49.41 55,614 48.867 1.69%
2016-04-11 0 0.295 0.290 0.295 0.285 0.300 18,521,000 5,404,270 0.2918 48.59 47.76 48.59 46.94 49.41 112,449 48.060 0.00%
2016-04-08 0 0.295 0.290 0.295 0.285 0.295 12,749,500 3,714,452 0.2913 48.59 47.76 48.59 46.94 48.59 77,408 47.986 0.00%
2016-04-07 0 0.295 0.290 0.295 0.285 0.310 27,060,000 8,007,200 0.2959 48.59 47.76 48.59 46.94 51.06 164,293 48.737 -3.28%
2016-04-06 0 0.305 0.300 0.305 0.295 0.305 12,300,600 3,690,205 0.3000 50.24 49.41 50.24 48.59 50.24 74,682 49.412 1.67%
2016-04-05 0 0.300 0.295 0.300 0.290 0.305 17,364,200 5,142,360 0.2961 49.41 48.59 49.41 47.76 50.24 105,426 48.777 -1.64%
2016-04-01 0 0.305 0.300 0.305 0.300 0.310 12,040,000 3,659,800 0.3040 50.24 49.41 50.24 49.41 51.06 73,100 50.066 -3.17%
2016-03-31 0 0.315 0.305 0.315 0.300 0.315 14,482,000 4,464,080 0.3083 51.88 50.24 51.88 49.41 51.88 87,926 50.771 1.61%
2016-03-30 0 0.310 0.305 0.310 0.300 0.315 16,334,000 5,049,990 0.3092 51.06 50.24 51.06 49.41 51.88 99,171 50.922 1.64%
2016-03-29 0 0.305 0.300 0.305 0.290 0.310 34,644,000 10,421,520 0.3008 50.24 49.41 50.24 47.76 51.06 210,339 49.546 1.67%
2016-03-24 0 0.300 0.295 0.300 0.275 0.310 55,034,000 16,366,920 0.2974 49.41 48.59 49.41 45.29 51.06 334,135 48.983 5.26%
2016-03-23 0 0.285 0.280 0.285 0.275 0.285 19,340,000 5,417,400 0.2801 46.94 46.12 46.94 45.29 46.94 117,421 46.136 -1.72%
2016-03-22 0 0.290 0.285 0.290 0.280 0.295 30,600,000 8,698,200 0.2843 47.76 46.94 47.76 46.12 48.59 185,786 46.818 -1.69%
2016-03-21 0 0.295 0.290 0.295 0.285 0.300 25,220,000 7,315,600 0.2901 48.59 47.76 48.59 46.94 49.41 153,121 47.776 1.72%
2016-03-18 0 0.290 0.280 0.290 0.275 0.290 42,261,168 11,971,503 0.2833 47.76 46.12 47.76 45.29 47.76 256,586 46.657 1.75%
2016-03-17 0 0.285 0.280 0.285 0.275 0.295 69,781,820 19,554,836 0.2802 46.94 46.12 46.94 45.29 48.59 423,675 46.155 -3.39%
2016-03-16 0 0.295 0.290 0.295 0.290 0.305 40,180,000 11,907,300 0.2963 48.59 47.76 48.59 47.76 50.24 243,950 48.810 -3.28%
2016-03-15 0 0.305 0.295 0.305 0.295 0.320 33,825,000 10,313,325 0.3049 50.24 48.59 50.24 48.59 52.71 205,366 50.219 -3.17%
2016-03-14 0 0.315 0.310 0.315 0.305 0.325 80,444,400 25,244,661 0.3138 51.88 51.06 51.88 50.24 53.53 488,412 51.687 5.00%
2016-03-11 0 0.300 0.295 0.300 0.265 0.320 220,120,000 66,196,000 0.3007 49.41 48.59 49.41 43.65 52.71 1,336,443 49.531 11.11%
2016-03-10 0 0.270 0.265 0.270 0.260 0.280 31,520,000 8,512,400 0.2701 44.47 43.65 44.47 42.82 46.12 191,371 44.481 -1.82%
2016-03-09 0 0.275 0.270 0.275 0.265 0.280 17,580,000 4,765,100 0.2711 45.29 44.47 45.29 43.65 46.12 106,736 44.644 -1.79%
2016-03-08 0 0.280 0.275 0.280 0.270 0.285 30,986,940 8,546,460 0.2758 46.12 45.29 46.12 44.47 46.94 188,135 45.427 -1.75%
2016-03-07 0 0.285 0.280 0.285 0.260 0.295 85,969,438 24,066,753 0.2799 46.94 46.12 46.94 42.82 48.59 521,957 46.109 9.62%
2016-03-04 0 0.260 0.250 0.260 0.249 0.260 23,541,543 5,988,012 0.2544 42.82 41.18 42.82 41.01 42.82 142,931 41.894 1.96%
2016-03-03 0 0.255 0.250 0.255 0.245 0.260 17,564,629 4,405,269 0.2508 42.00 41.18 42.00 40.35 42.82 106,642 41.309 0.00%
2016-03-02 0 0.255 0.250 0.255 0.241 0.260 39,640,000 9,991,820 0.2521 42.00 41.18 42.00 39.69 42.82 240,671 41.516 6.25%
2016-03-01 0 0.240 0.237 0.240 0.237 0.244 13,794,000 3,300,172 0.2392 39.53 39.04 39.53 39.04 40.19 83,749 39.405 -0.83%
2016-02-29 0 0.242 0.237 0.242 0.238 0.249 11,440,000 2,764,000 0.2416 39.86 39.04 39.86 39.20 41.01 69,457 39.794 -1.63%
2016-02-26 0 0.246 0.243 0.247 0.240 0.247 11,940,000 2,900,000 0.2429 40.52 40.02 40.68 39.53 40.68 72,493 40.004 0.82%
2016-02-25 0 0.244 0.244 0.247 0.240 0.249 17,640,000 4,287,760 0.2431 40.19 40.19 40.68 39.53 41.01 107,100 40.035 -2.40%
2016-02-24 0 0.250 0.249 0.250 0.247 0.250 8,700,000 2,164,400 0.2488 41.18 41.01 41.18 40.68 41.18 52,821 40.976 -1.96%
2016-02-23 0 0.255 0.249 0.255 0.246 0.255 28,420,000 7,107,060 0.2501 42.00 41.01 42.00 40.52 42.00 172,550 41.188 0.00%
2016-02-22 0 0.255 0.250 0.255 0.245 0.255 22,460,000 5,540,020 0.2467 42.00 41.18 42.00 40.35 42.00 136,364 40.627 3.24%
2016-02-19 0 0.247 0.245 0.248 0.240 0.250 19,880,000 4,881,300 0.2455 40.68 40.35 40.85 39.53 41.18 120,700 40.442 -1.20%
2016-02-18 0 0.250 0.249 0.255 0.240 0.255 32,180,000 7,840,800 0.2437 41.18 41.01 42.00 39.53 42.00 195,379 40.131 5.04%
2016-02-17 0 0.238 0.236 0.238 0.234 0.244 19,300,000 4,629,240 0.2399 39.20 38.87 39.20 38.54 40.19 117,179 39.506 2.15%
2016-02-16 0 0.233 0.231 0.233 0.225 0.240 29,620,000 6,844,320 0.2311 38.38 38.05 38.38 37.06 39.53 179,836 38.059 -0.85%
2016-02-15 0 0.235 0.231 0.235 0.230 0.245 46,183,746 10,889,282 0.2358 38.71 38.05 38.71 37.88 40.35 280,401 38.835 0.00%
2016-02-12 0 0.235 0.234 0.235 0.235 0.247 11,520,000 2,758,000 0.2394 38.71 38.54 38.71 38.71 40.68 69,943 39.432 -4.08%
2016-02-11 0 0.245 0.242 0.245 0.239 0.250 13,787,715 3,360,791 0.2438 40.35 39.86 40.35 39.36 41.18 83,711 40.147 -3.92%
2016-02-05 0 0.255 0.250 0.255 0.247 0.265 30,060,000 7,648,440 0.2544 42.00 41.18 42.00 40.68 43.65 182,507 41.908 -3.77%
2016-02-04 0 0.265 0.260 0.265 0.260 0.270 13,532,002 3,563,888 0.2634 43.65 42.82 43.65 42.82 44.47 82,159 43.378 -1.85%
2016-02-03 0 0.270 0.260 0.270 0.260 0.270 9,520,000 2,504,200 0.2630 44.47 42.82 44.47 42.82 44.47 57,800 43.325 0.00%
2016-02-02 0 0.270 0.265 0.270 0.265 0.275 7,580,000 2,043,400 0.2696 44.47 43.65 44.47 43.65 45.29 46,021 44.401 0.00%
2016-02-01 0 0.270 0.260 0.270 0.255 0.270 6,804,000 1,787,960 0.2628 44.47 42.82 44.47 42.00 44.47 41,310 43.282 1.89%
2016-01-29 0 0.265 0.260 0.265 0.250 0.265 14,983,000 3,841,326 0.2564 43.65 42.82 43.65 41.18 43.65 90,968 42.227 3.92%
2016-01-28 0 0.255 0.250 0.255 0.248 0.260 18,160,000 4,553,280 0.2507 42.00 41.18 42.00 40.85 42.82 110,257 41.297 0.00%
2016-01-27 0 0.255 0.250 0.255 0.250 0.260 10,720,000 2,696,100 0.2515 42.00 41.18 42.00 41.18 42.82 65,086 41.424 0.00%
2016-01-26 0 0.255 0.249 0.255 0.249 0.260 12,180,000 3,054,380 0.2508 42.00 41.01 42.00 41.01 42.82 73,950 41.303 -3.77%
2016-01-25 0 0.265 0.260 0.265 0.255 0.265 12,380,000 3,212,900 0.2595 43.65 42.82 43.65 42.00 43.65 75,164 42.745 3.92%
2016-01-22 0 0.255 0.250 0.255 0.241 0.255 28,860,000 7,145,620 0.2476 42.00 41.18 42.00 39.69 42.00 175,221 40.781 6.25%
2016-01-21 0 0.240 0.239 0.240 0.238 0.270 45,442,000 11,313,430 0.2490 39.53 39.36 39.53 39.20 44.47 275,898 41.006 -7.69%
2016-01-20 0 0.260 0.250 0.260 0.250 0.275 44,920,000 11,492,000 0.2558 42.82 41.18 42.82 41.18 45.29 272,729 42.137 -5.45%
2016-01-19 0 0.275 0.270 0.275 0.270 0.280 19,634,000 5,359,510 0.2730 45.29 44.47 45.29 44.47 46.12 119,206 44.960 1.85%
2016-01-18 0 0.270 0.265 0.275 0.255 0.285 60,720,000 16,329,300 0.2689 44.47 43.65 45.29 42.00 46.94 368,657 44.294 -5.26%
2016-01-15 0 0.285 0.280 0.290 0.270 0.310 65,140,000 18,771,100 0.2882 46.94 46.12 47.76 44.47 51.06 395,493 47.463 -5.00%
2016-01-14 0 0.300 0.295 0.300 0.285 0.310 27,220,000 8,097,200 0.2975 49.41 48.59 49.41 46.94 51.06 165,264 48.995 0.00%
2016-01-13 0 0.300 0.295 0.300 0.290 0.305 27,560,000 8,209,900 0.2979 49.41 48.59 49.41 47.76 50.24 167,329 49.065 1.69%
2016-01-12 0 0.295 0.290 0.295 0.285 0.305 23,480,000 6,944,400 0.2958 48.59 47.76 48.59 46.94 50.24 142,557 48.713 -1.67%
2016-01-11 0 0.300 0.295 0.300 0.290 0.315 26,776,172 8,043,989 0.3004 49.41 48.59 49.41 47.76 51.88 162,570 49.480 -6.25%
2016-01-08 0 0.320 0.315 0.320 0.310 0.330 22,080,000 7,022,900 0.3181 52.71 51.88 52.71 51.06 54.35 134,057 52.387 1.59%
2016-01-07 0 0.315 0.310 0.315 0.290 0.340 55,870,000 17,331,800 0.3102 51.88 51.06 51.88 47.76 56.00 339,211 51.094 -8.70%
2016-01-06 0 0.345 0.340 0.345 0.335 0.345 10,672,344 3,598,682 0.3372 56.82 56.00 56.82 55.18 56.82 64,796 55.538 0.00%
2016-01-05 0 0.345 0.340 0.345 0.335 0.350 10,269,940 3,502,599 0.3411 56.82 56.00 56.82 55.18 57.65 62,353 56.174 0.00%
2016-01-04 0 0.345 0.340 0.350 0.340 0.365 15,421,800 5,381,612 0.3490 56.82 56.00 57.65 56.00 60.12 93,632 57.476 -5.48%
2015-12-31 0 0.365 0.360 0.365 0.355 0.365 8,060,000 2,891,800 0.3588 60.12 59.29 60.12 58.47 60.12 48,936 59.094 0.00%
2015-12-30 0 0.365 0.355 0.365 0.355 0.375 14,960,000 5,436,800 0.3634 60.12 58.47 60.12 58.47 61.76 90,829 59.858 -1.35%
2015-12-29 0 0.370 0.365 0.370 0.365 0.375 8,240,000 3,030,800 0.3678 60.94 60.12 60.94 60.12 61.76 50,029 60.581 0.00%
2015-12-28 0 0.370 0.365 0.370 0.355 0.375 37,160,000 13,489,400 0.3630 60.94 60.12 60.94 58.47 61.76 225,614 59.790 4.23%
2015-12-24 0 0.355 0.355 0.360 0.350 0.365 6,868,000 2,466,500 0.3591 58.47 58.47 59.29 57.65 60.12 41,699 59.151 -2.74%
2015-12-23 0 0.365 0.360 0.365 0.350 0.370 22,140,000 8,078,500 0.3649 60.12 59.29 60.12 57.65 60.94 134,421 60.098 4.29%
2015-12-22 0 0.350 0.345 0.350 0.330 0.350 9,040,000 3,070,000 0.3396 57.65 56.82 57.65 54.35 57.65 54,886 55.934 4.48%
2015-12-21 0 0.335 0.330 0.335 0.330 0.345 8,120,000 2,723,400 0.3354 55.18 54.35 55.18 54.35 56.82 49,300 55.241 -2.90%
2015-12-18 0 0.345 0.345 0.350 0.340 0.350 5,440,000 1,879,800 0.3456 56.82 56.82 57.65 56.00 57.65 33,029 56.914 -2.82%
2015-12-17 0 0.355 0.350 0.355 0.345 0.355 13,060,000 4,577,400 0.3505 58.47 57.65 58.47 56.82 58.47 79,293 57.728 1.43%
2015-12-16 0 0.350 0.345 0.350 0.340 0.350 11,894,000 4,095,800 0.3444 57.65 56.82 57.65 56.00 57.65 72,214 56.718 2.94%
2015-12-15 0 0.340 0.335 0.340 0.325 0.340 13,692,000 4,593,300 0.3355 56.00 55.18 56.00 53.53 56.00 83,130 55.254 3.03%
2015-12-14 0 0.330 0.330 0.335 0.315 0.335 17,101,270 5,502,086 0.3217 54.35 54.35 55.18 51.88 55.18 103,829 52.992 -1.49%
2015-12-11 0 0.335 0.330 0.335 0.330 0.340 12,444,000 4,133,360 0.3322 55.18 54.35 55.18 54.35 56.00 75,553 54.708 -1.47%
2015-12-10 0 0.340 0.335 0.340 0.335 0.355 19,065,418 6,494,342 0.3406 56.00 55.18 56.00 55.18 58.47 115,754 56.105 -4.23%
2015-12-09 0 0.355 0.350 0.355 0.350 0.360 5,480,000 1,947,600 0.3554 58.47 57.65 58.47 57.65 59.29 33,271 58.537 -1.39%
2015-12-08 0 0.360 0.355 0.360 0.355 0.365 11,855,840 4,260,081 0.3593 59.29 58.47 59.29 58.47 60.12 71,982 59.183 -1.37%
2015-12-07 0 0.365 0.360 0.365 0.360 0.370 19,925,930 7,185,075 0.3606 60.12 59.29 60.12 59.29 60.94 120,979 59.391 -1.35%
2015-12-04 0 0.370 0.365 0.370 0.355 0.370 8,980,000 3,279,300 0.3652 60.94 60.12 60.94 58.47 60.94 54,521 60.147 1.37%
2015-12-03 0 0.365 0.360 0.365 0.355 0.365 8,392,000 3,028,580 0.3609 60.12 59.29 60.12 58.47 60.12 50,951 59.441 -1.35%
2015-12-02 0 0.370 0.365 0.370 0.365 0.375 16,820,000 6,212,600 0.3694 60.94 60.12 60.94 60.12 61.76 102,121 60.835 -1.33%
2015-12-01 0 0.375 0.370 0.375 0.365 0.385 18,332,000 6,858,400 0.3741 61.76 60.94 61.76 60.12 63.41 111,301 61.620 0.00%
2015-11-30 0 0.375 0.365 0.375 0.355 0.375 17,384,000 6,455,800 0.3714 61.76 60.12 61.76 58.47 61.76 105,546 61.166 2.74%
2015-11-27 0 0.365 0.360 0.365 0.360 0.375 7,420,000 2,724,200 0.3671 60.12 59.29 60.12 59.29 61.76 45,050 60.471 -2.67%
2015-11-26 0 0.375 0.370 0.375 0.365 0.380 19,747,247 7,320,833 0.3707 61.76 60.94 61.76 60.12 62.59 119,894 61.061 -1.32%
2015-11-25 0 0.380 0.375 0.380 0.375 0.385 14,620,000 5,517,900 0.3774 62.59 61.76 62.59 61.76 63.41 88,764 62.164 -1.30%
2015-11-24 0 0.385 0.380 0.385 0.375 0.390 33,500,000 12,687,900 0.3787 63.41 62.59 63.41 61.76 64.24 203,393 62.381 -1.28%
2015-11-23 0 0.390 0.380 0.390 0.380 0.390 11,440,000 4,398,000 0.3844 64.24 62.59 64.24 62.59 64.24 69,457 63.320 0.00%
2015-11-20 0 0.390 0.380 0.390 0.380 0.390 10,580,000 4,076,200 0.3853 64.24 62.59 64.24 62.59 64.24 64,236 63.457 0.00%
2015-11-19 0 0.390 0.385 0.390 0.385 0.390 15,900,000 6,129,300 0.3855 64.24 63.41 64.24 63.41 64.24 96,536 63.493 0.00%
2015-11-18 0 0.390 0.385 0.390 0.380 0.400 20,540,000 7,903,500 0.3848 64.24 63.41 64.24 62.59 65.88 124,707 63.376 -2.50%
2015-11-17 0 0.400 0.390 0.400 0.395 0.400 8,420,000 3,339,300 0.3966 65.88 64.24 65.88 65.06 65.88 51,121 65.321 1.27%
2015-11-16 0 0.395 0.390 0.395 0.390 0.400 13,963,473 5,476,902 0.3922 65.06 64.24 65.06 64.24 65.88 84,778 64.603 -3.66%
2015-11-13 0 0.410 0.405 0.410 0.395 0.420 41,040,000 16,548,200 0.4032 67.53 66.71 67.53 65.06 69.18 249,171 66.413 -2.38%
2015-11-12 0 0.420 0.415 0.420 0.410 0.420 10,092,000 4,193,900 0.4156 69.18 68.35 69.18 67.53 69.18 61,273 68.446 0.00%
2015-11-11 0 0.420 0.415 0.420 0.415 0.420 2,760,000 1,148,080 0.4160 69.18 68.35 69.18 68.35 69.18 16,757 68.513 0.00%
2015-11-10 0 0.420 0.415 0.420 0.415 0.420 10,844,000 4,515,420 0.4164 69.18 68.35 69.18 68.35 69.18 65,839 68.583 0.00%
2015-11-09 0 0.420 0.415 0.420 0.410 0.430 22,282,500 9,418,725 0.4227 69.18 68.35 69.18 67.53 70.82 135,287 69.621 0.00%
2015-11-06 0 0.420 0.415 0.420 0.415 0.430 15,409,430 6,460,279 0.4192 69.18 68.35 69.18 68.35 70.82 93,557 69.052 -1.18%
2015-11-05 0 0.425 0.420 0.425 0.410 0.425 16,160,000 6,762,100 0.4184 70.00 69.18 70.00 67.53 70.00 98,114 68.921 2.41%
2015-11-04 0 0.415 0.410 0.415 0.410 0.430 54,743,880 22,910,989 0.4185 68.35 67.53 68.35 67.53 70.82 332,374 68.931 1.22%
2015-11-03 0 0.410 0.405 0.410 0.405 0.425 43,140,000 17,932,200 0.4157 67.53 66.71 67.53 66.71 70.00 261,921 68.464 0.00%
2015-11-02 0 0.410 0.400 0.405 0.405 0.425 37,080,000 15,266,000 0.4117 67.53 65.88 66.71 66.71 70.00 225,129 67.810 -3.53%
2015-10-30 0 0.425 0.420 0.425 0.415 0.440 67,456,000 28,473,220 0.4221 70.00 69.18 70.00 68.35 72.47 409,554 69.522 -3.41%
2015-10-29 0 0.440 0.435 0.440 0.430 0.460 52,396,000 23,432,120 0.4472 72.47 71.65 72.47 70.82 75.76 318,119 73.658 -1.12%
2015-10-28 0 0.445 0.435 0.440 0.410 0.475 272,747,600 122,157,051 0.4479 73.29 71.65 72.47 67.53 78.24 1,655,968 73.768 12.66%
2015-10-27 0 0.395 0.390 0.400 0.380 0.400 27,320,000 10,775,880 0.3944 65.06 64.24 65.88 62.59 65.88 165,871 64.965 2.60%
2015-10-26 0 0.385 0.380 0.385 0.380 0.400 22,060,000 8,498,200 0.3852 63.41 62.59 63.41 62.59 65.88 133,936 63.450 -2.53%
2015-10-23 0 0.395 0.390 0.395 0.385 0.405 30,580,000 12,071,100 0.3947 65.06 64.24 65.06 63.41 66.71 185,664 65.016 0.00%
2015-10-22 0 0.395 0.390 0.395 0.390 0.415 42,193,600 16,949,568 0.4017 65.06 64.24 65.06 64.24 68.35 256,175 66.164 -3.66%
2015-10-20 0 0.410 0.400 0.410 0.395 0.410 26,003,800 10,391,389 0.3996 67.53 65.88 67.53 65.06 67.53 157,880 65.818 1.23%
2015-10-19 0 0.405 0.400 0.405 0.400 0.415 24,720,000 9,943,600 0.4022 66.71 65.88 66.71 65.88 68.35 150,086 66.253 -1.22%
2015-10-16 0 0.410 0.410 0.415 0.400 0.435 95,362,600 39,656,746 0.4159 67.53 67.53 68.35 65.88 71.65 578,987 68.493 -3.53%
2015-10-15 0 0.425 0.420 0.425 0.365 0.425 156,120,000 63,018,740 0.4037 70.00 69.18 70.00 60.12 70.00 947,871 66.484 14.86%
2015-10-14 0 0.370 0.360 0.370 0.365 0.375 14,640,000 5,384,000 0.3678 60.94 59.29 60.94 60.12 61.76 88,886 60.572 -1.33%
2015-10-13 0 0.375 0.370 0.375 0.370 0.385 14,660,000 5,521,300 0.3766 61.76 60.94 61.76 60.94 63.41 89,007 62.032 0.00%
2015-10-12 0 0.375 0.370 0.375 0.365 0.380 22,720,000 8,428,900 0.3710 61.76 60.94 61.76 60.12 62.59 137,943 61.104 0.00%
2015-10-09 0 0.375 0.365 0.375 0.360 0.375 12,980,000 4,813,300 0.3708 61.76 60.12 61.76 59.29 61.76 78,807 61.077 0.00%
2015-10-08 0 0.375 0.365 0.375 0.365 0.380 15,300,000 5,703,400 0.3728 61.76 60.12 61.76 60.12 62.59 92,893 61.398 0.00%
2015-10-07 0 0.375 0.370 0.375 0.365 0.375 15,182,560 5,590,096 0.3682 61.76 60.94 61.76 60.12 61.76 92,180 60.643 2.74%
2015-10-06 0 0.365 0.360 0.365 0.340 0.375 33,368,992 11,992,337 0.3594 60.12 59.29 60.12 56.00 61.76 202,597 59.193 5.80%
2015-10-05 0 0.345 0.340 0.345 0.340 0.350 6,800,000 2,341,700 0.3444 56.82 56.00 56.82 56.00 57.65 41,286 56.719 0.00%
2015-10-02 0 0.345 0.340 0.345 0.335 0.345 6,920,000 2,360,000 0.3410 56.82 56.00 56.82 55.18 56.82 42,014 56.171 2.99%
2015-09-30 0 0.335 0.330 0.335 0.325 0.345 16,468,000 5,492,460 0.3335 55.18 54.35 55.18 53.53 56.82 99,984 54.933 -1.47%
2015-09-29 0 0.340 0.335 0.340 0.325 0.340 16,475,200 5,472,148 0.3321 56.00 55.18 56.00 53.53 56.00 100,028 54.706 -2.86%
2015-09-25 0 0.350 0.345 0.350 0.335 0.350 5,320,000 1,823,600 0.3428 57.65 56.82 57.65 55.18 57.65 32,300 56.458 0.00%
2015-09-24 0 0.350 0.345 0.350 0.340 0.355 3,840,000 1,326,500 0.3454 57.65 56.82 57.65 56.00 58.47 23,314 56.896 0.00%
2015-09-23 0 0.350 0.345 0.350 0.330 0.350 22,965,802 7,830,366 0.3410 57.65 56.82 57.65 54.35 57.65 139,435 56.158 -1.41%
2015-09-22 0 0.355 0.350 0.355 0.350 0.365 20,748,000 7,493,380 0.3612 58.47 57.65 58.47 57.65 60.12 125,970 59.485 0.00%
2015-09-21 0 0.355 0.350 0.355 0.340 0.365 13,180,000 4,676,500 0.3548 58.47 57.65 58.47 56.00 60.12 80,021 58.441 0.00%
2015-09-18 0 0.355 0.350 0.355 0.340 0.365 31,300,000 11,110,900 0.3550 58.47 57.65 58.47 56.00 60.12 190,036 58.467 2.90%
2015-09-17 0 0.345 0.340 0.345 0.335 0.355 12,944,390 4,437,404 0.3428 56.82 56.00 56.82 55.18 58.47 78,591 56.462 -1.43%
2015-09-16 0 0.350 0.345 0.350 0.330 0.355 33,469,900 11,534,016 0.3446 57.65 56.82 57.65 54.35 58.47 203,210 56.759 4.48%
2015-09-15 0 0.335 0.325 0.335 0.325 0.340 13,040,000 4,316,300 0.3310 55.18 53.53 55.18 53.53 56.00 79,171 54.518 -1.47%
2015-09-14 0 0.340 0.330 0.340 0.325 0.355 22,020,000 7,502,780 0.3407 56.00 54.35 56.00 53.53 58.47 133,693 56.120 -1.45%
2015-09-11 0 0.345 0.340 0.345 0.315 0.350 53,140,000 18,137,600 0.3413 56.82 56.00 56.82 51.88 57.65 322,636 56.217 7.81%
2015-09-10 0 0.320 0.315 0.320 0.305 0.320 10,960,000 3,416,200 0.3117 52.71 51.88 52.71 50.24 52.71 66,543 51.338 -1.54%
2015-09-09 0 0.325 0.320 0.325 0.300 0.325 42,332,000 13,150,380 0.3106 53.53 52.71 53.53 49.41 53.53 257,016 51.166 8.33%
2015-09-08 0 0.300 0.295 0.305 0.280 0.305 21,500,000 6,274,200 0.2918 49.41 48.59 50.24 46.12 50.24 130,536 48.065 3.45%
2015-09-07 0 0.290 0.285 0.290 0.280 0.290 7,840,000 2,248,600 0.2868 47.76 46.94 47.76 46.12 47.76 47,600 47.239 0.00%
2015-09-04 0 0.290 0.285 0.295 0.280 0.300 12,469,258 3,615,992 0.2900 47.76 46.94 48.59 46.12 49.41 75,706 47.763 -4.92%
2015-09-02 0 0.305 0.300 0.305 0.280 0.305 10,880,000 3,226,300 0.2965 50.24 49.41 50.24 46.12 50.24 66,057 48.841 0.00%
2015-09-01 0 0.305 0.300 0.305 0.300 0.315 6,140,000 1,878,200 0.3059 50.24 49.41 50.24 49.41 51.88 37,279 50.383 -4.69%
2015-08-31 0 0.320 0.310 0.320 0.300 0.320 11,744,629 3,632,619 0.3093 52.71 51.06 52.71 49.41 52.71 71,307 50.944 0.00%
2015-08-28 0 0.320 0.310 0.320 0.310 0.335 20,100,000 6,419,600 0.3194 52.71 51.06 52.71 51.06 55.18 122,036 52.604 0.00%
2015-08-27 0 0.320 0.315 0.320 0.295 0.320 32,980,079 10,144,322 0.3076 52.71 51.88 52.71 48.59 52.71 200,236 50.662 8.47%
2015-08-26 0 0.295 0.290 0.295 0.275 0.305 27,960,000 8,076,800 0.2889 48.59 47.76 48.59 45.29 50.24 169,757 47.579 0.00%
2015-08-25 0 0.295 0.285 0.295 0.270 0.315 54,124,000 15,729,240 0.2906 48.59 46.94 48.59 44.47 51.88 328,610 47.866 1.72%
2015-08-24 0 0.290 0.285 0.290 0.275 0.300 78,964,629 22,693,626 0.2874 47.76 46.94 47.76 45.29 49.41 479,428 47.335 -9.38%
2015-08-21 0 0.320 0.315 0.320 0.300 0.320 39,800,000 12,380,500 0.3111 52.71 51.88 52.71 49.41 52.71 241,643 51.235 -3.03%
2015-08-20 0 0.330 0.325 0.335 0.320 0.340 28,092,000 9,328,280 0.3321 54.35 53.53 55.18 52.71 56.00 170,559 54.693 -5.71%
2015-08-19 0 0.350 0.345 0.350 0.330 0.365 46,300,000 15,754,600 0.3403 57.65 56.82 57.65 54.35 60.12 281,107 56.045 -4.11%
2015-08-18 0 0.365 0.360 0.365 0.355 0.375 13,400,000 4,862,900 0.3629 60.12 59.29 60.12 58.47 61.76 81,357 59.772 -1.35%
2015-08-17 0 0.370 0.365 0.370 0.360 0.375 19,100,000 6,963,600 0.3646 60.94 60.12 60.94 59.29 61.76 115,964 60.050 -3.90%
2015-08-14 0 0.385 0.375 0.380 0.380 0.395 11,700,000 4,519,900 0.3863 63.41 61.76 62.59 62.59 65.06 71,036 63.629 0.00%
2015-08-13 0 0.385 0.380 0.385 0.370 0.395 15,014,940 5,759,305 0.3836 63.41 62.59 63.41 60.94 65.06 91,162 63.177 1.32%
2015-08-12 0 0.380 0.375 0.380 0.360 0.385 26,040,000 9,831,700 0.3776 62.59 61.76 62.59 59.29 63.41 158,100 62.187 -5.00%
2015-08-11 0 0.400 0.395 0.400 0.390 0.405 25,677,800 10,220,964 0.3980 65.88 65.06 65.88 64.24 66.71 155,901 65.561 3.90%
2015-08-10 0 0.385 0.380 0.385 0.355 0.390 26,916,000 10,254,140 0.3810 63.41 62.59 63.41 58.47 64.24 163,419 62.748 4.05%
2015-08-07 1 - - - - - 0 0 - 60.94 - - - - 0 - 0.00%
2015-08-06 0 0.370 0.360 0.370 0.350 0.370 14,490,000 5,259,100 0.3629 60.94 59.29 60.94 57.65 60.94 87,975 59.779 -1.33%
2015-08-05 0 0.375 0.370 0.375 0.360 0.375 16,760,000 6,156,000 0.3673 61.76 60.94 61.76 59.29 61.76 101,757 60.497 0.00%
2015-08-04 0 0.375 0.370 0.375 0.355 0.375 21,080,000 7,690,900 0.3648 61.76 60.94 61.76 58.47 61.76 127,986 60.092 2.74%
2015-08-03 0 0.365 0.360 0.365 0.350 0.390 44,489,900 16,348,866 0.3675 60.12 59.29 60.12 57.65 64.24 270,117 60.525 -6.41%
2015-07-31 0 0.390 0.385 0.390 0.385 0.400 9,720,000 3,812,000 0.3922 64.24 63.41 64.24 63.41 65.88 59,014 64.595 -1.27%
2015-07-30 0 0.395 0.390 0.395 0.385 0.405 20,600,000 8,160,400 0.3961 65.06 64.24 65.06 63.41 66.71 125,071 65.246 0.00%
2015-07-29 0 0.395 0.390 0.395 0.375 0.395 16,340,000 6,321,300 0.3869 65.06 64.24 65.06 61.76 65.06 99,207 63.718 5.33%
2015-07-28 0 0.375 0.365 0.375 0.345 0.385 33,040,000 11,983,500 0.3627 61.76 60.12 61.76 56.82 63.41 200,600 59.738 1.35%
2015-07-27 0 0.370 0.365 0.370 0.360 0.400 41,840,000 15,887,200 0.3797 60.94 60.12 60.94 59.29 65.88 254,029 62.541 -10.84%
2015-07-24 0 0.415 0.410 0.415 0.405 0.420 8,220,000 3,397,300 0.4133 68.35 67.53 68.35 66.71 69.18 49,907 68.072 -1.19%
2015-07-23 0 0.420 0.415 0.420 0.400 0.420 11,387,960 4,690,302 0.4119 69.18 68.35 69.18 65.88 69.18 69,141 67.837 2.44%
2015-07-22 0 0.410 0.405 0.410 0.400 0.410 20,560,000 8,301,200 0.4038 67.53 66.71 67.53 65.88 67.53 124,829 66.501 -2.38%
2015-07-21 0 0.420 0.415 0.420 0.410 0.420 13,340,000 5,559,400 0.4167 69.18 68.35 69.18 67.53 69.18 80,993 68.641 0.00%
2015-07-20 0 0.420 0.415 0.420 0.415 0.430 26,003,400 10,959,058 0.4214 69.18 68.35 69.18 68.35 70.82 157,878 69.415 -1.18%
2015-07-17 0 0.425 0.420 0.425 0.410 0.425 17,112,000 7,173,400 0.4192 70.00 69.18 70.00 67.53 70.00 103,894 69.045 3.66%
2015-07-16 0 0.410 0.405 0.410 0.395 0.415 18,360,000 7,438,200 0.4051 67.53 66.71 67.53 65.06 68.35 111,471 66.727 0.00%
2015-07-15 0 0.410 0.405 0.410 0.395 0.425 30,800,000 12,499,500 0.4058 67.53 66.71 67.53 65.06 70.00 187,000 66.842 -2.38%
2015-07-14 0 0.420 0.415 0.420 0.415 0.445 55,960,000 24,194,400 0.4324 69.18 68.35 69.18 68.35 73.29 339,757 71.211 -2.33%
2015-07-13 0 0.430 0.425 0.430 0.395 0.430 56,880,000 23,587,900 0.4147 70.82 70.00 70.82 65.06 70.82 345,343 68.303 7.50%
2015-07-10 0 0.400 0.395 0.400 0.385 0.440 130,095,750 53,626,542 0.4122 65.88 65.06 65.88 63.41 72.47 789,867 67.893 2.56%
2015-07-09 0 0.390 0.380 0.390 0.270 0.390 174,800,000 60,966,080 0.3488 64.24 62.59 64.24 44.47 64.24 1,061,286 57.445 41.82%
2015-07-08 0 0.275 0.270 0.280 0.250 0.320 243,686,500 68,312,770 0.2803 45.29 44.47 46.12 41.18 52.71 1,479,525 46.172 -20.29%
2015-07-07 0 0.345 0.340 0.345 0.330 0.385 96,504,000 33,315,100 0.3452 56.82 56.00 56.82 54.35 63.41 585,917 56.860 -8.00%
2015-07-06 0 0.375 0.365 0.375 0.330 0.430 141,687,220 51,606,784 0.3642 61.76 60.12 61.76 54.35 70.82 860,244 59.991 -8.54%
2015-07-03 0 0.410 0.405 0.410 0.395 0.465 138,192,000 57,015,460 0.4126 67.53 66.71 67.53 65.06 76.59 839,023 67.955 -10.87%
2015-07-02 0 0.460 0.455 0.465 0.455 0.500 75,184,400 35,831,400 0.4766 75.76 74.94 76.59 74.94 82.35 456,477 78.496 -6.12%
2015-06-30 0 0.490 0.485 0.490 0.475 0.500 89,855,000 43,614,795 0.4854 80.71 79.88 80.71 78.24 82.35 545,548 79.947 2.08%
2015-06-29 0 0.480 0.475 0.480 0.470 0.550 222,785,750 109,495,015 0.4915 79.06 78.24 79.06 77.41 90.59 1,352,628 80.950 -12.73%
2015-06-26 0 0.550 0.540 0.550 0.530 0.570 86,780,000 47,506,900 0.5474 90.59 88.94 90.59 87.29 93.88 526,879 90.167 -3.51%
2015-06-25 0 0.570 0.560 0.570 0.550 0.570 41,160,500 22,962,360 0.5579 93.88 92.24 93.88 90.59 93.88 249,903 91.885 3.64%
2015-06-24 0 0.550 0.550 0.560 0.550 0.570 65,182,500 36,233,250 0.5559 90.59 90.59 92.24 90.59 93.88 395,751 91.556 -3.51%
2015-06-23 0 0.570 0.560 0.570 0.550 0.570 75,360,000 42,011,300 0.5575 93.88 92.24 93.88 90.59 93.88 457,543 91.819 0.00%
2015-06-22 0 0.570 0.560 0.570 0.540 0.580 83,132,930 46,261,162 0.5565 93.88 92.24 93.88 88.94 95.53 504,736 91.654 -1.72%
2015-06-19 0 0.580 0.570 0.580 0.570 0.590 46,692,625 26,815,922 0.5743 95.53 93.88 95.53 93.88 97.18 283,491 94.592 0.00%
2015-06-18 0 0.580 0.570 0.580 0.560 0.590 32,612,600 18,819,004 0.5770 95.53 93.88 95.53 92.24 97.18 198,005 95.043 0.00%
2015-06-17 0 0.580 0.570 0.580 0.560 0.600 102,460,500 58,746,665 0.5734 95.53 93.88 95.53 92.24 98.82 622,082 94.436 -1.69%
2015-06-16 0 0.590 0.580 0.590 0.580 0.610 26,240,000 15,440,800 0.5884 97.18 95.53 97.18 95.53 100.5 159,314 96.920 -1.67%
2015-06-15 0 0.600 0.590 0.600 0.600 0.620 41,530,000 25,194,100 0.6066 98.82 97.18 98.82 98.82 102.1 252,146 99.919 -1.64%
2015-06-12 0 0.610 0.600 0.610 0.600 0.620 66,465,500 40,181,935 0.6046 100.5 98.82 100.5 98.82 102.1 403,541 99.573 -1.61%
2015-06-11 0 0.620 0.610 0.620 0.600 0.650 150,815,379 94,325,034 0.6254 102.1 100.5 102.1 98.82 107.1 915,665 103.01 5.08%
2015-06-10 0 0.590 0.590 0.600 0.570 0.640 144,880,000 88,241,400 0.6091 97.18 97.18 98.82 93.88 105.4 879,629 100.32 1.72%
2015-06-09 0 0.580 0.570 0.580 0.550 0.610 87,022,500 50,049,350 0.5751 95.53 93.88 95.53 90.59 100.5 528,351 94.727 -4.92%
2015-06-08 0 0.610 0.600 0.610 0.570 0.610 114,547,960 68,164,855 0.5951 100.5 98.82 100.5 93.88 100.5 695,470 98.013 3.39%
2015-06-05 0 0.590 0.580 0.590 0.550 0.640 399,056,000 231,876,000 0.5811 97.18 95.53 97.18 90.59 105.4 2,422,840 95.704 -7.81%
2015-06-04 0 0.640 0.630 0.640 0.620 0.650 84,496,500 53,439,325 0.6324 105.4 103.8 105.4 102.1 107.1 513,014 104.17 3.23%
2015-06-03 0 0.620 0.620 0.630 0.620 0.660 126,648,801 80,529,402 0.6358 102.1 102.1 103.8 102.1 108.7 768,939 104.73 -6.06%
2015-06-02 0 0.660 0.650 0.660 0.640 0.670 148,561,000 96,965,320 0.6527 108.7 107.1 108.7 105.4 110.4 901,978 107.50 -1.49%
2015-06-01 0 0.670 0.660 0.670 0.650 0.690 219,319,900 145,364,947 0.6628 110.4 108.7 110.4 107.1 113.6 1,331,585 109.17 -2.55%
2015-05-29 0 0.690 0.680 0.690 0.680 0.710 131,616,000 91,302,640 0.6937 113.2 111.6 113.2 111.6 116.5 802,003 113.84 -1.43%
2015-05-28 0 0.700 0.690 0.700 0.680 0.710 120,205,144 83,401,183 0.6938 114.9 113.2 114.9 111.6 116.5 732,471 113.86 -1.41%
2015-05-27 0 0.710 0.700 0.710 0.690 0.710 104,316,580 73,132,885 0.7011 116.5 114.9 116.5 113.2 116.5 635,654 115.05 0.00%
2015-05-26 0 0.710 0.700 0.710 0.690 0.710 214,492,500 150,221,125 0.7004 116.5 114.9 116.5 113.2 116.5 1,307,011 114.93 2.90%
2015-05-22 0 0.690 0.680 0.690 0.670 0.720 208,149,940 143,612,298 0.6899 113.2 111.6 113.2 110.0 118.2 1,268,363 113.23 -4.17%
2015-05-21 0 0.720 0.710 0.720 0.700 0.730 105,725,500 75,051,812 0.7099 118.2 116.5 118.2 114.9 119.8 644,239 116.50 0.00%
2015-05-20 0 0.720 0.710 0.720 0.700 0.750 307,608,000 221,946,900 0.7215 118.2 116.5 118.2 114.9 123.1 1,874,411 118.41 2.86%
2015-05-19 0 0.700 0.690 0.700 0.680 0.720 194,670,000 134,591,200 0.6914 114.9 113.2 114.9 111.6 118.2 1,186,223 113.46 -1.41%
2015-05-18 0 0.710 0.700 0.710 0.660 0.710 331,844,500 229,087,875 0.6903 116.5 114.9 116.5 108.3 116.5 2,022,097 113.29 -2.74%
2015-05-15 0 0.730 0.720 0.730 0.710 0.800 766,840,715 570,116,242 0.7435 119.8 118.2 119.8 116.5 131.3 4,672,749 122.01 -10.98%
2015-05-14 0 0.820 0.810 0.820 0.780 0.830 367,662,812 299,024,833 0.8133 134.6 132.9 134.6 128.0 136.2 2,240,356 133.47 5.13%
2015-05-13 0 0.780 0.780 0.790 0.760 0.790 100,571,440 78,215,842 0.7777 128.0 128.0 129.6 124.7 129.6 612,833 127.63 -1.27%
2015-05-12 0 0.790 0.780 0.790 0.730 0.800 287,776,000 223,508,480 0.7767 129.6 128.0 129.6 119.8 131.3 1,753,565 127.46 6.76%
2015-05-11 0 0.740 0.730 0.740 0.720 0.740 65,857,400 48,210,660 0.7320 121.4 119.8 121.4 118.2 121.4 401,302 120.14 1.37%
2015-05-08 0 0.730 0.720 0.730 0.720 0.740 49,105,490 35,580,407 0.7246 119.8 118.2 119.8 118.2 121.4 299,225 118.91 0.00%
2015-05-07 0 0.730 0.720 0.730 0.710 0.750 75,803,200 54,770,608 0.7225 119.8 118.2 119.8 116.5 123.1 461,907 118.57 -2.67%
2015-05-06 0 0.750 0.740 0.750 0.730 0.760 85,244,000 63,789,120 0.7483 123.1 121.4 123.1 119.8 124.7 519,435 122.80 1.35%
2015-05-05 0 0.740 0.730 0.740 0.730 0.780 127,203,086 96,212,603 0.7564 121.4 119.8 121.4 119.8 128.0 775,113 124.13 -2.63%
2015-05-04 0 0.760 0.760 0.770 0.740 0.780 150,955,960 114,967,769 0.7616 124.7 124.7 126.4 121.4 128.0 919,851 124.99 0.00%
2015-04-30 0 0.760 0.750 0.760 0.750 0.790 94,863,090 72,672,062 0.7661 124.7 123.1 124.7 123.1 129.6 578,049 125.72 -2.56%
2015-04-29 0 0.780 0.770 0.780 0.760 0.790 94,464,650 73,141,171 0.7743 128.0 126.4 128.0 124.7 129.6 575,621 127.06 1.30%
2015-04-28 0 0.770 0.760 0.770 0.760 0.790 126,890,162 98,434,021 0.7757 126.4 124.7 126.4 124.7 129.6 773,206 127.31 0.00%
2015-04-27 0 0.770 0.760 0.770 0.720 0.820 389,213,627 304,196,046 0.7816 126.4 124.7 126.4 118.2 134.6 2,371,676 128.26 8.45%
2015-04-24 0 0.710 0.700 0.710 0.700 0.740 95,440,000 68,078,000 0.7133 116.5 114.9 116.5 114.9 121.4 581,564 117.06 -2.74%
2015-04-23 0 0.730 0.720 0.730 0.710 0.760 122,213,000 90,131,120 0.7375 119.8 118.2 119.8 116.5 124.7 744,706 121.03 1.39%
2015-04-22 0 0.720 0.710 0.720 0.700 0.730 55,758,964 39,830,582 0.7143 118.2 116.5 118.2 114.9 119.8 339,768 117.23 0.00%
2015-04-21 0 0.720 0.710 0.720 0.690 0.730 57,270,000 40,757,410 0.7117 118.2 116.5 118.2 113.2 119.8 348,975 116.79 4.35%
2015-04-20 0 0.690 0.680 0.690 0.670 0.730 138,558,500 97,458,330 0.7034 113.2 111.6 113.2 110.0 119.8 844,307 115.43 -4.17%
2015-04-17 0 0.720 0.710 0.720 0.700 0.750 108,881,800 78,720,977 0.7230 118.2 116.5 118.2 114.9 123.1 663,472 118.65 -1.37%
2015-04-16 0 0.730 0.720 0.730 0.710 0.730 94,499,305 68,148,066 0.7211 119.8 118.2 119.8 116.5 119.8 575,832 118.35 0.00%
2015-04-15 0 0.730 0.720 0.730 0.720 0.780 150,852,700 111,397,370 0.7385 119.8 118.2 119.8 118.2 128.0 919,222 121.19 -5.19%
2015-04-14 0 0.770 0.760 0.770 0.760 0.790 133,994,440 103,692,043 0.7739 126.4 124.7 126.4 124.7 129.6 816,496 127.00 1.32%
2015-04-13 0 0.760 0.760 0.770 0.760 0.800 257,818,370 200,156,607 0.7763 124.7 124.7 126.4 124.7 131.3 1,571,018 127.41 -5.00%
2015-04-10 0 0.800 0.790 0.800 0.780 0.830 144,359,900 114,415,221 0.7926 131.3 129.6 131.3 128.0 136.2 879,658 130.07 0.00%
2015-04-09 0 0.800 0.790 0.800 0.760 0.850 330,337,279 265,283,911 0.8031 131.3 129.6 131.3 124.7 139.5 2,012,912 131.79 5.26%
2015-04-08 0 0.760 0.750 0.760 0.690 0.800 433,554,087 326,473,415 0.7530 124.7 123.1 124.7 113.2 131.3 2,641,865 123.58 2.70%
2015-04-02 0 0.740 0.730 0.740 0.700 0.780 358,369,500 268,678,820 0.7497 121.4 119.8 121.4 114.9 128.0 2,183,727 123.04 5.71%
2015-04-01 0 0.700 0.690 0.700 0.640 0.700 191,970,845 130,085,472 0.6776 114.9 113.2 114.9 105.0 114.9 1,169,776 111.21 7.69%
2015-03-31 0 0.650 0.640 0.650 0.610 0.660 160,350,500 103,680,715 0.6466 106.7 105.0 106.7 100.1 108.3 977,097 106.11 3.17%
2015-03-30 0 0.630 0.620 0.630 0.610 0.640 82,611,960 51,259,334 0.6205 103.4 101.7 103.4 100.1 105.0 503,397 101.83 0.00%
2015-03-27 0 0.630 0.620 0.630 0.610 0.640 57,820,000 35,892,600 0.6208 103.4 101.7 103.4 100.1 105.0 352,327 101.87 -1.56%
2015-03-26 0 0.640 0.630 0.640 0.610 0.660 130,878,200 83,509,141 0.6381 105.0 103.4 105.0 100.1 108.3 797,507 104.71 3.23%
2015-03-25 0 0.620 0.610 0.620 0.580 0.640 251,584,629 154,837,636 0.6154 101.7 100.1 101.7 95.18 105.0 1,533,033 101.00 5.08%
2015-03-24 0 0.590 0.580 0.590 0.570 0.590 38,119,880 22,136,890 0.5807 96.82 95.18 96.82 93.54 96.82 232,284 95.301 1.72%
2015-03-23 0 0.580 0.570 0.580 0.560 0.580 40,447,120 23,184,920 0.5732 95.18 93.54 95.18 91.90 95.18 246,465 94.070 3.57%
2015-03-20 0 0.560 0.550 0.560 0.550 0.580 39,939,200 22,464,776 0.5625 91.90 90.26 91.90 90.26 95.18 243,370 92.307 -3.45%
2015-03-19 0 0.580 0.570 0.580 0.550 0.590 102,461,000 58,434,220 0.5703 95.18 93.54 95.18 90.26 96.82 624,347 93.593 3.57%
2015-03-18 0 0.560 0.550 0.560 0.550 0.560 23,529,000 13,035,280 0.5540 91.90 90.26 91.90 90.26 91.90 143,374 90.918 0.00%
2015-03-17 0 0.560 0.550 0.560 0.550 0.560 28,838,432 15,922,497 0.5521 91.90 90.26 91.90 90.26 91.90 175,727 90.609 0.00%
2015-03-16 0 0.560 0.550 0.560 0.540 0.570 29,153,068 16,087,001 0.5518 91.90 90.26 91.90 88.62 93.54 177,644 90.557 -1.75%
2015-03-13 0 0.570 0.560 0.570 0.540 0.570 21,220,000 11,758,800 0.5541 93.54 91.90 93.54 88.62 93.54 129,304 90.939 1.79%
2015-03-12 0 0.560 0.550 0.560 0.550 0.570 10,104,400 5,655,576 0.5597 91.90 90.26 91.90 90.26 93.54 61,571 91.854 0.00%
2015-03-11 0 0.560 0.550 0.560 0.550 0.570 19,920,000 11,163,560 0.5604 91.90 90.26 91.90 90.26 93.54 121,383 91.970 -1.75%
2015-03-10 0 0.570 0.560 0.570 0.560 0.600 31,480,000 18,343,600 0.5827 93.54 91.90 93.54 91.90 98.47 191,824 95.627 -3.39%
2015-03-09 0 0.590 0.580 0.590 0.580 0.590 17,620,000 10,260,800 0.5823 96.82 95.18 96.82 95.18 96.82 107,368 95.567 0.00%
2015-03-06 0 0.590 0.580 0.590 0.570 0.600 83,260,000 48,901,000 0.5873 96.82 95.18 96.82 93.54 98.47 507,345 96.386 3.51%
2015-03-05 0 0.570 0.560 0.570 0.540 0.570 43,864,329 24,308,125 0.5542 93.54 91.90 93.54 88.62 93.54 267,288 90.944 3.64%
2015-03-04 0 0.550 0.540 0.550 0.540 0.560 18,800,000 10,333,000 0.5496 90.26 88.62 90.26 88.62 91.90 114,558 90.199 0.00%
2015-03-03 0 0.550 0.540 0.550 0.540 0.560 44,256,000 24,283,200 0.5487 90.26 88.62 90.26 88.62 91.90 269,674 90.046 -3.51%
2015-03-02 0 0.570 0.560 0.570 0.550 0.570 47,770,760 26,816,294 0.5614 93.54 91.90 93.54 90.26 93.54 291,091 92.123 -1.72%
2015-02-27 0 0.580 0.570 0.580 0.560 0.580 39,760,000 22,664,400 0.5700 95.18 93.54 95.18 91.90 95.18 242,278 93.547 1.75%
2015-02-26 0 0.570 0.570 0.580 0.560 0.600 83,041,580 47,539,668 0.5725 93.54 93.54 95.18 91.90 98.47 506,014 93.949 -5.00%
2015-02-25 0 0.600 0.590 0.600 0.580 0.600 34,349,400 20,280,728 0.5904 98.47 96.82 98.47 95.18 98.47 209,308 96.894 0.00%
2015-02-24 0 0.600 0.590 0.600 0.580 0.600 52,990,432 31,516,972 0.5948 98.47 96.82 98.47 95.18 98.47 322,898 97.607 1.69%
2015-02-23 0 0.590 0.580 0.590 0.550 0.590 29,863,960 17,075,298 0.5718 96.82 95.18 96.82 90.26 96.82 181,976 93.833 3.51%
2015-02-18 0 0.570 0.560 0.570 0.550 0.570 6,120,000 3,428,800 0.5603 93.54 91.90 93.54 90.26 93.54 37,292 91.944 0.00%
2015-02-17 0 0.570 0.560 0.570 0.540 0.570 30,003,080 16,566,201 0.5522 93.54 91.90 93.54 88.62 93.54 182,824 90.613 5.56%
2015-02-16 0 0.540 0.530 0.540 0.530 0.540 6,500,000 3,489,800 0.5369 88.62 86.98 88.62 86.98 88.62 39,608 88.109 0.00%
2015-02-13 0 0.540 0.530 0.540 0.530 0.540 19,949,000 10,722,700 0.5375 88.62 86.98 88.62 86.98 88.62 121,559 88.210 0.00%
2015-02-12 0 0.540 0.530 0.540 0.530 0.540 8,004,000 4,282,400 0.5350 88.62 86.98 88.62 86.98 88.62 48,772 87.804 0.00%
2015-02-11 0 0.540 0.530 0.540 0.520 0.540 31,884,000 16,848,400 0.5284 88.62 86.98 88.62 85.34 88.62 194,285 86.720 0.00%
2015-02-10 0 0.540 0.530 0.540 0.530 0.540 9,284,000 4,967,000 0.5350 88.62 86.98 88.62 86.98 88.62 56,572 87.799 0.00%
2015-02-09 0 0.540 0.530 0.540 0.530 0.550 9,864,000 5,297,160 0.5370 88.62 86.98 88.62 86.98 90.26 60,106 88.130 -1.82%
2015-02-06 0 0.550 0.540 0.550 0.530 0.570 27,420,000 15,025,200 0.5480 90.26 88.62 90.26 86.98 93.54 167,084 89.926 -1.79%
2015-02-05 0 0.560 0.550 0.560 0.520 0.560 77,645,715 41,085,371 0.5291 91.90 90.26 91.90 85.34 91.90 473,135 86.837 3.70%
2015-02-04 0 0.540 0.530 0.540 0.530 0.550 19,072,000 10,332,120 0.5417 88.62 86.98 88.62 86.98 90.26 116,215 88.905 -1.82%
2015-02-03 0 0.550 0.540 0.550 0.540 0.560 27,352,000 14,879,640 0.5440 90.26 88.62 90.26 88.62 91.90 166,670 89.276 -1.79%
2015-02-02 0 0.560 0.550 0.560 0.540 0.560 41,434,000 22,922,280 0.5532 91.90 90.26 91.90 88.62 91.90 252,478 90.789 0.00%
2015-01-30 0 0.560 0.550 0.560 0.550 0.570 44,110,000 24,465,400 0.5546 91.90 90.26 91.90 90.26 93.54 268,785 91.022 -1.75%
2015-01-29 0 0.570 0.560 0.570 0.560 0.580 33,020,000 18,705,800 0.5665 93.54 91.90 93.54 91.90 95.18 201,208 92.968 -1.72%
2015-01-28 0 0.580 0.570 0.580 0.570 0.590 50,560,000 29,268,000 0.5789 95.18 93.54 95.18 93.54 96.82 308,088 94.999 -1.69%
2015-01-27 0 0.590 0.580 0.590 0.580 0.600 24,014,700 14,183,112 0.5906 96.82 95.18 96.82 95.18 98.47 146,334 96.923 -1.67%
2015-01-26 0 0.600 0.590 0.600 0.590 0.600 30,708,900 18,254,293 0.5944 98.47 96.82 98.47 96.82 98.47 187,125 97.551 1.69%
2015-01-23 0 0.590 0.580 0.590 0.570 0.600 38,732,000 22,600,840 0.5835 96.82 95.18 96.82 93.54 98.47 236,014 95.761 -1.67%
2015-01-22 0 0.600 0.590 0.600 0.570 0.600 39,470,000 23,139,300 0.5863 98.47 96.82 98.47 93.54 98.47 240,511 96.209 0.00%
2015-01-21 0 0.600 0.590 0.600 0.590 0.600 17,964,000 10,661,640 0.5935 98.47 96.82 98.47 96.82 98.47 109,464 97.399 0.00%
2015-01-20 0 0.600 0.590 0.600 0.590 0.600 18,920,000 11,298,400 0.5972 98.47 96.82 98.47 96.82 98.47 115,289 98.001 1.69%
2015-01-19 0 0.590 0.590 0.600 0.580 0.620 58,577,500 34,540,640 0.5897 96.82 96.82 98.47 95.18 101.7 356,942 96.768 -4.84%
2015-01-16 0 0.620 0.610 0.620 0.600 0.630 28,042,500 17,152,850 0.6117 101.7 100.1 101.7 98.47 103.4 170,877 100.38 -1.59%
2015-01-15 0 0.630 0.620 0.630 0.610 0.630 27,492,000 16,988,160 0.6179 103.4 101.7 103.4 100.1 103.4 167,523 101.41 0.00%
2015-01-14 0 0.630 0.620 0.630 0.610 0.640 66,630,000 41,768,700 0.6269 103.4 101.7 103.4 100.1 105.0 406,010 102.88 3.28%
2015-01-13 0 0.610 0.600 0.610 0.600 0.620 18,966,000 11,519,380 0.6074 100.1 98.47 100.1 98.47 101.7 115,569 99.675 -1.61%
2015-01-12 0 0.620 0.610 0.620 0.600 0.620 24,480,000 14,963,600 0.6113 101.7 100.1 101.7 98.47 101.7 149,169 100.31 1.64%
2015-01-09 0 0.610 0.610 0.620 0.600 0.630 86,721,071 53,659,221 0.6188 100.1 100.1 101.7 98.47 103.4 528,435 101.54 1.67%
2015-01-08 0 0.600 0.600 0.610 0.570 0.610 68,152,000 40,015,120 0.5871 98.47 98.47 100.1 93.54 100.1 415,285 96.356 1.69%
2015-01-07 0 0.590 0.580 0.590 0.560 0.600 71,790,700 41,563,885 0.5790 96.82 95.18 96.82 91.90 98.47 437,457 95.012 3.51%
2015-01-06 0 0.570 0.560 0.570 0.560 0.580 19,132,000 10,810,760 0.5651 93.54 91.90 93.54 91.90 95.18 116,581 92.732 -1.72%
2015-01-05 0 0.580 0.570 0.580 0.560 0.580 46,956,000 26,880,040 0.5725 95.18 93.54 95.18 91.90 95.18 286,127 93.945 0.00%
2015-01-02 0 0.580 0.570 0.580 0.560 0.600 55,080,000 31,736,600 0.5762 95.18 93.54 95.18 91.90 98.47 335,630 94.558 0.00%
2014-12-31 0 0.580 0.570 0.580 0.560 0.580 16,620,000 9,474,400 0.5701 95.18 93.54 95.18 91.90 95.18 101,274 93.552 0.00%
2014-12-30 0 0.580 0.570 0.580 0.560 0.590 55,972,000 31,764,480 0.5675 95.18 93.54 95.18 91.90 96.82 341,066 93.133 -1.69%
2014-12-29 0 0.590 0.580 0.590 0.570 0.610 42,480,000 24,943,600 0.5872 96.82 95.18 96.82 93.54 100.1 258,852 96.362 -1.67%
2014-12-24 0 0.600 0.590 0.600 0.590 0.620 15,544,500 9,322,320 0.5997 98.47 96.82 98.47 96.82 101.7 94,721 98.419 -1.64%
2014-12-23 0 0.610 0.600 0.610 0.580 0.620 52,300,000 31,744,400 0.6070 100.1 98.47 100.1 95.18 101.7 318,690 99.609 5.17%
2014-12-22 0 0.580 0.580 0.590 0.550 0.590 54,960,000 31,813,000 0.5788 95.18 95.18 96.82 90.26 96.82 334,899 94.993 3.57%
2014-12-19 0 0.560 0.550 0.560 0.520 0.580 231,010,000 126,813,480 0.5490 91.90 90.26 91.90 85.34 95.18 1,407,661 90.088 0.00%
2014-12-18 0 0.560 0.560 0.570 0.550 0.610 86,970,000 50,830,700 0.5845 91.90 91.90 93.54 90.26 100.1 529,952 95.916 -5.08%
2014-12-17 0 0.590 0.580 0.590 0.580 0.620 82,820,000 49,727,600 0.6004 96.82 95.18 96.82 95.18 101.7 504,664 98.536 -4.84%
2014-12-16 0 0.620 0.600 0.610 0.610 0.630 38,790,000 23,917,200 0.6166 101.7 98.47 100.1 100.1 103.4 236,367 101.19 -1.59%
2014-12-15 0 0.630 0.620 0.630 0.610 0.630 28,080,000 17,466,000 0.6220 103.4 101.7 103.4 100.1 103.4 171,106 102.08 -1.56%
2014-12-12 0 0.640 0.630 0.640 0.630 0.660 52,580,000 33,399,000 0.6352 105.0 103.4 105.0 103.4 108.3 320,397 104.24 -3.03%
2014-12-11 0 0.660 0.650 0.660 0.630 0.660 62,310,000 40,520,900 0.6503 108.3 106.7 108.3 103.4 108.3 379,686 106.72 1.54%
2014-12-10 0 0.650 0.640 0.650 0.610 0.660 71,540,000 45,877,600 0.6413 106.7 105.0 106.7 100.1 108.3 435,929 105.24 4.84%
2014-12-09 0 0.620 0.610 0.620 0.600 0.630 105,546,672 64,489,934 0.6110 101.7 100.1 101.7 98.47 103.4 643,149 100.27 -3.12%
2014-12-08 0 0.640 0.640 0.650 0.630 0.690 117,804,000 76,391,800 0.6485 105.0 105.0 106.7 103.4 113.2 717,839 106.42 -5.88%
2014-12-05 0 0.680 0.670 0.680 0.650 0.710 205,960,000 139,353,200 0.6766 111.6 110.0 111.6 106.7 116.5 1,255,019 111.04 6.25%
2014-12-04 0 0.640 0.630 0.640 0.630 0.670 69,476,950 44,910,259 0.6464 105.0 103.4 105.0 103.4 110.0 423,358 106.08 -3.03%
2014-12-03 0 0.660 0.650 0.660 0.640 0.670 99,564,000 65,525,680 0.6581 108.3 106.7 108.3 105.0 110.0 606,694 108.00 -1.49%
2014-12-02 0 0.670 0.660 0.670 0.660 0.680 54,160,000 36,545,000 0.6748 110.0 108.3 110.0 108.3 111.6 330,024 110.73 0.00%
2014-12-01 0 0.670 0.660 0.670 0.660 0.700 93,936,000 63,304,240 0.6739 110.0 108.3 110.0 108.3 114.9 572,400 110.59 -4.29%
2014-11-28 0 0.700 0.690 0.700 0.690 0.720 98,873,500 69,460,210 0.7025 114.9 113.2 114.9 113.2 118.2 602,486 115.29 -4.11%
2014-11-27 0 0.730 0.720 0.730 0.700 0.780 251,095,500 182,780,045 0.7279 119.8 118.2 119.8 114.9 128.0 1,530,052 119.46 -6.41%
2014-11-26 0 0.780 0.770 0.780 0.760 0.780 40,746,096 31,384,194 0.7702 128.0 126.4 128.0 124.7 128.0 248,287 126.40 1.30%
2014-11-25 0 0.770 0.760 0.770 0.760 0.780 21,561,862 16,543,179 0.7672 126.4 124.7 126.4 124.7 128.0 131,387 125.91 -1.28%
2014-11-24 0 0.780 0.770 0.780 0.760 0.780 47,989,000 37,040,950 0.7719 128.0 126.4 128.0 124.7 128.0 292,421 126.67 1.30%
2014-11-21 0 0.770 0.770 0.780 0.760 0.780 68,218,000 52,217,840 0.7655 126.4 126.4 128.0 124.7 128.0 415,687 125.62 1.32%
2014-11-20 0 0.760 0.760 0.770 0.760 0.790 47,922,943 36,952,430 0.7711 124.7 124.7 126.4 124.7 129.6 292,019 126.54 -2.56%
2014-11-19 0 0.780 0.770 0.780 0.760 0.790 167,260,000 128,903,200 0.7707 128.0 126.4 128.0 124.7 129.6 1,019,200 126.47 -1.27%
2014-11-18 0 0.790 0.780 0.790 0.780 0.810 76,549,429 60,704,754 0.7930 129.6 128.0 129.6 128.0 132.9 466,454 130.14 -2.47%
2014-11-17 0 0.810 0.800 0.810 0.800 0.830 107,176,000 86,897,080 0.8108 132.9 131.3 132.9 131.3 136.2 653,078 133.06 -1.22%
2014-11-14 0 0.820 0.820 0.830 0.810 0.840 65,646,250 53,948,890 0.8218 134.6 134.6 136.2 132.9 137.9 400,016 134.87 0.00%
2014-11-13 0 0.820 0.810 0.820 0.810 0.820 45,706,538 37,190,591 0.8137 134.6 132.9 134.6 132.9 134.6 278,513 133.53 0.00%
2014-11-12 0 0.820 0.810 0.820 0.810 0.840 67,220,000 55,093,500 0.8196 134.6 132.9 134.6 132.9 137.9 409,606 134.50 -2.38%
2014-11-11 0 0.840 0.830 0.840 0.810 0.850 132,692,000 109,989,920 0.8289 137.9 136.2 137.9 132.9 139.5 808,560 136.03 0.00%
2014-11-10 0 0.840 0.830 0.840 0.830 0.860 84,862,000 71,320,200 0.8404 137.9 136.2 137.9 136.2 141.1 517,107 137.92 -1.18%
2014-11-07 0 0.850 0.840 0.850 0.840 0.870 50,593,200 43,199,356 0.8539 139.5 137.9 139.5 137.9 142.8 308,290 140.13 0.00%
2014-11-06 0 0.850 0.850 0.860 0.850 0.880 149,956,000 129,633,440 0.8645 139.5 139.5 141.1 139.5 144.4 913,758 141.87 -2.30%
2014-11-05 0 0.870 0.860 0.870 0.810 0.890 383,221,572 329,260,467 0.8592 142.8 141.1 142.8 132.9 146.1 2,335,163 141.00 7.41%
2014-11-04 0 0.810 0.800 0.810 0.800 0.820 72,420,000 58,729,200 0.8110 132.9 131.3 132.9 131.3 134.6 441,292 133.08 0.00%
2014-11-03 0 0.810 0.810 0.820 0.810 0.830 38,800,000 31,862,400 0.8212 132.9 132.9 134.6 132.9 136.2 236,428 134.77 -1.22%
2014-10-31 0 0.820 0.820 0.830 0.800 0.860 187,548,000 153,936,200 0.8208 134.6 134.6 136.2 131.3 141.1 1,142,825 134.70 -2.38%
2014-10-30 0 0.840 0.830 0.840 0.820 0.840 28,070,000 23,312,260 0.8305 137.9 136.2 137.9 134.6 137.9 171,045 136.29 0.00%
2014-10-29 0 0.840 0.830 0.840 0.820 0.860 143,342,500 120,612,700 0.8414 137.9 136.2 137.9 134.6 141.1 873,458 138.09 1.20%
2014-10-28 0 0.830 0.820 0.830 0.790 0.830 94,956,000 76,940,680 0.8103 136.2 134.6 136.2 129.6 136.2 578,615 132.97 2.47%
2014-10-27 0 0.810 0.800 0.810 0.800 0.840 92,934,000 75,700,260 0.8146 132.9 131.3 132.9 131.3 137.9 566,294 133.68 -2.41%
2014-10-24 0 0.830 0.820 0.830 0.820 0.850 44,184,500 36,719,205 0.8310 136.2 134.6 136.2 134.6 139.5 269,239 136.38 -1.19%
2014-10-23 0 0.840 0.830 0.840 0.820 0.860 78,856,800 65,852,807 0.8351 137.9 136.2 137.9 134.6 141.1 480,514 137.05 -1.18%
2014-10-22 0 0.850 0.840 0.850 0.830 0.870 221,621,252 188,954,634 0.8526 139.5 137.9 139.5 136.2 142.8 1,350,451 139.92 1.19%
2014-10-21 0 0.840 0.830 0.840 0.790 0.860 268,214,000 220,221,956 0.8211 137.9 136.2 137.9 129.6 141.1 1,634,364 134.74 2.44%
2014-10-20 0 0.820 0.810 0.820 0.790 0.880 343,762,300 282,794,460 0.8226 134.6 132.9 134.6 129.6 144.4 2,094,718 135.00 -4.65%
2014-10-17 0 0.860 0.850 0.860 0.840 0.900 268,010,629 231,607,712 0.8642 141.1 139.5 141.1 137.9 147.7 1,633,125 141.82 -1.15%
2014-10-16 0 0.870 0.860 0.870 0.860 1.010 772,937,828 704,697,230 0.9117 142.8 141.1 142.8 141.1 165.8 4,709,902 149.62 2.35%
2014-10-15 1 - - - - - 0 0 - 139.5 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 139.5 - - - - 0 - 0.00%
2014-10-13 0 0.850 0.850 0.860 0.690 0.860 839,300,800 639,230,696 0.7616 139.5 139.5 141.1 113.2 141.1 5,114,285 124.99 10.39%
2014-10-10 0 0.770 0.760 0.770 0.760 0.800 205,960,500 160,422,170 0.7789 126.4 124.7 126.4 124.7 131.3 1,255,022 127.82 -2.53%
2014-10-09 0 0.790 0.780 0.790 0.780 0.830 280,608,000 227,291,820 0.8100 129.6 128.0 129.6 128.0 136.2 1,709,887 132.93 -1.25%
2014-10-08 0 0.800 0.790 0.800 0.710 0.810 533,785,700 410,471,463 0.7690 131.3 129.6 131.3 116.5 132.9 3,252,627 126.20 12.68%
2014-10-07 0 0.710 0.700 0.710 0.690 0.720 130,432,000 92,235,240 0.7072 116.5 114.9 116.5 113.2 118.2 794,788 116.05 1.43%
2014-10-06 0 0.700 0.690 0.700 0.680 0.750 308,456,950 220,072,116 0.7135 114.9 113.2 114.9 111.6 123.1 1,879,584 117.09 -1.41%
2014-10-03 0 0.710 0.710 0.720 0.670 0.730 232,268,000 164,580,825 0.7086 116.5 116.5 118.2 110.0 119.8 1,415,327 116.28 2.90%
2014-09-30 0 0.690 0.680 0.690 0.650 0.690 135,843,450 91,759,026 0.6755 113.2 111.6 113.2 106.7 113.2 827,763 110.85 1.47%
2014-09-29 0 0.680 0.670 0.680 0.650 0.680 128,244,000 85,104,440 0.6636 111.6 110.0 111.6 106.7 111.6 781,456 108.91 -1.45%
2014-09-26 0 0.690 0.680 0.690 0.670 0.710 140,178,000 96,622,520 0.6893 113.2 111.6 113.2 110.0 116.5 854,176 113.12 1.47%
2014-09-25 0 0.680 0.670 0.680 0.650 0.700 229,158,143 154,999,678 0.6764 111.6 110.0 111.6 106.7 114.9 1,396,377 111.00 4.62%
2014-09-24 0 0.650 0.640 0.650 0.640 0.660 71,095,300 45,946,486 0.6463 106.7 105.0 106.7 105.0 108.3 433,220 106.06 0.00%
2014-09-23 0 0.650 0.650 0.660 0.640 0.660 78,726,964 51,429,672 0.6533 106.7 106.7 108.3 105.0 108.3 479,723 107.21 0.00%
2014-09-22 0 0.650 0.640 0.650 0.640 0.660 99,280,000 64,369,880 0.6484 106.7 105.0 106.7 105.0 108.3 604,963 106.40 -1.52%
2014-09-19 0 0.660 0.660 0.670 0.640 0.670 134,989,363 89,083,073 0.6599 108.3 108.3 110.0 105.0 110.0 822,559 108.30 1.54%
2014-09-18 0 0.650 0.640 0.650 0.640 0.660 41,177,000 26,679,820 0.6479 106.7 105.0 106.7 105.0 108.3 250,912 106.33 -1.52%
2014-09-17 0 0.660 0.650 0.660 0.650 0.660 20,740,000 13,579,000 0.6547 108.3 106.7 108.3 106.7 108.3 126,379 107.45 0.00%
2014-09-16 0 0.660 0.650 0.660 0.650 0.670 34,504,000 22,643,960 0.6563 108.3 106.7 108.3 106.7 110.0 210,250 107.70 1.54%
2014-09-15 0 0.650 0.640 0.650 0.640 0.660 58,980,000 38,365,200 0.6505 106.7 105.0 106.7 105.0 108.3 359,395 106.75 -1.52%
2014-09-12 0 0.660 0.650 0.660 0.650 0.670 57,808,000 38,097,960 0.6590 108.3 106.7 108.3 106.7 110.0 352,253 108.15 -1.49%
2014-09-11 0 0.670 0.660 0.670 0.660 0.690 91,778,800 60,994,108 0.6646 110.0 108.3 110.0 108.3 113.2 559,255 109.06 -2.90%
2014-09-10 0 0.690 0.680 0.690 0.640 0.700 219,180,000 146,268,200 0.6673 113.2 111.6 113.2 105.0 114.9 1,335,575 109.52 1.47%
2014-09-08 0 0.680 0.670 0.680 0.660 0.690 45,340,900 30,474,976 0.6721 111.6 110.0 111.6 108.3 113.2 276,285 110.30 0.00%
2014-09-05 0 0.680 0.670 0.680 0.670 0.700 63,024,950 42,929,585 0.6812 111.6 110.0 111.6 110.0 114.9 384,043 111.78 -1.45%
2014-09-04 0 0.690 0.690 0.700 0.690 0.720 58,482,000 41,246,360 0.7053 113.2 113.2 114.9 113.2 118.2 356,360 115.74 -1.43%
2014-09-03 0 0.700 0.690 0.700 0.680 0.720 94,468,000 65,793,780 0.6965 114.9 113.2 114.9 111.6 118.2 575,641 114.30 -1.41%
2014-09-02 0 0.710 0.700 0.710 0.670 0.720 120,086,940 83,463,199 0.6950 116.5 114.9 116.5 110.0 118.2 731,751 114.06 2.90%
2014-09-01 0 0.690 0.680 0.690 0.670 0.700 100,764,500 69,595,925 0.6907 113.2 111.6 113.2 110.0 114.9 614,009 113.35 1.47%
2014-08-29 0 0.680 0.670 0.680 0.660 0.690 82,317,474 55,635,295 0.6759 111.6 110.0 111.6 108.3 113.2 501,602 110.92 0.00%
2014-08-28 0 0.680 0.670 0.680 0.670 0.700 47,830,000 32,496,900 0.6794 111.6 110.0 111.6 110.0 114.9 291,452 111.50 -2.86%
2014-08-27 0 0.700 0.690 0.700 0.680 0.710 81,250,000 55,957,700 0.6887 114.9 113.2 114.9 111.6 116.5 495,097 113.02 -1.41%
2014-08-26 0 0.710 0.700 0.710 0.700 0.750 162,408,950 116,326,274 0.7163 116.5 114.9 116.5 114.9 123.1 989,640 117.54 0.00%
2014-08-25 0 0.710 0.700 0.710 0.700 0.720 106,664,000 75,856,280 0.7112 116.5 114.9 116.5 114.9 118.2 649,958 116.71 0.00%
2014-08-22 0 0.710 0.710 0.720 0.680 0.720 170,618,700 120,560,529 0.7066 116.5 116.5 118.2 111.6 118.2 1,039,666 115.96 2.90%
2014-08-21 0 0.690 0.680 0.690 0.670 0.690 79,484,000 54,147,960 0.6812 113.2 111.6 113.2 110.0 113.2 484,336 111.80 1.47%
2014-08-20 0 0.680 0.670 0.680 0.650 0.680 138,618,000 92,244,940 0.6655 111.6 110.0 111.6 106.7 111.6 844,670 109.21 0.00%
2014-08-19 0 0.680 0.670 0.680 0.670 0.690 45,742,700 31,029,155 0.6783 111.6 110.0 111.6 110.0 113.2 278,733 111.32 -1.45%
2014-08-18 0 0.690 0.680 0.690 0.670 0.700 111,592,000 76,143,200 0.6823 113.2 111.6 113.2 110.0 114.9 679,987 111.98 0.00%
2014-08-15 0 0.690 0.680 0.690 0.640 0.700 197,048,000 133,057,740 0.6753 113.2 111.6 113.2 105.0 114.9 1,200,713 110.82 6.15%
2014-08-14 0 0.650 0.640 0.650 0.640 0.660 44,720,500 29,090,525 0.6505 106.7 105.0 106.7 105.0 108.3 272,505 106.75 -1.52%
2014-08-13 0 0.660 0.650 0.660 0.640 0.670 125,936,950 83,099,659 0.6599 108.3 106.7 108.3 105.0 110.0 767,398 108.29 0.00%
2014-08-12 0 0.660 0.650 0.660 0.620 0.660 127,492,900 82,567,678 0.6476 108.3 106.7 108.3 101.7 108.3 776,879 106.28 4.76%
2014-08-11 0 0.630 0.620 0.630 0.600 0.640 103,039,500 64,520,885 0.6262 103.4 101.7 103.4 98.47 105.0 627,872 102.76 5.00%
2014-08-08 0 0.600 0.600 0.610 0.600 0.620 44,645,000 27,052,850 0.6060 98.47 98.47 100.1 98.47 101.7 272,045 99.443 -3.23%
2014-08-07 0 0.620 0.610 0.620 0.610 0.620 31,668,000 19,477,720 0.6151 101.7 100.1 101.7 100.1 101.7 192,969 100.94 0.00%
2014-08-06 0 0.620 0.610 0.620 0.610 0.630 57,180,000 35,586,000 0.6224 101.7 100.1 101.7 100.1 103.4 348,427 102.13 -1.59%
2014-08-05 0 0.630 0.620 0.630 0.610 0.630 41,506,720 25,664,383 0.6183 103.4 101.7 103.4 100.1 103.4 252,921 101.47 1.61%
2014-08-04 0 0.620 0.610 0.620 0.610 0.630 47,815,000 29,735,200 0.6219 101.7 100.1 101.7 100.1 103.4 291,361 102.06 0.00%
2014-08-01 0 0.620 0.610 0.620 0.610 0.630 97,008,360 60,170,067 0.6203 101.7 100.1 101.7 100.1 103.4 591,121 101.79 -3.12%
2014-07-31 0 0.640 0.630 0.640 0.630 0.670 64,584,000 41,515,040 0.6428 105.0 103.4 105.0 103.4 110.0 393,543 105.49 -4.48%
2014-07-30 0 0.670 0.660 0.670 0.610 0.670 208,879,000 133,775,740 0.6404 110.0 108.3 110.0 100.1 110.0 1,272,806 105.10 6.35%
2014-07-29 0 0.630 0.630 0.640 0.630 0.650 108,433,000 68,926,360 0.6357 103.4 103.4 105.0 103.4 106.7 660,737 104.32 -3.08%
2014-07-28 0 0.650 0.640 0.650 0.640 0.670 79,732,500 51,974,950 0.6519 106.7 105.0 106.7 105.0 110.0 485,851 106.98 -1.52%
2014-07-25 0 0.660 0.660 0.670 0.650 0.680 86,728,000 57,292,520 0.6606 108.3 108.3 110.0 106.7 111.6 528,478 108.41 -2.94%
2014-07-24 0 0.680 0.670 0.680 0.670 0.690 59,290,000 39,983,200 0.6744 111.6 110.0 111.6 110.0 113.2 361,284 110.67 -1.45%
2014-07-23 0 0.690 0.680 0.690 0.670 0.720 140,881,000 97,021,120 0.6887 113.2 111.6 113.2 110.0 118.2 858,459 113.02 -1.43%
2014-07-22 0 0.700 0.680 0.700 0.670 0.710 143,716,000 99,279,920 0.6908 114.9 111.6 114.9 110.0 116.5 875,734 113.37 4.48%
2014-07-21 0 0.670 0.660 0.670 0.650 0.670 20,360,000 13,434,000 0.6598 110.0 108.3 110.0 106.7 110.0 124,064 108.28 1.52%
2014-07-18 0 0.660 0.650 0.660 0.650 0.670 68,348,500 45,094,330 0.6598 108.3 106.7 108.3 106.7 110.0 416,482 108.27 -1.49%
2014-07-17 0 0.670 0.670 0.680 0.660 0.680 77,185,862 51,519,226 0.6675 110.0 110.0 111.6 108.3 111.6 470,333 109.54 0.00%
2014-07-16 0 0.670 0.660 0.670 0.660 0.680 63,385,000 42,261,835 0.6667 110.0 108.3 110.0 108.3 111.6 386,237 109.42 -1.47%
2014-07-15 0 0.680 0.670 0.680 0.670 0.690 97,502,000 65,831,060 0.6752 111.6 110.0 111.6 110.0 113.2 594,129 110.80 -1.45%
2014-07-14 0 0.690 0.680 0.690 0.670 0.710 92,372,000 63,284,720 0.6851 113.2 111.6 113.2 110.0 116.5 562,869 112.43 -1.43%
2014-07-11 0 0.700 0.700 0.710 0.660 0.710 90,528,000 62,068,400 0.6856 114.9 114.9 116.5 108.3 116.5 551,633 112.52 4.48%
2014-07-10 0 0.670 0.660 0.670 0.660 0.680 43,270,000 29,039,800 0.6711 110.0 108.3 110.0 108.3 111.6 263,666 110.14 1.52%
2014-07-09 0 0.660 0.660 0.670 0.660 0.680 85,984,000 57,257,240 0.6659 108.3 108.3 110.0 108.3 111.6 523,944 109.28 -2.94%
2014-07-08 0 0.680 0.680 0.690 0.660 0.700 172,222,000 116,030,480 0.6737 111.6 111.6 113.2 108.3 114.9 1,049,436 110.56 -1.45%
2014-07-07 0 0.690 0.680 0.690 0.680 0.700 47,877,000 33,106,170 0.6915 113.2 111.6 113.2 111.6 114.9 291,739 113.48 -2.82%
2014-07-04 0 0.710 0.700 0.710 0.690 0.720 80,816,000 56,798,720 0.7028 116.5 114.9 116.5 113.2 118.2 492,453 115.34 -1.39%
2014-07-03 0 0.720 0.710 0.720 0.700 0.720 71,960,000 50,870,000 0.7069 118.2 116.5 118.2 114.9 118.2 438,489 116.01 -1.37%
2014-07-02 0 0.730 0.720 0.730 0.710 0.750 59,468,300 43,112,697 0.7250 119.8 118.2 119.8 116.5 123.1 362,370 118.97 -1.35%
2014-06-30 0 0.740 0.740 0.750 0.720 0.750 101,711,700 74,522,070 0.7327 121.4 121.4 123.1 118.2 123.1 619,781 120.24 0.00%
2014-06-27 0 0.740 0.730 0.740 0.690 0.740 160,852,572 116,186,513 0.7223 121.4 119.8 121.4 113.2 121.4 980,156 118.54 4.23%
2014-06-26 0 0.710 0.700 0.710 0.680 0.710 69,256,000 48,342,320 0.6980 116.5 114.9 116.5 111.6 116.5 422,012 114.55 2.90%
2014-06-25 0 0.690 0.690 0.700 0.680 0.710 86,940,000 60,174,400 0.6921 113.2 113.2 114.9 111.6 116.5 529,769 113.59 1.47%
2014-06-24 0 0.680 0.670 0.680 0.670 0.710 148,865,000 102,660,650 0.6896 111.6 110.0 111.6 110.0 116.5 907,110 113.17 1.49%
2014-06-23 0 0.670 0.660 0.670 0.660 0.700 57,035,700 38,682,838 0.6782 110.0 108.3 110.0 108.3 114.9 347,547 111.30 -2.90%
2014-06-20 0 0.690 0.680 0.690 0.670 0.710 119,372,850 81,833,981 0.6855 113.2 111.6 113.2 110.0 116.5 727,399 112.50 0.00%
2014-06-19 0 0.690 0.680 0.690 0.680 0.710 79,125,000 54,455,300 0.6882 113.2 111.6 113.2 111.6 116.5 482,149 112.94 -1.43%
2014-06-18 0 0.700 0.690 0.700 0.670 0.730 214,262,200 149,717,186 0.6988 114.9 113.2 114.9 110.0 119.8 1,305,608 114.67 1.45%
2014-06-17 0 0.690 0.680 0.690 0.680 0.720 214,960,000 150,157,000 0.6985 113.2 111.6 113.2 111.6 118.2 1,309,860 114.64 -4.17%
2014-06-16 0 0.720 0.710 0.720 0.710 0.770 104,510,200 76,500,038 0.7320 118.2 116.5 118.2 116.5 126.4 636,834 120.13 -4.00%
2014-06-13 0 0.750 0.750 0.760 0.730 0.780 138,674,060 104,968,443 0.7569 123.1 123.1 124.7 119.8 128.0 845,011 124.22 1.35%
2014-06-12 0 0.740 0.730 0.740 0.720 0.770 164,463,100 122,190,510 0.7430 121.4 119.8 121.4 118.2 126.4 1,002,157 121.93 -3.90%
2014-06-11 0 0.770 0.760 0.770 0.760 0.790 208,929,000 161,954,660 0.7752 126.4 124.7 126.4 124.7 129.6 1,273,110 127.21 0.00%
2014-06-10 0 0.770 0.760 0.770 0.760 0.810 252,507,000 196,522,330 0.7783 126.4 124.7 126.4 124.7 132.9 1,538,653 127.72 -4.94%
2014-06-09 0 0.810 0.800 0.810 0.780 0.830 253,680,000 203,936,600 0.8039 132.9 131.3 132.9 128.0 136.2 1,545,801 131.93 -1.22%
2014-06-06 0 0.820 0.820 0.830 0.790 0.850 458,653,220 375,926,833 0.8196 134.6 134.6 136.2 129.6 139.5 2,794,806 134.51 2.50%
2014-06-05 0 0.800 0.790 0.800 0.760 0.820 573,873,000 452,232,120 0.7880 131.3 129.6 131.3 124.7 134.6 3,496,899 129.32 -1.23%
2014-06-04 0 0.810 0.800 0.810 0.690 0.810 1,305,535,402 1,010,593,676 0.7741 132.9 131.3 132.9 113.2 132.9 7,955,288 127.03 17.39%
2014-06-03 0 0.690 0.680 0.690 0.680 0.710 63,212,000 43,979,680 0.6957 113.2 111.6 113.2 111.6 116.5 385,183 114.18 -1.09%
2014-05-30 0 0.700 0.690 0.700 0.660 0.710 104,941,000 71,801,450 0.6842 114.5 112.8 114.5 107.9 116.1 641,659 111.90 4.48%
2014-05-29 0 0.670 0.660 0.670 0.660 0.700 106,120,002 71,822,801 0.6768 109.6 107.9 109.6 107.9 114.5 648,868 110.69 -4.29%
2014-05-28 0 0.700 0.690 0.700 0.660 0.710 161,084,500 111,258,750 0.6907 114.5 112.8 114.5 107.9 116.1 984,946 112.96 6.06%
2014-05-27 0 0.660 0.650 0.660 0.630 0.670 102,360,000 66,982,206 0.6544 107.9 106.3 107.9 103.0 109.6 625,877 107.02 0.00%
2014-05-26 0 0.660 0.660 0.670 0.650 0.690 103,480,000 69,020,600 0.6670 107.9 107.9 109.6 106.3 112.8 632,725 109.08 0.00%
2014-05-23 0 0.660 0.650 0.660 0.650 0.690 174,480,000 115,740,000 0.6633 107.9 106.3 107.9 106.3 112.8 1,066,853 108.49 -4.35%
2014-05-22 0 0.690 0.680 0.690 0.680 0.710 125,564,000 86,796,760 0.6913 112.8 111.2 112.8 111.2 116.1 767,757 113.05 -2.82%
2014-05-21 0 0.710 0.700 0.710 0.670 0.730 161,389,000 113,615,995 0.7040 116.1 114.5 116.1 109.6 119.4 986,808 115.13 2.90%
2014-05-20 0 0.690 0.680 0.690 0.670 0.720 253,560,000 177,553,920 0.7002 112.8 111.2 112.8 109.6 117.8 1,550,385 114.52 1.47%
2014-05-19 0 0.680 0.680 0.690 0.610 0.690 298,380,100 194,049,734 0.6503 111.2 111.2 112.8 99.76 112.8 1,824,436 106.36 13.33%
2014-05-16 0 0.600 0.590 0.600 0.580 0.610 83,812,000 50,023,720 0.5969 98.13 96.49 98.13 94.86 99.76 512,466 97.614 -1.64%
2014-05-15 0 0.610 0.610 0.620 0.600 0.630 143,898,700 88,316,136 0.6137 99.76 99.76 101.4 98.13 103.0 879,864 100.37 -1.61%
2014-05-14 0 0.620 0.620 0.630 0.560 0.630 251,852,000 150,955,240 0.5994 101.4 101.4 103.0 91.59 103.0 1,539,942 98.027 10.71%
2014-05-13 0 0.560 0.550 0.560 0.550 0.570 79,640,988 44,698,713 0.5613 91.59 89.95 91.59 89.95 93.22 486,962 91.791 0.00%
2014-05-12 0 0.560 0.550 0.560 0.530 0.560 159,152,500 87,749,800 0.5514 91.59 89.95 91.59 86.68 91.59 973,133 90.172 5.66%
2014-05-09 0 0.530 0.520 0.530 0.520 0.560 119,920,000 63,854,400 0.5325 86.68 85.04 86.68 85.04 91.59 733,247 87.084 -5.36%
2014-05-08 0 0.560 0.550 0.560 0.485 0.560 443,457,600 229,949,821 0.5185 91.59 89.95 91.59 79.32 91.59 2,711,508 84.805 3.70%
2014-05-07 0 0.540 0.530 0.540 0.520 0.580 174,868,000 94,770,640 0.5420 88.32 86.68 88.32 85.04 94.86 1,069,225 88.635 -6.90%
2014-05-05 0 0.580 0.580 0.590 0.570 0.600 63,540,000 37,236,300 0.5860 94.86 94.86 96.49 93.22 98.13 388,513 95.843 -1.69%
2014-05-02 0 0.590 0.590 0.600 0.560 0.600 116,648,000 68,350,200 0.5860 96.49 96.49 98.13 91.59 98.13 713,241 95.830 5.36%
2014-04-30 0 0.560 0.550 0.560 0.530 0.570 108,876,000 60,241,080 0.5533 91.59 89.95 91.59 86.68 93.22 665,719 90.490 -3.45%
2014-04-29 0 0.580 0.570 0.580 0.500 0.610 423,066,700 230,208,230 0.5441 94.86 93.22 94.86 81.77 99.76 2,586,829 88.992 -4.92%
2014-04-28 0 0.610 0.600 0.610 0.580 0.690 275,593,739 170,195,917 0.6176 99.76 98.13 99.76 94.86 112.8 1,685,110 101.00 -10.29%
2014-04-25 0 0.680 0.680 0.690 0.670 0.700 58,720,000 39,870,200 0.6790 111.2 111.2 112.8 109.6 114.5 359,042 111.05 -2.86%
2014-04-24 0 0.700 0.690 0.700 0.690 0.720 49,024,000 34,370,160 0.7011 114.5 112.8 114.5 112.8 117.8 299,756 114.66 -2.78%
2014-04-23 0 0.720 0.720 0.730 0.670 0.730 152,952,500 107,973,450 0.7059 117.8 117.8 119.4 109.6 119.4 935,224 115.45 9.09%
2014-04-22 0 0.660 0.660 0.670 0.660 0.690 42,251,000 28,291,430 0.6696 107.9 107.9 109.6 107.9 112.8 258,342 109.51 -2.94%
2014-04-17 0 0.680 0.670 0.680 0.670 0.690 58,067,500 39,589,275 0.6818 111.2 109.6 111.2 109.6 112.8 355,052 111.50 0.00%
2014-04-16 0 0.680 0.670 0.680 0.670 0.690 35,226,500 23,954,025 0.6800 111.2 109.6 111.2 109.6 112.8 215,391 111.21 1.49%
2014-04-15 0 0.670 0.660 0.670 0.660 0.690 78,236,000 52,678,560 0.6733 109.6 107.9 109.6 107.9 112.8 478,372 110.12 -2.90%
2014-04-14 0 0.690 0.680 0.690 0.650 0.730 248,542,000 169,167,840 0.6806 112.8 111.2 112.8 106.3 119.4 1,519,703 111.32 -4.17%
2014-04-11 0 0.720 0.710 0.720 0.700 0.730 106,444,000 76,550,080 0.7192 117.8 116.1 117.8 114.5 119.4 650,849 117.62 -2.70%
2014-04-10 0 0.740 0.730 0.740 0.730 0.760 91,828,000 67,946,480 0.7399 121.0 119.4 121.0 119.4 124.3 561,480 121.01 -1.33%
2014-04-09 0 0.750 0.740 0.750 0.720 0.770 187,628,500 137,983,512 0.7354 122.7 121.0 122.7 117.8 125.9 1,147,249 120.27 -1.32%
2014-04-08 0 0.760 0.750 0.760 0.710 0.760 115,958,000 85,852,580 0.7404 124.3 122.7 124.3 116.1 124.3 709,022 121.09 1.33%
2014-04-07 0 0.750 0.750 0.760 0.750 0.780 103,437,700 78,886,218 0.7626 122.7 122.7 124.3 122.7 127.6 632,467 124.73 -5.06%
2014-04-04 0 0.790 0.790 0.800 0.770 0.800 93,732,250 73,975,562 0.7892 129.2 129.2 130.8 125.9 130.8 573,123 129.07 -1.25%
2014-04-03 0 0.800 0.790 0.800 0.760 0.820 220,953,500 175,894,525 0.7961 130.8 129.2 130.8 124.3 134.1 1,351,014 130.19 2.56%
2014-04-02 0 0.780 0.770 0.780 0.760 0.800 122,912,116 94,981,127 0.7728 127.6 125.9 127.6 124.3 130.8 751,542 126.38 0.00%
2014-04-01 0 0.780 0.770 0.780 0.740 0.780 299,654,500 227,371,640 0.7588 127.6 125.9 127.6 121.0 127.6 1,832,229 124.10 9.86%
2014-03-31 0 0.710 0.710 0.720 0.700 0.740 111,548,500 79,317,090 0.7111 116.1 116.1 117.8 114.5 121.0 682,060 116.29 1.43%
2014-03-28 0 0.700 0.690 0.700 0.670 0.710 141,916,400 98,953,960 0.6973 114.5 112.8 114.5 109.6 116.1 867,744 114.04 1.45%
2014-03-27 0 0.690 0.690 0.700 0.640 0.750 518,520,500 355,243,975 0.6851 112.8 112.8 114.5 104.7 122.7 3,170,478 112.05 -8.00%
2014-03-26 0 0.750 0.750 0.760 0.720 0.810 296,655,172 225,001,503 0.7585 122.7 122.7 124.3 117.8 132.5 1,813,889 124.04 2.74%
2014-03-25 0 0.730 0.720 0.730 0.710 0.830 322,104,000 248,102,520 0.7703 119.4 117.8 119.4 116.1 135.7 1,969,495 125.97 -13.10%
2014-03-24 0 0.840 0.830 0.840 0.820 0.860 117,978,600 98,326,590 0.8334 137.4 135.7 137.4 134.1 140.6 721,377 136.30 -1.18%
2014-03-21 0 0.850 0.840 0.850 0.820 0.860 201,968,000 169,662,700 0.8400 139.0 137.4 139.0 134.1 140.6 1,234,927 137.39 -1.16%
2014-03-20 0 0.860 0.850 0.860 0.840 0.890 143,796,000 123,775,920 0.8608 140.6 139.0 140.6 137.4 145.6 879,236 140.78 -1.15%
2014-03-19 0 0.870 0.860 0.870 0.860 0.910 191,679,150 169,168,566 0.8826 142.3 140.6 142.3 140.6 148.8 1,172,016 144.34 1.16%
2014-03-18 0 0.860 0.850 0.860 0.820 0.860 189,382,700 159,655,014 0.8430 140.6 139.0 140.6 134.1 140.6 1,157,975 137.87 3.61%
2014-03-17 0 0.830 0.820 0.830 0.810 0.860 178,093,000 147,375,430 0.8275 135.7 134.1 135.7 132.5 140.6 1,088,944 135.34 -2.35%
2014-03-14 0 0.850 0.840 0.850 0.790 0.860 378,217,500 311,625,370 0.8239 139.0 137.4 139.0 129.2 140.6 2,312,600 134.75 -2.30%
2014-03-13 0 0.870 0.860 0.870 0.860 0.910 187,607,000 165,659,800 0.8830 142.3 140.6 142.3 140.6 148.8 1,147,117 144.41 -1.14%
2014-03-12 0 0.880 0.880 0.890 0.860 0.950 477,085,901 427,117,876 0.8953 143.9 143.9 145.6 140.6 155.4 2,917,128 146.42 -7.37%
2014-03-11 0 0.950 0.940 0.950 0.870 0.970 540,772,300 503,566,461 0.9312 155.4 153.7 155.4 142.3 158.6 3,306,536 152.29 6.74%
2014-03-10 0 0.890 0.880 0.890 0.850 0.940 667,620,200 594,910,296 0.8911 145.6 143.9 145.6 139.0 153.7 4,082,144 145.73 -1.11%
2014-03-07 0 0.900 0.900 0.910 0.740 0.910 1,187,663,282 1,002,018,807 0.8437 147.2 147.2 148.8 121.0 148.8 7,261,932 137.98 23.29%
2014-03-06 0 0.730 0.730 0.740 0.730 0.770 79,672,500 59,557,395 0.7475 119.4 119.4 121.0 119.4 125.9 487,155 122.26 -3.95%
2014-03-05 0 0.760 0.750 0.760 0.750 0.770 193,249,700 147,069,605 0.7610 124.3 122.7 124.3 122.7 125.9 1,181,620 124.46 2.70%
2014-03-04 0 0.740 0.730 0.740 0.720 0.760 141,181,100 103,572,779 0.7336 121.0 119.4 121.0 117.8 124.3 863,248 119.98 -1.33%
2014-03-03 0 0.750 0.740 0.750 0.690 0.760 247,102,000 179,605,780 0.7268 122.7 121.0 122.7 112.8 124.3 1,510,898 118.87 5.63%
2014-02-28 0 0.710 0.700 0.710 0.680 0.730 167,030,400 116,600,192 0.6981 116.1 114.5 116.1 111.2 119.4 1,021,302 114.17 0.00%
2014-02-27 0 0.710 0.710 0.720 0.710 0.740 92,212,409 66,914,780 0.7257 116.1 116.1 117.8 116.1 121.0 563,830 118.68 -1.39%
2014-02-26 0 0.720 0.710 0.720 0.690 0.720 132,130,150 93,039,218 0.7041 117.8 116.1 117.8 112.8 117.8 807,906 115.16 0.00%
2014-02-25 0 0.720 0.710 0.720 0.700 0.770 277,839,600 200,745,564 0.7225 117.8 116.1 117.8 114.5 125.9 1,698,842 118.17 -5.26%
2014-02-24 0 0.760 0.750 0.760 0.740 0.770 79,150,000 59,614,900 0.7532 124.3 122.7 124.3 121.0 125.9 483,960 123.18 1.33%
2014-02-21 0 0.750 0.750 0.760 0.750 0.790 95,761,000 73,178,400 0.7642 122.7 122.7 124.3 122.7 129.2 585,528 124.98 -2.60%
2014-02-20 0 0.770 0.760 0.770 0.750 0.820 294,505,300 230,076,328 0.7812 125.9 124.3 125.9 122.7 134.1 1,800,744 127.77 -2.53%
2014-02-19 0 0.790 0.790 0.800 0.770 0.810 203,435,600 160,906,301 0.7909 129.2 129.2 130.8 125.9 132.5 1,243,901 129.36 2.60%
2014-02-18 0 0.770 0.770 0.780 0.760 0.800 132,964,200 103,131,358 0.7756 125.9 125.9 127.6 124.3 130.8 813,006 126.85 -3.75%
2014-02-17 0 0.800 0.790 0.800 0.750 0.810 417,136,100 327,176,654 0.7843 130.8 129.2 130.8 122.7 132.5 2,550,566 128.28 3.90%
2014-02-14 0 0.770 0.760 0.770 0.740 0.770 94,735,100 71,688,592 0.7567 125.9 124.3 125.9 121.0 125.9 579,255 123.76 4.05%
2014-02-13 0 0.740 0.740 0.750 0.740 0.780 114,132,000 85,942,840 0.7530 121.0 121.0 122.7 121.0 127.6 697,857 123.15 -5.13%
2014-02-12 0 0.780 0.780 0.790 0.750 0.810 212,967,000 165,438,720 0.7768 127.6 127.6 129.2 122.7 132.5 1,302,180 127.05 -1.27%
2014-02-11 0 0.790 0.780 0.790 0.750 0.790 193,285,200 148,887,101 0.7703 129.2 127.6 129.2 122.7 129.2 1,181,837 125.98 3.95%
2014-02-10 0 0.760 0.760 0.770 0.710 0.770 265,113,900 198,857,583 0.7501 124.3 124.3 125.9 116.1 125.9 1,621,031 122.67 7.04%
2014-02-07 0 0.710 0.710 0.720 0.700 0.730 197,200,000 141,327,520 0.7167 116.1 116.1 117.8 114.5 119.4 1,205,774 117.21 0.00%
2014-02-06 0 0.710 0.700 0.710 0.670 0.740 258,008,190 180,519,767 0.6997 116.1 114.5 116.1 109.6 121.0 1,577,583 114.43 0.00%
2014-02-05 0 0.710 0.710 0.720 0.690 0.790 321,001,700 235,069,520 0.7323 116.1 116.1 117.8 112.8 129.2 1,962,755 119.77 -6.58%
2014-02-04 0 0.760 0.760 0.770 0.730 0.780 266,637,000 201,402,290 0.7553 124.3 124.3 125.9 119.4 127.6 1,630,344 123.53 -2.56%
2014-01-30 0 0.780 0.770 0.780 0.710 0.780 152,400,000 113,894,600 0.7473 127.6 125.9 127.6 116.1 127.6 931,845 122.22 5.41%
2014-01-29 0 0.740 0.740 0.750 0.740 0.800 363,260,000 279,804,400 0.7703 121.0 121.0 122.7 121.0 130.8 2,221,143 125.97 0.00%
2014-01-28 0 0.740 0.730 0.740 0.660 0.740 397,180,500 279,063,790 0.7026 121.0 119.4 121.0 107.9 121.0 2,428,548 114.91 8.82%
2014-01-27 0 0.680 0.670 0.680 0.600 0.700 553,316,000 360,146,030 0.6509 111.2 109.6 111.2 98.13 114.5 3,383,234 106.45 -2.86%
2014-01-24 0 0.700 0.690 0.700 0.690 0.790 334,821,700 246,381,976 0.7359 114.5 112.8 114.5 112.8 129.2 2,047,257 120.35 -9.09%
2014-01-23 0 0.770 0.760 0.770 0.740 0.800 305,842,300 235,237,790 0.7691 125.9 124.3 125.9 121.0 130.8 1,870,064 125.79 -2.53%
2014-01-22 0 0.790 0.780 0.790 0.760 0.850 558,033,000 444,132,520 0.7959 129.2 127.6 129.2 124.3 139.0 3,412,076 130.16 -5.95%
2014-01-21 0 0.840 0.840 0.850 0.780 0.860 516,320,000 423,954,455 0.8211 137.4 137.4 139.0 127.6 140.6 3,157,023 134.29 3.70%
2014-01-20 0 0.810 0.810 0.820 0.770 0.850 736,380,061 601,669,151 0.8171 132.5 132.5 134.1 125.9 139.0 4,502,574 133.63 5.19%
2014-01-17 0 0.770 0.760 0.770 0.660 0.790 961,731,720 709,587,679 0.7378 125.9 124.3 125.9 107.9 129.2 5,880,480 120.67 13.24%
2014-01-16 0 0.680 0.680 0.690 0.660 0.730 502,472,480 351,351,741 0.6992 111.2 111.2 112.8 107.9 119.4 3,072,353 114.36 -4.23%
2014-01-15 0 0.710 0.700 0.710 0.680 0.770 850,771,320 610,406,053 0.7175 116.1 114.5 116.1 111.2 125.9 5,202,016 117.34 7.58%
2014-01-14 0 0.660 0.650 0.660 0.530 0.680 1,134,666,580 683,346,023 0.6022 107.9 106.3 107.9 86.68 111.2 6,937,885 98.495 32.00%
2014-01-13 0 0.500 0.495 0.500 0.495 0.530 152,910,600 76,779,138 0.5021 81.77 80.96 81.77 80.96 86.68 934,967 82.120 -3.85%
2014-01-10 0 0.520 0.510 0.520 0.500 0.530 96,289,100 49,649,870 0.5156 85.04 83.41 85.04 81.77 86.68 588,757 84.330 -1.89%
2014-01-09 0 0.530 0.520 0.530 0.520 0.570 261,910,740 143,291,100 0.5471 86.68 85.04 86.68 85.04 93.22 1,601,445 89.476 -5.36%
2014-01-08 0 0.560 0.550 0.560 0.490 0.560 293,970,200 153,330,238 0.5216 91.59 89.95 91.59 80.14 91.59 1,797,472 85.303 7.69%
2014-01-07 0 0.520 0.510 0.520 0.490 0.550 353,331,660 181,022,442 0.5123 85.04 83.41 85.04 80.14 89.95 2,160,436 83.790 -3.70%
2014-01-06 0 0.540 0.540 0.550 0.530 0.580 195,762,842 107,808,902 0.5507 88.32 88.32 89.95 86.68 94.86 1,196,986 90.067 -1.82%
2014-01-03 0 0.550 0.540 0.550 0.530 0.570 277,626,000 152,167,035 0.5481 89.95 88.32 89.95 86.68 93.22 1,697,536 89.640 0.00%
2014-01-02 0 0.550 0.540 0.550 0.495 0.550 308,407,030 161,549,009 0.5238 89.95 88.32 89.95 80.96 89.95 1,885,746 85.669 10.00%
2013-12-31 0 0.500 0.500 0.510 0.480 0.540 211,177,000 105,618,520 0.5001 81.77 81.77 83.41 78.50 88.32 1,291,236 81.796 0.00%
2013-12-30 0 0.500 0.500 0.510 0.460 0.520 485,327,460 236,019,945 0.4863 81.77 81.77 83.41 75.23 85.04 2,967,520 79.534 11.11%
2013-12-27 0 0.450 0.445 0.450 0.410 0.455 348,605,600 153,246,232 0.4396 73.60 72.78 73.60 67.05 74.41 2,131,539 71.895 8.43%
2013-12-24 0 0.415 0.410 0.415 0.385 0.420 260,053,701 105,845,733 0.4070 67.87 67.05 67.87 62.97 68.69 1,590,091 66.566 9.21%
2013-12-23 0 0.380 0.380 0.385 0.365 0.385 82,977,000 31,065,430 0.3744 62.15 62.15 62.97 59.69 62.97 507,360 61.230 5.56%
2013-12-20 0 0.360 0.360 0.365 0.330 0.360 109,183,700 37,514,744 0.3436 58.88 58.88 59.69 53.97 58.88 667,601 56.193 1.41%
2013-12-19 0 0.355 0.355 0.360 0.350 0.375 87,249,100 31,392,147 0.3598 58.06 58.06 58.88 57.24 61.33 533,482 58.844 -4.05%
2013-12-18 0 0.370 0.370 0.375 0.365 0.380 72,512,000 26,766,460 0.3691 60.51 60.51 61.33 59.69 62.15 443,372 60.370 -1.33%
2013-12-17 0 0.375 0.370 0.375 0.370 0.390 145,410,550 55,128,349 0.3791 61.33 60.51 61.33 60.51 63.78 889,109 62.004 1.35%
2013-12-16 0 0.370 0.370 0.375 0.355 0.385 203,659,560 75,818,195 0.3723 60.51 60.51 61.33 58.06 62.97 1,245,270 60.885 7.25%
2013-12-13 0 0.345 0.345 0.355 0.340 0.370 218,565,000 77,875,700 0.3563 56.42 56.42 58.06 55.61 60.51 1,336,409 58.272 -2.82%
2013-12-12 0 0.355 0.350 0.355 0.320 0.365 294,848,312 101,689,130 0.3449 58.06 57.24 58.06 52.33 59.69 1,802,841 56.405 5.97%
2013-12-11 0 0.335 0.330 0.335 0.310 0.335 202,993,200 64,835,090 0.3194 54.79 53.97 54.79 50.70 54.79 1,241,196 52.236 1.52%
2013-12-10 0 0.330 0.325 0.330 0.320 0.335 70,224,000 23,077,540 0.3286 53.97 53.15 53.97 52.33 54.79 429,383 53.746 1.54%
2013-12-09 0 0.325 0.320 0.325 0.315 0.335 57,233,500 18,468,330 0.3227 53.15 52.33 53.15 51.52 54.79 349,953 52.774 0.00%
2013-12-06 0 0.325 0.320 0.325 0.315 0.330 86,250,000 27,744,885 0.3217 53.15 52.33 53.15 51.52 53.97 527,373 52.610 -1.52%
2013-12-05 0 0.330 0.325 0.330 0.320 0.340 149,574,100 49,400,145 0.3303 53.97 53.15 53.97 52.33 55.61 914,566 54.015 3.13%
2013-12-04 0 0.320 0.315 0.320 0.285 0.320 195,120,000 59,975,900 0.3074 52.33 51.52 52.33 46.61 52.33 1,193,055 50.271 6.67%
2013-12-03 0 0.300 0.295 0.300 0.295 0.350 317,244,500 103,172,170 0.3252 49.06 48.25 49.06 48.25 57.24 1,939,782 53.188 -14.29%
2013-12-02 0 0.350 0.345 0.350 0.330 0.360 307,534,600 106,157,198 0.3452 57.24 56.42 57.24 53.97 58.88 1,880,411 56.454 6.06%
2013-11-29 0 0.330 0.325 0.330 0.280 0.345 406,780,900 128,302,160 0.3154 53.97 53.15 53.97 45.79 56.42 2,487,250 51.584 15.79%
2013-11-28 0 0.285 0.280 0.285 0.275 0.290 62,460,500 17,627,790 0.2822 46.61 45.79 46.61 44.98 47.43 381,913 46.157 1.79%
2013-11-27 0 0.280 0.275 0.280 0.275 0.285 49,052,000 13,568,120 0.2766 45.79 44.98 45.79 44.98 46.61 299,927 45.238 -1.75%
2013-11-26 0 0.285 0.280 0.285 0.275 0.295 68,532,146 19,427,239 0.2835 46.61 45.79 46.61 44.98 48.25 419,038 46.362 -3.39%
2013-11-25 0 0.295 0.290 0.295 0.285 0.300 80,851,700 23,593,030 0.2918 48.25 47.43 48.25 46.61 49.06 494,365 47.724 3.51%
2013-11-22 0 0.285 0.280 0.285 0.270 0.295 128,292,000 36,339,610 0.2833 46.61 45.79 46.61 44.16 48.25 784,438 46.326 3.64%
2013-11-21 0 0.275 0.270 0.275 0.265 0.285 133,773,000 36,528,070 0.2731 44.98 44.16 44.98 43.34 46.61 817,951 44.658 -1.79%
2013-11-20 0 0.280 0.275 0.280 0.270 0.295 211,281,512 59,299,112 0.2807 45.79 44.98 45.79 44.16 48.25 1,291,875 45.902 -6.67%
2013-11-19 0 0.300 0.295 0.300 0.260 0.305 339,214,200 99,393,292 0.2930 49.06 48.25 49.06 42.52 49.88 2,074,115 47.921 11.11%
2013-11-18 0 0.270 0.265 0.270 0.260 0.300 262,995,196 74,450,211 0.2831 44.16 43.34 44.16 42.52 49.06 1,608,076 46.298 -5.26%
2013-11-15 0 0.285 0.280 0.285 0.248 0.285 419,196,700 112,175,139 0.2676 46.61 45.79 46.61 40.56 46.61 2,563,166 43.764 15.85%
2013-11-14 0 0.246 0.245 0.246 0.221 0.250 356,158,350 84,931,481 0.2385 40.23 40.07 40.23 36.14 40.89 2,177,720 39.000 12.33%
2013-11-13 0 0.219 0.217 0.219 0.211 0.223 92,524,000 20,169,404 0.2180 35.82 35.49 35.82 34.51 36.47 565,735 35.652 -0.90%
2013-11-12 0 0.221 0.221 0.222 0.197 0.228 374,872,200 81,318,890 0.2169 36.14 36.14 36.31 32.22 37.29 2,292,145 35.477 12.76%
2013-11-11 0 0.196 0.193 0.196 0.193 0.196 17,049,300 3,325,486 0.1951 32.06 31.56 32.06 31.56 32.06 104,247 31.900 0.51%
2013-11-08 0 0.195 0.194 0.195 0.192 0.199 36,635,200 7,148,956 0.1951 31.89 31.73 31.89 31.40 32.55 224,005 31.914 -1.02%
2013-11-07 0 0.197 0.197 0.198 0.195 0.202 29,164,000 5,791,960 0.1986 32.22 32.22 32.38 31.89 33.04 178,322 32.480 -1.50%
2013-11-06 0 0.200 0.196 0.200 0.196 0.202 22,196,000 4,402,616 0.1984 32.71 32.06 32.71 32.06 33.04 135,717 32.440 0.00%
2013-11-05 0 0.200 0.199 0.200 0.194 0.203 51,492,000 10,236,816 0.1988 32.71 32.55 32.71 31.73 33.20 314,846 32.514 1.52%
2013-11-04 0 0.197 0.194 0.197 0.194 0.200 22,623,445 4,456,115 0.1970 32.22 31.73 32.22 31.73 32.71 138,330 32.214 0.51%
2013-11-01 0 0.196 0.193 0.196 0.192 0.196 13,367,000 2,578,044 0.1929 32.06 31.56 32.06 31.40 32.06 81,732 31.543 -0.51%
2013-10-31 0 0.197 0.196 0.197 0.192 0.199 15,568,000 3,025,060 0.1943 32.22 32.06 32.22 31.40 32.55 95,190 31.779 -0.51%
2013-10-30 0 0.198 0.197 0.198 0.192 0.203 34,430,012 6,799,668 0.1975 32.38 32.22 32.38 31.40 33.20 210,521 32.299 1.54%
2013-10-29 0 0.195 0.193 0.194 0.189 0.203 66,166,400 12,769,729 0.1930 31.89 31.56 31.73 30.91 33.20 404,572 31.564 -2.50%
2013-10-28 0 0.200 0.199 0.201 0.198 0.212 73,359,600 14,878,600 0.2028 32.71 32.55 32.87 32.38 34.67 448,555 33.170 -2.44%
2013-10-25 0 0.205 0.203 0.204 0.195 0.213 188,627,000 38,563,303 0.2044 33.53 33.20 33.36 31.89 34.84 1,153,354 33.436 4.59%
2013-10-24 0 0.196 0.195 0.197 0.179 0.197 67,500,500 12,778,761 0.1893 32.06 31.89 32.22 29.27 32.22 412,730 30.962 4.81%
2013-10-23 0 0.187 0.185 0.187 0.183 0.193 45,843,800 8,590,181 0.1874 30.58 30.26 30.58 29.93 31.56 280,311 30.645 1.08%
2013-10-22 0 0.185 0.184 0.185 0.178 0.186 52,937,300 9,724,139 0.1837 30.26 30.09 30.26 29.11 30.42 323,684 30.042 1.09%
2013-10-21 0 0.183 0.182 0.183 0.171 0.184 78,846,800 14,110,958 0.1790 29.93 29.77 29.93 27.97 30.09 482,106 29.269 5.17%
2013-10-18 0 0.174 0.173 0.175 0.170 0.185 92,908,000 16,274,796 0.1752 28.46 28.29 28.62 27.80 30.26 568,083 28.649 -5.95%
2013-10-17 0 0.185 0.182 0.184 0.180 0.197 92,320,000 17,021,305 0.1844 30.26 29.77 30.09 29.44 32.22 564,488 30.154 -4.64%
2013-10-16 0 0.194 0.192 0.194 0.191 0.216 159,721,360 32,209,373 0.2017 31.73 31.40 31.73 31.24 35.33 976,612 32.981 -4.90%
2013-10-15 0 0.204 0.202 0.204 0.194 0.216 289,239,880 59,436,564 0.2055 33.36 33.04 33.36 31.73 35.33 1,768,549 33.608 5.15%
2013-10-11 0 0.194 0.193 0.194 0.182 0.196 146,774,000 27,929,472 0.1903 31.73 31.56 31.73 29.77 32.06 897,445 31.121 5.43%
2013-10-10 0 0.184 0.182 0.184 0.170 0.189 196,946,080 35,672,889 0.1811 30.09 29.77 30.09 27.80 30.91 1,204,221 29.623 -2.65%
2013-10-09 0 0.189 0.185 0.189 0.179 0.200 147,003,000 27,859,213 0.1895 30.91 30.26 30.91 29.27 32.71 898,845 30.994 -3.57%
2013-10-08 0 0.196 0.197 0.198 0.186 0.220 715,011,620 143,920,097 0.2013 32.06 32.22 32.38 30.42 35.98 4,371,917 32.919 7.69%
2013-10-07 0 0.182 0.182 0.183 0.130 0.185 590,020,150 91,488,525 0.1551 29.77 29.77 29.93 21.26 30.26 3,607,661 25.360 46.77%
2013-10-04 0 0.124 0.123 0.124 0.119 0.124 16,044,000 1,958,408 0.1221 20.28 20.12 20.28 19.46 20.28 98,101 19.963 1.64%
2013-10-03 0 0.122 0.121 0.122 0.121 0.126 24,292,000 2,981,296 0.1227 19.95 19.79 19.95 19.79 20.61 148,533 20.072 0.83%
2013-10-02 0 0.121 0.120 0.121 0.120 0.122 16,301,000 1,975,605 0.1212 19.79 19.63 19.79 19.63 19.95 99,672 19.821 0.00%
2013-09-30 0 0.121 0.120 0.121 0.118 0.123 15,567,500 1,871,625 0.1202 19.79 19.63 19.79 19.30 20.12 95,187 19.663 0.83%
2013-09-27 0 0.120 0.119 0.120 0.118 0.121 8,509,000 1,016,622 0.1195 19.63 19.46 19.63 19.30 19.79 52,028 19.540 0.00%
2013-09-26 0 0.120 0.118 0.120 0.117 0.120 16,720,000 1,987,512 0.1189 19.63 19.30 19.63 19.13 19.63 102,234 19.441 -0.83%
2013-09-25 0 0.121 0.120 0.121 0.118 0.122 27,015,500 3,236,028 0.1198 19.79 19.63 19.79 19.30 19.95 165,185 19.590 0.00%
2013-09-24 0 0.121 0.120 0.121 0.118 0.126 103,745,000 12,565,214 0.1211 19.79 19.63 19.79 19.30 20.61 634,346 19.808 0.00%
2013-09-23 0 0.121 0.119 0.121 0.117 0.122 35,304,000 4,225,928 0.1197 19.79 19.46 19.79 19.13 19.95 215,865 19.577 0.83%
2013-09-19 0 0.120 0.119 0.120 0.114 0.120 37,557,000 4,416,418 0.1176 19.63 19.46 19.63 18.64 19.63 229,641 19.232 4.35%
2013-09-18 0 0.115 0.114 0.115 0.112 0.115 22,047,000 2,490,674 0.1130 18.81 18.64 18.81 18.32 18.81 134,806 18.476 1.77%
2013-09-17 0 0.113 0.112 0.113 0.109 0.116 44,153,000 4,992,960 0.1131 18.48 18.32 18.48 17.83 18.97 269,972 18.494 0.89%
2013-09-16 0 0.112 0.111 0.112 0.110 0.116 26,093,000 2,933,747 0.1124 18.32 18.15 18.32 17.99 18.97 159,545 18.388 -2.61%
2013-09-13 0 0.115 0.113 0.115 0.111 0.115 84,590,000 9,578,906 0.1132 18.81 18.48 18.81 18.15 18.81 517,223 18.520 4.55%
2013-09-12 0 0.110 0.109 0.110 0.107 0.110 35,660,000 3,865,992 0.1084 17.99 17.83 17.99 17.50 17.99 218,042 17.730 2.80%
2013-09-11 0 0.107 0.106 0.107 0.102 0.108 28,184,000 2,974,600 0.1055 17.50 17.34 17.50 16.68 17.66 172,330 17.261 3.88%
2013-09-10 0 0.103 0.102 0.103 0.101 0.103 22,900,000 2,338,412 0.1021 16.85 16.68 16.85 16.52 16.85 140,021 16.700 1.98%
2013-09-09 0 0.101 0.101 0.102 0.101 0.103 15,976,000 1,627,116 0.1018 16.52 16.52 16.68 16.52 16.85 97,685 16.657 -1.94%
2013-09-06 0 0.103 0.102 0.103 0.101 0.105 57,496,000 5,891,316 0.1025 16.85 16.68 16.85 16.52 17.17 351,558 16.758 0.00%
2013-09-05 0 0.103 0.101 0.103 0.100 0.103 26,618,000 2,692,260 0.1011 16.85 16.52 16.85 16.35 16.85 162,755 16.542 0.00%
2013-09-04 0 0.103 0.102 0.103 0.101 0.103 9,256,000 944,380 0.1020 16.85 16.68 16.85 16.52 16.85 56,596 16.686 0.98%
2013-09-03 0 0.102 0.102 0.103 0.101 0.103 12,790,500 1,303,895 0.1019 16.68 16.68 16.85 16.52 16.85 78,207 16.672 0.00%
2013-09-02 0 0.102 0.101 0.102 0.101 0.103 12,288,000 1,251,836 0.1019 16.68 16.52 16.68 16.52 16.85 75,135 16.661 0.00%
2013-08-30 0 0.102 0.101 0.102 0.101 0.103 9,796,000 997,332 0.1018 16.68 16.52 16.68 16.52 16.85 59,897 16.651 -0.97%
2013-08-29 0 0.103 0.102 0.103 0.100 0.103 15,800,000 1,606,276 0.1017 16.85 16.68 16.85 16.35 16.85 96,609 16.627 0.98%
2013-08-28 0 0.102 0.101 0.102 0.100 0.105 20,792,000 2,121,704 0.1020 16.68 16.52 16.68 16.35 17.17 127,132 16.689 -0.97%
2013-08-27 0 0.103 0.101 0.105 0.102 0.105 22,739,000 2,342,061 0.1030 16.85 16.52 17.17 16.68 17.17 139,037 16.845 -1.90%
2013-08-26 0 0.105 0.103 0.105 0.102 0.108 28,559,200 2,965,455 0.1038 17.17 16.85 17.17 16.68 17.66 174,624 16.982 -0.94%
2013-08-23 0 0.106 0.106 0.108 0.106 0.111 44,264,000 4,754,528 0.1074 17.34 17.34 17.66 17.34 18.15 270,651 17.567 -3.64%
2013-08-22 0 0.110 0.109 0.110 0.106 0.114 162,691,000 17,913,695 0.1101 17.99 17.83 17.99 17.34 18.64 994,769 18.008 2.80%
2013-08-21 0 0.107 0.106 0.107 0.098 0.110 162,080,000 16,988,692 0.1048 17.50 17.34 17.50 16.03 17.99 991,033 17.142 7.00%
2013-08-20 0 0.100 0.099 0.100 0.099 0.102 32,040,000 3,230,184 0.1008 16.35 16.19 16.35 16.19 16.68 195,908 16.488 -1.96%
2013-08-19 0 0.102 0.100 0.102 0.100 0.102 23,408,800 2,359,813 0.1008 16.68 16.35 16.68 16.35 16.68 143,132 16.487 0.99%
2013-08-16 0 0.101 0.100 0.101 0.098 0.102 29,873,100 2,992,147 0.1002 16.52 16.35 16.52 16.03 16.68 182,658 16.381 -0.98%
2013-08-15 0 0.102 0.100 0.102 0.100 0.105 26,196,000 2,676,656 0.1022 16.68 16.35 16.68 16.35 17.17 160,175 16.711 -1.92%
2013-08-13 0 0.104 0.103 0.104 0.101 0.106 86,095,200 8,871,499 0.1030 17.01 16.85 17.01 16.52 17.34 526,427 16.852 2.97%
2013-08-12 0 0.101 0.100 0.101 0.100 0.102 40,588,910 4,093,303 0.1008 16.52 16.35 16.52 16.35 16.68 248,180 16.493 -0.98%
2013-08-09 0 0.102 0.100 0.102 0.100 0.103 29,940,000 3,013,740 0.1007 16.68 16.35 16.68 16.35 16.85 183,067 16.462 -0.97%
2013-08-08 0 0.103 0.102 0.103 0.100 0.104 17,292,000 1,766,396 0.1022 16.85 16.68 16.85 16.35 17.01 105,731 16.706 -1.90%
2013-08-07 0 0.105 0.104 0.105 0.103 0.106 24,704,000 2,569,112 0.1040 17.17 17.01 17.17 16.85 17.34 151,052 17.008 -2.78%
2013-08-06 0 0.108 0.107 0.108 0.107 0.115 49,188,000 5,457,476 0.1110 17.66 17.50 17.66 17.50 18.81 300,759 18.146 -4.42%
2013-08-05 0 0.113 0.111 0.112 0.108 0.113 38,942,500 4,337,282 0.1114 18.48 18.15 18.32 17.66 18.48 238,113 18.215 3.67%
2013-08-02 0 0.109 0.108 0.109 0.108 0.110 13,168,000 1,428,956 0.1085 17.83 17.66 17.83 17.66 17.99 80,515 17.748 0.00%
2013-08-01 0 0.109 0.107 0.109 0.107 0.109 5,213,000 562,430 0.1079 17.83 17.50 17.83 17.50 17.83 31,875 17.645 0.00%
2013-07-31 0 0.109 0.108 0.109 0.108 0.110 10,900,000 1,184,864 0.1087 17.83 17.66 17.83 17.66 17.99 66,648 17.778 0.00%
2013-07-30 0 0.109 0.108 0.109 0.105 0.110 12,516,000 1,350,216 0.1079 17.83 17.66 17.83 17.17 17.99 76,529 17.643 0.93%
2013-07-29 0 0.108 0.107 0.108 0.107 0.110 8,277,000 894,648 0.1081 17.66 17.50 17.66 17.50 17.99 50,609 17.677 -1.82%
2013-07-26 0 0.110 0.109 0.110 0.108 0.113 50,732,000 5,601,712 0.1104 17.99 17.83 17.99 17.66 18.48 310,199 18.058 3.77%
2013-07-25 0 0.106 0.105 0.106 0.103 0.108 19,801,500 2,085,645 0.1053 17.34 17.17 17.34 16.85 17.66 121,076 17.226 1.92%
2013-07-24 0 0.104 0.103 0.104 0.103 0.108 15,431,000 1,628,796 0.1056 17.01 16.85 17.01 16.85 17.66 94,352 17.263 -4.59%
2013-07-23 0 0.109 0.108 0.109 0.106 0.110 10,380,000 1,118,464 0.1078 17.83 17.66 17.83 17.34 17.99 63,468 17.622 -0.91%
2013-07-22 0 0.110 0.109 0.110 0.108 0.112 2,474,000 271,812 0.1099 17.99 17.83 17.99 17.66 18.32 15,127 17.968 -1.79%
2013-07-19 0 0.112 0.110 0.112 0.110 0.113 6,406,060 710,600 0.1109 18.32 17.99 18.32 17.99 18.48 39,170 18.142 -0.88%
2013-07-18 0 0.113 0.110 0.113 0.106 0.113 16,860,000 1,870,504 0.1109 18.48 17.99 18.48 17.34 18.48 103,090 18.144 0.00%
2013-07-17 0 0.113 0.111 0.113 0.111 0.113 8,997,900 1,008,027 0.1120 18.48 18.15 18.48 18.15 18.48 55,017 18.322 -0.88%
2013-07-16 0 0.114 0.113 0.114 0.113 0.115 8,997,700 1,022,201 0.1136 18.64 18.48 18.64 18.48 18.81 55,016 18.580 -0.87%
2013-07-15 0 0.115 0.114 0.115 0.114 0.116 4,240,000 484,808 0.1143 18.81 18.64 18.81 18.64 18.97 25,925 18.700 0.00%
2013-07-12 0 0.115 0.113 0.115 0.112 0.115 11,174,500 1,269,049 0.1136 18.81 18.48 18.81 18.32 18.81 68,326 18.573 0.88%
2013-07-11 0 0.114 0.113 0.114 0.112 0.118 22,654,650 2,581,712 0.1140 18.64 18.48 18.64 18.32 19.30 138,521 18.638 -1.72%
2013-07-10 0 0.116 0.115 0.116 0.114 0.117 6,442,950 743,301 0.1154 18.97 18.81 18.97 18.64 19.13 39,395 18.868 -0.85%
2013-07-09 0 0.117 0.116 0.117 0.114 0.119 16,752,950 1,961,427 0.1171 19.13 18.97 19.13 18.64 19.46 102,435 19.148 0.00%
2013-07-08 0 0.117 0.116 0.117 0.113 0.117 9,132,000 1,049,364 0.1149 19.13 18.97 19.13 18.48 19.13 55,837 18.793 0.00%
2013-07-05 0 0.117 0.115 0.117 0.114 0.118 2,652,000 306,332 0.1155 19.13 18.81 19.13 18.64 19.30 16,216 18.891 0.00%
2013-07-04 0 0.117 0.115 0.117 0.113 0.119 4,580,000 532,376 0.1162 19.13 18.81 19.13 18.48 19.46 28,004 19.011 1.74%
2013-07-03 0 0.115 0.114 0.116 0.114 0.117 2,204,000 253,564 0.1150 18.81 18.64 18.97 18.64 19.13 13,476 18.816 -0.86%
2013-07-02 0 0.116 0.114 0.116 0.115 0.118 4,632,000 536,820 0.1159 18.97 18.64 18.97 18.81 19.30 28,322 18.954 -0.85%
2013-06-28 0 0.117 0.115 0.117 0.112 0.118 7,668,000 879,768 0.1147 19.13 18.81 19.13 18.32 19.30 46,886 18.764 1.74%
2013-06-27 0 0.115 0.113 0.115 0.112 0.117 9,940,000 1,123,652 0.1130 18.81 18.48 18.81 18.32 19.13 60,778 18.488 0.88%
2013-06-26 0 0.114 0.112 0.114 0.112 0.121 11,132,500 1,273,604 0.1144 18.64 18.32 18.64 18.32 19.79 68,069 18.710 -1.72%
2013-06-25 0 0.116 0.114 0.116 0.112 0.116 11,281,000 1,281,856 0.1136 18.97 18.64 18.97 18.32 18.97 68,977 18.584 0.00%
2013-06-24 0 0.116 0.115 0.116 0.113 0.118 5,360,000 617,256 0.1152 18.97 18.81 18.97 18.48 19.30 32,774 18.834 -1.69%
2013-06-21 0 0.118 0.116 0.121 0.115 0.121 4,944,000 582,924 0.1179 19.30 18.97 19.79 18.81 19.79 30,230 19.283 -0.84%
2013-06-20 0 0.119 0.118 0.120 0.116 0.122 12,048,000 1,425,168 0.1183 19.46 19.30 19.63 18.97 19.95 73,667 19.346 -3.25%
2013-06-19 0 0.123 0.121 0.123 0.118 0.125 8,552,000 1,026,272 0.1200 20.12 19.79 20.12 19.30 20.44 52,291 19.626 2.50%
2013-06-18 0 0.120 0.119 0.120 0.116 0.120 7,392,000 867,512 0.1174 19.63 19.46 19.63 18.97 19.63 45,198 19.194 0.00%
2013-06-17 0 0.120 0.117 0.120 0.111 0.120 10,500,000 1,209,220 0.1152 19.63 19.13 19.63 18.15 19.63 64,202 18.835 2.56%
2013-06-14 0 0.117 0.116 0.117 0.114 0.119 8,864,000 1,031,472 0.1164 19.13 18.97 19.13 18.64 19.46 54,199 19.031 -1.68%
2013-06-13 0 0.119 0.118 0.119 0.117 0.122 8,392,000 993,148 0.1183 19.46 19.30 19.46 19.13 19.95 51,313 19.355 -2.46%
2013-06-11 0 0.122 0.120 0.122 0.119 0.122 2,198,300 264,109 0.1201 19.95 19.63 19.95 19.46 19.95 13,441 19.649 0.00%
2013-06-10 0 0.122 0.121 0.122 0.120 0.124 8,974,000 1,083,710 0.1208 19.95 19.79 19.95 19.63 20.28 54,871 19.750 0.00%
2013-06-07 0 0.122 0.121 0.122 0.120 0.123 4,108,000 496,752 0.1209 19.95 19.79 19.95 19.63 20.12 25,118 19.777 0.83%
2013-06-06 0 0.121 0.121 0.123 0.121 0.124 3,908,000 477,000 0.1221 19.79 19.79 20.12 19.79 20.28 23,895 19.962 -2.42%
2013-06-05 0 0.124 0.122 0.124 0.121 0.124 4,272,000 524,724 0.1228 20.28 19.95 20.28 19.79 20.28 26,121 20.088 0.00%
2013-06-04 0 0.124 0.122 0.124 0.122 0.127 12,712,000 1,567,940 0.1233 20.28 19.95 20.28 19.95 20.77 77,727 20.172 0.00%
2013-06-03 0 0.124 0.122 0.124 0.121 0.128 13,884,000 1,709,860 0.1232 20.28 19.95 20.28 19.79 20.93 84,893 20.141 0.00%
2013-05-31 0 0.124 0.123 0.124 0.121 0.128 20,444,180 2,516,053 0.1231 20.28 20.12 20.28 19.79 20.93 125,005 20.128 -0.80%
2013-05-30 0 0.125 0.123 0.125 0.122 0.125 6,200,000 764,904 0.1234 20.44 20.12 20.44 19.95 20.44 37,910 20.177 0.81%
2013-05-29 0 0.124 0.123 0.124 0.122 0.127 18,086,700 2,252,991 0.1246 20.28 20.12 20.28 19.95 20.77 110,591 20.372 1.64%
2013-05-28 0 0.122 0.121 0.122 0.120 0.124 9,708,500 1,184,579 0.1220 19.95 19.79 19.95 19.63 20.28 59,362 19.955 2.52%
2013-05-27 0 0.119 0.118 0.119 0.118 0.122 8,856,000 1,051,836 0.1188 19.46 19.30 19.46 19.30 19.95 54,150 19.425 0.85%
2013-05-24 0 0.118 0.118 0.120 0.116 0.122 14,032,000 1,657,620 0.1181 19.30 19.30 19.63 18.97 19.95 85,798 19.320 0.00%
2013-05-23 0 0.118 0.117 0.118 0.116 0.120 24,288,000 2,861,684 0.1178 19.30 19.13 19.30 18.97 19.63 148,508 19.270 -2.48%
2013-05-22 0 0.121 0.120 0.121 0.118 0.125 26,128,000 3,160,368 0.1210 19.79 19.63 19.79 19.30 20.44 159,759 19.782 -3.20%
2013-05-21 0 0.125 0.124 0.125 0.123 0.128 23,320,000 2,924,044 0.1254 20.44 20.28 20.44 20.12 20.93 142,589 20.507 -2.34%
2013-05-20 0 0.128 0.126 0.128 0.124 0.128 22,910,000 2,899,476 0.1266 20.93 20.61 20.93 20.28 20.93 140,083 20.698 -1.54%
2013-05-16 0 0.130 0.128 0.130 0.128 0.130 8,416,000 1,087,324 0.1292 21.26 20.93 21.26 20.93 21.26 51,459 21.130 0.62%
2013-05-15 0 0.131 0.130 0.132 0.130 0.134 28,302,000 3,707,454 0.1310 21.13 20.97 21.29 20.97 21.61 175,463 21.130 -0.76%
2013-05-14 0 0.132 0.132 0.133 0.130 0.133 14,016,000 1,838,864 0.1312 21.29 21.29 21.45 20.97 21.45 86,894 21.162 0.00%
2013-05-13 0 0.132 0.129 0.132 0.129 0.133 35,880,000 4,684,292 0.1306 21.29 20.81 21.29 20.81 21.45 222,444 21.058 0.76%
2013-05-10 0 0.131 0.129 0.131 0.129 0.132 9,304,000 1,207,488 0.1298 21.13 20.81 21.13 20.81 21.29 57,682 20.934 0.00%
2013-05-09 0 0.131 0.130 0.131 0.130 0.132 6,379,900 829,652 0.1300 21.13 20.97 21.13 20.97 21.29 39,553 20.976 -1.50%
2013-05-08 0 0.133 0.129 0.133 0.130 0.133 7,454,700 975,994 0.1309 21.45 20.81 21.45 20.97 21.45 46,217 21.118 -0.75%
2013-05-07 0 0.134 0.129 0.135 0.129 0.135 12,280,000 1,611,280 0.1312 21.61 20.81 21.78 20.81 21.78 76,132 21.164 2.29%
2013-05-06 0 0.131 0.130 0.131 0.130 0.134 9,061,000 1,183,075 0.1306 21.13 20.97 21.13 20.97 21.61 56,175 21.060 -0.76%
2013-05-03 0 0.132 0.128 0.132 0.127 0.132 9,568,000 1,236,588 0.1292 21.29 20.65 21.29 20.49 21.29 59,318 20.847 3.12%
2013-05-02 0 0.128 0.127 0.128 0.127 0.130 4,384,000 559,188 0.1276 20.65 20.49 20.65 20.49 20.97 27,179 20.574 -1.54%
2013-04-30 0 0.130 0.128 0.130 0.127 0.130 6,556,000 843,380 0.1286 20.97 20.65 20.97 20.49 20.97 40,645 20.750 0.00%
2013-04-29 0 0.130 0.129 0.130 0.127 0.131 2,908,000 375,360 0.1291 20.97 20.81 20.97 20.49 21.13 18,029 20.820 0.00%
2013-04-26 0 0.130 0.128 0.130 0.128 0.131 6,424,500 831,173 0.1294 20.97 20.65 20.97 20.65 21.13 39,830 20.868 0.00%
2013-04-25 0 0.130 0.129 0.130 0.129 0.131 7,596,000 987,216 0.1300 20.97 20.81 20.97 20.81 21.13 47,093 20.963 -1.52%
2013-04-24 0 0.132 0.130 0.132 0.129 0.133 7,888,000 1,028,764 0.1304 21.29 20.97 21.29 20.81 21.45 48,903 21.037 0.00%
2013-04-23 0 0.132 0.130 0.132 0.130 0.133 4,620,000 602,905 0.1305 21.29 20.97 21.29 20.97 21.45 28,642 21.049 0.00%
2013-04-22 0 0.132 0.131 0.132 0.129 0.135 13,208,000 1,730,372 0.1310 21.29 21.13 21.29 20.81 21.78 81,885 21.132 -2.22%
2013-04-19 0 0.135 0.132 0.135 0.127 0.136 14,444,000 1,881,456 0.1303 21.78 21.29 21.78 20.49 21.94 89,548 21.011 5.47%
2013-04-18 0 0.128 0.127 0.128 0.124 0.128 5,832,000 730,668 0.1253 20.65 20.49 20.65 20.00 20.65 36,156 20.209 1.59%
2013-04-17 0 0.126 0.124 0.126 0.124 0.127 12,121,980 1,515,017 0.1250 20.32 20.00 20.32 20.00 20.49 75,152 20.159 -0.79%
2013-04-16 0 0.127 0.126 0.127 0.124 0.127 3,392,000 425,488 0.1254 20.49 20.32 20.49 20.00 20.49 21,029 20.233 -0.78%
2013-04-15 0 0.128 0.125 0.128 0.124 0.128 4,264,000 538,316 0.1262 20.65 20.16 20.65 20.00 20.65 26,435 20.364 0.00%
2013-04-12 0 0.128 0.126 0.128 0.125 0.128 12,092,000 1,519,720 0.1257 20.65 20.32 20.65 20.16 20.65 74,966 20.272 0.00%
2013-04-11 0 0.128 0.127 0.128 0.126 0.130 3,476,000 442,568 0.1273 20.65 20.49 20.65 20.32 20.97 21,550 20.537 0.00%
2013-04-10 0 0.128 0.127 0.129 0.125 0.129 5,228,000 660,680 0.1264 20.65 20.49 20.81 20.16 20.81 32,412 20.384 0.00%
2013-04-09 0 0.128 0.127 0.128 0.127 0.131 4,220,000 537,704 0.1274 20.65 20.49 20.65 20.49 21.13 26,163 20.552 0.00%
2013-04-08 0 0.128 0.126 0.128 0.126 0.130 3,507,300 446,220 0.1272 20.65 20.32 20.65 20.32 20.97 21,744 20.521 0.00%
2013-04-05 0 0.128 0.126 0.128 0.125 0.130 14,492,700 1,839,042 0.1269 20.65 20.32 20.65 20.16 20.97 89,850 20.468 -2.29%
2013-04-03 0 0.131 0.130 0.131 0.129 0.132 14,329,000 1,865,180 0.1302 21.13 20.97 21.13 20.81 21.29 88,835 20.996 0.00%
2013-04-02 0 0.131 0.130 0.131 0.130 0.133 27,827,700 3,647,109 0.1311 21.13 20.97 21.13 20.97 21.45 172,522 21.140 -0.76%
2013-03-28 0 0.132 0.129 0.134 0.125 0.134 13,836,000 1,777,624 0.1285 21.29 20.81 21.61 20.16 21.61 85,778 20.723 3.94%
2013-03-27 0 0.127 0.126 0.127 0.124 0.127 7,144,000 893,168 0.1250 20.49 20.32 20.49 20.00 20.49 44,290 20.166 0.00%
2013-03-26 0 0.127 0.125 0.127 0.124 0.127 11,024,000 1,386,356 0.1258 20.49 20.16 20.49 20.00 20.49 68,345 20.285 0.79%
2013-03-25 0 0.126 0.125 0.126 0.125 0.128 7,296,540 918,387 0.1259 20.32 20.16 20.32 20.16 20.65 45,236 20.302 0.00%
2013-03-22 0 0.126 0.125 0.126 0.123 0.129 25,648,000 3,192,592 0.1245 20.32 20.16 20.32 19.84 20.81 159,009 20.078 -1.56%
2013-03-21 0 0.128 0.127 0.128 0.125 0.131 26,544,000 3,389,376 0.1277 20.65 20.49 20.65 20.16 21.13 164,564 20.596 2.40%
2013-03-20 0 0.125 0.123 0.125 0.123 0.128 15,284,000 1,885,216 0.1233 20.16 19.84 20.16 19.84 20.65 94,756 19.896 -0.79%
2013-03-19 0 0.126 0.124 0.126 0.123 0.127 2,074,000 258,186 0.1245 20.32 20.00 20.32 19.84 20.49 12,858 20.080 0.80%
2013-03-18 0 0.125 0.123 0.125 0.123 0.130 5,096,000 638,172 0.1252 20.16 19.84 20.16 19.84 20.97 31,593 20.200 -0.79%
2013-03-15 0 0.126 0.125 0.126 0.124 0.129 9,287,720 1,167,099 0.1257 20.32 20.16 20.32 20.00 20.81 57,581 20.269 0.80%
2013-03-14 0 0.125 0.123 0.126 0.122 0.126 9,968,000 1,234,648 0.1239 20.16 19.84 20.32 19.68 20.32 61,798 19.979 0.81%
2013-03-13 0 0.124 0.122 0.124 0.123 0.126 3,648,000 451,172 0.1237 20.00 19.68 20.00 19.84 20.32 22,616 19.949 -1.59%
2013-03-12 0 0.126 0.125 0.126 0.123 0.130 16,160,700 2,029,966 0.1256 20.32 20.16 20.32 19.84 20.97 100,191 20.261 -3.08%
2013-03-11 0 0.130 0.129 0.130 0.127 0.137 33,095,600 4,297,888 0.1299 20.97 20.81 20.97 20.49 22.10 205,181 20.947 -2.26%
2013-03-08 0 0.133 0.131 0.133 0.130 0.135 39,000,500 5,168,535 0.1325 21.45 21.13 21.45 20.97 21.78 241,790 21.376 0.76%
2013-03-07 0 0.132 0.131 0.132 0.127 0.132 24,865,000 3,231,380 0.1300 21.29 21.13 21.29 20.49 21.29 154,154 20.962 1.54%
2013-03-06 0 0.130 0.128 0.130 0.128 0.131 15,605,000 2,014,496 0.1291 20.97 20.65 20.97 20.65 21.13 96,746 20.823 1.56%
2013-03-05 0 0.128 0.127 0.128 0.127 0.130 16,896,000 2,165,068 0.1281 20.65 20.49 20.65 20.49 20.97 104,749 20.669 0.79%
2013-03-04 0 0.127 0.126 0.127 0.122 0.127 15,016,000 1,876,704 0.1250 20.49 20.32 20.49 19.68 20.49 93,094 20.159 0.79%
2013-03-01 0 0.126 0.124 0.126 0.124 0.129 5,684,000 711,060 0.1251 20.32 20.00 20.32 20.00 20.81 35,239 20.178 0.00%
2013-02-28 0 0.126 0.123 0.127 0.123 0.127 5,219,700 650,565 0.1246 20.32 19.84 20.49 19.84 20.49 32,360 20.104 0.80%
2013-02-27 0 0.125 0.120 0.125 0.119 0.125 13,144,000 1,583,228 0.1205 20.16 19.36 20.16 19.19 20.16 81,488 19.429 5.04%
2013-02-26 0 0.119 0.117 0.119 0.117 0.120 5,044,000 596,008 0.1182 19.19 18.87 19.19 18.87 19.36 31,271 19.059 -1.65%
2013-02-25 0 0.121 0.120 0.121 0.120 0.124 14,441,500 1,749,820 0.1212 19.52 19.36 19.52 19.36 20.00 89,532 19.544 0.00%
2013-02-22 0 0.121 0.120 0.121 0.120 0.124 11,144,000 1,357,488 0.1218 19.52 19.36 19.52 19.36 20.00 69,089 19.648 -3.97%
2013-02-21 0 0.126 0.125 0.126 0.121 0.127 7,924,000 980,072 0.1237 20.32 20.16 20.32 19.52 20.49 49,126 19.950 -0.79%
2013-02-20 0 0.127 0.126 0.127 0.122 0.129 11,008,400 1,375,927 0.1250 20.49 20.32 20.49 19.68 20.81 68,248 20.161 -0.78%
2013-02-19 0 0.128 0.125 0.128 0.125 0.129 10,016,000 1,264,184 0.1262 20.65 20.16 20.65 20.16 20.81 62,096 20.359 0.00%
2013-02-18 0 0.128 0.127 0.128 0.127 0.132 12,549,300 1,615,628 0.1287 20.65 20.49 20.65 20.49 21.29 77,801 20.766 0.00%
2013-02-15 0 0.128 0.127 0.128 0.123 0.128 22,945,450 2,885,500 0.1258 20.65 20.49 20.65 19.84 20.65 142,254 20.284 4.07%
2013-02-14 0 0.123 0.121 0.123 0.119 0.125 7,862,200 962,997 0.1225 19.84 19.52 19.84 19.19 20.16 48,743 19.757 2.50%
2013-02-08 0 0.120 0.118 0.120 0.116 0.120 6,006,000 706,916 0.1177 19.36 19.03 19.36 18.71 19.36 37,235 18.985 0.84%
2013-02-07 0 0.119 0.117 0.119 0.115 0.119 4,504,000 525,704 0.1167 19.19 18.87 19.19 18.55 19.19 27,923 18.827 2.59%
2013-02-06 0 0.116 0.115 0.116 0.114 0.120 21,348,000 2,506,008 0.1174 18.71 18.55 18.71 18.39 19.36 132,350 18.935 0.00%
2013-02-05 0 0.116 0.115 0.116 0.115 0.118 7,805,000 908,350 0.1164 18.71 18.55 18.71 18.55 19.03 48,388 18.772 -1.69%
2013-02-04 0 0.118 0.116 0.119 0.115 0.120 26,830,100 3,115,487 0.1161 19.03 18.71 19.19 18.55 19.36 166,337 18.730 -0.84%
2013-02-01 0 0.119 0.118 0.119 0.116 0.119 11,272,000 1,319,360 0.1170 19.19 19.03 19.19 18.71 19.19 69,883 18.880 0.00%
2013-01-31 0 0.119 0.118 0.119 0.117 0.120 7,628,000 898,816 0.1178 19.19 19.03 19.19 18.87 19.36 47,291 19.006 -1.65%
2013-01-30 0 0.121 0.119 0.121 0.118 0.121 5,526,500 660,303 0.1195 19.52 19.19 19.52 19.03 19.52 34,262 19.272 0.00%
2013-01-29 0 0.121 0.119 0.121 0.117 0.125 11,988,000 1,434,320 0.1196 19.52 19.19 19.52 18.87 20.16 74,321 19.299 -3.20%
2013-01-28 0 0.125 0.119 0.125 0.117 0.125 26,704,000 3,183,108 0.1192 20.16 19.19 20.16 18.87 20.16 165,556 19.227 1.63%
2013-01-25 0 0.123 0.122 0.124 0.121 0.130 31,424,000 3,955,372 0.1259 19.84 19.68 20.00 19.52 20.97 194,818 20.303 -5.38%
2013-01-24 0 0.130 0.129 0.130 0.128 0.131 11,662,500 1,509,720 0.1295 20.97 20.81 20.97 20.65 21.13 72,303 20.880 -0.76%
2013-01-23 0 0.131 0.130 0.131 0.129 0.134 10,468,000 1,375,820 0.1314 21.13 20.97 21.13 20.81 21.61 64,898 21.200 0.00%
2013-01-22 0 0.131 0.130 0.131 0.129 0.132 6,713,860 872,764 0.1300 21.13 20.97 21.13 20.81 21.29 41,624 20.968 -0.76%
2013-01-21 0 0.132 0.130 0.132 0.129 0.133 10,774,950 1,404,459 0.1303 21.29 20.97 21.29 20.81 21.45 66,801 21.025 0.00%
2013-01-18 0 0.132 0.130 0.132 0.130 0.140 45,056,800 5,969,458 0.1325 21.29 20.97 21.29 20.97 22.58 279,337 21.370 1.54%
2013-01-17 0 0.130 0.130 0.131 0.126 0.131 37,340,000 4,796,376 0.1285 20.97 20.97 21.13 20.32 21.13 231,495 20.719 1.56%
2013-01-16 0 0.128 0.127 0.128 0.125 0.128 7,620,000 963,720 0.1265 20.65 20.49 20.65 20.16 20.65 47,241 20.400 -0.78%
2013-01-15 0 0.129 0.128 0.129 0.126 0.130 11,392,000 1,448,224 0.1271 20.81 20.65 20.81 20.32 20.97 70,626 20.505 0.00%
2013-01-14 0 0.129 0.127 0.129 0.126 0.132 36,023,700 4,627,936 0.1285 20.81 20.49 20.81 20.32 21.29 223,335 20.722 2.38%
2013-01-11 0 0.126 0.125 0.127 0.124 0.127 14,844,000 1,860,052 0.1253 20.32 20.16 20.49 20.00 20.49 92,028 20.212 -0.79%
2013-01-10 0 0.127 0.126 0.127 0.125 0.128 11,961,900 1,510,616 0.1263 20.49 20.32 20.49 20.16 20.65 74,160 20.370 -0.78%
2013-01-09 0 0.128 0.126 0.128 0.124 0.132 53,132,000 6,817,432 0.1283 20.65 20.32 20.65 20.00 21.29 329,400 20.697 4.92%
2013-01-08 0 0.122 0.121 0.122 0.118 0.123 18,381,500 2,218,513 0.1207 19.68 19.52 19.68 19.03 19.84 113,959 19.468 -0.81%
2013-01-07 0 0.123 0.122 0.123 0.122 0.127 16,840,180 2,080,016 0.1235 19.84 19.68 19.84 19.68 20.49 104,403 19.923 -1.60%
2013-01-04 0 0.125 0.124 0.125 0.123 0.126 5,237,800 648,061 0.1237 20.16 20.00 20.16 19.84 20.32 32,473 19.957 0.00%
2013-01-03 0 0.125 0.124 0.125 0.123 0.127 15,500,000 1,939,188 0.1251 20.16 20.00 20.16 19.84 20.49 96,095 20.180 0.00%
2013-01-02 0 0.125 0.124 0.125 0.123 0.125 11,101,000 1,374,238 0.1238 20.16 20.00 20.16 19.84 20.16 68,822 19.968 1.63%
2012-12-31 0 0.123 0.122 0.123 0.121 0.123 2,128,000 259,144 0.1218 19.84 19.68 19.84 19.52 19.84 13,193 19.643 0.82%
2012-12-28 0 0.122 0.121 0.122 0.121 0.124 10,765,000 1,307,511 0.1215 19.68 19.52 19.68 19.52 20.00 66,739 19.591 -1.61%
2012-12-27 0 0.124 0.123 0.124 0.120 0.124 7,760,000 946,716 0.1220 20.00 19.84 20.00 19.36 20.00 48,109 19.678 0.81%
2012-12-24 0 0.123 0.122 0.123 0.121 0.124 8,015,500 978,453 0.1221 19.84 19.68 19.84 19.52 20.00 49,693 19.690 -1.60%
2012-12-21 0 0.125 0.124 0.125 0.122 0.128 28,610,600 3,584,133 0.1253 20.16 20.00 20.16 19.68 20.65 177,376 20.206 2.46%
2012-12-20 0 0.122 0.121 0.123 0.117 0.124 33,501,500 4,072,701 0.1216 19.68 19.52 19.84 18.87 20.00 207,698 19.609 2.52%
2012-12-19 0 0.119 0.118 0.119 0.116 0.119 10,649,720 1,253,845 0.1177 19.19 19.03 19.19 18.71 19.19 66,025 18.991 0.85%
2012-12-18 0 0.118 0.117 0.118 0.114 0.118 10,884,000 1,267,618 0.1165 19.03 18.87 19.03 18.39 19.03 67,477 18.786 1.72%
2012-12-17 0 0.116 0.115 0.116 0.115 0.117 5,808,000 670,048 0.1154 18.71 18.55 18.71 18.55 18.87 36,008 18.609 0.00%
2012-12-14 0 0.116 0.114 0.116 0.114 0.117 8,984,000 1,033,644 0.1151 18.71 18.39 18.71 18.39 18.87 55,698 18.558 0.00%
2012-12-13 0 0.116 0.116 0.117 0.115 0.118 12,737,000 1,474,140 0.1157 18.71 18.71 18.87 18.55 19.03 78,965 18.668 -1.69%
2012-12-12 0 0.118 0.116 0.118 0.115 0.118 6,221,500 724,747 0.1165 19.03 18.71 19.03 18.55 19.03 38,571 18.790 0.85%
2012-12-11 0 0.117 0.116 0.117 0.115 0.118 3,938,000 456,972 0.1160 18.87 18.71 18.87 18.55 19.03 24,414 18.717 0.00%
2012-12-10 0 0.117 0.116 0.117 0.116 0.120 2,489,000 290,370 0.1167 18.87 18.71 18.87 18.71 19.36 15,431 18.817 -0.85%
2012-12-07 0 0.118 0.117 0.118 0.116 0.118 6,006,800 700,736 0.1167 19.03 18.87 19.03 18.71 19.03 37,240 18.817 -0.84%
2012-12-06 0 0.119 0.117 0.118 0.115 0.120 18,020,000 2,108,384 0.1170 19.19 18.87 19.03 18.55 19.36 111,718 18.872 4.39%
2012-12-05 0 0.114 0.113 0.114 0.112 0.114 6,464,000 729,200 0.1128 18.39 18.23 18.39 18.07 18.39 40,075 18.196 0.88%
2012-12-04 0 0.113 0.112 0.113 0.111 0.114 6,956,000 778,448 0.1119 18.23 18.07 18.23 17.90 18.39 43,125 18.051 -0.88%
2012-12-03 0 0.114 0.113 0.114 0.113 0.115 4,958,000 562,442 0.1134 18.39 18.23 18.39 18.23 18.55 30,738 18.298 -0.87%
2012-11-30 0 0.115 0.114 0.115 0.113 0.115 14,242,200 1,620,749 0.1138 18.55 18.39 18.55 18.23 18.55 88,297 18.356 0.00%
2012-11-29 0 0.115 0.114 0.115 0.114 0.117 9,032,000 1,039,560 0.1151 18.55 18.39 18.55 18.39 18.87 55,995 18.565 0.00%
2012-11-28 0 0.115 0.114 0.115 0.112 0.117 14,072,000 1,600,460 0.1137 18.55 18.39 18.55 18.07 18.87 87,242 18.345 -1.71%
2012-11-27 0 0.117 0.116 0.117 0.115 0.118 11,080,000 1,289,808 0.1164 18.87 18.71 18.87 18.55 19.03 68,692 18.777 -1.68%
2012-11-26 0 0.119 0.118 0.119 0.115 0.121 11,119,000 1,298,075 0.1167 19.19 19.03 19.19 18.55 19.52 68,934 18.831 0.85%
2012-11-23 0 0.118 0.118 0.119 0.115 0.122 83,960,000 9,965,092 0.1187 19.03 19.03 19.19 18.55 19.68 520,523 19.144 1.72%
2012-11-22 0 0.116 0.114 0.116 0.106 0.116 60,475,000 6,794,800 0.1124 18.71 18.39 18.71 17.10 18.71 374,924 18.123 8.41%
2012-11-21 0 0.107 0.106 0.107 0.105 0.108 8,780,000 934,028 0.1064 17.26 17.10 17.26 16.94 17.42 54,433 17.159 0.94%
2012-11-20 0 0.106 0.105 0.106 0.105 0.109 15,151,020 1,600,443 0.1056 17.10 16.94 17.10 16.94 17.58 93,931 17.038 -0.93%
2012-11-19 0 0.107 0.105 0.107 0.104 0.109 6,220,000 658,240 0.1058 17.26 16.94 17.26 16.78 17.58 38,562 17.070 0.00%
2012-11-16 0 0.107 0.105 0.107 0.102 0.107 11,649,800 1,218,291 0.1046 17.26 16.94 17.26 16.45 17.26 72,225 16.868 1.90%
2012-11-15 0 0.105 0.104 0.105 0.103 0.108 10,114,000 1,060,538 0.1049 16.94 16.78 16.94 16.61 17.42 62,703 16.914 -2.78%
2012-11-14 0 0.108 0.106 0.108 0.105 0.113 27,080,500 2,925,594 0.1080 17.42 17.10 17.42 16.94 18.23 167,890 17.426 -0.92%
2012-11-13 0 0.109 0.108 0.109 0.106 0.113 48,920,000 5,265,636 0.1076 17.58 17.42 17.58 17.10 18.23 303,287 17.362 -2.68%
2012-11-12 0 0.112 0.111 0.112 0.097 0.113 82,141,400 8,817,754 0.1073 18.07 17.90 18.07 15.65 18.23 509,248 17.315 14.29%
2012-11-09 0 0.098 0.097 0.098 0.096 0.098 5,770,500 559,557 0.0970 15.81 15.65 15.81 15.48 15.81 35,775 15.641 1.03%
2012-11-08 0 0.097 0.096 0.097 0.096 0.098 6,400,000 619,560 0.0968 15.65 15.48 15.65 15.48 15.81 39,678 15.615 -2.02%
2012-11-07 0 0.099 0.098 0.099 0.097 0.099 13,913,000 1,368,306 0.0983 15.97 15.81 15.97 15.65 15.97 86,256 15.863 1.02%
2012-11-06 0 0.098 0.097 0.098 0.097 0.100 15,480,000 1,521,384 0.0983 15.81 15.65 15.81 15.65 16.13 95,971 15.853 0.00%
2012-11-05 0 0.098 0.097 0.098 0.095 0.100 22,708,000 2,208,256 0.0972 15.81 15.65 15.81 15.32 16.13 140,782 15.686 3.16%
2012-11-02 0 0.095 0.093 0.094 0.092 0.095 21,790,500 2,040,963 0.0937 15.32 15.00 15.16 14.84 15.32 135,094 15.108 3.26%
2012-11-01 0 0.092 0.090 0.092 0.090 0.093 6,916,686 627,787 0.0908 14.84 14.52 14.84 14.52 15.00 42,881 14.640 -1.08%
2012-10-31 0 0.093 0.091 0.093 0.089 0.094 17,222,500 1,566,687 0.0910 15.00 14.68 15.00 14.36 15.16 106,774 14.673 0.00%
2012-10-30 0 0.093 0.092 0.093 0.090 0.093 8,928,000 818,696 0.0917 15.00 14.84 15.00 14.52 15.00 55,351 14.791 0.00%
2012-10-29 0 0.093 0.092 0.093 0.091 0.093 6,398,800 592,002 0.0925 15.00 14.84 15.00 14.68 15.00 39,670 14.923 -1.06%
2012-10-26 0 0.094 0.092 0.094 0.090 0.095 11,051,000 1,014,972 0.0918 15.16 14.84 15.16 14.52 15.32 68,512 14.814 2.17%
2012-10-25 0 0.092 0.090 0.092 0.088 0.092 14,176,000 1,276,912 0.0901 14.84 14.52 14.84 14.19 14.84 87,886 14.529 1.10%
2012-10-24 0 0.091 0.089 0.091 0.089 0.093 27,944,000 2,534,196 0.0907 14.68 14.36 14.68 14.36 15.00 173,243 14.628 -2.15%
2012-10-22 0 0.093 0.092 0.093 0.091 0.093 4,739,845 437,310 0.0923 15.00 14.84 15.00 14.68 15.00 29,385 14.882 -1.06%
2012-10-19 0 0.094 0.093 0.094 0.092 0.095 10,023,000 937,663 0.0936 15.16 15.00 15.16 14.84 15.32 62,139 15.090 0.00%
2012-10-18 0 0.094 0.092 0.094 0.092 0.097 6,652,000 620,216 0.0932 15.16 14.84 15.16 14.84 15.65 41,240 15.039 0.00%
2012-10-17 0 0.094 0.093 0.094 0.090 0.105 36,980,890 3,485,628 0.0943 15.16 15.00 15.16 14.52 16.94 229,269 15.203 0.00%
2012-10-16 0 0.094 0.091 0.094 0.091 0.094 16,718,000 1,546,090 0.0925 15.16 14.68 15.16 14.68 15.16 103,646 14.917 0.00%
2012-10-15 0 0.094 0.093 0.094 0.092 0.095 8,643,000 807,093 0.0934 15.16 15.00 15.16 14.84 15.32 53,584 15.062 -1.05%
2012-10-12 0 0.095 0.093 0.095 0.092 0.095 20,670,400 1,933,864 0.0936 15.32 15.00 15.32 14.84 15.32 128,149 15.091 1.06%
2012-10-11 0 0.094 0.093 0.094 0.092 0.094 11,756,100 1,091,440 0.0928 15.16 15.00 15.16 14.84 15.16 72,884 14.975 0.00%
2012-10-10 0 0.094 0.092 0.094 0.093 0.096 15,764,000 1,485,624 0.0942 15.16 14.84 15.16 15.00 15.48 97,731 15.201 -1.05%
2012-10-09 0 0.095 0.094 0.095 0.087 0.100 69,811,500 6,568,614 0.0941 15.32 15.16 15.32 14.03 16.13 432,807 15.177 9.20%
2012-10-08 0 0.087 0.086 0.087 0.084 0.087 7,524,000 643,224 0.0855 14.03 13.87 14.03 13.55 14.03 46,646 13.789 0.00%
2012-10-05 0 0.087 0.086 0.087 0.085 0.087 5,411,000 465,493 0.0860 14.03 13.87 14.03 13.71 14.03 33,546 13.876 0.00%
2012-10-04 0 0.087 0.086 0.087 0.085 0.087 4,104,000 353,308 0.0861 14.03 13.87 14.03 13.71 14.03 25,443 13.886 0.00%
2012-10-03 0 0.087 0.086 0.087 0.086 0.088 4,264,000 368,172 0.0863 14.03 13.87 14.03 13.87 14.19 26,435 13.927 -1.14%
2012-09-28 0 0.088 0.087 0.088 0.085 0.088 4,764,000 412,720 0.0866 14.19 14.03 14.19 13.71 14.19 29,535 13.974 0.00%
2012-09-27 0 0.088 0.085 0.088 0.084 0.088 8,640,500 746,377 0.0864 14.19 13.71 14.19 13.55 14.19 53,568 13.933 2.33%
2012-09-26 0 0.086 0.085 0.086 0.085 0.088 6,984,000 599,412 0.0858 13.87 13.71 13.87 13.71 14.19 43,298 13.844 -2.27%
2012-09-25 0 0.088 0.086 0.088 0.086 0.088 2,804,000 242,416 0.0865 14.19 13.87 14.19 13.87 14.19 17,384 13.945 0.00%
2012-09-24 0 0.088 0.087 0.088 0.086 0.089 4,990,880 436,130 0.0874 14.19 14.03 14.19 13.87 14.36 30,942 14.095 0.00%
2012-09-21 0 0.088 0.086 0.088 0.086 0.088 7,812,000 679,268 0.0870 14.19 13.87 14.19 13.87 14.19 48,432 14.025 0.00%
2012-09-20 0 0.088 0.086 0.088 0.086 0.089 5,856,950 506,940 0.0866 14.19 13.87 14.19 13.87 14.36 36,311 13.961 -1.12%
2012-09-19 0 0.089 0.088 0.089 0.087 0.089 5,583,100 490,396 0.0878 14.36 14.19 14.36 14.03 14.36 34,613 14.168 0.00%
2012-09-18 0 0.089 0.087 0.089 0.086 0.090 4,116,500 359,964 0.0874 14.36 14.03 14.36 13.87 14.52 25,521 14.105 -1.11%
2012-09-17 0 0.090 0.089 0.090 0.088 0.093 6,604,000 584,496 0.0885 14.52 14.36 14.52 14.19 15.00 40,943 14.276 0.00%
2012-09-14 0 0.090 0.088 0.090 0.086 0.090 15,355,500 1,353,124 0.0881 14.52 14.19 14.52 13.87 14.52 95,199 14.214 3.45%
2012-09-13 0 0.087 0.086 0.087 0.085 0.089 6,596,000 569,884 0.0864 14.03 13.87 14.03 13.71 14.36 40,893 13.936 -1.14%
2012-09-12 0 0.088 0.087 0.088 0.084 0.088 6,994,000 601,748 0.0860 14.19 14.03 14.19 13.55 14.19 43,360 13.878 2.33%
2012-09-11 0 0.086 0.085 0.087 0.085 0.088 4,760,000 408,212 0.0858 13.87 13.71 14.03 13.71 14.19 29,510 13.833 -3.37%
2012-09-10 0 0.089 0.087 0.089 0.086 0.090 3,656,300 318,560 0.0871 14.36 14.03 14.36 13.87 14.52 22,668 14.053 -1.11%
2012-09-07 0 0.090 0.088 0.090 0.084 0.090 13,466,000 1,158,616 0.0860 14.52 14.19 14.52 13.55 14.52 83,485 13.878 4.65%
2012-09-06 0 0.086 0.085 0.086 0.084 0.086 2,016,000 171,136 0.0849 13.87 13.71 13.87 13.55 13.87 12,499 13.693 0.00%
2012-09-05 0 0.086 0.085 0.086 0.084 0.086 6,180,000 522,336 0.0845 13.87 13.71 13.87 13.55 13.87 38,314 13.633 0.00%
2012-09-04 0 0.086 0.085 0.086 0.084 0.086 1,286,000 108,674 0.0845 13.87 13.71 13.87 13.55 13.87 7,973 13.631 0.00%
2012-09-03 0 0.086 0.085 0.086 0.085 0.087 3,814,200 325,404 0.0853 13.87 13.71 13.87 13.71 14.03 23,647 13.761 -1.15%
2012-08-31 0 0.087 0.085 0.087 0.084 0.087 3,048,000 261,036 0.0856 14.03 13.71 14.03 13.55 14.03 18,897 13.814 1.16%
2012-08-30 0 0.086 0.085 0.086 0.084 0.086 7,236,000 617,924 0.0854 13.87 13.71 13.87 13.55 13.87 44,861 13.774 0.00%
2012-08-29 0 0.086 0.085 0.086 0.085 0.087 6,688,000 573,088 0.0857 13.87 13.71 13.87 13.71 14.03 41,463 13.822 -1.15%
2012-08-28 0 0.087 0.086 0.087 0.085 0.087 5,240,000 451,364 0.0861 14.03 13.87 14.03 13.71 14.03 32,486 13.894 0.00%
2012-08-27 0 0.087 0.086 0.087 0.084 0.089 3,820,000 328,644 0.0860 14.03 13.87 14.03 13.55 14.36 23,683 13.877 0.00%
2012-08-24 0 0.087 0.086 0.087 0.085 0.087 5,888,000 505,920 0.0859 14.03 13.87 14.03 13.71 14.03 36,504 13.859 0.00%
2012-08-23 0 0.087 0.085 0.087 0.084 0.087 1,996,000 171,660 0.0860 14.03 13.71 14.03 13.55 14.03 12,375 13.872 0.00%
2012-08-22 0 0.087 0.085 0.087 0.084 0.087 5,791,300 497,510 0.0859 14.03 13.71 14.03 13.55 14.03 35,904 13.857 0.00%
2012-08-21 0 0.087 0.085 0.087 0.084 0.088 4,233,875 364,350 0.0861 14.03 13.71 14.03 13.55 14.19 26,249 13.881 0.00%
2012-08-20 0 0.087 0.086 0.087 0.085 0.088 7,600,000 659,244 0.0867 14.03 13.87 14.03 13.71 14.19 47,117 13.992 -1.14%
2012-08-17 0 0.088 0.083 0.088 0.081 0.088 7,536,000 626,844 0.0832 14.19 13.39 14.19 13.07 14.19 46,721 13.417 6.02%
2012-08-16 0 0.083 0.082 0.083 0.081 0.083 4,364,000 359,508 0.0824 13.39 13.23 13.39 13.07 13.39 27,055 13.288 0.00%
2012-08-15 0 0.083 0.082 0.083 0.082 0.084 3,004,000 247,184 0.0823 13.39 13.23 13.39 13.23 13.55 18,624 13.273 -1.19%
2012-08-14 0 0.084 0.082 0.084 0.082 0.084 3,056,000 253,420 0.0829 13.55 13.23 13.55 13.23 13.55 18,946 13.376 0.00%
2012-08-13 0 0.084 0.083 0.084 0.082 0.085 6,308,000 524,916 0.0832 13.55 13.39 13.55 13.23 13.71 39,107 13.422 0.00%
2012-08-10 0 0.084 0.083 0.084 0.082 0.084 3,509,342 289,355 0.0825 13.55 13.39 13.55 13.23 13.55 21,757 13.300 0.00%
2012-08-09 0 0.084 0.083 0.084 0.081 0.085 6,348,500 525,945 0.0828 13.55 13.39 13.55 13.07 13.71 39,359 13.363 -1.18%
2012-08-08 0 0.085 0.083 0.085 0.083 0.085 5,300,000 444,628 0.0839 13.71 13.39 13.71 13.39 13.71 32,858 13.532 0.00%
2012-08-07 0 0.085 0.083 0.085 0.083 0.087 4,248,000 355,048 0.0836 13.71 13.39 13.71 13.39 14.03 26,336 13.481 -1.16%
2012-08-06 0 0.086 0.083 0.086 0.083 0.087 8,148,000 685,088 0.0841 13.87 13.39 13.87 13.39 14.03 50,515 13.562 1.18%
2012-08-03 0 0.085 0.083 0.085 0.082 0.086 4,833,900 406,454 0.0841 13.71 13.39 13.71 13.23 13.87 29,969 13.563 -1.16%
2012-08-02 0 0.086 0.083 0.085 0.083 0.086 4,144,000 349,812 0.0844 13.87 13.39 13.71 13.39 13.87 25,691 13.616 0.00%
2012-08-01 0 0.086 0.085 0.086 0.083 0.086 3,332,000 281,648 0.0845 13.87 13.71 13.87 13.39 13.87 20,657 13.634 0.00%
2012-07-31 0 0.086 0.084 0.086 0.082 0.086 6,376,000 535,492 0.0840 13.87 13.55 13.87 13.23 13.87 39,529 13.547 0.00%
2012-07-30 0 0.086 0.084 0.086 0.083 0.086 5,084,000 431,384 0.0849 13.87 13.55 13.87 13.39 13.87 31,519 13.686 1.18%
2012-07-27 0 0.085 0.083 0.085 0.080 0.085 7,361,000 614,013 0.0834 13.71 13.39 13.71 12.90 13.71 45,636 13.455 1.19%
2012-07-26 0 0.084 0.082 0.084 0.080 0.084 4,118,120 339,179 0.0824 13.55 13.23 13.55 12.90 13.55 25,531 13.285 1.20%
2012-07-25 0 0.083 0.081 0.082 0.078 0.083 8,536,000 686,480 0.0804 13.39 13.07 13.23 12.58 13.39 52,920 12.972 2.47%
2012-07-24 0 0.081 0.080 0.081 0.080 0.084 10,728,000 865,032 0.0806 13.07 12.90 13.07 12.90 13.55 66,510 13.006 -4.71%
2012-07-23 0 0.085 0.083 0.085 0.082 0.087 10,528,000 869,992 0.0826 13.71 13.39 13.71 13.23 14.03 65,270 13.329 -2.30%
2012-07-20 0 0.087 0.086 0.088 0.085 0.088 1,596,000 137,576 0.0862 14.03 13.87 14.19 13.71 14.19 9,895 13.904 -1.14%
2012-07-19 0 0.088 0.085 0.088 0.085 0.088 2,104,000 181,228 0.0861 14.19 13.71 14.19 13.71 14.19 13,044 13.894 1.15%
2012-07-18 0 0.087 0.086 0.087 0.085 0.090 3,968,000 341,416 0.0860 14.03 13.87 14.03 13.71 14.52 24,600 13.879 -2.25%
2012-07-17 0 0.089 0.087 0.089 0.085 0.089 4,353,000 381,444 0.0876 14.36 14.03 14.36 13.71 14.36 26,987 14.134 0.00%
2012-07-16 0 0.089 0.088 0.089 0.085 0.090 6,935,500 601,608 0.0867 14.36 14.19 14.36 13.71 14.52 42,998 13.992 1.14%
2012-07-13 0 0.088 0.086 0.088 0.085 0.088 3,643,100 315,968 0.0867 14.19 13.87 14.19 13.71 14.19 22,586 13.990 0.00%
2012-07-12 0 0.088 0.086 0.088 0.085 0.088 1,916,000 165,816 0.0865 14.19 13.87 14.19 13.71 14.19 11,879 13.959 0.00%
2012-07-11 0 0.088 0.086 0.088 0.085 0.088 2,696,000 233,912 0.0868 14.19 13.87 14.19 13.71 14.19 16,714 13.995 -1.12%
2012-07-10 0 0.089 0.086 0.089 0.086 0.089 632,000 55,372 0.0876 14.36 13.87 14.36 13.87 14.36 3,918 14.132 1.14%
2012-07-09 0 0.088 0.086 0.088 0.086 0.089 4,508,000 389,004 0.0863 14.19 13.87 14.19 13.87 14.36 27,948 13.919 -2.22%
2012-07-06 0 0.090 0.089 0.090 0.087 0.092 4,848,000 425,868 0.0878 14.52 14.36 14.52 14.03 14.84 30,056 14.169 -1.10%
2012-07-05 0 0.091 0.088 0.091 0.088 0.091 768,000 68,960 0.0898 14.68 14.19 14.68 14.19 14.68 4,761 14.483 1.11%
2012-07-04 0 0.090 0.088 0.090 0.087 0.091 8,332,000 741,452 0.0890 14.52 14.19 14.52 14.03 14.68 51,656 14.354 -2.17%
2012-07-03 0 0.092 0.090 0.092 0.089 0.092 1,898,210 172,564 0.0909 14.84 14.52 14.84 14.36 14.84 11,768 14.664 0.00%
2012-06-29 0 0.092 0.091 0.092 0.088 0.092 6,664,388 600,039 0.0900 14.84 14.68 14.84 14.19 14.84 41,317 14.523 3.37%
2012-06-28 0 0.089 0.086 0.089 0.085 0.090 8,116,000 716,416 0.0883 14.36 13.87 14.36 13.71 14.52 50,316 14.238 0.00%
2012-06-27 0 0.089 0.086 0.089 0.087 0.089 936,000 82,064 0.0877 14.36 13.87 14.36 14.03 14.36 5,803 14.142 -1.11%
2012-06-26 0 0.090 0.088 0.090 0.084 0.090 10,300,346 893,166 0.0867 14.52 14.19 14.52 13.55 14.52 63,859 13.987 4.65%
2012-06-25 0 0.086 0.084 0.086 0.084 0.089 5,240,000 452,620 0.0864 13.87 13.55 13.87 13.55 14.36 32,486 13.933 -3.37%
2012-06-22 0 0.089 0.088 0.089 0.085 0.089 2,930,200 254,704 0.0869 14.36 14.19 14.36 13.71 14.36 18,166 14.021 0.00%
2012-06-21 0 0.089 0.087 0.089 0.088 0.090 9,676,000 853,776 0.0882 14.36 14.03 14.36 14.19 14.52 59,988 14.232 0.00%
2012-06-20 0 0.089 0.088 0.089 0.088 0.090 8,212,000 731,404 0.0891 14.36 14.19 14.36 14.19 14.52 50,912 14.366 -1.11%
2012-06-19 0 0.090 0.088 0.090 0.088 0.090 4,064,000 361,308 0.0889 14.52 14.19 14.52 14.19 14.52 25,195 14.340 1.12%
2012-06-18 0 0.089 0.087 0.088 0.088 0.090 3,972,000 355,732 0.0896 14.36 14.03 14.19 14.19 14.52 24,625 14.446 -1.11%
2012-06-15 0 0.090 0.087 0.089 0.087 0.090 34,593,000 3,095,107 0.0895 14.52 14.03 14.36 14.03 14.52 214,465 14.432 0.00%
2012-06-14 0 0.090 0.088 0.090 0.089 0.091 3,604,000 324,088 0.0899 14.52 14.19 14.52 14.36 14.68 22,344 14.505 0.00%
2012-06-13 0 0.090 0.089 0.090 0.088 0.092 3,124,000 280,016 0.0896 14.52 14.36 14.52 14.19 14.84 19,368 14.458 0.00%
2012-06-12 0 0.090 0.088 0.090 0.088 0.090 4,156,000 368,832 0.0887 14.52 14.19 14.52 14.19 14.52 25,766 14.315 0.00%
2012-06-11 0 0.090 0.089 0.090 0.088 0.090 17,940,000 1,607,904 0.0896 14.52 14.36 14.52 14.19 14.52 111,222 14.457 1.12%
2012-06-08 0 0.089 0.088 0.089 0.086 0.089 3,120,000 274,380 0.0879 14.36 14.19 14.36 13.87 14.36 19,343 14.185 0.00%
2012-06-07 0 0.089 0.087 0.089 0.088 0.091 6,464,000 574,716 0.0889 14.36 14.03 14.36 14.19 14.68 40,075 14.341 -1.11%
2012-06-06 0 0.090 0.089 0.090 0.085 0.090 25,648,500 2,275,220 0.0887 14.52 14.36 14.52 13.71 14.52 159,012 14.308 4.65%
2012-06-05 0 0.086 0.085 0.086 0.083 0.088 23,640,500 2,006,333 0.0849 13.87 13.71 13.87 13.39 14.19 146,563 13.689 -2.27%
2012-06-04 0 0.088 0.086 0.088 0.086 0.090 10,048,000 872,956 0.0869 14.19 13.87 14.19 13.87 14.52 62,294 14.013 -2.22%
2012-06-01 0 0.090 0.089 0.090 0.086 0.091 37,022,639 3,283,248 0.0887 14.52 14.36 14.52 13.87 14.68 229,528 14.304 3.45%
2012-05-31 0 0.087 0.086 0.087 0.085 0.095 52,517,403 4,733,933 0.0901 14.03 13.87 14.03 13.71 15.32 325,590 14.540 -5.43%
2012-05-30 0 0.092 0.090 0.092 0.090 0.092 9,792,000 886,664 0.0905 14.84 14.52 14.84 14.52 14.84 60,707 14.606 0.00%
2012-05-29 0 0.092 0.091 0.092 0.091 0.093 16,647,600 1,531,638 0.0920 14.84 14.68 14.84 14.68 15.00 103,209 14.840 -1.08%
2012-05-28 0 0.093 0.091 0.093 0.091 0.094 2,192,000 202,488 0.0924 15.00 14.68 15.00 14.68 15.16 13,590 14.900 -1.06%
2012-05-25 0 0.094 0.094 0.095 0.090 0.095 13,835,000 1,264,093 0.0914 15.16 15.16 15.32 14.52 15.32 85,772 14.738 0.00%
2012-05-24 0 0.094 0.093 0.094 0.091 0.094 1,116,000 103,980 0.0932 15.16 15.00 15.16 14.68 15.16 6,919 15.029 0.00%
2012-05-23 0 0.094 0.092 0.094 0.091 0.094 5,232,000 482,924 0.0923 15.16 14.84 15.16 14.68 15.16 32,437 14.888 -1.05%
2012-05-22 0 0.095 0.094 0.095 0.094 0.097 9,520,000 904,968 0.0951 15.32 15.16 15.32 15.16 15.65 59,021 15.333 1.06%
2012-05-21 0 0.094 0.094 0.095 0.093 0.095 6,008,000 564,572 0.0940 15.16 15.16 15.32 15.00 15.32 37,248 15.157 -1.05%
2012-05-18 0 0.095 0.094 0.095 0.091 0.097 10,530,000 983,744 0.0934 15.32 15.16 15.32 14.68 15.65 65,282 15.069 -3.06%
2012-05-17 0 0.098 0.096 0.098 0.094 0.100 7,653,500 746,759 0.0976 15.81 15.48 15.81 15.16 16.13 47,449 15.738 1.03%
2012-05-16 0 0.097 0.097 0.098 0.095 0.100 12,952,000 1,247,800 0.0963 15.65 15.65 15.81 15.32 16.13 80,298 15.540 -4.90%
2012-05-15 0 0.102 0.101 0.102 0.097 0.102 9,590,500 954,605 0.0995 16.45 16.29 16.45 15.65 16.45 59,458 16.055 -0.97%
2012-05-14 0 0.103 0.101 0.103 0.099 0.104 10,328,000 1,048,312 0.1015 16.61 16.29 16.61 15.97 16.78 64,030 16.372 -0.96%
2012-05-11 0 0.104 0.103 0.104 0.102 0.105 6,324,500 656,995 0.1039 16.78 16.61 16.78 16.45 16.94 39,210 16.756 -0.95%
2012-05-10 0 0.105 0.104 0.105 0.104 0.110 19,916,000 2,105,856 0.1057 16.94 16.78 16.94 16.78 17.74 123,472 17.055 0.00%
2012-05-09 0 0.105 0.105 0.106 0.099 0.106 19,098,000 1,955,472 0.1024 16.94 16.94 17.10 15.97 17.10 118,401 16.516 3.96%
2012-05-08 0 0.101 0.100 0.101 0.099 0.103 15,616,000 1,581,336 0.1013 16.29 16.13 16.29 15.97 16.61 96,814 16.334 1.00%
2012-05-07 0 0.100 0.099 0.100 0.096 0.100 10,672,000 1,050,116 0.0984 16.13 15.97 16.13 15.48 16.13 66,163 15.872 -0.99%
2012-05-04 0 0.101 0.099 0.101 0.098 0.102 10,460,000 1,043,828 0.0998 16.29 15.97 16.29 15.81 16.45 64,848 16.096 -0.98%
2012-05-03 0 0.102 0.100 0.102 0.100 0.103 1,224,950 124,209 0.1014 16.45 16.13 16.45 16.13 16.61 7,594 16.356 -0.97%
2012-05-02 0 0.103 0.101 0.102 0.100 0.104 12,144,500 1,235,114 0.1017 16.61 16.29 16.45 16.13 16.78 75,292 16.404 0.00%
2012-04-30 0 0.103 0.101 0.103 0.099 0.103 8,474,600 848,439 0.1001 16.61 16.29 16.61 15.97 16.61 52,540 16.149 -0.96%
2012-04-27 0 0.104 0.104 0.105 0.101 0.107 24,463,500 2,555,231 0.1045 16.78 16.78 16.94 16.29 17.26 151,665 16.848 1.96%
2012-04-26 0 0.102 0.100 0.102 0.098 0.103 11,116,000 1,114,376 0.1002 16.45 16.13 16.45 15.81 16.61 68,915 16.170 6.25%
2012-04-25 0 0.096 0.095 0.096 0.095 0.098 10,504,600 1,010,335 0.0962 15.48 15.32 15.48 15.32 15.81 65,125 15.514 -2.04%
2012-04-24 0 0.098 0.097 0.098 0.096 0.100 9,122,500 886,053 0.0971 15.81 15.65 15.81 15.48 16.13 56,556 15.667 -1.01%
2012-04-23 0 0.099 0.098 0.099 0.098 0.104 8,236,000 830,296 0.1008 15.97 15.81 15.97 15.81 16.78 51,060 16.261 -3.88%
2012-04-20 0 0.103 0.102 0.103 0.098 0.103 9,916,000 998,488 0.1007 16.61 16.45 16.61 15.81 16.61 61,476 16.242 5.10%
2012-04-19 0 0.098 0.097 0.098 0.097 0.100 8,281,750 811,901 0.0980 15.81 15.65 15.81 15.65 16.13 51,344 15.813 2.08%
2012-04-18 0 0.096 0.096 0.097 0.092 0.098 7,905,900 762,899 0.0965 15.48 15.48 15.65 14.84 15.81 49,014 15.565 1.05%
2012-04-17 0 0.095 0.094 0.095 0.089 0.095 6,981,000 651,766 0.0934 15.32 15.16 15.32 14.36 15.32 43,280 15.059 3.26%
2012-04-16 0 0.092 0.090 0.092 0.089 0.095 47,567,000 4,323,969 0.0909 14.84 14.52 14.84 14.36 15.32 294,899 14.663 -4.17%
2012-04-13 0 0.096 0.094 0.097 0.092 0.098 27,540,500 2,604,844 0.0946 15.48 15.16 15.65 14.84 15.81 170,742 15.256 4.35%
2012-04-12 0 0.092 0.091 0.092 0.087 0.104 153,316,000 14,175,460 0.0925 14.84 14.68 14.84 14.03 16.78 950,507 14.914 -10.68%
2012-04-11 0 0.103 0.100 0.104 0.100 0.110 29,820,000 3,137,712 0.1052 16.61 16.13 16.78 16.13 17.74 184,874 16.972 -6.36%
2012-04-10 0 0.110 0.109 0.110 0.109 0.118 78,040,000 8,585,120 0.1100 17.74 17.58 17.74 17.58 19.03 483,821 17.744 -2.65%
2012-04-05 0 0.113 0.112 0.113 0.107 0.114 9,840,000 1,089,096 0.1107 18.23 18.07 18.23 17.26 18.39 61,005 17.853 0.00%
2012-04-03 0 0.113 0.111 0.113 0.107 0.113 4,032,950 440,824 0.1093 18.23 17.90 18.23 17.26 18.23 25,003 17.631 0.89%
2012-04-02 0 0.112 0.109 0.112 0.108 0.115 7,876,000 867,488 0.1101 18.07 17.58 18.07 17.42 18.55 48,828 17.766 0.00%
2012-03-30 0 0.112 0.111 0.112 0.103 0.113 10,004,000 1,081,592 0.1081 18.07 17.90 18.07 16.61 18.23 62,021 17.439 3.70%
2012-03-29 0 0.108 0.107 0.108 0.106 0.115 11,044,000 1,191,416 0.1079 17.42 17.26 17.42 17.10 18.55 68,469 17.401 -2.70%
2012-03-28 0 0.111 0.110 0.111 0.110 0.116 16,460,000 1,835,504 0.1115 17.90 17.74 17.90 17.74 18.71 102,046 17.987 -4.31%
2012-03-27 0 0.116 0.115 0.116 0.112 0.116 16,536,000 1,877,648 0.1135 18.71 18.55 18.71 18.07 18.71 102,518 18.315 3.57%
2012-03-26 0 0.112 0.111 0.112 0.111 0.113 6,716,000 749,452 0.1116 18.07 17.90 18.07 17.90 18.23 41,637 18.000 -0.88%
2012-03-23 0 0.113 0.112 0.113 0.110 0.117 36,612,000 4,127,036 0.1127 18.23 18.07 18.23 17.74 18.87 226,982 18.182 -5.04%
2012-03-22 0 0.119 0.119 0.120 0.118 0.120 5,484,000 654,621 0.1194 19.19 19.19 19.36 19.03 19.36 33,999 19.254 -1.65%
2012-03-21 0 0.121 0.120 0.121 0.117 0.124 50,332,000 6,060,732 0.1204 19.52 19.36 19.52 18.87 20.00 312,041 19.423 -3.20%
2012-03-20 0 0.125 0.124 0.125 0.123 0.131 22,788,000 2,863,828 0.1257 20.16 20.00 20.16 19.84 21.13 141,278 20.271 -2.34%
2012-03-19 0 0.128 0.127 0.129 0.126 0.133 27,745,800 3,589,584 0.1294 20.65 20.49 20.81 20.32 21.45 172,014 20.868 0.00%
2012-03-16 0 0.128 0.126 0.128 0.120 0.131 35,332,000 4,410,924 0.1248 20.65 20.32 20.65 19.36 21.13 219,046 20.137 -3.03%
2012-03-15 0 0.132 0.131 0.132 0.130 0.135 14,248,000 1,865,172 0.1309 21.29 21.13 21.29 20.97 21.78 88,333 21.115 -0.75%
2012-03-14 0 0.133 0.132 0.133 0.131 0.135 19,724,000 2,626,676 0.1332 21.45 21.29 21.45 21.13 21.78 122,282 21.480 1.53%
2012-03-13 0 0.131 0.130 0.132 0.131 0.133 15,200,000 2,000,524 0.1316 21.13 20.97 21.29 21.13 21.45 94,235 21.229 0.00%
2012-03-12 0 0.131 0.130 0.131 0.130 0.134 8,604,000 1,126,908 0.1310 21.13 20.97 21.13 20.97 21.61 53,342 21.126 -1.50%
2012-03-09 0 0.133 0.132 0.133 0.129 0.135 16,536,000 2,185,188 0.1321 21.45 21.29 21.45 20.81 21.78 102,518 21.315 2.31%
2012-03-08 0 0.130 0.130 0.131 0.126 0.131 15,356,000 1,992,576 0.1298 20.97 20.97 21.13 20.32 21.13 95,202 20.930 3.17%
2012-03-07 0 0.126 0.125 0.126 0.124 0.127 17,438,000 2,188,447 0.1255 20.32 20.16 20.32 20.00 20.49 108,110 20.243 -2.33%
2012-03-06 0 0.129 0.129 0.130 0.126 0.132 19,340,000 2,481,172 0.1283 20.81 20.81 20.97 20.32 21.29 119,901 20.693 -0.77%
2012-03-05 0 0.130 0.130 0.131 0.130 0.135 29,706,000 3,889,104 0.1309 20.97 20.97 21.13 20.97 21.78 184,167 21.117 -1.52%
2012-03-02 0 0.132 0.130 0.132 0.129 0.133 26,720,000 3,497,736 0.1309 21.29 20.97 21.29 20.81 21.45 165,655 21.115 0.00%
2012-03-01 0 0.132 0.131 0.133 0.132 0.135 12,440,000 1,651,524 0.1328 21.29 21.13 21.45 21.29 21.78 77,124 21.414 -1.49%
2012-02-29 0 0.134 0.133 0.134 0.132 0.135 23,902,000 3,198,994 0.1338 21.61 21.45 21.61 21.29 21.78 148,184 21.588 1.52%
2012-02-28 0 0.132 0.132 0.133 0.131 0.137 15,900,000 2,112,296 0.1328 21.29 21.29 21.45 21.13 22.10 98,575 21.428 0.00%
2012-02-27 0 0.132 0.132 0.133 0.130 0.136 48,574,000 6,404,846 0.1319 21.29 21.29 21.45 20.97 21.94 301,142 21.269 -2.94%
2012-02-24 0 0.136 0.135 0.136 0.133 0.139 41,782,000 5,647,200 0.1352 21.94 21.78 21.94 21.45 22.42 259,034 21.801 -0.73%
2012-02-23 0 0.137 0.137 0.138 0.133 0.141 53,996,000 7,341,156 0.1360 22.10 22.10 22.26 21.45 22.74 334,757 21.930 -2.14%
2012-02-22 0 0.140 0.140 0.141 0.133 0.141 37,616,000 5,187,056 0.1379 22.58 22.58 22.74 21.45 22.74 233,206 22.242 2.94%
2012-02-21 0 0.136 0.136 0.137 0.132 0.137 39,874,000 5,363,272 0.1345 21.94 21.94 22.10 21.29 22.10 247,205 21.696 3.82%
2012-02-20 0 0.131 0.131 0.132 0.130 0.142 61,329,450 8,377,079 0.1366 21.13 21.13 21.29 20.97 22.90 380,222 22.032 -3.68%
2012-02-17 0 0.136 0.135 0.136 0.126 0.137 102,136,000 13,463,096 0.1318 21.94 21.78 21.94 20.32 22.10 633,208 21.262 9.68%
2012-02-16 0 0.124 0.123 0.124 0.123 0.126 14,720,000 1,828,760 0.1242 20.00 19.84 20.00 19.84 20.32 91,259 20.039 0.81%
2012-02-15 0 0.123 0.122 0.125 0.122 0.129 43,129,000 5,399,056 0.1252 19.84 19.68 20.16 19.68 20.81 267,385 20.192 -1.60%
2012-02-14 0 0.125 0.125 0.126 0.123 0.130 65,628,000 8,250,664 0.1257 20.16 20.16 20.32 19.84 20.97 406,871 20.278 -3.85%
2012-02-13 0 0.130 0.129 0.130 0.128 0.131 25,068,000 3,252,060 0.1297 20.97 20.81 20.97 20.65 21.13 155,413 20.925 -0.76%
2012-02-10 0 0.131 0.130 0.131 0.128 0.131 82,976,000 10,765,720 0.1297 21.13 20.97 21.13 20.65 21.13 514,423 20.928 3.15%
2012-02-09 0 0.127 0.127 0.129 0.122 0.145 206,249,700 26,855,496 0.1302 20.49 20.49 20.81 19.68 23.39 1,278,677 21.003 -11.81%
2012-02-08 0 0.144 0.143 0.144 0.138 0.144 36,521,700 5,169,094 0.1415 23.23 23.07 23.23 22.26 23.23 226,422 22.829 4.35%
2012-02-07 0 0.138 0.138 0.140 0.134 0.152 77,156,800 10,810,005 0.1401 22.26 22.26 22.58 21.61 24.52 478,346 22.599 -6.76%
2012-02-06 0 0.148 0.147 0.148 0.143 0.151 28,386,000 4,170,222 0.1469 23.87 23.71 23.87 23.07 24.36 175,983 23.697 3.50%
2012-02-03 0 0.143 0.143 0.144 0.142 0.145 14,985,000 2,148,252 0.1434 23.07 23.07 23.23 22.90 23.39 92,902 23.124 -2.05%
2012-02-02 0 0.146 0.145 0.146 0.144 0.149 27,924,000 4,075,780 0.1460 23.55 23.39 23.55 23.23 24.03 173,119 23.543 1.39%
2012-02-01 0 0.144 0.144 0.145 0.136 0.148 50,243,500 7,230,850 0.1439 23.23 23.23 23.39 21.94 23.87 311,492 23.214 5.11%
2012-01-31 0 0.137 0.136 0.137 0.131 0.137 16,498,000 2,212,164 0.1341 22.10 21.94 22.10 21.13 22.10 102,282 21.628 3.01%
2012-01-30 0 0.133 0.132 0.133 0.130 0.140 25,156,000 3,395,868 0.1350 21.45 21.29 21.45 20.97 22.58 155,959 21.774 -2.21%
2012-01-27 0 0.136 0.135 0.136 0.125 0.136 90,297,300 11,675,249 0.1293 21.94 21.78 21.94 20.16 21.94 559,812 20.856 8.80%
2012-01-26 0 0.125 0.124 0.125 0.122 0.127 10,728,000 1,344,076 0.1253 20.16 20.00 20.16 19.68 20.49 66,510 20.209 -0.79%
2012-01-20 0 0.126 0.124 0.126 0.124 0.126 11,275,000 1,408,558 0.1249 20.32 20.00 20.32 20.00 20.32 69,901 20.151 0.00%
2012-01-19 0 0.126 0.125 0.126 0.125 0.127 12,852,000 1,615,420 0.1257 20.32 20.16 20.32 20.16 20.49 79,678 20.274 0.80%
2012-01-18 0 0.125 0.125 0.126 0.125 0.129 13,148,000 1,660,536 0.1263 20.16 20.16 20.32 20.16 20.81 81,513 20.371 0.00%
2012-01-17 0 0.125 0.124 0.125 0.122 0.126 7,972,000 989,980 0.1242 20.16 20.00 20.16 19.68 20.32 49,424 20.030 3.31%
2012-01-16 0 0.121 0.121 0.122 0.118 0.124 6,356,000 769,404 0.1211 19.52 19.52 19.68 19.03 20.00 39,405 19.526 -3.97%
2012-01-13 0 0.126 0.125 0.126 0.125 0.129 9,565,000 1,206,199 0.1261 20.32 20.16 20.32 20.16 20.81 59,300 20.341 0.00%
2012-01-12 0 0.126 0.126 0.127 0.116 0.131 26,288,000 3,256,112 0.1239 20.32 20.32 20.49 18.71 21.13 162,977 19.979 7.69%
2012-01-11 0 0.117 0.117 0.119 0.117 0.119 2,956,000 347,432 0.1175 18.87 18.87 19.19 18.87 19.19 18,326 18.958 -1.68%
2012-01-10 0 0.119 0.118 0.119 0.118 0.122 7,312,000 868,688 0.1188 19.19 19.03 19.19 19.03 19.68 45,332 19.163 -0.83%
2012-01-09 0 0.120 0.120 0.121 0.113 0.123 22,728,000 2,644,088 0.1163 19.36 19.36 19.52 18.23 19.84 140,906 18.765 1.69%
2012-01-06 0 0.118 0.117 0.119 0.117 0.124 30,116,000 3,603,532 0.1197 19.03 18.87 19.19 18.87 20.00 186,709 19.300 -5.60%
2012-01-05 0 0.125 0.124 0.126 0.123 0.131 35,372,000 4,526,488 0.1280 20.16 20.00 20.32 19.84 21.13 219,294 20.641 -4.58%
2012-01-04 0 0.131 0.131 0.132 0.128 0.134 38,740,000 5,027,888 0.1298 21.13 21.13 21.29 20.65 21.61 240,175 20.934 0.00%
2012-01-03 0 0.131 0.131 0.132 0.122 0.132 46,912,000 6,020,868 0.1283 21.13 21.13 21.29 19.68 21.29 290,838 20.702 1.55%
2011-12-30 0 0.129 0.128 0.129 0.120 0.130 47,567,700 6,033,468 0.1268 20.81 20.65 20.81 19.36 20.97 294,903 20.459 4.88%
2011-12-29 0 0.123 0.123 0.124 0.116 0.127 72,918,000 8,938,324 0.1226 19.84 19.84 20.00 18.71 20.49 452,067 19.772 0.00%
2011-12-28 0 0.123 0.122 0.124 0.122 0.131 111,024,000 13,950,758 0.1257 19.84 19.68 20.00 19.68 21.13 688,311 20.268 9.82%
2011-12-23 0 0.112 0.111 0.112 0.109 0.116 31,694,500 3,543,711 0.1118 18.07 17.90 18.07 17.58 18.71 196,495 18.035 -2.61%
2011-12-22 0 0.115 0.115 0.116 0.101 0.116 100,696,000 11,139,596 0.1106 18.55 18.55 18.71 16.29 18.71 624,281 17.844 15.00%
2011-12-21 0 0.100 0.100 0.101 0.100 0.101 11,616,000 1,162,404 0.1001 16.13 16.13 16.29 16.13 16.29 72,015 16.141 2.04%
2011-12-20 0 0.098 0.098 0.099 0.096 0.100 2,864,500 280,746 0.0980 15.81 15.81 15.97 15.48 16.13 17,759 15.809 -1.01%
2011-12-19 0 0.099 0.099 0.100 0.095 0.100 2,512,000 244,684 0.0974 15.97 15.97 16.13 15.32 16.13 15,574 15.712 -1.00%
2011-12-16 0 0.100 0.100 0.102 0.097 0.102 3,814,800 380,208 0.0997 16.13 16.13 16.45 15.65 16.45 23,650 16.076 0.00%
2011-12-15 0 0.100 0.098 0.100 0.097 0.101 6,122,500 607,195 0.0992 16.13 15.81 16.13 15.65 16.29 37,957 15.997 -2.91%
2011-12-14 0 0.103 0.101 0.103 0.100 0.103 2,572,000 262,176 0.1019 16.61 16.29 16.61 16.13 16.61 15,946 16.442 0.00%
2011-12-13 0 0.103 0.102 0.103 0.100 0.103 2,841,000 288,454 0.1015 16.61 16.45 16.61 16.13 16.61 17,613 16.377 0.00%
2011-12-12 0 0.103 0.102 0.104 0.103 0.105 2,065,900 214,566 0.1039 16.61 16.45 16.78 16.61 16.94 12,808 16.753 0.98%
2011-12-09 0 0.102 0.102 0.103 0.101 0.107 5,656,000 583,436 0.1032 16.45 16.45 16.61 16.29 17.26 35,065 16.639 -5.56%
2011-12-08 0 0.108 0.107 0.108 0.103 0.110 14,364,680 1,544,413 0.1075 17.42 17.26 17.42 16.61 17.74 89,056 17.342 3.85%
2011-12-07 0 0.104 0.102 0.104 0.102 0.104 3,232,600 334,261 0.1034 16.78 16.45 16.78 16.45 16.78 20,041 16.679 0.00%
2011-12-06 0 0.104 0.102 0.104 0.101 0.104 7,632,000 788,448 0.1033 16.78 16.45 16.78 16.29 16.78 47,316 16.664 0.00%
2011-12-05 0 0.104 0.103 0.104 0.103 0.104 678,200 70,430 0.1038 16.78 16.61 16.78 16.61 16.78 4,205 16.751 0.00%
2011-12-02 0 0.104 0.102 0.104 0.103 0.105 5,840,000 605,932 0.1038 16.78 16.45 16.78 16.61 16.94 36,206 16.736 0.00%
2011-12-01 0 0.104 0.103 0.104 0.102 0.108 9,328,000 970,484 0.1040 16.78 16.61 16.78 16.45 17.42 57,830 16.782 5.05%
2011-11-30 0 0.099 0.099 0.100 0.099 0.104 11,812,800 1,193,377 0.1010 15.97 15.97 16.13 15.97 16.78 73,235 16.295 -2.94%
2011-11-29 0 0.102 0.101 0.102 0.096 0.103 31,154,000 3,052,952 0.0980 16.45 16.29 16.45 15.48 16.61 193,144 15.807 5.15%
2011-11-28 0 0.097 0.096 0.097 0.094 0.097 19,534,000 1,857,172 0.0951 15.65 15.48 15.65 15.16 15.65 121,104 15.335 1.04%
2011-11-25 0 0.096 0.095 0.097 0.095 0.098 13,036,000 1,253,156 0.0961 15.48 15.32 15.65 15.32 15.81 80,819 15.506 0.00%
2011-11-24 0 0.096 0.095 0.097 0.094 0.098 20,288,000 1,950,816 0.0962 15.48 15.32 15.65 15.16 15.81 125,779 15.510 0.00%
2011-11-23 0 0.096 0.096 0.098 0.095 0.100 14,042,000 1,364,900 0.0972 15.48 15.48 15.81 15.32 16.13 87,056 15.678 -2.04%
2011-11-22 0 0.098 0.097 0.098 0.095 0.098 11,246,600 1,079,089 0.0959 15.81 15.65 15.81 15.32 15.81 69,725 15.476 1.03%
2011-11-21 0 0.097 0.096 0.097 0.094 0.098 11,800,500 1,129,202 0.0957 15.65 15.48 15.65 15.16 15.81 73,159 15.435 -2.02%
2011-11-18 0 0.099 0.098 0.099 0.098 0.100 19,150,500 1,899,841 0.0992 15.97 15.81 15.97 15.81 16.13 118,727 16.002 -1.98%
2011-11-17 0 0.101 0.100 0.103 0.100 0.103 16,624,000 1,681,168 0.1011 16.29 16.13 16.61 16.13 16.61 103,063 16.312 0.00%
2011-11-16 0 0.101 0.101 0.102 0.101 0.104 17,780,000 1,816,940 0.1022 16.29 16.29 16.45 16.29 16.78 110,230 16.483 -1.94%
2011-11-15 0 0.103 0.103 0.104 0.103 0.105 16,816,000 1,738,912 0.1034 16.61 16.61 16.78 16.61 16.94 104,253 16.680 -2.83%
2011-11-14 0 0.106 0.104 0.106 0.105 0.109 17,584,000 1,854,380 0.1055 17.10 16.78 17.10 16.94 17.58 109,015 17.010 0.95%
2011-11-11 0 0.105 0.105 0.106 0.104 0.110 16,536,000 1,762,308 0.1066 16.94 16.94 17.10 16.78 17.74 102,518 17.190 0.00%
2011-11-10 0 0.105 0.105 0.106 0.104 0.107 26,752,000 2,823,928 0.1056 16.94 16.94 17.10 16.78 17.26 165,853 17.027 -4.55%
2011-11-09 0 0.110 0.108 0.110 0.108 0.110 15,132,000 1,652,508 0.1092 17.74 17.42 17.74 17.42 17.74 93,813 17.615 0.00%
2011-11-08 0 0.110 0.108 0.109 0.108 0.116 12,576,000 1,377,504 0.1095 17.74 17.42 17.58 17.42 18.71 77,967 17.668 0.92%
2011-11-07 0 0.109 0.109 0.110 0.109 0.112 32,816,000 3,621,504 0.1104 17.58 17.58 17.74 17.58 18.07 203,448 17.801 1.87%
2011-11-04 0 0.107 0.106 0.108 0.105 0.112 43,220,000 4,631,220 0.1072 17.26 17.10 17.42 16.94 18.07 267,949 17.284 2.88%
2011-11-03 0 0.104 0.103 0.104 0.103 0.123 165,911,000 18,464,036 0.1113 16.78 16.61 16.78 16.61 19.84 1,028,591 17.951 -1.89%
2011-11-02 0 0.106 0.104 0.106 0.103 0.106 15,592,000 1,632,432 0.1047 17.10 16.78 17.10 16.61 17.10 96,665 16.888 -0.93%
2011-11-01 0 0.107 0.107 0.108 0.106 0.111 24,262,307 2,623,012 0.1081 17.26 17.26 17.42 17.10 17.90 150,418 17.438 -3.60%
2011-10-31 0 0.111 0.110 0.111 0.110 0.116 75,409,596 8,505,793 0.1128 17.90 17.74 17.90 17.74 18.71 467,514 18.194 0.91%
2011-10-28 0 0.110 0.108 0.112 0.107 0.123 87,723,500 9,979,828 0.1138 17.74 17.42 18.07 17.26 19.84 543,856 18.350 -3.51%
2011-10-27 0 0.114 0.112 0.114 0.112 0.114 65,868,000 7,444,212 0.1130 18.39 18.07 18.39 18.07 18.39 408,359 18.230 3.64%
2011-10-26 0 0.110 0.110 0.111 0.107 0.112 54,080,000 5,903,740 0.1092 17.74 17.74 17.90 17.26 18.07 335,277 17.609 -1.79%
2011-10-25 0 0.112 0.110 0.112 0.108 0.117 22,328,000 2,489,452 0.1115 18.07 17.74 18.07 17.42 18.87 138,426 17.984 -0.88%
2011-10-24 0 0.113 0.112 0.113 0.109 0.119 84,484,000 9,504,504 0.1125 18.23 18.07 18.23 17.58 19.19 523,772 18.146 0.89%
2011-10-21 0 0.112 0.110 0.111 0.100 0.122 120,689,000 13,132,913 0.1088 18.07 17.74 17.90 16.13 19.68 748,230 17.552 -7.44%
2011-10-20 0 0.121 0.121 0.123 0.118 0.135 131,471,994 16,508,123 0.1256 19.52 19.52 19.84 19.03 21.78 815,081 20.253 -14.18%
2011-10-19 0 0.141 0.140 0.141 0.138 0.145 54,444,001 7,684,144 0.1411 22.74 22.58 22.74 22.26 23.39 337,534 22.766 3.68%
2011-10-18 0 0.136 0.135 0.136 0.129 0.140 33,854,000 4,537,534 0.1340 21.94 21.78 21.94 20.81 22.58 209,883 21.619 -2.16%
2011-10-17 0 0.139 0.138 0.139 0.135 0.144 32,112,000 4,489,940 0.1398 22.42 22.26 22.42 21.78 23.23 199,083 22.553 2.96%
2011-10-14 0 0.135 0.133 0.134 0.120 0.144 77,348,500 10,180,818 0.1316 21.78 21.45 21.61 19.36 23.23 479,534 21.231 2.27%
2011-10-13 0 0.132 0.132 0.133 0.103 0.140 126,432,000 15,341,432 0.1213 21.29 21.29 21.45 16.61 22.58 783,835 19.572 34.69%
2011-10-12 0 0.098 0.097 0.100 0.091 0.103 119,400,000 11,414,260 0.0956 15.81 15.65 16.13 14.68 16.61 740,239 15.420 6.52%
2011-10-11 0 0.092 0.092 0.093 0.092 0.096 19,012,036 1,779,063 0.0936 14.84 14.84 15.00 14.84 15.48 117,868 15.094 0.00%
2011-10-10 0 0.092 0.090 0.092 0.090 0.095 10,612,000 972,356 0.0916 14.84 14.52 14.84 14.52 15.32 65,791 14.780 -3.16%
2011-10-07 0 0.095 0.093 0.095 0.094 0.099 35,564,000 3,459,872 0.0973 15.32 15.00 15.32 15.16 15.97 220,485 15.692 -3.06%
2011-10-06 0 0.098 0.097 0.100 0.096 0.102 65,500,000 6,464,816 0.0987 15.81 15.65 16.13 15.48 16.45 406,078 15.920 -1.01%
2011-10-04 0 0.099 0.099 0.100 0.090 0.100 11,738,000 1,111,518 0.0947 15.97 15.97 16.13 14.52 16.13 72,772 15.274 4.21%
2011-10-03 0 0.095 0.095 0.097 0.094 0.098 11,618,200 1,108,985 0.0955 15.32 15.32 15.65 15.16 15.81 72,029 15.396 -5.00%
2011-09-30 0 0.100 0.100 0.106 0.098 0.106 20,868,200 2,110,878 0.1012 16.13 16.13 17.10 15.81 17.10 129,376 16.316 -3.85%
2011-09-28 0 0.104 0.104 0.105 0.100 0.105 7,352,000 749,996 0.1020 16.78 16.78 16.94 16.13 16.94 45,580 16.455 1.96%
2011-09-27 0 0.102 0.102 0.105 0.095 0.106 12,034,500 1,222,721 0.1016 16.45 16.45 16.94 15.32 17.10 74,610 16.388 4.08%
2011-09-26 0 0.098 0.098 0.101 0.097 0.105 18,480,460 1,849,805 0.1001 15.81 15.81 16.29 15.65 16.94 114,573 16.145 -7.55%
2011-09-23 0 0.106 0.105 0.107 0.095 0.107 21,931,200 2,204,664 0.1005 17.10 16.94 17.26 15.32 17.26 135,966 16.215 -1.85%
2011-09-22 0 0.108 0.103 0.110 0.102 0.115 19,798,000 2,096,694 0.1059 17.42 16.61 17.74 16.45 18.55 122,741 17.082 -3.57%
2011-09-21 0 0.112 0.111 0.114 0.110 0.114 5,784,000 647,064 0.1119 18.07 17.90 18.39 17.74 18.39 35,859 18.045 0.00%
2011-09-20 0 0.112 0.112 0.114 0.110 0.118 29,524,000 3,336,164 0.1130 18.07 18.07 18.39 17.74 19.03 183,039 18.227 -1.75%
2011-09-19 0 0.114 0.114 0.116 0.112 0.125 22,086,700 2,566,311 0.1162 18.39 18.39 18.71 18.07 20.16 136,930 18.742 -8.80%
2011-09-16 0 0.125 0.122 0.127 0.123 0.131 10,104,000 1,278,124 0.1265 20.16 19.68 20.49 19.84 21.13 62,641 20.404 -2.34%
2011-09-15 0 0.128 0.128 0.129 0.127 0.130 3,568,000 458,588 0.1285 20.65 20.65 20.81 20.49 20.97 22,120 20.731 0.79%
2011-09-14 0 0.127 0.127 0.129 0.125 0.135 7,820,000 1,007,832 0.1289 20.49 20.49 20.81 20.16 21.78 48,481 20.788 -5.93%
2011-09-12 0 0.135 0.135 0.136 0.130 0.135 14,553,500 1,949,863 0.1340 21.78 21.78 21.94 20.97 21.78 90,227 21.611 -2.88%
2011-09-09 0 0.139 0.139 0.141 0.137 0.142 5,579,500 778,568 0.1395 22.42 22.42 22.74 22.10 22.90 34,591 22.508 0.72%
2011-09-08 0 0.138 0.138 0.139 0.138 0.144 3,452,000 483,248 0.1400 22.26 22.26 22.42 22.26 23.23 21,401 22.580 0.73%
2011-09-07 0 0.137 0.136 0.137 0.136 0.139 2,040,000 278,572 0.1366 22.10 21.94 22.10 21.94 22.42 12,647 22.026 0.00%
2011-09-06 0 0.137 0.136 0.137 0.135 0.139 4,044,000 552,620 0.1367 22.10 21.94 22.10 21.78 22.42 25,071 22.042 -1.44%
2011-09-05 0 0.139 0.139 0.140 0.135 0.141 3,988,000 552,316 0.1385 22.42 22.42 22.58 21.78 22.74 24,724 22.339 0.00%
2011-09-02 0 0.139 0.140 0.141 0.133 0.140 10,637,500 1,459,417 0.1372 22.42 22.58 22.74 21.45 22.58 65,949 22.130 1.46%
2011-09-01 0 0.137 0.137 0.138 0.135 0.146 21,084,000 2,953,712 0.1401 22.10 22.10 22.26 21.78 23.55 130,714 22.597 -1.44%
2011-08-31 0 0.139 0.138 0.139 0.132 0.145 86,904,000 11,901,829 0.1370 22.42 22.26 22.42 21.29 23.39 538,775 22.091 6.92%
2011-08-30 0 0.130 0.130 0.131 0.125 0.138 10,268,000 1,376,268 0.1340 20.97 20.97 21.13 20.16 22.26 63,658 21.620 0.78%
2011-08-29 0 0.129 0.128 0.129 0.126 0.132 16,404,000 2,115,500 0.1290 20.81 20.65 20.81 20.32 21.29 101,699 20.802 -2.27%
2011-08-26 0 0.132 0.132 0.134 0.130 0.138 9,326,300 1,246,543 0.1337 21.29 21.29 21.61 20.97 22.26 57,820 21.559 -5.04%
2011-08-25 0 0.139 0.138 0.140 0.136 0.141 6,088,000 840,704 0.1381 22.42 22.26 22.58 21.94 22.74 37,744 22.274 1.46%
2011-08-24 0 0.137 0.137 0.139 0.136 0.143 6,391,600 886,206 0.1387 22.10 22.10 22.42 21.94 23.07 39,626 22.364 -1.44%
2011-08-23 0 0.139 0.138 0.139 0.136 0.143 7,832,000 1,081,300 0.1381 22.42 22.26 22.42 21.94 23.07 48,556 22.269 -2.80%
2011-08-22 0 0.143 0.141 0.144 0.135 0.153 15,716,000 2,265,372 0.1441 23.07 22.74 23.23 21.78 24.68 97,434 23.250 -4.67%
2011-08-19 0 0.150 0.150 0.151 0.141 0.151 10,336,000 1,532,996 0.1483 24.19 24.19 24.36 22.74 24.36 64,080 23.923 -3.23%
2011-08-18 0 0.155 0.154 0.155 0.151 0.158 20,724,000 3,188,520 0.1539 25.00 24.84 25.00 24.36 25.49 128,482 24.817 1.31%
2011-08-17 0 0.153 0.152 0.154 0.140 0.156 90,396,000 13,619,520 0.1507 24.68 24.52 24.84 22.58 25.16 560,424 24.302 4.79%
2011-08-16 0 0.146 0.141 0.146 0.137 0.151 36,544,000 5,288,320 0.1447 23.55 22.74 23.55 22.10 24.36 226,560 23.342 0.69%
2011-08-15 0 0.145 0.144 0.145 0.142 0.158 49,152,000 7,380,488 0.1502 23.39 23.23 23.39 22.90 25.49 304,726 24.220 -5.23%
2011-08-12 0 0.153 0.152 0.153 0.150 0.171 89,421,000 14,234,215 0.1592 24.68 24.52 24.68 24.19 27.58 554,379 25.676 -4.37%
2011-08-11 0 0.160 0.155 0.160 0.152 0.166 24,544,000 3,959,788 0.1613 25.81 25.00 25.81 24.52 26.78 152,164 26.023 -5.33%
2011-08-10 0 0.169 0.169 0.170 0.165 0.180 52,079,280 8,966,925 0.1722 27.26 27.26 27.42 26.61 29.03 322,874 27.772 -6.11%
2011-08-09 0 0.180 0.179 0.180 0.163 0.182 13,560,000 2,324,968 0.1715 29.03 28.87 29.03 26.29 29.36 84,067 27.656 1.12%
2011-08-08 0 0.178 0.178 0.180 0.165 0.188 41,660,000 7,227,124 0.1735 28.71 28.71 29.03 26.61 30.32 258,278 27.982 -9.18%
2011-08-05 0 0.196 0.195 0.196 0.182 0.200 17,465,500 3,381,813 0.1936 31.61 31.45 31.61 29.36 32.26 108,280 31.232 -2.00%
2011-08-04 0 0.200 0.200 0.202 0.200 0.208 8,392,000 1,704,732 0.2031 32.26 32.26 32.58 32.26 33.55 52,028 32.766 -0.50%
2011-08-03 0 0.201 0.200 0.201 0.197 0.203 4,552,900 909,875 0.1998 32.42 32.26 32.42 31.78 32.74 28,226 32.235 -0.99%
2011-08-02 0 0.203 0.203 0.204 0.200 0.206 6,272,000 1,270,964 0.2026 32.74 32.74 32.91 32.26 33.23 38,884 32.686 -0.49%
2011-08-01 0 0.204 0.204 0.207 0.200 0.208 4,400,200 903,539 0.2053 32.91 32.91 33.39 32.26 33.55 27,280 33.121 1.49%
2011-07-29 0 0.201 0.200 0.201 0.200 0.203 2,272,000 457,548 0.2014 32.42 32.26 32.42 32.26 32.74 14,086 32.483 0.50%
2011-07-28 0 0.200 0.200 0.201 0.198 0.203 22,064,000 4,413,200 0.2000 32.26 32.26 32.42 31.94 32.74 136,789 32.263 -2.44%
2011-07-27 0 0.205 0.202 0.205 0.201 0.205 2,140,000 432,896 0.2023 33.07 32.58 33.07 32.42 33.07 13,267 32.629 0.00%
2011-07-26 0 0.205 0.204 0.206 0.202 0.206 2,572,000 524,632 0.2040 33.07 32.91 33.23 32.58 33.23 15,946 32.902 0.49%
2011-07-25 0 0.204 0.202 0.203 0.196 0.208 12,857,800 2,591,613 0.2016 32.91 32.58 32.74 31.61 33.55 79,714 32.511 -1.92%
2011-07-22 0 0.208 0.208 0.210 0.207 0.212 6,072,500 1,272,576 0.2096 33.55 33.55 33.87 33.39 34.20 37,647 33.802 -1.42%
2011-07-21 0 0.211 0.212 0.213 0.211 0.213 2,292,000 485,336 0.2118 34.03 34.20 34.36 34.03 34.36 14,210 34.155 0.00%
2011-07-20 0 0.211 0.210 0.211 0.206 0.216 10,106,000 2,123,804 0.2102 34.03 33.87 34.03 33.23 34.84 62,654 33.897 0.48%
2011-07-19 0 0.210 0.210 0.211 0.206 0.214 18,156,000 3,797,528 0.2092 33.87 33.87 34.03 33.23 34.52 112,561 33.738 -0.47%
2011-07-18 0 0.211 0.210 0.211 0.210 0.215 3,744,900 794,264 0.2121 34.03 33.87 34.03 33.87 34.68 23,217 34.210 -1.86%
2011-07-15 0 0.215 0.215 0.218 0.215 0.220 2,072,000 448,420 0.2164 34.68 34.68 35.16 34.68 35.49 12,846 34.908 -2.27%
2011-07-14 0 0.220 0.219 0.221 0.216 0.223 16,212,400 3,570,896 0.2203 35.49 35.32 35.65 34.84 35.97 100,511 35.527 1.38%
2011-07-13 0 0.217 0.217 0.218 0.210 0.217 14,288,000 3,055,892 0.2139 35.00 35.00 35.16 33.87 35.00 88,581 34.498 3.33%
2011-07-12 0 0.210 0.211 0.212 0.210 0.220 11,090,500 2,373,523 0.2140 33.87 34.03 34.20 33.87 35.49 68,757 34.520 -5.41%
2011-07-11 0 0.222 0.222 0.224 0.222 0.229 7,087,000 1,593,497 0.2248 35.81 35.81 36.13 35.81 36.94 43,937 36.268 -3.06%
2011-07-08 0 0.229 0.228 0.229 0.222 0.232 15,164,000 3,467,119 0.2286 36.94 36.78 36.94 35.81 37.42 94,012 36.880 3.15%
2011-07-07 0 0.222 0.221 0.222 0.213 0.223 14,564,000 3,175,868 0.2181 35.81 35.65 35.81 34.36 35.97 90,292 35.173 1.83%
2011-07-06 0 0.218 0.217 0.219 0.215 0.220 8,199,063 1,780,882 0.2172 35.16 35.00 35.32 34.68 35.49 50,831 35.035 0.46%
2011-07-05 0 0.217 0.216 0.217 0.212 0.217 18,923,500 4,067,355 0.2149 35.00 34.84 35.00 34.20 35.00 117,319 34.669 1.40%
2011-07-04 0 0.214 0.213 0.215 0.210 0.221 12,577,500 2,696,191 0.2144 34.52 34.36 34.68 33.87 35.65 77,976 34.577 -1.38%
2011-06-30 0 0.217 0.215 0.218 0.215 0.219 6,022,800 1,307,838 0.2171 35.00 34.68 35.16 34.68 35.32 37,339 35.026 0.00%
2011-06-29 0 0.217 0.217 0.218 0.211 0.220 17,204,000 3,725,200 0.2165 35.00 35.00 35.16 34.03 35.49 106,659 34.926 1.88%
2011-06-28 0 0.213 0.211 0.213 0.208 0.214 9,223,200 1,953,568 0.2118 34.36 34.03 34.36 33.55 34.52 57,181 34.165 0.95%
2011-06-27 0 0.211 0.210 0.211 0.209 0.220 14,072,000 2,974,408 0.2114 34.03 33.87 34.03 33.71 35.49 87,242 34.094 -1.86%
2011-06-24 0 0.215 0.215 0.218 0.213 0.220 20,240,000 4,411,748 0.2180 34.68 34.68 35.16 34.36 35.49 125,481 35.159 0.00%
2011-06-23 0 0.215 0.212 0.217 0.212 0.222 17,577,000 3,796,392 0.2160 34.68 34.20 35.00 34.20 35.81 108,971 34.838 -4.44%
2011-06-22 0 0.225 0.225 0.226 0.215 0.226 12,001,720 2,676,900 0.2230 36.29 36.29 36.45 34.68 36.45 74,407 35.977 2.27%
2011-06-21 0 0.220 0.216 0.221 0.210 0.223 6,056,000 1,313,112 0.2168 35.49 34.84 35.65 33.87 35.97 37,545 34.974 0.92%
2011-06-20 0 0.218 0.218 0.220 0.218 0.235 7,434,600 1,655,292 0.2226 35.16 35.16 35.49 35.16 37.91 46,092 35.913 -6.03%
2011-06-17 0 0.232 0.232 0.233 0.224 0.232 8,926,000 2,053,450 0.2301 37.42 37.42 37.58 36.13 37.42 55,338 37.107 0.87%
2011-06-16 0 0.230 0.230 0.234 0.228 0.233 9,606,700 2,212,809 0.2303 37.10 37.10 37.74 36.78 37.58 59,558 37.154 -2.95%
2011-06-15 0 0.237 0.237 0.240 0.235 0.240 12,524,500 3,002,804 0.2398 38.23 38.23 38.71 37.91 38.71 77,648 38.672 -0.42%
2011-06-14 0 0.238 0.235 0.239 0.225 0.239 13,920,000 3,280,516 0.2357 38.39 37.91 38.55 36.29 38.55 86,299 38.013 4.85%
2011-06-13 0 0.227 0.225 0.227 0.212 0.227 14,898,000 3,257,540 0.2187 36.61 36.29 36.61 34.20 36.61 92,362 35.269 -1.73%
2011-06-10 0 0.231 0.228 0.230 0.220 0.237 11,384,000 2,665,208 0.2341 37.26 36.78 37.10 35.49 38.23 70,577 37.763 -2.53%
2011-06-09 0 0.237 0.236 0.241 0.234 0.243 33,720,500 8,067,818 0.2393 38.23 38.07 38.87 37.74 39.20 209,056 38.592 -1.66%
2011-06-08 0 0.241 0.240 0.241 0.237 0.245 22,896,000 5,495,268 0.2400 38.87 38.71 38.87 38.23 39.52 141,947 38.713 -0.41%
2011-06-07 0 0.242 0.242 0.243 0.235 0.245 19,792,000 4,761,224 0.2406 39.03 39.03 39.20 37.91 39.52 122,704 38.803 0.83%
2011-06-03 0 0.240 0.239 0.240 0.235 0.240 11,557,000 2,760,114 0.2388 38.71 38.55 38.71 37.91 38.71 71,649 38.522 2.13%
2011-06-02 0 0.235 0.234 0.236 0.230 0.238 5,246,000 1,228,772 0.2342 37.91 37.74 38.07 37.10 38.39 32,523 37.781 -1.26%
2011-06-01 0 0.238 0.237 0.239 0.237 0.245 9,996,000 2,388,196 0.2389 38.39 38.23 38.55 38.23 39.52 61,972 38.537 -2.06%
2011-05-31 0 0.243 0.242 0.245 0.241 0.250 17,153,000 4,211,624 0.2455 39.20 39.03 39.52 38.87 40.32 106,343 39.604 -2.02%
2011-05-30 0 0.248 0.247 0.248 0.225 0.249 36,530,600 8,763,882 0.2399 40.00 39.84 40.00 36.29 40.16 226,477 38.697 5.08%
2011-05-27 0 0.236 0.234 0.236 0.230 0.247 19,673,800 4,673,870 0.2376 38.07 37.74 38.07 37.10 39.84 121,971 38.320 -4.45%
2011-05-26 0 0.247 0.246 0.247 0.243 0.255 9,648,000 2,376,076 0.2463 39.84 39.68 39.84 39.20 41.13 59,814 39.724 -0.80%
2011-05-25 0 0.249 0.249 0.255 0.240 0.255 51,492,000 12,824,106 0.2491 40.16 40.16 41.13 38.71 41.13 319,233 40.172 -2.35%
2011-05-24 0 0.255 0.255 0.260 0.250 0.260 24,575,700 6,250,418 0.2543 41.13 41.13 41.94 40.32 41.94 152,361 41.024 0.00%
2011-05-23 0 0.255 0.255 0.260 0.250 0.265 22,064,000 5,576,960 0.2528 41.13 41.13 41.94 40.32 42.74 136,789 40.770 -1.92%
2011-05-20 0 0.260 0.255 0.260 0.250 0.265 61,057,677 15,729,350 0.2576 41.94 41.13 41.94 40.32 42.74 378,537 41.553 4.84%
2011-05-19 0 0.248 0.246 0.248 0.236 0.265 47,826,900 12,067,658 0.2523 40.00 39.68 40.00 38.07 42.74 296,510 40.699 2.90%
2011-05-18 0 0.241 0.240 0.241 0.240 0.255 49,721,000 12,198,330 0.2453 38.87 38.71 38.87 38.71 41.13 308,253 39.572 -5.49%
2011-05-17 0 0.255 0.255 0.260 0.247 0.280 143,684,000 36,530,940 0.2542 41.13 41.13 41.94 39.84 45.16 890,791 41.010 -7.27%
2011-05-16 0 0.275 0.275 0.280 0.225 0.280 362,170,300 92,064,964 0.2542 44.36 44.36 45.16 36.29 45.16 2,245,331 41.003 27.31%
2011-05-13 0 0.216 0.215 0.216 0.193 0.224 330,781,500 69,593,981 0.2104 34.84 34.68 34.84 31.13 36.13 2,050,732 33.936 18.68%
2011-05-12 0 0.182 0.181 0.183 0.175 0.186 54,433,000 9,783,926 0.1797 29.36 29.20 29.52 28.23 30.00 337,466 28.992 -1.62%
2011-05-11 0 0.185 0.184 0.185 0.183 0.197 56,560,000 10,553,856 0.1866 29.84 29.68 29.84 29.52 31.78 350,653 30.098 -5.13%
2011-05-09 0 0.195 0.194 0.195 0.193 0.198 27,701,850 5,397,038 0.1948 31.45 31.29 31.45 31.13 31.94 171,742 31.425 1.04%
2011-05-06 0 0.193 0.194 0.195 0.193 0.201 59,421,500 11,689,717 0.1967 31.13 31.29 31.45 31.13 32.42 368,393 31.732 -0.52%
2011-05-05 0 0.194 0.193 0.194 0.192 0.200 37,566,000 7,365,372 0.1961 31.29 31.13 31.29 30.97 32.26 232,896 31.625 -2.02%
2011-05-04 0 0.198 0.198 0.199 0.192 0.208 80,493,000 15,864,480 0.1971 31.94 31.94 32.10 30.97 33.55 499,029 31.791 -3.41%
2011-05-03 0 0.205 0.204 0.205 0.177 0.209 161,528,311 30,834,111 0.1909 33.07 32.91 33.07 28.55 33.71 1,001,420 30.790 -4.65%
2011-04-29 0 0.215 0.215 0.216 0.208 0.235 157,608,500 33,980,765 0.2156 34.68 34.68 34.84 33.55 37.91 977,119 34.777 -8.51%
2011-04-28 0 0.235 0.234 0.236 0.232 0.248 28,813,000 6,863,968 0.2382 37.91 37.74 38.07 37.42 40.00 178,631 38.425 -5.24%
2011-04-27 0 0.248 0.245 0.248 0.236 0.255 62,983,700 15,378,492 0.2442 40.00 39.52 40.00 38.07 41.13 390,477 39.384 -2.75%
2011-04-26 0 0.255 0.250 0.255 0.250 0.265 16,941,000 4,313,280 0.2546 41.13 40.32 41.13 40.32 42.74 105,028 41.068 -3.77%
2011-04-21 0 0.265 0.260 0.265 0.260 0.265 13,156,000 3,441,268 0.2616 42.74 41.94 42.74 41.94 42.74 81,563 42.192 0.00%
2011-04-20 0 0.265 0.260 0.265 0.250 0.265 25,080,000 6,485,140 0.2586 42.74 41.94 42.74 40.32 42.74 155,487 41.708 3.92%
2011-04-19 0 0.255 0.250 0.255 0.249 0.260 46,980,000 11,886,676 0.2530 41.13 40.32 41.13 40.16 41.94 291,260 40.811 -1.92%
2011-04-18 0 0.260 0.260 0.265 0.260 0.265 6,521,000 1,710,387 0.2623 41.94 41.94 42.74 41.94 42.74 40,428 42.307 -1.89%
2011-04-15 0 0.265 0.260 0.265 0.260 0.265 13,879,110 3,638,574 0.2622 42.74 41.94 42.74 41.94 42.74 86,046 42.287 1.92%
2011-04-14 0 0.260 0.260 0.265 0.260 0.270 30,274,700 7,946,376 0.2625 41.94 41.94 42.74 41.94 43.55 187,693 42.337 -1.89%
2011-04-13 0 0.265 0.260 0.265 0.260 0.265 9,822,500 2,592,237 0.2639 42.74 41.94 42.74 41.94 42.74 60,896 42.568 1.92%
2011-04-12 0 0.260 0.260 0.265 0.260 0.265 13,001,200 3,413,731 0.2626 41.94 41.94 42.74 41.94 42.74 80,603 42.352 -1.89%
2011-04-11 0 0.265 0.265 0.270 0.260 0.280 69,074,000 18,451,220 0.2671 42.74 42.74 43.55 41.94 45.16 428,235 43.087 -5.36%
2011-04-08 0 0.280 0.275 0.280 0.275 0.280 8,509,000 2,354,715 0.2767 45.16 44.36 45.16 44.36 45.16 52,753 44.637 0.00%
2011-04-07 0 0.280 0.275 0.280 0.275 0.285 16,707,900 4,670,364 0.2795 45.16 44.36 45.16 44.36 45.97 103,583 45.088 -1.75%
2011-04-06 0 0.285 0.280 0.285 0.280 0.285 10,041,700 2,833,925 0.2822 45.97 45.16 45.97 45.16 45.97 62,255 45.521 1.79%
2011-04-04 0 0.280 0.275 0.280 0.265 0.280 17,401,000 4,780,969 0.2748 45.16 44.36 45.16 42.74 45.16 107,880 44.317 5.66%
2011-04-01 0 0.265 0.265 0.270 0.265 0.275 15,454,500 4,156,605 0.2690 42.74 42.74 43.55 42.74 44.36 95,813 43.383 -3.64%
2011-03-31 0 0.275 0.270 0.275 0.265 0.275 15,301,000 4,156,410 0.2716 44.36 43.55 44.36 42.74 44.36 94,861 43.816 1.85%
2011-03-30 0 0.270 0.265 0.270 0.260 0.285 41,648,500 11,253,970 0.2702 43.55 42.74 43.55 41.94 45.97 258,206 43.585 -3.57%
2011-03-29 0 0.280 0.275 0.280 0.275 0.280 8,297,000 2,306,455 0.2780 45.16 44.36 45.16 44.36 45.16 51,439 44.839 0.00%
2011-03-28 0 0.280 0.275 0.280 0.275 0.285 12,825,900 3,575,085 0.2787 45.16 44.36 45.16 44.36 45.97 79,516 44.960 0.00%
2011-03-25 0 0.280 0.275 0.280 0.275 0.285 12,829,200 3,592,452 0.2800 45.16 44.36 45.16 44.36 45.97 79,537 45.167 1.82%
2011-03-24 0 0.275 0.275 0.280 0.275 0.285 22,869,500 6,417,350 0.2806 44.36 44.36 45.16 44.36 45.97 141,783 45.262 -3.51%
2011-03-23 0 0.285 0.280 0.285 0.280 0.285 11,904,000 3,356,240 0.2819 45.97 45.16 45.97 45.16 45.97 73,801 45.477 0.00%
2011-03-22 0 0.285 0.280 0.285 0.280 0.290 41,041,700 11,595,744 0.2825 45.97 45.16 45.97 45.16 46.78 254,444 45.573 1.79%
2011-03-21 0 0.280 0.275 0.280 0.275 0.290 44,552,000 12,461,460 0.2797 45.16 44.36 45.16 44.36 46.78 276,207 45.116 0.00%
2011-03-18 0 0.280 0.280 0.285 0.280 0.290 18,072,000 5,186,960 0.2870 45.16 45.16 45.97 45.16 46.78 112,040 46.296 0.00%
2011-03-17 0 0.280 0.280 0.285 0.280 0.295 32,624,000 9,252,000 0.2836 45.16 45.16 45.97 45.16 47.58 202,258 45.744 -5.08%
2011-03-16 0 0.295 0.290 0.295 0.285 0.300 59,431,000 17,487,630 0.2943 47.58 46.78 47.58 45.97 48.39 368,452 47.462 1.72%
2011-03-15 0 0.290 0.285 0.290 0.285 0.300 62,884,000 18,278,480 0.2907 46.78 45.97 46.78 45.97 48.39 389,859 46.885 -3.33%
2011-03-14 0 0.300 0.295 0.300 0.295 0.305 39,025,500 11,694,153 0.2997 48.39 47.58 48.39 47.58 49.20 241,945 48.334 0.00%
2011-03-11 0 0.300 0.295 0.300 0.295 0.305 45,185,900 13,441,991 0.2975 48.39 47.58 48.39 47.58 49.20 280,137 47.984 1.69%
2011-03-10 0 0.295 0.295 0.300 0.295 0.305 17,396,800 5,197,689 0.2988 47.58 47.58 48.39 47.58 49.20 107,854 48.192 -1.67%
2011-03-09 0 0.300 0.295 0.300 0.295 0.305 29,860,000 8,977,920 0.3007 48.39 47.58 48.39 47.58 49.20 185,122 48.497 0.00%
2011-03-08 0 0.300 0.300 0.305 0.295 0.305 31,337,000 9,402,180 0.3000 48.39 48.39 49.20 47.58 49.20 194,279 48.395 -1.64%
2011-03-07 0 0.305 0.300 0.305 0.300 0.310 37,624,000 11,356,560 0.3018 49.20 48.39 49.20 48.39 50.00 233,256 48.687 -1.61%
2011-03-04 0 0.310 0.300 0.305 0.300 0.310 20,193,000 6,179,350 0.3060 50.00 48.39 49.20 48.39 50.00 125,190 49.360 0.00%
2011-03-03 0 0.310 0.300 0.310 0.300 0.310 14,962,395 4,553,649 0.3043 50.00 48.39 50.00 48.39 50.00 92,762 49.090 1.64%
2011-03-02 0 0.305 0.300 0.305 0.295 0.305 13,452,000 4,037,320 0.3001 49.20 48.39 49.20 47.58 49.20 83,398 48.410 0.00%
2011-03-01 0 0.305 0.300 0.305 0.300 0.310 12,273,500 3,730,160 0.3039 49.20 48.39 49.20 48.39 50.00 76,091 49.022 -1.61%
2011-02-28 0 0.310 0.305 0.310 0.300 0.310 9,270,000 2,825,610 0.3048 50.00 49.20 50.00 48.39 50.00 57,471 49.166 1.64%
2011-02-25 0 0.305 0.300 0.305 0.300 0.305 8,269,400 2,508,712 0.3034 49.20 48.39 49.20 48.39 49.20 51,267 48.934 0.00%
2011-02-24 0 0.305 0.300 0.305 0.290 0.310 58,104,800 17,448,461 0.3003 49.20 48.39 49.20 46.78 50.00 360,230 48.437 -1.61%
2011-02-23 0 0.310 0.305 0.310 0.305 0.315 11,015,100 3,408,369 0.3094 50.00 49.20 50.00 49.20 50.81 68,290 49.910 -1.59%
2011-02-22 0 0.315 0.310 0.315 0.305 0.320 24,127,700 7,504,513 0.3110 50.81 50.00 50.81 49.20 51.62 149,583 50.169 -1.56%
2011-02-21 0 0.320 0.315 0.320 0.315 0.320 14,007,400 4,445,963 0.3174 51.62 50.81 51.62 50.81 51.62 86,841 51.197 0.00%
2011-02-18 0 0.320 0.315 0.320 0.315 0.325 10,467,600 3,347,440 0.3198 51.62 50.81 51.62 50.81 52.42 64,896 51.582 -1.54%
2011-02-17 0 0.325 0.320 0.325 0.315 0.325 5,839,500 1,872,843 0.3207 52.42 51.62 52.42 50.81 52.42 36,203 51.732 0.00%
2011-02-16 0 0.325 0.320 0.325 0.315 0.325 9,796,000 3,141,288 0.3207 52.42 51.62 52.42 50.81 52.42 60,732 51.724 1.56%
2011-02-15 0 0.320 0.320 0.325 0.320 0.325 13,965,900 4,487,510 0.3213 51.62 51.62 52.42 51.62 52.42 86,584 51.829 0.00%
2011-02-14 0 0.320 0.315 0.320 0.315 0.335 40,007,185 12,885,743 0.3221 51.62 50.81 51.62 50.81 54.04 248,031 51.952 -3.03%
2011-02-11 0 0.330 0.325 0.330 0.320 0.330 12,740,500 4,125,675 0.3238 53.23 52.42 53.23 51.62 53.23 78,987 52.233 0.00%
2011-02-10 0 0.330 0.325 0.330 0.325 0.330 7,992,200 2,610,181 0.3266 53.23 52.42 53.23 52.42 53.23 49,549 52.679 -1.49%
2011-02-09 0 0.335 0.330 0.335 0.320 0.340 24,345,000 8,019,070 0.3294 54.04 53.23 54.04 51.62 54.84 150,931 53.131 -1.47%
2011-02-08 0 0.340 0.335 0.340 0.330 0.345 17,602,000 5,880,983 0.3341 54.84 54.04 54.84 53.23 55.65 109,126 53.892 0.00%
2011-02-07 0 0.340 0.335 0.340 0.335 0.350 29,584,072 10,114,123 0.3419 54.84 54.04 54.84 54.04 56.45 183,411 55.145 0.00%
2011-02-02 0 0.340 0.335 0.340 0.335 0.340 9,692,000 3,262,260 0.3366 54.84 54.04 54.84 54.04 54.84 60,087 54.292 1.49%
2011-02-01 0 0.335 0.330 0.335 0.330 0.335 13,745,000 4,573,825 0.3328 54.04 53.23 54.04 53.23 54.04 85,214 53.674 0.00%
2011-01-31 0 0.335 0.330 0.335 0.325 0.340 31,733,900 10,619,398 0.3346 54.04 53.23 54.04 52.42 54.84 196,739 53.977 1.52%
2011-01-28 0 0.330 0.325 0.330 0.315 0.330 20,232,000 6,564,020 0.3244 53.23 52.42 53.23 50.81 53.23 125,431 52.332 4.76%
2011-01-27 0 0.315 0.315 0.320 0.315 0.330 24,129,840 7,771,541 0.3221 50.81 50.81 51.62 50.81 53.23 149,597 51.950 0.00%
2011-01-26 0 0.315 0.315 0.320 0.310 0.325 27,166,000 8,652,844 0.3185 50.81 50.81 51.62 50.00 52.42 168,420 51.377 -1.56%
2011-01-25 0 0.320 0.315 0.320 0.315 0.325 15,063,000 4,808,565 0.3192 51.62 50.81 51.62 50.81 52.42 93,385 51.492 -1.54%
2011-01-24 0 0.325 0.320 0.325 0.320 0.330 17,028,000 5,493,440 0.3226 52.42 51.62 52.42 51.62 53.23 105,568 52.037 -1.52%
2011-01-21 0 0.330 0.325 0.330 0.325 0.340 7,688,500 2,558,915 0.3328 53.23 52.42 53.23 52.42 54.84 47,666 53.684 -1.49%
2011-01-20 0 0.335 0.325 0.340 0.325 0.345 19,530,025 6,510,058 0.3333 54.04 52.42 54.84 52.42 55.65 121,079 53.767 -2.90%
2011-01-19 0 0.345 0.340 0.345 0.340 0.345 6,036,580 2,058,708 0.3410 55.65 54.84 55.65 54.84 55.65 37,425 55.009 0.00%
2011-01-18 0 0.345 0.340 0.345 0.335 0.345 10,325,000 3,518,535 0.3408 55.65 54.84 55.65 54.04 55.65 64,011 54.967 0.00%
2011-01-17 0 0.345 0.340 0.345 0.340 0.350 8,562,600 2,915,197 0.3405 55.65 54.84 55.65 54.84 56.45 53,085 54.915 -1.43%
2011-01-14 0 0.350 0.345 0.350 0.335 0.350 46,211,040 15,791,808 0.3417 56.45 55.65 56.45 54.04 56.45 286,493 55.121 -1.41%
2011-01-13 0 0.355 0.345 0.350 0.345 0.360 47,218,000 16,651,340 0.3526 57.26 55.65 56.45 55.65 58.07 292,735 56.882 1.43%
2011-01-12 0 0.350 0.345 0.355 0.345 0.355 33,285,236 11,692,588 0.3513 56.45 55.65 57.26 55.65 57.26 206,357 56.662 -1.41%
2011-01-11 0 0.355 0.350 0.355 0.350 0.360 12,665,800 4,475,174 0.3533 57.26 56.45 57.26 56.45 58.07 78,524 56.991 1.43%
2011-01-10 0 0.350 0.345 0.350 0.345 0.350 12,771,000 4,420,995 0.3462 56.45 55.65 56.45 55.65 56.45 79,176 55.838 0.00%
2011-01-07 0 0.350 0.345 0.350 0.345 0.355 18,375,000 6,407,950 0.3487 56.45 55.65 56.45 55.65 57.26 113,919 56.250 0.00%
2011-01-06 0 0.350 0.350 0.355 0.350 0.360 24,926,500 8,824,410 0.3540 56.45 56.45 57.26 56.45 58.07 154,536 57.103 -1.41%
2011-01-05 0 0.355 0.350 0.355 0.345 0.370 76,704,160 27,293,687 0.3558 57.26 56.45 57.26 55.65 59.68 475,539 57.395 -1.39%
2011-01-04 0 0.360 0.355 0.360 0.340 0.360 71,647,600 25,109,877 0.3505 58.07 57.26 58.07 54.84 58.07 444,191 56.530 5.88%
2011-01-03 0 0.340 0.340 0.345 0.330 0.345 34,102,800 11,500,809 0.3372 54.84 54.84 55.65 53.23 55.65 211,426 54.396 1.49%
2010-12-31 0 0.335 0.330 0.335 0.325 0.335 40,603,400 13,401,003 0.3300 54.04 53.23 54.04 52.42 54.04 251,727 53.236 6.35%
2010-12-30 0 0.315 0.310 0.315 0.305 0.315 21,953,000 6,800,050 0.3098 50.81 50.00 50.81 49.20 50.81 136,101 49.963 1.61%
2010-12-29 0 0.310 0.305 0.310 0.305 0.310 7,668,000 2,346,700 0.3060 50.00 49.20 50.00 49.20 50.00 47,539 49.364 1.64%
2010-12-28 0 0.305 0.300 0.305 0.300 0.315 30,151,000 9,178,780 0.3044 49.20 48.39 49.20 48.39 50.81 186,926 49.104 -3.17%
2010-12-24 0 0.315 0.310 0.315 0.310 0.315 4,324,000 1,352,100 0.3127 50.81 50.00 50.81 50.00 50.81 26,807 50.438 0.00%
2010-12-23 0 0.315 0.310 0.315 0.310 0.325 11,500,800 3,635,000 0.3161 50.81 50.00 50.81 50.00 52.42 71,301 50.981 0.00%
2010-12-22 0 0.315 0.315 0.320 0.310 0.325 70,976,500 22,426,008 0.3160 50.81 50.81 51.62 50.00 52.42 440,030 50.965 -1.56%
2010-12-21 0 0.320 0.310 0.320 0.300 0.325 107,801,111 34,015,276 0.3155 51.62 50.00 51.62 48.39 52.42 668,330 50.896 6.67%
2010-12-20 0 0.300 0.300 0.305 0.295 0.310 31,854,200 9,659,554 0.3032 48.39 48.39 49.20 47.58 50.00 197,485 48.913 -3.23%
2010-12-17 0 0.310 0.310 0.315 0.305 0.315 22,005,500 6,845,908 0.3111 50.00 50.00 50.81 49.20 50.81 136,427 50.180 0.00%
2010-12-16 0 0.310 0.310 0.315 0.310 0.325 25,827,600 8,204,020 0.3176 50.00 50.00 50.81 50.00 52.42 160,122 51.236 -4.62%
2010-12-15 0 0.325 0.325 0.330 0.320 0.340 41,944,000 13,614,120 0.3246 52.42 52.42 53.23 51.62 54.84 260,038 52.354 -2.99%
2010-12-14 0 0.335 0.335 0.340 0.325 0.340 40,403,000 13,522,588 0.3347 54.04 54.04 54.84 52.42 54.84 250,485 53.986 1.52%
2010-12-13 0 0.330 0.325 0.330 0.315 0.330 33,308,000 10,728,200 0.3221 53.23 52.42 53.23 50.81 53.23 206,498 51.953 4.76%
2010-12-10 0 0.315 0.310 0.315 0.305 0.315 16,252,000 5,068,360 0.3119 50.81 50.00 50.81 49.20 50.81 100,757 50.303 1.61%
2010-12-09 0 0.310 0.310 0.315 0.310 0.320 24,577,100 7,723,005 0.3142 50.00 50.00 50.81 50.00 51.62 152,370 50.686 -1.59%
2010-12-08 0 0.315 0.310 0.315 0.310 0.335 71,817,850 22,911,550 0.3190 50.81 50.00 50.81 50.00 54.04 445,246 51.458 -5.97%
2010-12-07 0 0.335 0.335 0.340 0.330 0.340 49,457,300 16,612,116 0.3359 54.04 54.04 54.84 53.23 54.84 306,618 54.178 1.52%
2010-12-06 0 0.330 0.330 0.345 0.320 0.360 47,978,380 16,765,767 0.3494 53.23 53.23 55.65 51.62 58.07 297,449 56.365 -5.71%
2010-12-03 0 0.350 0.350 0.355 0.350 0.365 51,887,500 18,571,685 0.3579 56.45 56.45 57.26 56.45 58.87 321,685 57.733 -2.78%
2010-12-02 0 0.360 0.360 0.365 0.360 0.375 50,402,740 18,428,581 0.3656 58.07 58.07 58.87 58.07 60.49 312,480 58.975 0.00%
2010-12-01 0 0.360 0.360 0.365 0.345 0.365 78,838,201 27,741,970 0.3519 58.07 58.07 58.87 55.65 58.87 488,770 56.759 2.86%
2010-11-30 0 0.350 0.345 0.360 0.340 0.370 107,447,506 38,507,472 0.3584 56.45 55.65 58.07 54.84 59.68 666,138 57.807 -2.78%
2010-11-29 0 0.360 0.360 0.365 0.360 0.380 96,237,089 35,465,050 0.3685 58.07 58.07 58.87 58.07 61.29 596,637 59.442 -4.00%
2010-11-26 0 0.375 0.365 0.375 0.340 0.380 228,443,950 82,174,765 0.3597 60.49 58.87 60.49 54.84 61.29 1,416,274 58.022 10.29%
2010-11-25 0 0.340 0.340 0.345 0.325 0.370 234,858,140 81,108,181 0.3453 54.84 54.84 55.65 52.42 59.68 1,456,040 55.705 4.62%
2010-11-24 0 0.325 0.320 0.325 0.320 0.330 18,466,400 5,994,897 0.3246 52.42 51.62 52.42 51.62 53.23 114,485 52.364 1.56%
2010-11-23 0 0.320 0.320 0.325 0.320 0.335 44,777,600 14,675,811 0.3277 51.62 51.62 52.42 51.62 54.04 277,606 52.866 -4.48%
2010-11-22 0 0.335 0.335 0.340 0.335 0.350 31,682,000 10,703,830 0.3379 54.04 54.04 54.84 54.04 56.45 196,418 54.495 -1.47%
2010-11-19 0 0.340 0.340 0.345 0.325 0.350 130,000,100 44,083,630 0.3391 54.84 54.84 55.65 52.42 56.45 805,956 54.697 6.25%
2010-11-18 0 0.320 0.315 0.320 0.315 0.325 43,625,140 13,978,765 0.3204 51.62 50.81 51.62 50.81 52.42 270,461 51.685 1.59%
2010-11-17 0 0.315 0.310 0.315 0.310 0.325 54,191,800 17,269,420 0.3187 50.81 50.00 50.81 50.00 52.42 335,971 51.402 0.00%
2010-11-16 0 0.315 0.310 0.315 0.310 0.340 38,164,000 12,192,358 0.3195 50.81 50.00 50.81 50.00 54.84 236,604 51.531 -1.56%
2010-11-15 0 0.320 0.315 0.320 0.315 0.340 21,827,000 7,112,950 0.3259 51.62 50.81 51.62 50.81 54.84 135,320 52.564 -3.03%
2010-11-12 0 0.330 0.330 0.335 0.325 0.345 42,580,814 14,276,732 0.3353 53.23 53.23 54.04 52.42 55.65 263,986 54.081 -2.94%
2010-11-11 0 0.340 0.335 0.340 0.325 0.345 115,627,800 38,855,297 0.3360 54.84 54.04 54.84 52.42 55.65 716,853 54.203 6.25%
2010-11-10 0 0.320 0.315 0.320 0.310 0.325 54,818,200 17,318,229 0.3159 51.62 50.81 51.62 50.00 52.42 339,854 50.958 4.92%
2010-11-09 0 0.305 0.305 0.310 0.305 0.315 11,586,907 3,583,416 0.3093 49.20 49.20 50.00 49.20 50.81 71,835 49.884 -1.61%
2010-11-08 0 0.310 0.300 0.310 0.300 0.315 42,150,300 13,021,520 0.3089 50.00 48.39 50.00 48.39 50.81 261,317 49.830 0.00%
2010-11-05 0 0.310 0.305 0.310 0.285 0.325 44,739,000 13,862,000 0.3098 50.00 49.20 50.00 45.97 52.42 277,366 49.977 -1.59%
2010-11-04 0 0.315 0.310 0.315 0.305 0.315 28,494,500 8,886,918 0.3119 50.81 50.00 50.81 49.20 50.81 176,656 50.306 3.28%
2010-11-03 0 0.305 0.305 0.310 0.300 0.320 100,179,594 30,289,111 0.3023 49.20 49.20 50.00 48.39 51.62 621,079 48.769 3.39%
2010-11-02 0 0.295 0.295 0.300 0.295 0.300 7,998,152 2,392,772 0.2992 47.58 47.58 48.39 47.58 48.39 49,586 48.255 -1.67%
2010-11-01 0 0.300 0.295 0.305 0.295 0.305 14,628,700 4,379,533 0.2994 48.39 47.58 49.20 47.58 49.20 90,693 48.290 0.00%
2010-10-29 0 0.300 0.295 0.300 0.290 0.300 17,497,900 5,205,283 0.2975 48.39 47.58 48.39 46.78 48.39 108,481 47.983 0.00%
2010-10-28 0 0.300 0.300 0.305 0.295 0.325 58,914,900 18,140,332 0.3079 48.39 48.39 49.20 47.58 52.42 365,252 49.665 -4.76%
2010-10-27 0 0.315 0.315 0.320 0.285 0.330 140,858,250 43,698,111 0.3102 50.81 50.81 51.62 45.97 53.23 873,273 50.039 16.67%
2010-10-26 0 0.270 0.265 0.270 0.270 0.275 3,158,500 858,030 0.2717 43.55 42.74 43.55 43.55 44.36 19,582 43.818 0.00%
2010-10-25 0 0.270 0.270 0.275 0.265 0.280 4,973,000 1,361,075 0.2737 43.55 43.55 44.36 42.74 45.16 30,831 44.146 -1.82%
2010-10-22 0 0.275 0.275 0.280 0.275 0.285 6,902,000 1,940,680 0.2812 44.36 44.36 45.16 44.36 45.97 42,790 45.354 -3.51%
2010-10-21 0 0.285 0.280 0.285 0.275 0.285 12,992,000 3,639,200 0.2801 45.97 45.16 45.97 44.36 45.97 80,546 45.182 1.79%
2010-10-20 0 0.280 0.280 0.285 0.275 0.285 14,186,500 3,968,247 0.2797 45.16 45.16 45.97 44.36 45.97 87,951 45.119 -1.75%
2010-10-19 0 0.285 0.280 0.285 0.275 0.285 9,218,500 2,575,650 0.2794 45.97 45.16 45.97 44.36 45.97 57,152 45.067 1.79%
2010-10-18 0 0.280 0.280 0.285 0.275 0.285 15,125,000 4,235,975 0.2801 45.16 45.16 45.97 44.36 45.97 93,770 45.174 0.00%
2010-10-15 0 0.280 0.275 0.280 0.275 0.280 5,229,000 1,454,715 0.2782 45.16 44.36 45.16 44.36 45.16 32,418 44.874 0.00%
2010-10-14 0 0.280 0.275 0.280 0.270 0.280 11,833,625 3,266,694 0.2761 45.16 44.36 45.16 43.55 45.16 73,364 44.527 1.82%
2010-10-13 0 0.275 0.275 0.280 0.270 0.280 18,331,250 5,043,683 0.2751 44.36 44.36 45.16 43.55 45.16 113,647 44.380 1.85%
2010-10-12 0 0.270 0.270 0.275 0.270 0.275 9,989,400 2,712,330 0.2715 43.55 43.55 44.36 43.55 44.36 61,931 43.796 1.89%
2010-10-11 0 0.265 0.265 0.270 0.255 0.270 20,066,124 5,315,894 0.2649 42.74 42.74 43.55 41.13 43.55 124,403 42.731 3.92%
2010-10-08 0 0.255 0.250 0.260 0.250 0.260 8,912,000 2,284,210 0.2563 41.13 40.32 41.94 40.32 41.94 55,251 41.342 2.00%
2010-10-07 0 0.250 0.250 0.255 0.250 0.265 25,251,000 6,399,050 0.2534 40.32 40.32 41.13 40.32 42.74 156,548 40.876 -3.85%
2010-10-06 0 0.260 0.260 0.265 0.250 0.265 21,017,600 5,473,320 0.2604 41.94 41.94 42.74 40.32 42.74 130,302 42.005 -1.89%
2010-10-05 0 0.265 0.260 0.265 0.260 0.270 6,126,500 1,607,455 0.2624 42.74 41.94 42.74 41.94 43.55 37,982 42.321 0.00%
2010-10-04 0 0.265 0.260 0.265 0.260 0.270 14,794,000 3,914,300 0.2646 42.74 41.94 42.74 41.94 43.55 91,718 42.678 0.00%
2010-09-30 0 0.265 0.265 0.270 0.265 0.270 10,922,000 2,909,370 0.2664 42.74 42.74 43.55 42.74 43.55 67,713 42.966 -1.85%
2010-09-29 0 0.270 0.265 0.270 0.265 0.275 17,737,484 4,777,251 0.2693 43.55 42.74 43.55 42.74 44.36 109,966 43.443 0.00%
2010-09-28 0 0.270 0.265 0.270 0.265 0.275 9,978,000 2,703,000 0.2709 43.55 42.74 43.55 42.74 44.36 61,860 43.695 0.00%
2010-09-27 0 0.270 0.270 0.275 0.270 0.280 20,542,800 5,615,874 0.2734 43.55 43.55 44.36 43.55 45.16 127,358 44.095 0.00%
2010-09-24 0 0.270 0.265 0.270 0.265 0.285 25,187,100 6,864,688 0.2725 43.55 42.74 43.55 42.74 45.97 156,151 43.962 -3.57%
2010-09-22 0 0.280 0.275 0.285 0.280 0.295 12,336,000 3,520,300 0.2854 45.16 44.36 45.97 45.16 47.58 76,479 46.030 -1.75%
2010-09-21 0 0.285 0.280 0.285 0.275 0.295 12,678,705 3,591,923 0.2833 45.97 45.16 45.97 44.36 47.58 78,604 45.697 -3.39%
2010-09-20 1 - - - - - 0 0 - 47.58 - - - - 0 - 0.00%
2010-09-17 0 0.295 0.290 0.295 0.290 0.310 23,608,000 7,138,680 0.3024 47.58 46.78 47.58 46.78 50.00 146,361 48.774 0.00%
2010-09-16 0 0.295 0.290 0.300 0.290 0.300 5,026,400 1,491,840 0.2968 47.58 46.78 48.39 46.78 48.39 31,162 47.874 -1.67%
2010-09-15 0 0.300 0.295 0.300 0.295 0.305 16,090,200 4,814,409 0.2992 48.39 47.58 48.39 47.58 49.20 99,754 48.263 1.69%
2010-09-14 0 0.295 0.290 0.295 0.290 0.300 6,216,750 1,829,586 0.2943 47.58 46.78 47.58 46.78 48.39 38,542 47.470 0.00%
2010-09-13 0 0.295 0.290 0.295 0.290 0.300 6,673,225 1,970,035 0.2952 47.58 46.78 47.58 46.78 48.39 41,372 47.618 0.00%
2010-09-10 0 0.295 0.295 0.300 0.290 0.300 11,627,500 3,436,975 0.2956 47.58 47.58 48.39 46.78 48.39 72,087 47.678 -1.67%
2010-09-09 0 0.300 0.295 0.300 0.295 0.305 19,882,000 5,933,770 0.2984 48.39 47.58 48.39 47.58 49.20 123,262 48.140 3.45%
2010-09-08 0 0.290 0.285 0.290 0.275 0.295 11,876,500 3,409,168 0.2871 46.78 45.97 46.78 44.36 47.58 73,630 46.301 1.75%
2010-09-07 0 0.285 0.285 0.290 0.280 0.290 1,291,000 366,875 0.2842 45.97 45.97 46.78 45.16 46.78 8,004 45.838 0.00%
2010-09-06 0 0.285 0.285 0.290 0.285 0.290 6,857,700 1,980,017 0.2887 45.97 45.97 46.78 45.97 46.78 42,515 46.572 0.00%
2010-09-03 0 0.285 0.285 0.290 0.280 0.290 8,395,100 2,387,626 0.2844 45.97 45.97 46.78 45.16 46.78 52,047 45.875 0.00%
2010-09-02 0 0.285 0.280 0.285 0.265 0.285 33,300,300 9,151,523 0.2748 45.97 45.16 45.97 42.74 45.97 206,450 44.328 9.62%
2010-09-01 0 0.260 0.260 0.270 0.260 0.270 36,583,650 9,739,416 0.2662 41.94 41.94 43.55 41.94 43.55 226,806 42.942 0.00%
2010-08-31 0 0.260 0.260 0.265 0.260 0.270 14,602,500 3,864,945 0.2647 41.94 41.94 42.74 41.94 43.55 90,530 42.692 -3.70%
2010-08-30 0 0.270 0.270 0.275 0.265 0.280 7,829,500 2,122,460 0.2711 43.55 43.55 44.36 42.74 45.16 48,540 43.726 -1.82%
2010-08-27 0 0.275 0.275 0.280 0.270 0.280 13,412,000 3,671,300 0.2737 44.36 44.36 45.16 43.55 45.16 83,150 44.153 -1.79%
2010-08-26 0 0.280 0.275 0.280 0.275 0.285 11,688,520 3,292,838 0.2817 45.16 44.36 45.16 44.36 45.97 72,465 45.441 3.70%
2010-08-25 0 0.270 0.265 0.275 0.265 0.285 13,362,000 3,696,920 0.2767 43.55 42.74 44.36 42.74 45.97 82,840 44.627 -3.57%
2010-08-24 0 0.280 0.280 0.290 0.280 0.295 6,337,500 1,822,725 0.2876 45.16 45.16 46.78 45.16 47.58 39,290 46.391 -5.08%
2010-08-23 0 0.295 0.290 0.295 0.295 0.300 2,493,500 735,893 0.2951 47.58 46.78 47.58 47.58 48.39 15,459 47.603 0.00%
2010-08-20 0 0.295 0.295 0.300 0.290 0.300 6,549,800 1,922,535 0.2935 47.58 47.58 48.39 46.78 48.39 40,607 47.345 0.00%
2010-08-19 0 0.295 0.295 0.300 0.295 0.305 7,249,080 2,158,844 0.2978 47.58 47.58 48.39 47.58 49.20 44,942 48.036 -1.67%
2010-08-18 0 0.300 0.300 0.305 0.300 0.305 4,159,500 1,248,080 0.3001 48.39 48.39 49.20 48.39 49.20 25,787 48.399 0.00%
2010-08-17 0 0.300 0.300 0.305 0.295 0.305 6,306,500 1,892,788 0.3001 48.39 48.39 49.20 47.58 49.20 39,098 48.411 1.69%
2010-08-16 0 0.295 0.295 0.300 0.295 0.305 20,622,100 6,156,148 0.2985 47.58 47.58 48.39 47.58 49.20 127,850 48.151 -3.28%
2010-08-13 0 0.305 0.305 0.310 0.305 0.310 12,600,000 3,855,620 0.3060 49.20 49.20 50.00 49.20 50.00 78,116 49.358 -1.61%
2010-08-12 0 0.310 0.300 0.310 0.300 0.310 19,246,644 5,810,048 0.3019 50.00 48.39 50.00 48.39 50.00 119,323 48.692 1.64%
2010-08-11 0 0.305 0.300 0.305 0.305 0.315 6,518,900 2,013,524 0.3089 49.20 48.39 49.20 49.20 50.81 40,415 49.821 -1.61%
2010-08-10 0 0.310 0.310 0.315 0.310 0.325 8,662,500 2,763,185 0.3190 50.00 50.00 50.81 50.00 52.42 53,705 51.452 -4.62%
2010-08-09 0 0.325 0.325 0.330 0.325 0.330 11,369,000 3,698,537 0.3253 52.42 52.42 53.23 52.42 53.23 70,484 52.474 -1.52%
2010-08-06 0 0.330 0.325 0.330 0.325 0.330 11,583,000 3,803,975 0.3284 53.23 52.42 53.23 52.42 53.23 71,811 52.972 0.00%
2010-08-05 0 0.330 0.325 0.330 0.325 0.335 24,493,000 8,093,793 0.3305 53.23 52.42 53.23 52.42 54.04 151,848 53.302 0.00%
2010-08-04 0 0.330 0.330 0.335 0.325 0.335 35,610,550 11,819,909 0.3319 53.23 53.23 54.04 52.42 54.04 220,773 53.539 0.00%
2010-08-03 0 0.330 0.325 0.330 0.325 0.345 29,164,000 9,815,515 0.3366 53.23 52.42 53.23 52.42 55.65 180,807 54.287 -2.94%
2010-08-02 0 0.340 0.335 0.340 0.325 0.340 34,380,790 11,552,139 0.3360 54.84 54.04 54.84 52.42 54.84 213,149 54.197 6.25%
2010-07-30 0 0.320 0.320 0.325 0.315 0.325 11,962,000 3,829,540 0.3201 51.62 51.62 52.42 50.81 52.42 74,160 51.639 1.59%
2010-07-29 0 0.315 0.315 0.320 0.305 0.320 10,672,500 3,362,745 0.3151 50.81 50.81 51.62 49.20 51.62 66,166 50.823 1.61%
2010-07-28 0 0.310 0.310 0.315 0.305 0.315 10,606,800 3,278,852 0.3091 50.00 50.00 50.81 49.20 50.81 65,759 49.862 0.00%
2010-07-27 0 0.310 0.310 0.315 0.305 0.315 9,732,500 3,015,717 0.3099 50.00 50.00 50.81 49.20 50.81 60,338 49.980 0.00%
2010-07-26 0 0.310 0.305 0.310 0.300 0.310 7,435,000 2,257,500 0.3036 50.00 49.20 50.00 48.39 50.00 46,094 48.976 3.33%
2010-07-23 0 0.300 0.300 0.305 0.300 0.305 6,319,900 1,913,632 0.3028 48.39 48.39 49.20 48.39 49.20 39,181 48.841 -1.64%
2010-07-22 0 0.305 0.300 0.305 0.295 0.305 20,394,000 6,112,580 0.2997 49.20 48.39 49.20 47.58 49.20 126,436 48.345 1.67%
2010-07-21 0 0.300 0.295 0.300 0.295 0.305 25,774,700 7,732,229 0.3000 48.39 47.58 48.39 47.58 49.20 159,794 48.389 0.00%
2010-07-20 0 0.300 0.300 0.305 0.300 0.305 22,988,200 6,955,624 0.3026 48.39 48.39 49.20 48.39 49.20 142,519 48.805 0.00%
2010-07-19 0 0.300 0.300 0.305 0.295 0.310 33,939,500 10,187,520 0.3002 48.39 48.39 49.20 47.58 50.00 210,413 48.417 -4.76%
2010-07-16 0 0.315 0.310 0.315 0.305 0.315 36,914,300 11,441,180 0.3099 50.81 50.00 50.81 49.20 50.81 228,856 49.993 1.61%
2010-07-15 0 0.310 0.310 0.315 0.305 0.315 24,521,741 7,591,622 0.3096 50.00 50.00 50.81 49.20 50.81 152,026 49.936 -3.12%
2010-07-14 0 0.320 0.315 0.320 0.315 0.325 25,477,500 8,123,115 0.3188 51.62 50.81 51.62 50.81 52.42 157,952 51.428 1.59%
2010-07-13 0 0.315 0.315 0.320 0.305 0.315 18,531,170 5,818,834 0.3140 50.81 50.81 51.62 49.20 50.81 114,887 50.648 1.61%
2010-07-12 0 0.310 0.305 0.310 0.305 0.320 10,659,500 3,310,615 0.3106 50.00 49.20 50.00 49.20 51.62 66,085 50.096 -1.59%
2010-07-09 0 0.315 0.315 0.320 0.310 0.320 5,404,000 1,709,840 0.3164 50.81 50.81 51.62 50.00 51.62 33,503 51.036 0.00%
2010-07-08 0 0.315 0.310 0.320 0.310 0.330 11,125,500 3,558,650 0.3199 50.81 50.00 51.62 50.00 53.23 68,974 51.594 -1.56%
2010-07-07 0 0.320 0.315 0.320 0.315 0.330 7,907,000 2,509,080 0.3173 51.62 50.81 51.62 50.81 53.23 49,021 51.184 -1.54%
2010-07-06 0 0.325 0.320 0.325 0.305 0.325 20,308,000 6,405,660 0.3154 52.42 51.62 52.42 49.20 52.42 125,903 50.878 6.56%
2010-07-05 0 0.305 0.300 0.305 0.295 0.320 9,648,000 2,981,560 0.3090 49.20 48.39 49.20 47.58 51.62 59,814 49.847 0.00%
2010-07-02 0 0.305 0.300 0.305 0.300 0.320 7,090,100 2,171,932 0.3063 49.20 48.39 49.20 48.39 51.62 43,956 49.411 -4.69%
2010-06-30 0 0.320 0.305 0.320 0.290 0.320 5,574,000 1,716,030 0.3079 51.62 49.20 51.62 46.78 51.62 34,557 49.658 3.23%
2010-06-29 0 0.310 0.305 0.320 0.305 0.330 9,488,400 3,033,985 0.3198 50.00 49.20 51.62 49.20 53.23 58,825 51.577 -6.06%
2010-06-28 0 0.330 0.325 0.330 0.325 0.335 3,326,000 1,094,880 0.3292 53.23 52.42 53.23 52.42 54.04 20,620 53.098 -1.49%
2010-06-25 0 0.335 0.330 0.335 0.330 0.345 5,510,650 1,856,073 0.3368 54.04 53.23 54.04 53.23 55.65 34,164 54.328 -1.47%
2010-06-24 0 0.340 0.335 0.345 0.335 0.350 8,665,150 2,985,564 0.3445 54.84 54.04 55.65 54.04 56.45 53,721 55.575 -2.86%
2010-06-23 0 0.350 0.350 0.355 0.345 0.355 19,900,000 6,989,570 0.3512 56.45 56.45 57.26 55.65 57.26 123,373 56.654 -1.41%
2010-06-22 0 0.355 0.350 0.355 0.345 0.360 19,145,500 6,696,718 0.3498 57.26 56.45 57.26 55.65 58.07 118,696 56.419 1.43%
2010-06-21 0 0.350 0.350 0.355 0.350 0.370 10,455,350 3,725,336 0.3563 56.45 56.45 57.26 56.45 59.68 64,820 57.472 -2.78%
2010-06-18 0 0.360 0.355 0.365 0.350 0.370 26,985,560 9,670,719 0.3584 58.07 57.26 58.87 56.45 59.68 167,301 57.804 1.41%
2010-06-17 0 0.355 0.355 0.360 0.350 0.370 46,060,400 16,473,862 0.3577 57.26 57.26 58.07 56.45 59.68 285,559 57.690 0.00%
2010-06-15 0 0.355 0.345 0.355 0.330 0.360 38,794,500 13,447,945 0.3466 57.26 55.65 57.26 53.23 58.07 240,513 55.914 5.97%
2010-06-14 0 0.335 0.330 0.335 0.330 0.340 12,458,800 4,158,668 0.3338 54.04 53.23 54.04 53.23 54.84 77,240 53.841 -1.47%
2010-06-11 0 0.340 0.335 0.340 0.335 0.350 40,342,260 13,739,721 0.3406 54.84 54.04 54.84 54.04 56.45 250,108 54.935 1.49%
2010-06-10 0 0.335 0.330 0.335 0.330 0.345 13,210,139 4,454,428 0.3372 54.04 53.23 54.04 53.23 55.65 81,898 54.390 0.00%
2010-06-09 0 0.335 0.335 0.340 0.310 0.345 35,040,700 11,746,421 0.3352 54.04 54.04 54.84 50.00 55.65 217,240 54.071 6.35%
2010-06-08 0 0.315 0.310 0.315 0.305 0.325 8,407,500 2,642,533 0.3143 50.81 50.00 50.81 49.20 52.42 52,124 50.697 1.61%
2010-06-07 0 0.310 0.305 0.315 0.305 0.325 23,273,000 7,269,630 0.3124 50.00 49.20 50.81 49.20 52.42 144,285 50.384 -6.06%
2010-06-04 0 0.330 0.325 0.330 0.290 0.330 44,204,700 13,899,404 0.3144 53.23 52.42 53.23 46.78 53.23 274,054 50.718 13.79%
2010-06-03 0 0.290 0.285 0.290 0.285 0.300 11,432,000 3,367,100 0.2945 46.78 45.97 46.78 45.97 48.39 70,874 47.508 1.75%
2010-06-02 0 0.285 0.280 0.285 0.280 0.295 6,697,300 1,897,018 0.2833 45.97 45.16 45.97 45.16 47.58 41,521 45.688 0.00%
2010-06-01 0 0.285 0.285 0.290 0.285 0.300 8,315,000 2,434,640 0.2928 45.97 45.97 46.78 45.97 48.39 51,550 47.229 -1.72%
2010-05-31 0 0.290 0.290 0.295 0.285 0.295 13,901,000 4,018,708 0.2891 46.78 46.78 47.58 45.97 47.58 86,181 46.631 3.57%
2010-05-28 0 0.280 0.280 0.285 0.280 0.300 15,112,000 4,400,480 0.2912 45.16 45.16 45.97 45.16 48.39 93,689 46.969 -1.75%
2010-05-27 0 0.285 0.280 0.285 0.250 0.290 36,673,338 9,834,533 0.2682 45.97 45.16 45.97 40.32 46.78 227,362 43.255 9.62%
2010-05-26 0 0.260 0.260 0.265 0.260 0.285 22,946,500 6,224,030 0.2712 41.94 41.94 42.74 41.94 45.97 142,260 43.751 -7.14%
2010-05-25 0 0.280 0.275 0.280 0.270 0.300 21,445,000 6,071,355 0.2831 45.16 44.36 45.16 43.55 48.39 132,952 45.666 -8.20%
2010-05-24 0 0.305 0.305 0.310 0.300 0.320 9,923,600 3,092,384 0.3116 49.20 49.20 50.00 48.39 51.62 61,523 50.264 -1.61%
2010-05-20 0 0.310 0.305 0.310 0.270 0.335 57,493,200 17,436,208 0.3033 50.00 49.20 50.00 43.55 54.04 356,438 48.918 -6.06%
2010-05-19 0 0.330 0.330 0.335 0.330 0.340 19,156,500 6,400,615 0.3341 53.23 53.23 54.04 53.23 54.84 118,764 53.894 -2.94%
2010-05-18 0 0.340 0.340 0.345 0.330 0.345 22,391,780 7,565,665 0.3379 54.84 54.84 55.65 53.23 55.65 138,821 54.499 0.00%
2010-05-17 0 0.340 0.335 0.340 0.335 0.350 21,187,500 7,239,628 0.3417 54.84 54.04 54.84 54.04 56.45 131,355 55.115 -2.86%
2010-05-14 0 0.350 0.345 0.355 0.345 0.360 14,585,500 5,115,438 0.3507 56.45 55.65 57.26 55.65 58.07 90,425 56.571 -2.78%
2010-05-13 0 0.360 0.350 0.360 0.340 0.360 38,655,900 13,676,509 0.3538 58.07 56.45 58.07 54.84 58.07 239,653 57.068 5.88%
2010-05-12 0 0.340 0.340 0.345 0.335 0.350 14,394,520 4,924,061 0.3421 54.84 54.84 55.65 54.04 56.45 89,241 55.177 -2.86%
2010-05-11 0 0.350 0.345 0.350 0.345 0.370 46,198,000 16,415,520 0.3553 56.45 55.65 56.45 55.65 59.68 286,412 57.314 -4.11%
2010-05-10 0 0.365 0.360 0.365 0.350 0.375 54,140,500 19,762,575 0.3650 58.87 58.07 58.87 56.45 60.49 335,653 58.878 4.29%
2010-05-07 0 0.350 0.345 0.355 0.325 0.350 26,603,600 8,948,285 0.3364 56.45 55.65 57.26 52.42 56.45 164,933 54.254 1.45%
2010-05-06 0 0.345 0.340 0.345 0.335 0.360 41,214,500 14,247,025 0.3457 55.65 54.84 55.65 54.04 58.07 255,516 55.758 -1.43%
2010-05-05 0 0.350 0.345 0.350 0.345 0.355 30,054,900 10,505,235 0.3495 56.45 55.65 56.45 55.65 57.26 186,330 56.380 -2.78%
2010-05-04 0 0.360 0.360 0.365 0.350 0.375 47,384,000 17,260,943 0.3643 58.07 58.07 58.87 56.45 60.49 293,765 58.758 2.86%
2010-05-03 0 0.350 0.340 0.350 0.345 0.355 10,495,200 3,664,206 0.3491 56.45 54.84 56.45 55.65 57.26 65,067 56.315 0.00%
2010-04-30 0 0.350 0.350 0.355 0.345 0.355 9,644,000 3,372,680 0.3497 56.45 56.45 57.26 55.65 57.26 59,789 56.409 1.45%
2010-04-29 0 0.345 0.345 0.350 0.345 0.370 15,602,100 5,491,797 0.3520 55.65 55.65 56.45 55.65 59.68 96,728 56.776 -4.17%
2010-04-28 0 0.360 0.360 0.365 0.325 0.375 73,901,500 26,444,763 0.3578 58.07 58.07 58.87 52.42 60.49 458,164 57.719 5.88%
2010-04-27 0 0.340 0.335 0.340 0.330 0.345 20,317,150 6,856,867 0.3375 54.84 54.04 54.84 53.23 55.65 125,959 54.437 -1.45%
2010-04-26 0 0.345 0.345 0.350 0.345 0.355 21,887,500 7,637,003 0.3489 55.65 55.65 56.45 55.65 57.26 135,695 56.281 0.00%
2010-04-23 0 0.345 0.345 0.350 0.340 0.385 88,032,590 31,834,518 0.3616 55.65 55.65 56.45 54.84 62.10 545,772 58.329 -4.17%
2010-04-22 0 0.360 0.355 0.360 0.345 0.375 86,878,650 30,728,419 0.3537 58.07 57.26 58.07 55.65 60.49 538,618 57.051 2.86%
2010-04-21 0 0.350 0.345 0.350 0.345 0.360 72,524,920 25,321,759 0.3491 56.45 55.65 56.45 55.65 58.07 449,630 56.317 1.45%
2010-04-20 0 0.345 0.345 0.350 0.345 0.355 19,118,000 6,641,675 0.3474 55.65 55.65 56.45 55.65 57.26 118,525 56.036 1.47%
2010-04-19 0 0.340 0.335 0.340 0.335 0.345 17,014,850 5,769,640 0.3391 54.84 54.04 54.84 54.04 55.65 105,486 54.696 -1.45%
2010-04-16 0 0.345 0.345 0.350 0.330 0.355 38,022,100 13,062,374 0.3435 55.65 55.65 56.45 53.23 57.26 235,724 55.414 1.47%
2010-04-15 0 0.340 0.340 0.345 0.335 0.370 49,151,591 17,236,583 0.3507 54.84 54.84 55.65 54.04 59.68 304,723 56.565 -5.56%
2010-04-14 0 0.360 0.355 0.360 0.355 0.375 37,543,300 13,705,261 0.3651 58.07 57.26 58.07 57.26 60.49 232,756 58.883 0.00%
2010-04-13 0 0.360 0.360 0.365 0.360 0.395 45,707,400 17,061,826 0.3733 58.07 58.07 58.87 58.07 63.71 283,370 60.210 -6.49%
2010-04-12 0 0.385 0.380 0.385 0.380 0.395 49,524,950 19,197,741 0.3876 62.10 61.29 62.10 61.29 63.71 307,038 62.526 1.32%
2010-04-09 0 0.380 0.375 0.380 0.370 0.410 77,379,000 29,907,488 0.3865 61.29 60.49 61.29 59.68 66.13 479,723 62.343 -2.56%
2010-04-08 0 0.390 0.390 0.395 0.390 0.445 222,441,300 92,864,169 0.4175 62.91 62.91 63.71 62.91 71.78 1,379,060 67.339 1.30%
2010-04-07 0 0.385 0.380 0.385 0.350 0.395 89,757,715 33,659,330 0.3750 62.10 61.29 62.10 56.45 63.71 556,467 60.488 10.00%
2010-04-01 0 0.350 0.345 0.350 0.335 0.350 29,043,600 10,043,404 0.3458 56.45 55.65 56.45 54.04 56.45 180,060 55.778 4.48%
2010-03-31 0 0.335 0.330 0.335 0.330 0.340 9,093,940 3,031,245 0.3333 54.04 53.23 54.04 53.23 54.84 56,379 53.765 1.52%
2010-03-30 0 0.330 0.325 0.330 0.330 0.345 2,454,200 811,951 0.3308 53.23 52.42 53.23 53.23 55.65 15,215 53.364 -1.49%
2010-03-29 0 0.335 0.335 0.340 0.315 0.345 20,926,350 6,993,960 0.3342 54.04 54.04 54.84 50.81 55.65 129,736 53.909 6.35%
2010-03-26 0 0.315 0.315 0.320 0.310 0.325 7,349,600 2,329,540 0.3170 50.81 50.81 51.62 50.00 52.42 45,565 51.126 0.00%
2010-03-25 0 0.315 0.315 0.320 0.315 0.320 10,123,200 3,199,320 0.3160 50.81 50.81 51.62 50.81 51.62 62,760 50.977 -1.56%
2010-03-24 0 0.320 0.320 0.325 0.320 0.330 11,423,650 3,684,964 0.3226 51.62 51.62 52.42 51.62 53.23 70,823 52.031 -3.03%
2010-03-23 0 0.330 0.320 0.330 0.320 0.335 8,258,213 2,691,323 0.3259 53.23 51.62 53.23 51.62 54.04 51,198 52.567 0.00%
2010-03-22 0 0.330 0.330 0.335 0.320 0.335 15,160,300 4,976,027 0.3282 53.23 53.23 54.04 51.62 54.04 93,989 52.943 -2.94%
2010-03-19 0 0.340 0.330 0.340 0.335 0.345 18,810,690 6,400,986 0.3403 54.84 53.23 54.84 54.04 55.65 116,620 54.888 0.00%
2010-03-18 0 0.340 0.335 0.340 0.335 0.345 7,653,546 2,596,160 0.3392 54.84 54.04 54.84 54.04 55.65 47,449 54.714 0.00%
2010-03-17 0 0.340 0.335 0.340 0.330 0.375 73,595,800 25,396,805 0.3451 54.84 54.04 54.84 53.23 60.49 456,269 55.662 3.03%
2010-03-16 0 0.330 0.330 0.335 0.325 0.345 28,943,950 9,675,316 0.3343 53.23 53.23 54.04 52.42 55.65 179,443 53.919 -1.49%
2010-03-15 0 0.335 0.330 0.335 0.315 0.350 60,122,760 20,336,470 0.3382 54.04 53.23 54.04 50.81 56.45 372,740 54.559 8.06%
2010-03-12 0 0.310 0.310 0.315 0.310 0.325 22,816,740 7,208,912 0.3159 50.00 50.00 50.81 50.00 52.42 141,456 50.962 -3.12%
2010-03-11 0 0.320 0.320 0.330 0.320 0.330 10,259,020 3,338,908 0.3255 51.62 51.62 53.23 51.62 53.23 63,602 52.497 -1.54%
2010-03-10 0 0.325 0.325 0.330 0.325 0.335 15,123,800 4,985,091 0.3296 52.42 52.42 53.23 52.42 54.04 93,762 53.167 -1.52%
2010-03-09 0 0.330 0.330 0.335 0.325 0.335 12,125,100 3,995,746 0.3295 53.23 53.23 54.04 52.42 54.04 75,171 53.155 1.54%
2010-03-08 0 0.325 0.325 0.330 0.325 0.330 12,297,260 4,018,900 0.3268 52.42 52.42 53.23 52.42 53.23 76,239 52.715 0.00%
2010-03-05 0 0.325 0.325 0.330 0.320 0.335 5,969,900 1,951,986 0.3270 52.42 52.42 53.23 51.62 54.04 37,011 52.740 -1.52%
2010-03-04 0 0.330 0.325 0.330 0.325 0.340 9,055,100 2,995,421 0.3308 53.23 52.42 53.23 52.42 54.84 56,139 53.358 -2.94%
2010-03-03 0 0.340 0.335 0.340 0.320 0.340 12,806,257 4,270,803 0.3335 54.84 54.04 54.84 51.62 54.84 79,394 53.792 4.62%
2010-03-02 0 0.325 0.320 0.325 0.320 0.330 12,636,900 4,127,947 0.3267 52.42 51.62 52.42 51.62 53.23 78,344 52.690 -1.52%
2010-03-01 0 0.330 0.325 0.330 0.320 0.330 8,077,550 2,626,109 0.3251 53.23 52.42 53.23 51.62 53.23 50,078 52.440 3.13%
2010-02-26 0 0.320 0.315 0.320 0.315 0.325 5,384,409 1,720,063 0.3195 51.62 50.81 51.62 50.81 52.42 33,381 51.527 0.00%
2010-02-25 0 0.320 0.315 0.325 0.320 0.330 8,879,900 2,866,659 0.3228 51.62 50.81 52.42 51.62 53.23 55,052 52.072 0.00%
2010-02-24 0 0.320 0.315 0.320 0.315 0.325 5,859,700 1,877,142 0.3203 51.62 50.81 51.62 50.81 52.42 36,328 51.672 -1.54%
2010-02-23 0 0.325 0.320 0.325 0.320 0.335 8,930,900 2,897,395 0.3244 52.42 51.62 52.42 51.62 54.04 55,369 52.329 -1.52%
2010-02-22 0 0.330 0.330 0.335 0.325 0.335 10,357,100 3,431,668 0.3313 53.23 53.23 54.04 52.42 54.04 64,210 53.444 -1.49%
2010-02-19 0 0.335 0.330 0.335 0.325 0.345 9,036,682 2,997,652 0.3317 54.04 53.23 54.04 52.42 55.65 56,024 53.506 0.00%
2010-02-18 0 0.335 0.330 0.340 0.330 0.340 10,638,200 3,563,568 0.3350 54.04 53.23 54.84 53.23 54.84 65,953 54.032 -1.47%
2010-02-17 0 0.340 0.345 0.350 0.325 0.350 16,999,240 5,714,471 0.3362 54.84 55.65 56.45 52.42 56.45 105,389 54.222 4.62%
2010-02-12 0 0.325 0.320 0.325 0.310 0.325 14,202,582 4,547,996 0.3202 52.42 51.62 52.42 50.00 52.42 88,051 51.652 1.56%
2010-02-11 0 0.320 0.320 0.325 0.315 0.330 13,231,050 4,287,753 0.3241 51.62 51.62 52.42 50.81 53.23 82,028 52.272 1.59%
2010-02-10 0 0.315 0.315 0.320 0.310 0.325 11,856,900 3,766,383 0.3177 50.81 50.81 51.62 50.00 52.42 73,509 51.237 1.61%
2010-02-09 0 0.310 0.305 0.310 0.300 0.320 19,929,890 6,146,150 0.3084 50.00 49.20 50.00 48.39 51.62 123,558 49.743 -3.12%
2010-02-08 0 0.320 0.320 0.325 0.320 0.340 18,175,000 5,890,483 0.3241 51.62 51.62 52.42 51.62 54.84 112,679 52.277 -5.88%
2010-02-05 0 0.340 0.335 0.340 0.320 0.350 43,916,000 14,743,140 0.3357 54.84 54.04 54.84 51.62 56.45 272,264 54.150 -4.23%
2010-02-04 0 0.355 0.350 0.355 0.295 0.355 154,442,030 50,716,813 0.3284 57.26 56.45 57.26 47.58 57.26 957,488 52.969 -5.33%
2010-02-03 0 0.375 0.375 0.380 0.370 0.390 22,898,500 8,722,603 0.3809 60.49 60.49 61.29 59.68 62.91 141,963 61.443 -3.85%
2010-02-02 0 0.390 0.385 0.390 0.385 0.400 15,104,000 5,920,880 0.3920 62.91 62.10 62.91 62.10 64.52 93,640 63.231 -1.27%
2010-02-01 0 0.395 0.395 0.400 0.375 0.395 7,845,332 3,036,873 0.3871 63.71 63.71 64.52 60.49 63.71 48,638 62.438 3.95%
2010-01-29 0 0.380 0.375 0.380 0.375 0.405 23,448,000 9,043,200 0.3857 61.29 60.49 61.29 60.49 65.33 145,370 62.208 -5.00%
2010-01-28 0 0.400 0.395 0.400 0.380 0.425 28,177,276 11,211,622 0.3979 64.52 63.71 64.52 61.29 68.55 174,689 64.180 -3.61%
2010-01-27 0 0.415 0.405 0.415 0.400 0.470 30,680,000 13,275,200 0.4327 66.94 65.33 66.94 64.52 75.81 190,205 69.794 -9.78%
2010-01-26 0 0.460 0.450 0.460 0.445 0.475 50,276,000 22,984,280 0.4572 74.20 72.58 74.20 71.78 76.62 311,694 73.740 -2.13%
2010-01-25 0 0.470 0.470 0.475 0.405 0.510 131,800,000 62,083,380 0.4710 75.81 75.81 76.62 65.33 82.26 817,115 75.979 16.05%
2010-01-22 0 0.405 0.400 0.405 0.375 0.415 40,956,000 16,389,500 0.4002 65.33 64.52 65.33 60.49 66.94 253,913 64.548 3.85%
2010-01-21 0 0.390 0.390 0.395 0.390 0.410 33,924,800 13,606,052 0.4011 62.91 62.91 63.71 62.91 66.13 210,322 64.691 -2.50%
2010-01-20 0 0.400 0.400 0.410 0.390 0.415 48,538,501 19,481,870 0.4014 64.52 64.52 66.13 62.91 66.94 300,922 64.741 1.27%
2010-01-19 0 0.395 0.390 0.395 0.380 0.400 10,969,278 4,292,038 0.3913 63.71 62.91 63.71 61.29 64.52 68,006 63.113 -1.25%
2010-01-18 0 0.400 0.395 0.400 0.385 0.405 8,120,000 3,217,040 0.3962 64.52 63.71 64.52 62.10 65.33 50,341 63.905 0.00%
2010-01-15 0 0.400 0.395 0.400 0.380 0.410 45,088,000 18,065,920 0.4007 64.52 63.71 64.52 61.29 66.13 279,530 64.630 5.26%
2010-01-14 0 0.380 0.375 0.380 0.360 0.390 17,756,000 6,700,320 0.3774 61.29 60.49 61.29 58.07 62.91 110,081 60.867 4.11%
2010-01-13 0 0.365 0.360 0.370 0.360 0.380 9,214,400 3,370,736 0.3658 58.87 58.07 59.68 58.07 61.29 57,126 59.005 -1.35%
2010-01-12 0 0.370 0.370 0.375 0.355 0.385 17,577,110 6,586,976 0.3747 59.68 59.68 60.49 57.26 62.10 108,972 60.446 5.71%
2010-01-11 0 0.350 0.350 0.355 0.350 0.370 9,424,000 3,382,860 0.3590 56.45 56.45 57.26 56.45 59.68 58,426 57.900 1.45%
2010-01-08 0 0.345 0.345 0.350 0.345 0.350 3,744,000 1,306,760 0.3490 55.65 55.65 56.45 55.65 56.45 23,212 56.298 0.00%
2010-01-07 0 0.345 0.345 0.350 0.345 0.360 5,445,500 1,910,473 0.3508 55.65 55.65 56.45 55.65 58.07 33,760 56.589 -2.82%
2010-01-06 0 0.355 0.350 0.360 0.335 0.365 14,288,000 5,001,660 0.3501 57.26 56.45 58.07 54.04 58.87 88,581 56.464 0.00%
2010-01-05 0 0.355 0.350 0.360 0.340 0.365 12,974,600 4,599,884 0.3545 57.26 56.45 58.07 54.84 58.87 80,438 57.185 5.97%
2010-01-04 0 0.335 0.335 0.340 0.335 0.340 2,448,000 827,980 0.3382 54.04 54.04 54.84 54.04 54.84 15,177 54.556 -1.47%
2009-12-31 0 0.340 0.340 0.345 0.335 0.350 5,380,000 1,841,180 0.3422 54.84 54.84 55.65 54.04 56.45 33,354 55.201 1.49%
2009-12-30 0 0.335 0.325 0.335 0.325 0.335 2,396,000 789,260 0.3294 54.04 52.42 54.04 52.42 54.04 14,854 53.133 1.52%
2009-12-29 0 0.330 0.330 0.335 0.330 0.340 3,820,000 1,270,560 0.3326 53.23 53.23 54.04 53.23 54.84 23,683 53.649 0.00%
2009-12-28 0 0.330 0.330 0.335 0.330 0.350 5,728,000 1,934,280 0.3377 53.23 53.23 54.04 53.23 56.45 35,512 54.469 -2.94%
2009-12-24 0 0.340 0.340 0.350 0.340 0.350 492,000 168,440 0.3424 54.84 54.84 56.45 54.84 56.45 3,050 55.222 -2.86%
2009-12-23 0 0.350 0.345 0.350 0.330 0.350 3,644,000 1,258,440 0.3453 56.45 55.65 56.45 53.23 56.45 22,592 55.704 4.48%
2009-12-22 0 0.335 0.335 0.340 0.330 0.345 2,280,000 773,620 0.3393 54.04 54.04 54.84 53.23 55.65 14,135 54.730 -1.47%
2009-12-21 0 0.340 0.330 0.340 0.325 0.340 3,596,000 1,203,100 0.3346 54.84 53.23 54.84 52.42 54.84 22,294 53.965 4.62%
2009-12-18 0 0.325 0.325 0.330 0.315 0.340 4,142,000 1,345,570 0.3249 52.42 52.42 53.23 50.81 54.84 25,679 52.400 -4.41%
2009-12-17 0 0.340 0.340 0.345 0.335 0.350 4,092,000 1,403,120 0.3429 54.84 54.84 55.65 54.04 56.45 25,369 55.308 -2.86%
2009-12-16 0 0.350 0.350 0.355 0.345 0.360 15,220,000 5,325,720 0.3499 56.45 56.45 57.26 55.65 58.07 94,359 56.441 -2.78%
2009-12-15 0 0.360 0.355 0.365 0.350 0.365 5,296,000 1,900,460 0.3588 58.07 57.26 58.87 56.45 58.87 32,833 57.882 -1.37%
2009-12-14 0 0.365 0.355 0.365 0.355 0.380 14,082,000 5,099,380 0.3621 58.87 57.26 58.87 57.26 61.29 87,304 58.410 -2.67%
2009-12-11 0 0.375 0.370 0.375 0.360 0.380 15,456,000 5,713,320 0.3697 60.49 59.68 60.49 58.07 61.29 95,822 59.624 1.35%
2009-12-10 0 0.370 0.365 0.370 0.350 0.370 14,448,000 5,281,000 0.3655 59.68 58.87 59.68 56.45 59.68 89,573 58.958 -1.33%
2009-12-09 0 0.375 0.375 0.380 0.375 0.395 12,864,000 4,936,240 0.3837 60.49 60.49 61.29 60.49 63.71 79,752 61.895 0.00%
2009-12-08 0 0.375 0.375 0.380 0.375 0.410 15,992,000 6,243,780 0.3904 60.49 60.49 61.29 60.49 66.13 99,145 62.976 -3.85%
2009-12-07 0 0.390 0.385 0.390 0.385 0.400 15,930,250 6,252,333 0.3925 62.91 62.10 62.91 62.10 64.52 98,762 63.307 -2.50%
2009-12-04 0 0.400 0.390 0.400 0.390 0.430 19,280,400 7,986,040 0.4142 64.52 62.91 64.52 62.91 69.36 119,532 66.811 -5.88%
2009-12-03 0 0.425 0.420 0.430 0.385 0.435 34,668,000 14,440,180 0.4165 68.55 67.75 69.36 62.10 70.17 214,930 67.186 14.86%
2009-12-02 0 0.370 0.365 0.375 0.350 0.375 5,678,260 2,089,256 0.3679 59.68 58.87 60.49 56.45 60.49 35,203 59.348 4.23%
2009-12-01 0 0.355 0.345 0.355 0.340 0.370 8,580,000 3,008,640 0.3507 57.26 55.65 57.26 54.84 59.68 53,193 56.561 1.43%
2009-11-30 0 0.350 0.350 0.370 0.350 0.380 4,764,000 1,736,740 0.3646 56.45 56.45 59.68 56.45 61.29 29,535 58.802 0.00%
2009-11-27 0 0.350 0.345 0.350 0.345 0.365 8,744,000 3,086,180 0.3529 56.45 55.65 56.45 55.65 58.87 54,210 56.930 -6.67%
2009-11-26 0 0.375 0.370 0.375 0.355 0.375 5,692,000 2,077,660 0.3650 60.49 59.68 60.49 57.26 60.49 35,288 58.876 0.00%
2009-11-25 0 0.375 0.370 0.375 0.355 0.375 3,778,000 1,383,810 0.3663 60.49 59.68 60.49 57.26 60.49 23,422 59.081 1.35%
2009-11-24 0 0.370 0.365 0.370 0.360 0.390 13,944,000 5,186,300 0.3719 59.68 58.87 59.68 58.07 62.91 86,448 59.993 -5.13%
2009-11-23 0 0.390 0.380 0.390 0.375 0.395 29,116,000 11,315,480 0.3886 62.91 61.29 62.91 60.49 63.71 180,509 62.686 4.00%
2009-11-20 0 0.375 0.370 0.375 0.365 0.400 19,852,000 7,477,440 0.3767 60.49 59.68 60.49 58.87 64.52 123,076 60.755 -6.25%
2009-11-19 0 0.400 0.390 0.400 0.380 0.410 28,478,000 11,216,740 0.3939 64.52 62.91 64.52 61.29 66.13 176,554 63.532 5.26%
2009-11-18 0 0.380 0.375 0.380 0.365 0.405 63,844,000 23,727,100 0.3716 61.29 60.49 61.29 58.87 65.33 395,811 59.946 5.56%
2009-11-17 0 0.360 0.350 0.360 0.340 0.365 14,700,000 5,161,960 0.3512 58.07 56.45 58.07 54.84 58.87 91,135 56.641 1.41%
2009-11-16 0 0.355 0.350 0.355 0.325 0.355 65,362,000 20,831,730 0.3187 57.26 56.45 57.26 52.42 57.26 405,222 51.408 9.23%
2009-11-13 0 0.325 0.320 0.325 0.310 0.330 3,336,000 1,071,280 0.3211 52.42 51.62 52.42 50.00 53.23 20,682 51.798 6.56%
2009-11-12 0 0.305 0.305 0.310 0.305 0.320 4,800,000 1,493,940 0.3112 49.20 49.20 50.00 49.20 51.62 29,758 50.202 -3.17%
2009-11-11 0 0.315 0.305 0.315 0.305 0.315 1,636,000 508,140 0.3106 50.81 49.20 50.81 49.20 50.81 10,143 50.099 0.00%
2009-11-10 0 0.315 0.305 0.315 0.310 0.330 1,908,000 596,060 0.3124 50.81 49.20 50.81 50.00 53.23 11,829 50.390 1.61%
2009-11-09 0 0.310 0.300 0.310 0.300 0.310 632,000 191,780 0.3034 50.00 48.39 50.00 48.39 50.00 3,918 48.946 0.00%
2009-11-06 0 0.310 0.305 0.310 0.305 0.310 848,000 262,460 0.3095 50.00 49.20 50.00 49.20 50.00 5,257 49.923 0.00%
2009-11-05 0 0.310 0.305 0.310 0.305 0.315 1,446,672 442,895 0.3061 50.00 49.20 50.00 49.20 50.81 8,969 49.381 0.00%
2009-11-04 0 0.310 0.305 0.310 0.305 0.310 6,312,000 1,951,920 0.3092 50.00 49.20 50.00 49.20 50.00 39,132 49.880 5.08%
2009-11-03 0 0.295 0.295 0.300 0.290 0.310 6,360,000 1,904,180 0.2994 47.58 47.58 48.39 46.78 50.00 39,430 48.293 -4.84%
2009-11-02 0 0.310 0.305 0.315 0.305 0.320 6,400,000 2,008,740 0.3139 50.00 49.20 50.81 49.20 51.62 39,678 50.626 0.00%
2009-10-30 0 0.310 0.305 0.310 0.305 0.320 17,548,000 5,432,600 0.3096 50.00 49.20 50.00 49.20 51.62 108,792 49.936 0.00%
2009-10-29 0 0.310 0.310 0.315 0.295 0.310 3,900,000 1,176,340 0.3016 50.00 50.00 50.81 47.58 50.00 24,179 48.652 -1.59%
2009-10-28 0 0.315 0.310 0.315 0.310 0.320 2,568,200 808,498 0.3148 50.81 50.00 50.81 50.00 51.62 15,922 50.779 -3.08%
2009-10-27 0 0.325 0.325 0.330 0.310 0.330 1,788,000 573,280 0.3206 52.42 52.42 53.23 50.00 53.23 11,085 51.717 -1.52%
2009-10-23 0 0.330 0.320 0.330 0.320 0.340 5,526,200 1,800,804 0.3259 53.23 51.62 53.23 51.62 54.84 34,261 52.562 -2.94%
2009-10-22 0 0.340 0.335 0.340 0.330 0.340 2,432,000 821,640 0.3378 54.84 54.04 54.84 53.23 54.84 15,078 54.494 0.00%
2009-10-21 0 0.340 0.335 0.340 0.335 0.345 12,292,000 4,175,592 0.3397 54.84 54.04 54.84 54.04 55.65 76,206 54.793 0.00%
2009-10-20 0 0.340 0.335 0.340 0.335 0.345 2,360,000 799,180 0.3386 54.84 54.04 54.84 54.04 55.65 14,631 54.622 -1.45%
2009-10-19 0 0.345 0.335 0.345 0.330 0.350 8,158,180 2,795,074 0.3426 55.65 54.04 55.65 53.23 56.45 50,578 55.263 1.47%
2009-10-16 0 0.340 0.330 0.340 0.325 0.345 5,468,000 1,808,240 0.3307 54.84 53.23 54.84 52.42 55.65 33,900 53.341 -2.86%
2009-10-15 0 0.350 0.340 0.350 0.335 0.365 21,404,000 7,456,920 0.3484 56.45 54.84 56.45 54.04 58.87 132,697 56.195 1.45%
2009-10-14 0 0.345 0.340 0.350 0.310 0.365 43,512,000 14,944,480 0.3435 55.65 54.84 56.45 50.00 58.87 269,759 55.399 9.52%
2009-10-13 0 0.315 0.305 0.315 0.305 0.330 14,772,000 4,723,920 0.3198 50.81 49.20 50.81 49.20 53.23 91,581 51.582 0.00%
2009-10-12 0 0.315 0.310 0.320 0.305 0.320 7,224,000 2,262,940 0.3133 50.81 50.00 51.62 49.20 51.62 44,786 50.527 0.00%
2009-10-09 0 0.315 0.310 0.325 0.305 0.320 5,780,000 1,824,460 0.3157 50.81 50.00 52.42 49.20 51.62 35,834 50.914 -1.56%
2009-10-08 0 0.320 0.315 0.325 0.320 0.335 4,252,000 1,384,760 0.3257 51.62 50.81 52.42 51.62 54.04 26,361 52.531 0.00%
2009-10-07 0 0.320 0.315 0.330 0.315 0.330 7,439,640 2,386,692 0.3208 51.62 50.81 53.23 50.81 53.23 46,123 51.746 3.23%
2009-10-06 0 0.310 0.305 0.310 0.300 0.320 11,720,000 3,586,980 0.3061 50.00 49.20 50.00 48.39 51.62 72,660 49.367 -3.12%
2009-10-05 0 0.320 0.315 0.320 0.315 0.350 134,996,000 44,179,440 0.3273 51.62 50.81 51.62 50.81 56.45 836,929 52.788 0.00%
2009-10-02 0 0.320 0.320 0.325 0.315 0.345 24,182,000 7,874,740 0.3256 51.62 51.62 52.42 50.81 55.65 149,920 52.526 3.23%
2009-09-30 0 0.310 0.295 0.320 0.270 0.320 3,188,000 938,500 0.2944 50.00 47.58 51.62 43.55 51.62 19,765 47.484 3.33%
2009-09-29 0 0.300 0.295 0.300 0.300 0.305 4,496,000 1,349,600 0.3002 48.39 47.58 48.39 48.39 49.20 27,874 48.418 1.69%
2009-09-28 0 0.295 0.285 0.300 0.285 0.315 4,080,000 1,198,400 0.2937 47.58 45.97 48.39 45.97 50.81 25,295 47.378 -4.84%
2009-09-25 0 0.310 0.305 0.315 0.305 0.310 2,176,000 665,080 0.3056 50.00 49.20 50.81 49.20 50.00 13,490 49.300 3.33%
2009-09-24 0 0.300 0.300 0.310 0.300 0.315 5,716,000 1,752,600 0.3066 48.39 48.39 50.00 48.39 50.81 35,437 49.456 -7.69%
2009-09-23 0 0.325 0.320 0.330 0.315 0.325 1,984,000 637,640 0.3214 52.42 51.62 53.23 50.81 52.42 12,300 51.840 -1.52%
2009-09-22 0 0.330 0.315 0.330 0.300 0.335 5,123,400 1,645,230 0.3211 53.23 50.81 53.23 48.39 54.04 31,763 51.797 8.20%
2009-09-21 0 0.305 0.295 0.305 0.290 0.305 264,000 77,940 0.2952 49.20 47.58 49.20 46.78 49.20 1,637 47.620 3.39%
2009-09-18 0 0.295 0.290 0.300 0.290 0.305 1,337,280 396,698 0.2966 47.58 46.78 48.39 46.78 49.20 8,291 47.849 -3.28%
2009-09-17 0 0.305 0.290 0.310 0.295 0.315 4,816,400 1,469,284 0.3051 49.20 46.78 50.00 47.58 50.81 29,860 49.206 7.02%
2009-09-16 0 0.285 0.285 0.290 0.285 0.295 420,000 122,020 0.2905 45.97 45.97 46.78 45.97 47.58 2,604 46.861 -1.72%
2009-09-15 0 0.290 0.290 0.300 0.285 0.290 668,000 193,680 0.2899 46.78 46.78 48.39 45.97 46.78 4,141 46.767 -3.33%
2009-09-14 0 0.300 0.285 0.300 - - 0 0 - 48.39 45.97 48.39 - - 0 - 0.00%
2009-09-11 0 0.300 0.290 0.300 0.295 0.300 100,000 29,740 0.2974 48.39 46.78 48.39 47.58 48.39 620 47.970 0.00%
2009-09-10 0 0.300 0.290 0.300 0.295 0.310 3,976,000 1,180,920 0.2970 48.39 46.78 48.39 47.58 50.00 24,650 47.908 -3.23%
2009-09-09 0 0.310 0.300 0.310 0.290 0.310 6,072,000 1,824,760 0.3005 50.00 48.39 50.00 46.78 50.00 37,644 48.474 -1.59%
2009-09-08 0 0.315 0.310 0.315 0.305 0.315 1,483,920 459,537 0.3097 50.81 50.00 50.81 49.20 50.81 9,200 49.951 -1.56%
2009-09-07 0 0.320 0.305 0.320 0.310 0.320 4,780,000 1,506,100 0.3151 51.62 49.20 51.62 50.00 51.62 29,634 50.823 0.00%
2009-09-04 0 0.320 0.305 0.325 0.305 0.325 5,412,000 1,722,760 0.3183 51.62 49.20 52.42 49.20 52.42 33,553 51.345 3.23%
2009-09-03 0 0.310 0.310 0.345 0.295 0.345 5,900,000 1,808,100 0.3065 50.00 50.00 55.65 47.58 55.65 36,578 49.431 5.08%
2009-09-02 0 0.295 0.290 0.295 0.290 0.300 496,000 144,480 0.2913 47.58 46.78 47.58 46.78 48.39 3,075 46.985 -1.67%
2009-09-01 0 0.300 0.300 0.320 - - 33,849 7,988 0.2360 48.39 48.39 51.62 - - 210 38.065 0.00%
2009-08-31 0 0.300 0.300 0.310 0.300 0.320 1,350,000 408,500 0.3026 48.39 48.39 50.00 48.39 51.62 8,370 48.808 -4.76%
2009-08-28 0 0.315 0.310 0.315 0.305 0.325 1,276,000 404,980 0.3174 50.81 50.00 50.81 49.20 52.42 7,911 51.194 3.28%
2009-08-27 0 0.305 0.305 0.320 0.305 0.320 388,000 120,900 0.3116 49.20 49.20 51.62 49.20 51.62 2,405 50.261 -3.17%
2009-08-26 0 0.315 0.315 0.325 0.300 0.325 1,116,000 347,160 0.3111 50.81 50.81 52.42 48.39 52.42 6,919 50.176 -4.55%
2009-08-25 0 0.330 0.310 0.330 0.310 0.335 439,000 138,280 0.3150 53.23 50.00 53.23 50.00 54.04 2,722 50.807 0.00%
2009-08-24 0 0.330 0.320 0.330 0.320 0.330 1,152,000 369,280 0.3206 53.23 51.62 53.23 51.62 53.23 7,142 51.705 -1.49%
2009-08-21 0 0.335 0.330 0.335 0.305 0.335 1,228,000 398,460 0.3245 54.04 53.23 54.04 49.20 54.04 7,613 52.338 1.52%
2009-08-20 0 0.330 0.320 0.330 0.320 0.330 1,076,000 350,580 0.3258 53.23 51.62 53.23 51.62 53.23 6,671 52.554 1.54%
2009-08-19 0 0.325 0.325 0.340 0.315 0.350 1,540,000 508,400 0.3301 52.42 52.42 54.84 50.81 56.45 9,547 53.250 -4.41%
2009-08-18 0 0.340 0.325 0.345 0.320 0.345 1,236,000 410,320 0.3320 54.84 52.42 55.65 51.62 55.65 7,663 53.547 -2.86%
2009-08-17 0 0.350 0.335 0.350 0.340 0.370 6,296,000 2,188,480 0.3476 56.45 54.04 56.45 54.84 59.68 39,033 56.067 -4.11%
2009-08-14 0 0.365 0.355 0.365 0.350 0.375 7,360,600 2,671,870 0.3630 58.87 57.26 58.87 56.45 60.49 45,633 58.551 -2.67%
2009-08-13 0 0.375 0.355 0.375 0.345 0.380 620,000 221,160 0.3567 60.49 57.26 60.49 55.65 61.29 3,844 57.537 8.70%
2009-08-12 0 0.345 0.340 0.345 0.340 0.350 1,968,000 678,640 0.3448 55.65 54.84 55.65 54.84 56.45 12,201 55.622 0.00%
2009-08-11 0 0.345 0.340 0.345 0.335 0.355 2,124,000 725,960 0.3418 55.65 54.84 55.65 54.04 57.26 13,168 55.130 -4.17%
2009-08-10 0 0.360 0.355 0.360 0.350 0.370 5,824,200 2,072,278 0.3558 58.07 57.26 58.07 56.45 59.68 36,108 57.391 -2.70%
2009-08-07 0 0.370 0.365 0.370 0.360 0.375 1,732,000 642,280 0.3708 59.68 58.87 59.68 58.07 60.49 10,738 59.815 1.37%
2009-08-06 0 0.365 0.355 0.365 0.350 0.365 2,260,000 798,260 0.3532 58.87 57.26 58.87 56.45 58.87 14,011 56.973 0.00%
2009-08-05 0 0.365 0.360 0.365 0.355 0.370 3,732,000 1,350,460 0.3619 58.87 58.07 58.87 57.26 59.68 23,137 58.368 -2.67%
2009-08-04 0 0.375 0.370 0.375 0.360 0.385 4,372,000 1,638,900 0.3749 60.49 59.68 60.49 58.07 62.10 27,105 60.465 -2.60%
2009-08-03 0 0.385 0.380 0.385 0.360 0.385 4,456,000 1,679,820 0.3770 62.10 61.29 62.10 58.07 62.10 27,626 60.806 0.00%
2009-07-31 0 0.385 0.380 0.385 0.375 0.385 2,340,000 887,060 0.3791 62.10 61.29 62.10 60.49 62.10 14,507 61.146 0.00%
2009-07-30 0 0.385 0.380 0.385 0.370 0.400 13,568,000 5,159,000 0.3802 62.10 61.29 62.10 59.68 64.52 84,117 61.331 1.32%
2009-07-29 0 0.380 0.375 0.380 0.360 0.380 2,164,000 804,240 0.3716 61.29 60.49 61.29 58.07 61.29 13,416 59.946 1.33%
2009-07-28 0 0.375 0.370 0.375 0.365 0.375 516,000 191,540 0.3712 60.49 59.68 60.49 58.87 60.49 3,199 59.875 0.00%
2009-07-27 0 0.375 0.365 0.375 0.360 0.375 3,400,400 1,253,418 0.3686 60.49 58.87 60.49 58.07 60.49 21,081 59.456 -1.32%
2009-07-24 0 0.380 0.375 0.380 0.370 0.390 2,760,400 1,058,160 0.3833 61.29 60.49 61.29 59.68 62.91 17,114 61.832 0.00%
2009-07-23 0 0.380 0.375 0.380 0.370 0.385 1,344,000 508,740 0.3785 61.29 60.49 61.29 59.68 62.10 8,332 61.056 -1.30%
2009-07-22 0 0.385 0.375 0.385 0.380 0.410 6,012,000 2,342,600 0.3897 62.10 60.49 62.10 61.29 66.13 37,272 62.851 -2.53%
2009-07-21 0 0.395 0.385 0.395 0.380 0.400 3,668,000 1,433,200 0.3907 63.71 62.10 63.71 61.29 64.52 22,740 63.025 -2.47%
2009-07-20 0 0.405 0.395 0.405 0.395 0.420 2,476,000 997,220 0.4028 65.33 63.71 65.33 63.71 67.75 15,350 64.964 1.25%
2009-07-17 0 0.400 0.395 0.400 0.390 0.405 2,894,000 1,148,630 0.3969 64.52 63.71 64.52 62.91 65.33 17,942 64.020 0.00%
2009-07-16 0 0.400 0.395 0.400 0.395 0.420 2,236,000 901,420 0.4031 64.52 63.71 64.52 63.71 67.75 13,862 65.026 -1.23%
2009-07-15 0 0.405 0.400 0.405 0.390 0.420 18,172,000 7,180,980 0.3952 65.33 64.52 65.33 62.91 67.75 112,660 63.740 3.85%
2009-07-14 0 0.390 0.385 0.390 0.370 0.405 7,890,000 3,089,140 0.3915 62.91 62.10 62.91 59.68 65.33 48,915 63.153 2.63%
2009-07-13 0 0.380 0.375 0.380 0.370 0.380 2,916,000 1,101,600 0.3778 61.29 60.49 61.29 59.68 61.29 18,078 60.935 0.00%
2009-07-10 0 0.380 0.375 0.380 0.360 0.380 2,016,000 746,380 0.3702 61.29 60.49 61.29 58.07 61.29 12,499 59.718 2.70%
2009-07-09 0 0.370 0.365 0.370 0.355 0.370 1,072,000 388,760 0.3626 59.68 58.87 59.68 57.26 59.68 6,646 58.495 0.00%
2009-07-08 0 0.370 0.365 0.370 0.350 0.370 4,896,000 1,747,760 0.3570 59.68 58.87 59.68 56.45 59.68 30,354 57.580 -1.33%
2009-07-07 0 0.375 0.365 0.380 0.345 0.400 9,318,200 3,452,912 0.3706 60.49 58.87 61.29 55.65 64.52 57,770 59.770 -5.06%
2009-07-06 0 0.395 0.390 0.400 0.385 0.435 24,515,000 9,970,465 0.4067 63.71 62.91 64.52 62.10 70.17 151,985 65.602 3.95%
2009-07-03 0 0.380 0.380 0.385 0.300 0.385 29,640,000 10,625,160 0.3585 61.29 61.29 62.10 48.39 62.10 183,758 57.822 28.81%
2009-07-02 0 0.295 0.295 0.305 0.295 0.320 3,660,000 1,115,460 0.3048 47.58 47.58 49.20 47.58 51.62 22,691 49.159 -6.35%
2009-06-30 0 0.315 0.310 0.315 0.305 0.335 15,772,000 5,063,700 0.3211 50.81 50.00 50.81 49.20 54.04 97,781 51.786 5.00%
2009-06-29 0 0.300 0.300 0.310 0.300 0.305 1,912,000 575,260 0.3009 48.39 48.39 50.00 48.39 49.20 11,854 48.530 0.00%
2009-06-26 0 0.300 0.295 0.300 0.290 0.300 2,388,000 713,400 0.2987 48.39 47.58 48.39 46.78 48.39 14,805 48.187 0.00%
2009-06-25 0 0.300 0.300 0.305 0.290 0.305 3,584,000 1,067,620 0.2979 48.39 48.39 49.20 46.78 49.20 22,220 48.049 -1.64%
2009-06-24 0 0.305 0.305 0.310 0.300 0.310 796,000 241,340 0.3032 49.20 49.20 50.00 48.39 50.00 4,935 48.904 5.17%
2009-06-23 0 0.290 0.285 0.300 0.280 0.290 1,456,000 418,800 0.2876 46.78 45.97 48.39 45.16 46.78 9,027 46.396 0.00%
2009-06-22 0 0.290 0.290 0.300 0.285 0.300 8,140,000 2,382,140 0.2926 46.78 46.78 48.39 45.97 48.39 50,465 47.204 -1.69%
2009-06-19 0 0.295 0.295 0.300 0.280 0.295 1,492,000 430,320 0.2884 47.58 47.58 48.39 45.16 47.58 9,250 46.522 0.00%
2009-06-18 0 0.295 0.295 0.300 0.290 0.305 1,150,000 341,320 0.2968 47.58 47.58 48.39 46.78 49.20 7,130 47.874 0.00%
2009-06-17 0 0.295 0.295 0.300 0.285 0.300 652,000 192,400 0.2951 47.58 47.58 48.39 45.97 48.39 4,042 47.598 -1.67%
2009-06-16 0 0.300 0.295 0.300 0.290 0.305 12,702,000 3,746,460 0.2950 48.39 47.58 48.39 46.78 49.20 78,748 47.575 -1.64%
2009-06-15 0 0.305 0.295 0.305 0.295 0.315 3,696,000 1,125,340 0.3045 49.20 47.58 49.20 47.58 50.81 22,914 49.112 -1.61%
2009-06-12 0 0.310 0.300 0.310 0.300 0.330 16,422,980 5,148,154 0.3135 50.00 48.39 50.00 48.39 53.23 101,817 50.563 -3.12%
2009-06-11 0 0.320 0.315 0.320 0.310 0.325 9,152,000 2,897,460 0.3166 51.62 50.81 51.62 50.00 52.42 56,739 51.066 1.59%
2009-06-10 0 0.315 0.310 0.320 0.305 0.320 46,008,000 14,378,880 0.3125 50.81 50.00 51.62 49.20 51.62 285,234 50.411 0.00%
2009-06-09 0 0.315 0.310 0.315 0.305 0.330 31,628,000 9,899,400 0.3130 50.81 50.00 50.81 49.20 53.23 196,083 50.486 -5.97%
2009-06-08 0 0.335 0.330 0.340 0.330 0.340 8,600,000 2,863,660 0.3330 54.04 53.23 54.84 53.23 54.84 53,317 53.710 0.00%
2009-06-05 0 0.335 0.335 0.340 0.325 0.350 3,548,880 1,185,313 0.3340 54.04 54.04 54.84 52.42 56.45 22,002 53.873 -2.90%
2009-06-04 0 0.345 0.335 0.345 0.325 0.345 28,888,000 9,793,460 0.3390 55.65 54.04 55.65 52.42 55.65 179,096 54.683 2.99%
2009-06-03 0 0.335 0.330 0.345 0.325 0.345 5,236,000 1,714,500 0.3274 54.04 53.23 55.65 52.42 55.65 32,461 52.817 3.08%
2009-06-02 0 0.325 0.320 0.325 0.320 0.350 4,828,000 1,610,820 0.3336 52.42 51.62 52.42 51.62 56.45 29,932 53.816 -5.80%
2009-06-01 0 0.345 0.340 0.345 0.330 0.360 18,260,000 6,252,120 0.3424 55.65 54.84 55.65 53.23 58.07 113,206 55.228 1.47%
2009-05-29 0 0.340 0.335 0.350 0.315 0.350 22,043,000 7,288,520 0.3307 54.84 54.04 56.45 50.81 56.45 136,659 53.334 3.03%
2009-05-27 0 0.330 0.325 0.330 0.320 0.365 39,860,000 13,614,320 0.3416 53.23 52.42 53.23 51.62 58.87 247,118 55.092 -7.04%
2009-05-26 0 0.355 0.345 0.355 0.305 0.365 51,524,000 17,489,040 0.3394 57.26 55.65 57.26 49.20 58.87 319,431 54.751 14.52%
2009-05-25 0 0.310 0.310 0.315 0.295 0.325 32,332,000 9,947,560 0.3077 50.00 50.00 50.81 47.58 52.42 200,447 49.627 1.64%
2009-05-22 0 0.305 0.300 0.305 0.265 0.330 84,712,000 25,655,340 0.3029 49.20 48.39 49.20 42.74 53.23 525,185 48.850 8.93%
2009-05-21 0 0.280 0.270 0.280 0.250 0.285 11,184,000 3,059,080 0.2735 45.16 43.55 45.16 40.32 45.97 69,337 44.119 13.36%
2009-05-20 0 0.247 0.247 0.250 0.247 0.250 1,446,000 358,674 0.2480 39.84 39.84 40.32 39.84 40.32 8,965 40.010 0.41%
2009-05-19 0 0.246 0.246 0.248 0.246 0.270 2,372,000 602,992 0.2542 39.68 39.68 40.00 39.68 43.55 14,706 41.004 -1.20%
2009-05-18 0 0.249 0.244 0.250 0.240 0.250 2,890,000 714,254 0.2471 40.16 39.36 40.32 38.71 40.32 17,917 39.865 -0.40%
2009-05-15 0 0.250 0.248 0.250 0.245 0.255 2,824,000 715,016 0.2532 40.32 40.00 40.32 39.52 41.13 17,508 40.840 3.73%
2009-05-14 0 0.241 0.237 0.242 0.236 0.245 2,377,654 573,414 0.2412 38.87 38.23 39.03 38.07 39.52 14,741 38.900 -1.63%
2009-05-13 0 0.245 0.245 0.250 0.245 0.265 4,896,000 1,250,012 0.2553 39.52 39.52 40.32 39.52 42.74 30,354 41.182 -9.26%
2009-05-12 0 0.270 0.260 0.275 0.237 0.270 23,858,000 5,948,998 0.2494 43.55 41.94 44.36 38.23 43.55 147,911 40.220 13.92%
2009-05-11 0 0.237 0.231 0.237 0.224 0.240 10,572,000 2,477,052 0.2343 38.23 37.26 38.23 36.13 38.71 65,543 37.793 10.23%
2009-05-08 0 0.215 0.215 0.220 0.215 0.220 172,000 37,324 0.2170 34.68 34.68 35.49 34.68 35.49 1,066 35.002 -2.27%
2009-05-07 0 0.220 0.220 0.226 0.217 0.231 18,653,600 4,185,797 0.2244 35.49 35.49 36.45 35.00 37.26 115,646 36.195 1.38%
2009-05-06 0 0.217 0.217 0.222 0.210 0.225 12,540,000 2,750,160 0.2193 35.00 35.00 35.81 33.87 36.29 77,744 35.375 3.33%
2009-05-05 0 0.210 0.210 0.213 0.207 0.214 6,312,000 1,338,196 0.2120 33.87 33.87 34.36 33.39 34.52 39,132 34.197 -3.23%
2009-05-04 0 0.217 0.217 0.223 0.204 0.227 33,044,000 6,809,095 0.2061 35.00 35.00 35.97 32.91 36.61 204,861 33.238 4.33%
2009-04-30 0 0.208 0.202 0.208 0.202 0.208 1,500,000 305,912 0.2039 33.55 32.58 33.55 32.58 33.55 9,299 32.896 2.46%
2009-04-29 0 0.203 0.202 0.210 0.201 0.203 572,000 115,484 0.2019 32.74 32.58 33.87 32.42 32.74 3,546 32.566 0.50%
2009-04-28 0 0.202 0.202 0.210 0.201 0.210 6,580,000 1,341,653 0.2039 32.58 32.58 33.87 32.42 33.87 40,794 32.889 -3.81%
2009-04-27 0 0.210 0.204 0.217 0.210 0.220 928,000 199,600 0.2151 33.87 32.91 35.00 33.87 35.49 5,753 34.693 -4.55%
2009-04-24 0 0.220 0.217 0.224 0.215 0.224 1,496,000 330,348 0.2208 35.49 35.00 36.13 34.68 36.13 9,275 35.618 2.33%
2009-04-23 0 0.215 0.215 0.220 0.211 0.230 2,404,000 535,896 0.2229 34.68 34.68 35.49 34.03 37.10 14,904 35.957 -2.27%
2009-04-22 0 0.220 0.216 0.220 0.209 0.220 2,044,000 435,924 0.2133 35.49 34.84 35.49 33.71 35.49 12,672 34.400 4.76%
2009-04-21 0 0.210 0.209 0.220 0.209 0.210 4,616,000 966,104 0.2093 33.87 33.71 35.49 33.71 33.87 28,618 33.759 0.00%
2009-04-20 0 0.210 0.204 0.210 0.200 0.210 1,332,000 278,788 0.2093 33.87 32.91 33.87 32.26 33.87 8,258 33.760 5.00%
2009-04-17 0 0.200 0.200 0.209 0.199 0.209 192,000 38,276 0.1994 32.26 32.26 33.71 32.10 33.71 1,190 32.156 0.50%
2009-04-16 0 0.199 0.199 0.200 0.198 0.210 396,000 78,680 0.1987 32.10 32.10 32.26 31.94 33.87 2,455 32.048 -0.50%
2009-04-15 0 0.200 0.198 0.200 0.195 0.204 2,020,000 403,192 0.1996 32.26 31.94 32.26 31.45 32.91 12,523 32.195 -4.76%
2009-04-14 0 0.210 0.203 0.210 0.202 0.210 1,744,000 358,288 0.2054 33.87 32.74 33.87 32.58 33.87 10,812 33.137 2.44%
2009-04-09 0 0.205 0.205 0.210 0.200 0.218 1,252,000 260,496 0.2081 33.07 33.07 33.87 32.26 35.16 7,762 33.561 -6.39%
2009-04-08 0 0.219 0.210 0.220 0.210 0.220 1,780,000 374,788 0.2106 35.32 33.87 35.49 33.87 35.49 11,035 33.962 -0.90%
2009-04-07 0 0.221 0.220 0.225 0.215 0.227 828,000 180,928 0.2185 35.65 35.49 36.29 34.68 36.61 5,133 35.246 -1.34%
2009-04-06 0 0.224 0.220 0.225 0.215 0.224 4,044,000 881,868 0.2181 36.13 35.49 36.29 34.68 36.13 25,071 35.174 0.90%
2009-04-03 0 0.222 0.218 0.222 0.200 0.235 2,249,800 494,882 0.2200 35.81 35.16 35.81 32.26 37.91 13,948 35.481 -5.53%
2009-04-02 0 0.235 0.235 0.240 0.230 0.255 3,972,000 958,792 0.2414 37.91 37.91 38.71 37.10 41.13 24,625 38.936 -3.29%
2009-04-01 0 0.243 0.240 0.243 0.214 0.250 8,496,000 1,969,484 0.2318 39.20 38.71 39.20 34.52 40.32 52,672 37.391 15.71%
2009-03-31 0 0.210 0.196 0.210 0.188 0.214 12,517,000 2,514,394 0.2009 33.87 31.61 33.87 30.32 34.52 77,601 32.402 11.70%
2009-03-30 0 0.188 0.181 0.188 0.160 0.190 7,311,230 1,250,817 0.1711 30.32 29.20 30.32 25.81 30.65 45,327 27.595 13.94%
2009-03-27 0 0.165 0.156 0.165 0.148 0.165 3,696,000 568,992 0.1539 26.61 25.16 26.61 23.87 26.61 22,914 24.832 11.49%
2009-03-26 0 0.148 0.148 0.150 0.148 0.150 2,768,000 414,852 0.1499 23.87 23.87 24.19 23.87 24.19 17,161 24.175 0.68%
2009-03-25 0 0.147 0.141 0.148 0.147 0.150 700,000 104,200 0.1489 23.71 22.74 23.87 23.71 24.19 4,340 24.011 0.68%
2009-03-24 0 0.146 0.146 0.150 0.143 0.150 1,864,000 270,976 0.1454 23.55 23.55 24.19 23.07 24.19 11,556 23.449 2.82%
2009-03-23 0 0.142 0.141 0.149 0.142 0.142 300,000 42,600 0.1420 22.90 22.74 24.03 22.90 22.90 1,860 22.904 0.00%
2009-03-20 0 0.142 0.142 0.149 0.140 0.142 428,000 60,376 0.1411 22.90 22.90 24.03 22.58 22.90 2,653 22.754 -0.70%
2009-03-19 0 0.143 0.142 0.149 0.140 0.144 424,000 60,372 0.1424 23.07 22.90 24.03 22.58 23.23 2,629 22.967 -1.38%
2009-03-18 0 0.145 0.138 0.150 0.140 0.145 2,800,000 397,400 0.1419 23.39 22.26 24.19 22.58 23.39 17,359 22.893 0.69%
2009-03-17 0 0.144 0.140 0.147 0.144 0.147 800,000 115,568 0.1445 23.23 22.58 23.71 23.23 23.71 4,960 23.301 -2.04%
2009-03-16 0 0.147 0.146 0.148 0.145 0.147 2,404,000 350,028 0.1456 23.71 23.55 23.87 23.39 23.71 14,904 23.486 1.38%
2009-03-13 0 0.145 0.145 0.146 0.143 0.146 1,532,000 221,276 0.1444 23.39 23.39 23.55 23.07 23.55 9,498 23.297 2.84%
2009-03-12 0 0.141 0.138 0.141 0.139 0.141 2,020,000 282,420 0.1398 22.74 22.26 22.74 22.42 22.74 12,523 22.552 0.71%
2009-03-11 0 0.140 0.140 0.141 0.140 0.143 3,262,000 459,736 0.1409 22.58 22.58 22.74 22.58 23.07 20,223 22.733 -4.11%
2009-03-10 0 0.146 0.140 0.146 0.140 0.141 456,000 63,924 0.1402 23.55 22.58 23.55 22.58 22.74 2,827 22.612 -0.68%
2009-03-09 0 0.147 0.142 0.147 - - 0 0 - 23.71 22.90 23.71 - - 0 - 0.00%
2009-03-06 0 0.147 0.145 0.147 - - 0 0 - 23.71 23.39 23.71 - - 0 - -0.68%
2009-03-05 0 0.148 0.145 0.148 0.145 0.148 144,000 20,968 0.1456 23.87 23.39 23.87 23.39 23.87 893 23.487 0.00%
2009-03-04 0 0.148 0.146 0.148 0.144 0.149 826,908 121,866 0.1474 23.87 23.55 23.87 23.23 24.03 5,127 23.772 1.37%
2009-03-03 0 0.146 0.145 0.147 0.145 0.147 6,084,000 883,360 0.1452 23.55 23.39 23.71 23.39 23.71 37,719 23.420 0.69%
2009-03-02 0 0.145 0.145 0.150 0.145 0.155 972,000 144,852 0.1490 23.39 23.39 24.19 23.39 25.00 6,026 24.038 -7.05%
2009-02-27 0 0.156 0.155 0.156 0.153 0.157 1,400,000 217,700 0.1555 25.16 25.00 25.16 24.68 25.32 8,680 25.082 0.00%
2009-02-26 0 0.156 0.154 0.156 0.152 0.158 4,020,000 625,840 0.1557 25.16 24.84 25.16 24.52 25.49 24,923 25.111 -1.27%
2009-02-25 0 0.158 0.156 0.158 0.154 0.158 1,464,000 228,244 0.1559 25.49 25.16 25.49 24.84 25.49 9,076 25.147 1.94%
2009-02-24 0 0.155 0.153 0.156 0.150 0.156 1,480,000 225,468 0.1523 25.00 24.68 25.16 24.19 25.16 9,175 24.573 -1.27%
2009-02-23 0 0.157 0.153 0.158 0.150 0.157 4,228,000 648,456 0.1534 25.32 24.68 25.49 24.19 25.32 26,212 24.739 0.00%
2009-02-20 0 0.157 0.151 0.159 0.131 0.157 5,856,000 886,616 0.1514 25.32 24.36 25.65 21.13 25.32 36,305 24.421 6.80%
2009-02-19 0 0.147 0.145 0.147 0.145 0.155 5,614,000 830,274 0.1479 23.71 23.39 23.71 23.39 25.00 34,805 23.855 -5.77%
2009-02-18 0 0.156 0.155 0.156 0.130 0.156 9,388,000 1,346,652 0.1434 25.16 25.00 25.16 20.97 25.16 58,202 23.137 14.71%
2009-02-17 0 0.136 0.133 0.138 0.130 0.138 1,108,000 149,944 0.1353 21.94 21.45 22.26 20.97 22.26 6,869 21.828 2.26%
2009-02-16 0 0.133 0.127 0.133 0.125 0.133 3,826,544 493,800 0.1290 21.45 20.49 21.45 20.16 21.45 23,723 20.815 3.91%
2009-02-13 0 0.128 0.128 0.134 0.111 0.145 9,608,000 1,227,800 0.1278 20.65 20.65 21.61 17.90 23.39 59,566 20.612 0.79%
2009-02-12 0 0.127 0.122 0.127 0.121 0.150 5,953,600 745,084 0.1251 20.49 19.68 20.49 19.52 24.19 36,910 20.186 1.60%
2009-02-11 0 0.125 0.121 0.125 0.121 0.125 188,000 22,836 0.1215 20.16 19.52 20.16 19.52 20.16 1,166 19.593 0.00%
2009-02-10 0 0.125 0.122 0.125 0.120 0.130 5,920,000 739,100 0.1248 20.16 19.68 20.16 19.36 20.97 36,702 20.138 0.00%
2009-02-09 0 0.125 0.123 0.125 0.122 0.125 1,804,000 223,968 0.1242 20.16 19.84 20.16 19.68 20.16 11,184 20.025 -3.85%
2009-02-06 0 0.130 0.120 0.125 0.118 0.130 2,384,000 297,440 0.1248 20.97 19.36 20.16 19.03 20.97 14,780 20.125 4.00%
2009-02-05 0 0.125 0.110 0.125 0.122 0.125 604,000 74,424 0.1232 20.16 17.74 20.16 19.68 20.16 3,745 19.875 0.00%
2009-02-04 0 0.125 0.120 0.125 0.120 0.126 760,000 94,836 0.1248 20.16 19.36 20.16 19.36 20.32 4,712 20.128 -0.79%
2009-02-03 0 0.126 0.119 0.126 0.120 0.126 76,000 9,240 0.1216 20.32 19.19 20.32 19.36 20.32 471 19.611 8.62%
2009-02-02 0 0.116 0.116 0.126 0.114 0.126 640,000 74,036 0.1157 18.71 18.71 20.32 18.39 20.32 3,968 18.659 -7.20%
2009-01-30 0 0.125 0.105 0.125 - - 0 0 - 20.16 16.94 20.16 - - 0 - -0.79%
2009-01-29 0 0.126 0.111 0.126 0.126 0.126 8,000 1,008 0.1260 20.32 17.90 20.32 20.32 20.32 50 20.324 3.28%
2009-01-23 0 0.122 0.108 0.122 - - 800 80 0.1000 19.68 17.42 19.68 - - 5 16.130 -2.40%
2009-01-22 0 0.125 0.111 0.125 0.120 0.125 108,000 12,980 0.1202 20.16 17.90 20.16 19.36 20.16 670 19.386 1.63%
2009-01-21 0 0.123 0.105 0.123 0.112 0.123 340,000 39,240 0.1154 19.84 16.94 19.84 18.07 19.84 2,108 18.616 2.50%
2009-01-20 0 0.120 0.102 0.120 0.105 0.120 240,000 25,940 0.1081 19.36 16.45 19.36 16.94 19.36 1,488 17.434 9.09%
2009-01-19 0 0.110 0.105 0.119 - - 0 0 - 17.74 16.94 19.19 - - 0 - 0.00%
2009-01-16 0 0.110 0.106 0.110 0.105 0.123 444,000 48,308 0.1088 17.74 17.10 17.74 16.94 19.84 2,753 17.550 0.92%
2009-01-15 0 0.109 0.109 0.123 0.107 0.122 512,000 58,072 0.1134 17.58 17.58 19.84 17.26 19.68 3,174 18.295 -7.63%
2009-01-14 0 0.118 0.116 0.125 - - 0 0 - 19.03 18.71 20.16 - - 0 - 0.00%
2009-01-13 0 0.118 0.116 0.126 0.118 0.128 412,000 51,672 0.1254 19.03 18.71 20.32 19.03 20.65 2,554 20.230 -7.81%
2009-01-12 0 0.128 0.120 0.128 0.120 0.128 880,000 107,300 0.1219 20.65 19.36 20.65 19.36 20.65 5,456 19.668 0.00%
2009-01-09 0 0.128 0.120 0.128 0.127 0.128 1,656,000 211,668 0.1278 20.65 19.36 20.65 20.49 20.65 10,267 20.617 0.00%
2009-01-08 0 0.128 0.122 0.128 0.117 0.128 1,312,000 164,808 0.1256 20.65 19.68 20.65 18.87 20.65 8,134 20.262 0.00%
2009-01-07 0 0.128 0.120 0.128 0.126 0.130 1,844,000 235,344 0.1276 20.65 19.36 20.65 20.32 20.97 11,432 20.586 1.59%
2009-01-06 0 0.126 0.126 0.127 0.119 0.129 5,908,000 745,220 0.1261 20.32 20.32 20.49 19.19 20.81 36,628 20.346 12.50%
2009-01-05 0 0.112 0.111 0.112 0.112 0.120 2,668,000 309,268 0.1159 18.07 17.90 18.07 18.07 19.36 16,541 18.697 -11.11%
2009-01-02 0 0.126 0.124 0.128 0.124 0.130 716,000 90,200 0.1260 20.32 20.00 20.65 20.00 20.97 4,439 20.320 0.80%
2008-12-31 0 0.125 0.125 0.143 0.120 0.135 992,000 122,664 0.1237 20.16 20.16 23.07 19.36 21.78 6,150 19.945 -11.35%
2008-12-30 0 0.141 0.111 0.141 0.115 0.145 352,770 44,668 0.1266 22.74 17.90 22.74 18.55 23.39 2,187 20.424 12.80%
2008-12-29 0 0.125 0.125 0.138 0.125 0.145 512,000 70,468 0.1376 20.16 20.16 22.26 20.16 23.39 3,174 22.200 -13.19%
2008-12-24 0 0.144 0.130 0.144 0.130 0.149 1,120,000 159,108 0.1421 23.23 20.97 23.23 20.97 24.03 6,944 22.914 -3.36%
2008-12-23 0 0.149 0.131 0.150 - - 0 0 - 24.03 21.13 24.19 - - 0 - 0.00%
2008-12-22 0 0.149 0.131 0.149 0.143 0.150 1,960,526 291,775 0.1488 24.03 21.13 24.03 23.07 24.19 12,155 24.005 4.20%
2008-12-19 0 0.143 0.130 0.143 0.149 0.150 1,676,000 250,800 0.1496 23.07 20.97 23.07 24.03 24.19 10,391 24.137 -4.03%
2008-12-18 0 0.149 0.140 0.150 0.149 0.150 180,000 26,860 0.1492 24.03 22.58 24.19 24.03 24.19 1,116 24.069 -0.67%
2008-12-17 0 0.150 0.142 0.150 0.149 0.160 12,080,000 1,813,164 0.1501 24.19 22.90 24.19 24.03 25.81 74,892 24.210 7.91%
2008-12-16 0 0.139 0.125 0.139 0.130 0.142 1,328,000 185,780 0.1399 22.42 20.16 22.42 20.97 22.90 8,233 22.565 5.30%
2008-12-15 0 0.132 0.125 0.132 0.136 0.136 4,000 544 0.1360 21.29 20.16 21.29 21.94 21.94 25 21.937 3.12%
2008-12-12 0 0.128 0.115 0.128 0.122 0.142 48,000 6,200 0.1292 20.65 18.55 20.65 19.68 22.90 298 20.834 -3.76%
2008-12-11 0 0.133 0.125 0.133 0.120 0.133 76,000 9,224 0.1214 21.45 20.16 21.45 19.36 21.45 471 19.577 2.31%
2008-12-10 0 0.130 0.114 0.130 - - 0 0 - 20.97 18.39 20.97 - - 0 - 0.00%
2008-12-09 0 0.130 0.116 0.130 0.130 0.130 5,120,000 614,640 0.1200 20.97 18.71 20.97 20.97 20.97 31,742 19.363 0.00%
2008-12-08 0 0.130 0.120 0.130 0.114 0.130 84,000 10,248 0.1220 20.97 19.36 20.97 18.39 20.97 521 19.679 9.24%
2008-12-05 0 0.119 0.118 0.125 0.112 0.130 608,000 69,476 0.1143 19.19 19.03 20.16 18.07 20.97 3,769 18.432 4.39%
2008-12-04 0 0.114 0.114 0.125 0.113 0.115 2,116,000 241,172 0.1140 18.39 18.39 20.16 18.23 18.55 13,118 18.384 -3.39%
2008-12-03 0 0.118 0.117 0.129 0.110 0.131 1,912,000 227,032 0.1187 19.03 18.87 20.81 17.74 21.13 11,854 19.153 -5.60%
2008-12-02 0 0.125 0.110 0.125 0.116 0.131 112,000 13,376 0.1194 20.16 17.74 20.16 18.71 21.13 694 19.264 0.00%
2008-12-01 0 0.125 0.110 0.127 0.125 0.125 356,200 44,520 0.1250 20.16 17.74 20.49 20.16 20.16 2,208 20.160 0.00%
2008-11-28 0 0.125 0.112 0.125 - - 0 0 - 20.16 18.07 20.16 - - 0 - 0.00%
2008-11-27 0 0.125 0.112 0.125 0.112 0.120 7,228,000 839,412 0.1161 20.16 18.07 20.16 18.07 19.36 44,811 18.732 13.64%
2008-11-26 0 0.110 0.110 0.125 0.109 0.115 6,128,000 674,916 0.1101 17.74 17.74 20.16 17.58 18.55 37,991 17.765 0.92%
2008-11-25 0 0.109 0.101 0.109 0.109 0.127 668,000 84,036 0.1258 17.58 16.29 17.58 17.58 20.49 4,141 20.292 -16.15%
2008-11-24 0 0.130 0.125 0.149 0.125 0.130 556,000 69,684 0.1253 20.97 20.16 24.03 20.16 20.97 3,447 20.216 4.00%
2008-11-21 0 0.125 0.110 0.130 0.120 0.125 8,000 980 0.1225 20.16 17.74 20.97 19.36 20.16 50 19.759 0.00%
2008-11-20 0 0.125 0.120 0.125 0.125 0.125 8,000 1,000 0.1250 20.16 19.36 20.16 20.16 20.16 50 20.162 -17.22%
2008-11-19 0 0.151 0.131 0.155 - - 0 0 - 24.36 21.13 25.00 - - 0 - 0.00%
2008-11-18 0 0.151 0.111 0.154 0.120 0.120 120,000 14,400 0.1200 24.36 17.90 24.84 19.36 19.36 744 19.356 -8.48%
2008-11-17 0 0.165 0.125 0.165 - - 0 0 - 26.61 20.16 26.61 - - 0 - -0.60%
2008-11-14 0 0.166 0.149 0.155 0.169 0.169 32,000 5,408 0.1690 26.78 24.03 25.00 27.26 27.26 198 27.260 -2.35%
2008-11-13 0 0.170 0.160 0.170 - - 0 0 - 27.42 25.81 27.42 - - 0 - 0.00%
2008-11-12 0 0.170 0.156 0.170 0.170 0.170 4,240 709 0.1672 27.42 25.16 27.42 27.42 27.42 26 26.972 8.97%
2008-11-11 0 0.156 0.155 0.163 0.155 0.156 764,000 118,548 0.1552 25.16 25.00 26.29 25.00 25.16 4,737 25.028 12.23%
2008-11-10 0 0.139 0.132 0.155 - - 0 0 - 22.42 21.29 25.00 - - 0 - 0.00%
2008-11-07 0 0.139 0.128 0.350 0.125 0.146 11,148,000 1,553,608 0.1394 22.42 20.65 56.45 20.16 23.55 69,114 22.479 -4.79%
2008-11-06 0 0.146 0.137 0.146 0.133 0.147 12,120,000 1,706,316 0.1408 23.55 22.10 23.55 21.45 23.71 75,140 22.709 0.00%
2008-11-05 0 0.146 0.140 0.147 0.136 0.149 1,968,000 280,228 0.1424 23.55 22.58 23.71 21.94 24.03 12,201 22.968 4.29%
2008-11-04 0 0.140 0.130 0.140 0.130 0.140 7,918,000 1,037,304 0.1310 22.58 20.97 22.58 20.97 22.58 49,089 21.131 7.69%
2008-11-03 0 0.130 0.129 0.130 0.129 0.136 9,262,481 1,208,295 0.1305 20.97 20.81 20.97 20.81 21.94 57,424 21.042 8.33%
2008-10-31 0 0.120 0.116 0.120 0.100 0.130 12,990,165 1,503,072 0.1157 19.36 18.71 19.36 16.13 20.97 80,535 18.664 18.81%
2008-10-30 0 0.101 0.101 0.104 0.100 0.105 1,292,000 131,624 0.1019 16.29 16.29 16.78 16.13 16.94 8,010 16.433 10.99%
2008-10-29 0 0.091 0.091 0.098 0.087 0.094 2,240,000 202,976 0.0906 14.68 14.68 15.81 14.03 15.16 13,887 14.616 1.11%
2008-10-28 0 0.090 0.090 0.093 0.085 0.104 12,181,329 1,101,057 0.0904 14.52 14.52 15.00 13.71 16.78 75,520 14.580 -9.09%
2008-10-27 0 0.099 0.100 0.105 0.089 0.102 25,158,000 2,486,492 0.0988 15.97 16.13 16.94 14.36 16.45 155,971 15.942 3.12%
2008-10-24 0 0.096 0.095 0.096 0.091 0.107 8,028,000 780,852 0.0973 15.48 15.32 15.48 14.68 17.26 49,771 15.689 -4.00%
2008-10-23 0 0.100 0.099 0.100 0.090 0.110 9,880,000 972,532 0.0984 16.13 15.97 16.13 14.52 17.74 61,253 15.877 -18.03%
2008-10-22 0 0.122 0.090 0.122 0.129 0.135 1,668,000 224,396 0.1345 19.68 14.52 19.68 20.81 21.78 10,341 21.700 -13.48%
2008-10-21 0 0.141 0.141 0.142 0.138 0.143 4,556,000 644,920 0.1416 22.74 22.74 22.90 22.26 23.07 28,246 22.833 -1.40%
2008-10-20 0 0.143 0.143 0.144 0.140 0.145 3,076,000 440,940 0.1433 23.07 23.07 23.23 22.58 23.39 19,070 23.122 2.14%
2008-10-17 0 0.140 0.080 0.140 0.137 0.151 3,236,000 470,272 0.1453 22.58 12.90 22.58 22.10 24.36 20,062 23.441 -2.78%
2008-10-16 0 0.144 0.144 0.154 0.144 0.159 804,000 118,628 0.1475 23.23 23.23 24.84 23.23 25.65 4,985 23.799 -10.00%
2008-10-15 0 0.160 0.160 0.173 0.160 0.175 116,000 18,988 0.1637 25.81 25.81 27.90 25.81 28.23 719 26.403 -7.51%
2008-10-14 0 0.173 0.170 0.173 0.156 0.190 29,880,000 5,178,568 0.1733 27.90 27.42 27.90 25.16 30.65 185,246 27.955 1.76%
2008-10-13 0 0.170 0.170 0.186 0.162 0.186 3,944,000 679,744 0.1723 27.42 27.42 30.00 26.13 30.00 24,451 27.800 -15.00%
2008-10-10 0 0.200 0.199 0.200 0.199 0.209 9,948,000 1,995,732 0.2006 32.26 32.10 32.26 32.10 33.71 61,674 32.359 -6.54%
2008-10-09 0 0.214 0.209 0.214 0.208 0.216 1,112,000 235,416 0.2117 34.52 33.71 34.52 33.55 34.84 6,894 34.148 -4.89%
2008-10-08 0 0.225 0.220 0.225 0.208 0.236 12,304,000 2,765,312 0.2247 36.29 35.49 36.29 33.55 38.07 76,281 36.252 -0.88%
2008-10-06 0 0.227 0.227 0.229 0.224 0.230 3,416,000 775,440 0.2270 36.61 36.61 36.94 36.13 37.10 21,178 36.615 -2.16%
2008-10-03 0 0.232 0.229 0.232 0.225 0.235 10,392,000 2,418,812 0.2328 37.42 36.94 37.42 36.29 37.91 64,427 37.544 -1.28%
2008-10-02 0 0.235 0.235 0.236 0.229 0.236 3,360,000 791,416 0.2355 37.91 37.91 38.07 36.94 38.07 20,831 37.993 -0.42%
2008-09-30 0 0.236 0.220 0.236 0.236 0.237 340,000 80,540 0.2369 38.07 35.49 38.07 38.07 38.23 2,108 38.209 -5.22%
2008-09-29 0 0.249 0.240 0.249 - - 12,000 3,000 0.2500 40.16 38.71 40.16 - - 74 40.325 -0.40%
2008-09-26 0 0.250 0.249 0.250 0.245 0.260 2,304,000 584,232 0.2536 40.32 40.16 40.32 39.52 41.94 14,284 40.901 -3.85%
2008-09-25 0 0.260 0.250 0.260 0.233 0.270 1,852,000 460,048 0.2484 41.94 40.32 41.94 37.58 43.55 11,482 40.068 0.00%
2008-09-24 0 0.260 0.255 0.260 0.250 0.270 28,024,145 6,290,733 0.2245 41.94 41.13 41.94 40.32 43.55 173,740 36.208 -3.70%
2008-09-23 0 0.270 0.255 0.270 0.255 0.270 782,000 208,460 0.2666 43.55 41.13 43.55 41.13 43.55 4,848 42.998 0.00%
2008-09-22 0 0.270 0.250 0.270 0.255 0.270 840,000 220,100 0.2620 43.55 40.32 43.55 41.13 43.55 5,208 42.264 0.00%
2008-09-19 0 0.270 0.265 0.270 0.265 0.290 1,903,787 520,141 0.2732 43.55 42.74 43.55 42.74 46.78 11,803 44.069 0.00%
2008-09-18 0 0.270 0.260 0.270 0.205 0.270 15,329,145 3,880,666 0.2532 43.55 41.94 43.55 33.07 43.55 95,035 40.834 -8.47%
2008-09-17 0 0.295 0.270 0.295 0.265 0.305 21,458,000 6,314,733 0.2943 47.58 43.55 47.58 42.74 49.20 133,032 47.468 0.00%
2008-09-16 0 0.295 0.295 0.300 0.285 0.315 29,108,000 8,514,000 0.2925 47.58 47.58 48.39 45.97 50.81 180,460 47.180 0.00%
2008-09-12 0 0.295 0.285 0.295 0.275 0.305 3,760,000 1,076,400 0.2863 47.58 45.97 47.58 44.36 49.20 23,311 46.176 1.72%
2008-09-11 0 0.290 0.290 0.305 0.285 0.325 824,000 255,820 0.3105 46.78 46.78 49.20 45.97 52.42 5,109 50.077 -10.77%
2008-09-10 0 0.325 0.325 0.330 0.320 0.355 4,792,000 1,578,040 0.3293 52.42 52.42 53.23 51.62 57.26 29,709 53.117 -2.99%
2008-09-09 0 0.335 0.335 0.340 0.330 0.350 660,000 227,460 0.3446 54.04 54.04 54.84 53.23 56.45 4,092 55.590 -2.90%
2008-09-08 0 0.345 0.345 0.350 0.335 0.355 484,000 167,400 0.3459 55.65 55.65 56.45 54.04 57.26 3,001 55.788 1.47%
2008-09-05 0 0.340 0.340 0.345 0.320 0.345 8,312,170 2,824,298 0.3398 54.84 54.84 55.65 51.62 55.65 51,533 54.806 -1.45%
2008-09-04 0 0.345 0.345 0.350 0.345 0.360 544,000 190,700 0.3506 55.65 55.65 56.45 55.65 58.07 3,373 56.544 -1.43%
2008-09-03 0 0.350 0.340 0.350 0.350 0.355 572,000 200,860 0.3512 56.45 54.84 56.45 56.45 57.26 3,546 56.641 -2.78%
2008-09-02 0 0.360 0.350 0.365 0.335 0.365 3,616,000 1,259,280 0.3483 58.07 56.45 58.87 54.04 58.87 22,418 56.173 -2.70%
2008-09-01 0 0.370 0.365 0.370 0.360 0.370 992,000 362,580 0.3655 59.68 58.87 59.68 58.07 59.68 6,150 58.956 2.78%
2008-08-29 0 0.360 0.360 0.370 0.350 0.395 18,376,000 6,871,300 0.3739 58.07 58.07 59.68 56.45 63.71 113,925 60.314 2.86%
2008-08-28 0 0.350 0.350 0.355 0.345 0.355 11,222,230 3,886,589 0.3463 56.45 56.45 57.26 55.65 57.26 69,574 55.863 2.94%
2008-08-27 0 0.340 0.340 0.345 0.320 0.345 6,476,000 2,181,900 0.3369 54.84 54.84 55.65 51.62 55.65 40,149 54.345 4.62%
2008-08-26 0 0.325 0.325 0.330 0.315 0.330 5,593,560 1,816,868 0.3248 52.42 52.42 53.23 50.81 53.23 34,678 52.392 -1.52%
2008-08-25 0 0.330 0.330 0.335 0.320 0.335 3,968,000 1,302,520 0.3283 53.23 53.23 54.04 51.62 54.04 24,600 52.947 3.13%
2008-08-21 0 0.320 0.320 0.330 0.310 0.350 4,060,000 1,318,180 0.3247 51.62 51.62 53.23 50.00 56.45 25,171 52.370 -8.57%
2008-08-20 0 0.350 0.335 0.350 0.325 0.355 9,868,000 3,404,660 0.3450 56.45 54.04 56.45 52.42 57.26 61,178 55.652 1.45%
2008-08-19 0 0.345 0.340 0.345 0.340 0.360 5,112,000 1,785,940 0.3494 55.65 54.84 55.65 54.84 58.07 31,693 56.352 -8.00%
2008-08-18 0 0.375 0.360 0.380 0.325 0.385 27,428,000 9,845,160 0.3589 60.49 58.07 61.29 52.42 62.10 170,044 57.898 -1.32%
2008-08-15 0 0.380 0.380 0.385 0.350 0.385 5,860,000 2,204,000 0.3761 61.29 61.29 62.10 56.45 62.10 36,330 60.666 5.56%
2008-08-14 0 0.360 0.355 0.370 0.330 0.360 3,776,000 1,287,460 0.3410 58.07 57.26 59.68 53.23 58.07 23,410 54.996 5.88%
2008-08-13 0 0.340 0.340 0.345 0.315 0.340 14,064,000 4,626,200 0.3289 54.84 54.84 55.65 50.81 54.84 87,192 53.058 0.00%
2008-08-12 0 0.340 0.340 0.345 0.320 0.370 11,440,000 3,784,360 0.3308 54.84 54.84 55.65 51.62 59.68 70,924 53.358 -8.11%
2008-08-11 0 0.370 0.365 0.370 0.370 0.410 14,036,036 5,563,995 0.3964 59.68 58.87 59.68 59.68 66.13 87,019 63.940 -9.76%
2008-08-08 0 0.410 0.410 0.415 0.400 0.420 34,222,998 14,018,997 0.4096 66.13 66.13 66.94 64.52 67.75 212,171 66.074 1.23%
2008-08-07 0 0.405 0.405 0.410 0.405 0.425 48,919,629 20,079,556 0.4105 65.33 65.33 66.13 65.33 68.55 303,285 66.207 0.00%
2008-08-05 0 0.405 0.400 0.405 0.400 0.420 16,702,000 6,777,960 0.4058 65.33 64.52 65.33 64.52 67.75 103,547 65.458 -3.57%
2008-08-04 0 0.420 0.415 0.420 0.380 0.425 25,626,748 10,465,699 0.4084 67.75 66.94 67.75 61.29 68.55 158,877 65.873 9.09%
2008-08-01 0 0.385 0.380 0.385 0.345 0.385 21,452,000 7,872,100 0.3670 62.10 61.29 62.10 55.65 62.10 132,995 59.191 11.59%
2008-07-31 0 0.345 0.345 0.350 0.330 0.350 932,000 316,000 0.3391 55.65 55.65 56.45 53.23 56.45 5,778 54.689 -1.43%
2008-07-30 0 0.350 0.335 0.350 0.325 0.350 3,132,000 1,062,120 0.3391 56.45 54.04 56.45 52.42 56.45 19,417 54.700 -1.41%
2008-07-29 0 0.355 0.350 0.355 0.335 0.355 448,000 154,420 0.3447 57.26 56.45 57.26 54.04 57.26 2,777 55.598 -1.39%
2008-07-28 0 0.360 0.355 0.360 0.345 0.370 9,115,800 3,255,814 0.3572 58.07 57.26 58.07 55.65 59.68 56,515 57.610 2.86%
2008-07-25 0 0.350 0.350 0.360 0.305 0.385 111,060,000 33,741,700 0.3038 56.45 56.45 58.07 49.20 62.10 688,534 49.005 14.75%
2008-07-24 0 0.305 0.300 0.305 0.290 0.310 748,000 224,480 0.3001 49.20 48.39 49.20 46.78 50.00 4,637 48.407 0.00%
2008-07-23 0 0.305 0.300 0.305 0.290 0.310 1,492,000 447,480 0.2999 49.20 48.39 49.20 46.78 50.00 9,250 48.377 -1.61%
2008-07-22 0 0.310 0.305 0.310 0.285 0.340 33,572,000 10,172,820 0.3030 50.00 49.20 50.00 45.97 54.84 208,135 48.876 5.08%
2008-07-21 0 0.295 0.285 0.295 0.270 0.295 19,666,000 5,497,350 0.2795 47.58 45.97 47.58 43.55 47.58 121,922 45.089 9.26%
2008-07-18 0 0.270 0.265 0.270 0.270 0.310 48,320,000 14,063,280 0.2910 43.55 42.74 43.55 43.55 50.00 299,567 46.945 -6.90%
2008-07-17 0 0.290 0.285 0.290 0.265 0.290 500,000 137,980 0.2760 46.78 45.97 46.78 42.74 46.78 3,100 44.512 1.75%
2008-07-16 0 0.285 0.280 0.285 0.270 0.295 2,000,000 564,860 0.2824 45.97 45.16 45.97 43.55 47.58 12,399 45.556 -3.39%
2008-07-15 0 0.295 0.295 0.300 0.285 0.315 2,232,000 664,020 0.2975 47.58 47.58 48.39 45.97 50.81 13,838 47.987 -1.67%
2008-07-14 0 0.300 0.300 0.310 0.275 0.310 5,796,000 1,710,480 0.2951 48.39 48.39 50.00 44.36 50.00 35,933 47.602 5.26%
2008-07-11 0 0.285 0.280 0.290 0.270 0.290 8,298,840 2,267,953 0.2733 45.97 45.16 46.78 43.55 46.78 51,450 44.081 5.56%
2008-07-10 0 0.270 0.265 0.270 0.270 0.280 7,510,000 2,046,500 0.2725 43.55 42.74 43.55 43.55 45.16 46,559 43.955 0.00%
2008-07-09 0 0.270 0.270 0.280 0.260 0.280 5,956,000 1,633,160 0.2742 43.55 43.55 45.16 41.94 45.16 36,925 44.229 0.00%
2008-07-08 0 0.270 0.270 0.275 0.270 0.270 11,660,600 3,148,350 0.2700 43.55 43.55 44.36 43.55 43.55 72,292 43.551 1.89%
2008-07-07 0 0.265 0.265 0.270 0.246 0.275 6,716,000 1,760,604 0.2622 42.74 42.74 43.55 39.68 44.36 41,637 42.285 0.00%
2008-07-04 0 0.265 0.265 0.270 0.250 0.265 1,292,000 333,260 0.2579 42.74 42.74 43.55 40.32 42.74 8,010 41.606 0.00%
2008-07-03 0 0.265 0.260 0.265 0.260 0.290 160,070,000 43,233,060 0.2701 42.74 41.94 42.74 41.94 46.78 992,379 43.565 -3.64%
2008-07-02 0 0.275 0.275 0.290 0.275 0.295 16,284,000 4,704,980 0.2889 44.36 44.36 46.78 44.36 47.58 100,955 46.605 -8.33%
2008-06-30 0 0.300 0.300 0.305 0.275 0.300 6,852,000 1,965,900 0.2869 48.39 48.39 49.20 44.36 48.39 42,480 46.278 7.14%
2008-06-27 0 0.280 0.280 0.285 0.270 0.310 402,258,800 120,962,820 0.3007 45.16 45.16 45.97 43.55 50.00 2,493,866 48.504 -9.68%
2008-06-26 0 0.310 0.310 0.315 0.310 0.315 6,496,000 2,020,380 0.3110 50.00 50.00 50.81 50.00 50.81 40,273 50.167 -1.59%
2008-06-25 0 0.315 0.310 0.315 0.310 0.320 7,388,000 2,330,220 0.3154 50.81 50.00 50.81 50.00 51.62 45,803 50.875 0.00%
2008-06-24 0 0.315 0.315 0.320 0.310 0.325 11,160,000 3,509,400 0.3145 50.81 50.81 51.62 50.00 52.42 69,188 50.723 -4.55%
2008-06-23 0 0.330 0.325 0.330 0.330 0.330 19,328,000 6,378,240 0.3300 53.23 52.42 53.23 53.23 53.23 119,827 53.229 0.00%
2008-06-20 0 0.330 0.325 0.330 0.325 0.340 17,144,000 5,719,960 0.3336 53.23 52.42 53.23 52.42 54.84 106,287 53.816 0.00%
2008-06-19 0 0.330 0.325 0.330 0.310 0.335 26,452,000 8,604,880 0.3253 53.23 52.42 53.23 50.00 54.04 163,993 52.471 1.54%
2008-06-18 0 0.325 0.325 0.330 0.320 0.335 3,096,000 1,015,100 0.3279 52.42 52.42 53.23 51.62 54.04 19,194 52.886 0.00%
2008-06-17 0 0.325 0.320 0.325 0.320 0.330 8,804,000 2,828,440 0.3213 52.42 51.62 52.42 51.62 53.23 54,582 51.820 -4.41%
2008-06-16 0 0.340 0.335 0.340 0.300 0.345 13,570,300 4,381,390 0.3229 54.84 54.04 54.84 48.39 55.65 84,131 52.078 6.25%
2008-06-13 0 0.320 0.315 0.320 0.310 0.320 7,252,800 2,305,712 0.3179 51.62 50.81 51.62 50.00 51.62 44,965 51.278 -1.54%
2008-06-12 0 0.325 0.315 0.325 0.300 0.330 31,388,000 9,851,760 0.3139 52.42 50.81 52.42 48.39 53.23 194,595 50.627 -1.52%
2008-06-11 0 0.330 0.320 0.330 0.320 0.345 11,328,000 3,770,820 0.3329 53.23 51.62 53.23 51.62 55.65 70,230 53.693 -2.94%
2008-06-10 0 0.340 0.335 0.340 0.335 0.350 9,808,000 3,332,100 0.3397 54.84 54.04 54.84 54.04 56.45 60,806 54.799 -1.45%
2008-06-06 0 0.345 0.340 0.345 0.340 0.350 2,300,000 795,520 0.3459 55.65 54.84 55.65 54.84 56.45 14,259 55.790 1.47%
2008-06-05 0 0.340 0.335 0.340 0.335 0.345 2,320,000 789,960 0.3405 54.84 54.04 54.84 54.04 55.65 14,383 54.922 -1.45%
2008-06-04 0 0.345 0.340 0.345 0.340 0.345 4,898,000 1,674,100 0.3418 55.65 54.84 55.65 54.84 55.65 30,366 55.131 -1.43%
2008-06-03 0 0.350 0.350 0.355 0.335 0.355 27,224,000 9,459,720 0.3475 56.45 56.45 57.26 54.04 57.26 168,779 56.048 -1.41%
2008-06-02 0 0.355 0.350 0.355 0.350 0.360 1,348,000 480,900 0.3568 57.26 56.45 57.26 56.45 58.07 8,357 57.544 -4.05%
2008-05-30 0 0.370 0.360 0.370 0.345 0.370 24,272,000 8,560,120 0.3527 59.68 58.07 59.68 55.65 59.68 150,478 56.886 8.82%
2008-05-29 0 0.340 0.340 0.350 0.340 0.360 27,248,900 9,517,181 0.3493 54.84 54.84 56.45 54.84 58.07 168,934 56.337 -1.45%
2008-05-28 0 0.345 0.345 0.350 0.345 0.350 1,408,000 489,600 0.3477 55.65 55.65 56.45 55.65 56.45 8,729 56.088 -1.43%
2008-05-27 0 0.350 0.340 0.350 0.340 0.360 14,780,000 5,097,220 0.3449 56.45 54.84 56.45 54.84 58.07 91,631 55.628 0.00%
2008-05-26 0 0.350 0.350 0.355 0.345 0.360 34,584,000 12,638,500 0.3654 56.45 56.45 57.26 55.65 58.07 214,409 58.946 -4.11%
2008-05-23 0 0.365 0.360 0.365 0.360 0.370 5,820,000 2,107,280 0.3621 58.87 58.07 58.87 58.07 59.68 36,082 58.403 0.00%
2008-05-22 0 0.365 0.360 0.370 0.360 0.375 4,452,000 1,625,200 0.3650 58.87 58.07 59.68 58.07 60.49 27,601 58.882 -2.67%
2008-05-21 0 0.375 0.370 0.375 0.340 0.375 24,936,248 9,187,721 0.3684 60.49 59.68 60.49 54.84 60.49 154,596 59.430 4.17%
2008-05-20 0 0.360 0.355 0.360 0.350 0.360 24,540,000 8,792,780 0.3583 58.07 57.26 58.07 56.45 58.07 152,140 57.794 0.00%
2008-05-19 0 0.360 0.355 0.360 0.355 0.365 44,552,000 15,901,100 0.3569 58.07 57.26 58.07 57.26 58.87 276,207 57.569 0.00%
2008-05-16 0 0.360 0.355 0.360 0.355 0.360 23,596,000 8,377,220 0.3550 58.07 57.26 58.07 57.26 58.07 146,287 57.266 0.00%
2008-05-15 0 0.360 0.355 0.360 0.340 0.365 20,180,000 7,082,200 0.3510 58.07 57.26 58.07 54.84 58.87 125,109 56.608 1.41%
2008-05-14 0 0.355 0.350 0.355 0.340 0.360 5,174,000 1,805,350 0.3489 57.26 56.45 57.26 54.84 58.07 32,077 56.282 2.90%
2008-05-13 0 0.345 0.340 0.345 0.340 0.375 22,731,630 8,033,147 0.3534 55.65 54.84 55.65 54.84 60.49 140,928 57.002 -10.39%
2008-05-09 0 0.385 0.380 0.385 0.380 0.405 14,076,548 5,496,771 0.3905 62.10 61.29 62.10 61.29 65.33 87,270 62.986 -3.75%
2008-05-08 0 0.400 0.395 0.400 0.385 0.405 20,791,000 8,256,350 0.3971 64.52 63.71 64.52 62.10 65.33 128,897 64.054 3.90%
2008-05-07 0 0.385 0.380 0.385 0.370 0.405 49,192,000 19,384,760 0.3941 62.10 61.29 62.10 59.68 65.33 304,974 63.562 -1.28%
2008-05-06 0 0.390 0.385 0.390 0.360 0.390 45,576,000 17,192,960 0.3772 62.91 62.10 62.91 58.07 62.91 282,556 60.848 8.33%
2008-05-05 0 0.360 0.355 0.360 0.350 0.370 5,812,000 2,078,930 0.3577 58.07 57.26 58.07 56.45 59.68 36,032 57.696 0.00%
2008-05-02 0 0.360 0.355 0.360 0.355 0.375 45,880,000 16,951,160 0.3695 58.07 57.26 58.07 57.26 60.49 284,440 59.595 1.41%
2008-04-30 0 0.355 0.350 0.355 0.330 0.380 65,418,200 23,416,968 0.3580 57.26 56.45 57.26 53.23 61.29 405,570 57.738 7.58%
2008-04-29 0 0.330 0.325 0.330 0.330 0.350 14,380,000 4,861,800 0.3381 53.23 52.42 53.23 53.23 56.45 89,151 54.534 0.00%
2008-04-28 0 0.330 0.325 0.330 0.325 0.340 4,336,000 1,423,240 0.3282 53.23 52.42 53.23 52.42 54.84 26,882 52.945 0.00%
2008-04-25 0 0.330 0.325 0.330 0.330 0.340 3,320,100 1,104,831 0.3328 53.23 52.42 53.23 53.23 54.84 20,583 53.676 0.00%
2008-04-24 0 0.330 0.325 0.330 0.320 0.350 21,614,000 7,139,370 0.3303 53.23 52.42 53.23 51.62 56.45 133,999 53.279 3.13%
2008-04-23 0 0.320 0.315 0.320 0.300 0.330 7,060,000 2,263,660 0.3206 51.62 50.81 51.62 48.39 53.23 43,770 51.718 -4.48%
2008-04-22 0 0.335 0.330 0.335 0.325 0.355 12,516,000 4,179,720 0.3340 54.04 53.23 54.04 52.42 57.26 77,595 53.866 -6.94%
2008-04-21 0 0.360 0.350 0.360 0.350 0.365 1,700,000 604,340 0.3555 58.07 56.45 58.07 56.45 58.87 10,539 57.341 0.00%
2008-04-18 0 0.360 0.355 0.360 0.350 0.365 1,764,000 623,200 0.3533 58.07 57.26 58.07 56.45 58.87 10,936 56.985 -1.37%
2008-04-17 0 0.365 0.355 0.365 0.355 0.375 1,192,000 431,760 0.3622 58.87 57.26 58.87 57.26 60.49 7,390 58.425 0.00%
2008-04-16 0 0.365 0.360 0.365 0.355 0.375 3,208,000 1,178,720 0.3674 58.87 58.07 58.87 57.26 60.49 19,888 59.266 1.39%
2008-04-15 0 0.360 0.355 0.360 0.355 0.370 8,060,000 2,924,660 0.3629 58.07 57.26 58.07 57.26 59.68 49,969 58.529 -5.26%
2008-04-14 0 0.380 0.375 0.380 0.365 0.380 1,940,000 727,440 0.3750 61.29 60.49 61.29 58.87 61.29 12,027 60.482 0.00%
2008-04-11 0 0.380 0.375 0.380 0.370 0.380 3,332,000 1,247,920 0.3745 61.29 60.49 61.29 59.68 61.29 20,657 60.411 -1.30%
2008-04-10 0 0.385 0.380 0.385 0.375 0.390 3,888,000 1,478,140 0.3802 62.10 61.29 62.10 60.49 62.91 24,104 61.323 -1.28%
2008-04-09 0 0.390 0.385 0.390 0.380 0.405 6,548,000 2,555,040 0.3902 62.91 62.10 62.91 61.29 65.33 40,595 62.939 -3.70%
2008-04-08 0 0.405 0.400 0.405 0.395 0.415 11,416,000 4,583,120 0.4015 65.33 64.52 65.33 63.71 66.94 70,775 64.756 1.25%
2008-04-07 0 0.400 0.395 0.400 0.395 0.405 3,781,137 1,503,932 0.3977 64.52 63.71 64.52 63.71 65.33 23,442 64.156 -1.23%
2008-04-03 0 0.405 0.400 0.405 0.385 0.405 3,656,000 1,445,180 0.3953 65.33 64.52 65.33 62.10 65.33 22,666 63.760 3.85%
2008-04-02 0 0.390 0.390 0.395 0.390 0.420 16,886,863 6,810,460 0.4033 62.91 62.91 63.71 62.91 67.75 104,693 65.052 -3.70%
2008-04-01 0 0.405 0.420 0.425 0.400 0.435 21,064,000 8,799,540 0.4178 65.33 67.75 68.55 64.52 70.17 130,590 67.383 -6.90%
2008-03-31 0 0.435 0.435 0.440 0.390 0.440 46,944,000 19,538,800 0.4162 70.17 70.17 70.97 62.91 70.97 291,037 67.135 8.75%
2008-03-28 0 0.400 0.395 0.400 0.375 0.415 16,232,000 6,371,380 0.3925 64.52 63.71 64.52 60.49 66.94 100,633 63.313 1.27%
2008-03-27 0 0.395 0.390 0.395 0.380 0.405 8,796,000 3,466,360 0.3941 63.71 62.91 63.71 61.29 65.33 54,532 63.565 -1.25%
2008-03-26 0 0.400 0.400 0.405 0.385 0.405 12,712,000 5,012,900 0.3943 64.52 64.52 65.33 62.10 65.33 78,810 63.607 -1.23%
2008-03-25 0 0.405 0.405 0.410 0.355 0.415 23,788,000 9,495,040 0.3992 65.33 65.33 66.13 57.26 66.94 147,477 64.383 6.58%
2008-03-20 0 0.380 0.375 0.395 0.350 0.390 15,057,690 5,438,102 0.3612 61.29 60.49 63.71 56.45 62.91 93,353 58.253 1.33%
2008-03-19 0 0.375 0.375 0.380 0.365 0.395 12,378,000 4,617,638 0.3731 60.49 60.49 61.29 58.87 63.71 76,739 60.173 0.00%
2008-03-18 0 0.375 0.370 0.375 0.355 0.410 30,036,000 11,089,140 0.3692 60.49 59.68 60.49 57.26 66.13 186,213 59.551 -3.85%
2008-03-17 0 0.390 0.385 0.395 0.375 0.470 32,548,000 12,924,220 0.3971 62.91 62.10 63.71 60.49 75.81 201,786 64.049 -17.02%
2008-03-14 0 0.470 0.455 0.470 0.430 0.475 26,912,000 12,114,540 0.4502 75.81 73.39 75.81 69.36 76.62 166,845 72.609 -2.08%
2008-03-13 0 0.480 0.470 0.480 0.465 0.500 19,380,000 9,234,520 0.4765 77.42 75.81 77.42 75.00 80.65 120,149 76.859 -4.00%
2008-03-12 0 0.500 0.495 0.500 0.495 0.530 24,148,000 12,263,840 0.5079 80.65 79.84 80.65 79.84 85.49 149,709 81.918 2.04%
2008-03-11 0 0.490 0.485 0.490 0.465 0.500 37,248,000 17,831,420 0.4787 79.04 78.23 79.04 75.00 80.65 230,925 77.217 0.00%
2008-03-10 0 0.490 0.485 0.490 0.445 0.500 41,356,000 19,725,500 0.4770 79.04 78.23 79.04 71.78 80.65 256,393 76.935 7.69%
2008-03-07 0 0.455 0.450 0.455 0.455 0.485 15,300,000 7,060,400 0.4615 73.39 72.58 73.39 73.39 78.23 94,855 74.434 -6.19%
2008-03-06 0 0.485 0.485 0.490 0.445 0.490 20,012,000 9,250,540 0.4622 78.23 78.23 79.04 71.78 79.04 124,068 74.561 6.59%
2008-03-05 0 0.455 0.445 0.450 0.440 0.465 24,528,000 11,183,760 0.4560 73.39 71.78 72.58 70.97 75.00 152,065 73.546 0.00%
2008-03-04 0 0.455 0.450 0.455 0.445 0.485 12,952,000 5,932,320 0.4580 73.39 72.58 73.39 71.78 78.23 80,298 73.879 -4.21%
2008-03-03 0 0.475 0.475 0.480 0.455 0.500 44,648,000 21,052,320 0.4715 76.62 76.62 77.42 73.39 80.65 276,802 76.055 -4.04%
2008-02-29 0 0.495 0.490 0.495 0.460 0.510 30,636,000 15,117,060 0.4934 79.84 79.04 79.84 74.20 82.26 189,933 79.592 4.21%
2008-02-28 0 0.475 0.470 0.475 0.470 0.490 29,316,000 14,074,620 0.4801 76.62 75.81 76.62 75.81 79.04 181,749 77.440 2.15%
2008-02-27 0 0.465 0.470 0.480 0.445 0.485 41,948,000 19,533,940 0.4657 75.00 75.81 77.42 71.78 78.23 260,063 75.112 5.68%
2008-02-26 0 0.440 0.435 0.440 0.435 0.475 31,440,000 14,188,480 0.4513 70.97 70.17 70.97 70.17 76.62 194,917 72.792 1.15%
2008-02-25 0 0.435 0.430 0.435 0.420 0.455 22,700,000 9,871,060 0.4348 70.17 69.36 70.17 67.75 73.39 140,732 70.141 3.57%
2008-02-22 0 0.420 0.415 0.420 0.400 0.420 25,187,352 10,302,621 0.4090 67.75 66.94 67.75 64.52 67.75 156,153 65.978 2.44%
2008-02-21 0 0.410 0.405 0.410 0.400 0.460 29,684,000 12,540,940 0.4225 66.13 65.33 66.13 64.52 74.20 184,031 68.146 -8.89%
2008-02-20 0 0.450 0.445 0.450 0.405 0.485 110,344,000 49,418,980 0.4479 72.58 71.78 72.58 65.33 78.23 684,095 72.240 12.50%
2008-02-19 0 0.400 0.395 0.400 0.390 0.420 12,826,000 5,106,940 0.3982 64.52 63.71 64.52 62.91 67.75 79,517 64.225 0.00%
2008-02-18 0 0.400 0.400 0.405 0.390 0.435 31,617,455 12,755,304 0.4034 64.52 64.52 65.33 62.91 70.17 196,017 65.072 -5.88%
2008-02-15 0 0.425 0.420 0.425 0.390 0.425 73,440,000 29,940,040 0.4077 68.55 67.75 68.55 62.91 68.55 455,303 65.759 2.41%
2008-02-14 0 0.415 0.400 0.405 0.375 0.510 246,973,320 107,370,714 0.4347 66.94 64.52 65.33 60.49 82.26 1,531,150 70.124 -14.43%
2008-02-13 0 0.485 0.480 0.485 0.480 0.495 33,384,000 16,216,040 0.4857 78.23 77.42 78.23 77.42 79.84 206,969 78.350 1.04%
2008-02-12 0 0.480 0.475 0.480 0.470 0.500 23,744,000 11,542,400 0.4861 77.42 76.62 77.42 75.81 80.65 147,205 78.411 -3.03%
2008-02-11 0 0.495 0.485 0.500 0.475 0.500 13,120,000 6,364,300 0.4851 79.84 78.23 80.65 76.62 80.65 81,339 78.244 1.02%
2008-02-06 0 0.490 0.485 0.490 0.480 0.510 7,056,000 3,525,260 0.4996 79.04 78.23 79.04 77.42 82.26 43,745 80.587 -3.92%
2008-02-05 0 0.510 0.510 0.520 0.500 0.540 45,403,000 23,540,270 0.5185 82.26 82.26 83.88 80.65 87.10 281,483 83.629 0.00%
2008-02-04 0 0.510 0.510 0.520 0.495 0.520 44,356,000 22,634,520 0.5103 82.26 82.26 83.88 79.84 83.88 274,992 82.310 0.00%
2008-02-01 0 0.510 0.490 0.510 0.480 0.530 64,936,936 33,338,589 0.5134 82.26 79.04 82.26 77.42 85.49 402,587 82.811 7.37%
2008-01-31 0 0.475 0.470 0.480 0.465 0.590 70,510,000 36,745,800 0.5211 76.62 75.81 77.42 75.00 95.17 437,138 84.060 -15.18%
2008-01-30 0 0.560 0.550 0.560 0.550 0.570 46,712,000 26,309,040 0.5632 90.33 88.71 90.33 88.71 91.94 289,598 90.847 -3.45%
2008-01-29 0 0.580 0.580 0.590 0.570 0.600 76,524,000 44,918,400 0.5870 93.55 93.55 95.17 91.94 96.78 474,423 94.680 -1.69%
2008-01-28 0 0.590 0.590 0.600 0.580 0.610 121,418,000 72,557,300 0.5976 95.17 95.17 96.78 93.55 98.39 752,750 96.390 -1.67%
2008-01-25 0 0.600 0.600 0.620 0.560 0.630 44,654,000 26,316,240 0.5893 96.78 96.78 100.0 90.33 101.6 276,839 95.060 7.14%
2008-01-24 0 0.560 0.540 0.550 0.530 0.590 17,146,000 9,554,280 0.5572 90.33 87.10 88.71 85.49 95.17 106,299 89.881 0.00%
2008-01-23 0 0.560 0.550 0.560 0.540 0.680 42,544,000 23,994,360 0.5640 90.33 88.71 90.33 87.10 109.7 263,758 90.971 5.66%
2008-01-22 0 0.530 0.520 0.530 0.495 0.550 21,478,000 10,864,020 0.5058 85.49 83.88 85.49 79.84 88.71 133,156 81.589 -3.64%
2008-01-21 0 0.550 0.540 0.550 0.540 0.600 10,936,000 6,156,400 0.5629 88.71 87.10 88.71 87.10 96.78 67,799 90.803 -6.78%
2008-01-18 0 0.590 0.580 0.590 0.550 0.610 9,462,000 5,446,260 0.5756 95.17 93.55 95.17 88.71 98.39 58,661 92.843 -3.28%
2008-01-17 0 0.610 0.600 0.620 0.590 0.620 35,010,000 21,181,800 0.6050 98.39 96.78 100.0 95.17 100.0 217,050 97.590 0.00%
2008-01-16 0 0.610 0.600 0.610 0.600 0.660 28,766,000 17,591,500 0.6115 98.39 96.78 98.39 96.78 106.5 178,339 98.641 -4.69%
2008-01-15 0 0.640 0.630 0.640 0.640 0.780 59,766,000 40,703,820 0.6811 103.2 101.6 103.2 103.2 125.8 370,529 109.85 -16.88%
2008-01-14 0 0.770 0.760 0.770 0.690 0.800 29,710,440 21,591,108 0.7267 124.2 122.6 124.2 111.3 129.0 184,195 117.22 -6.10%
2008-01-11 0 0.820 0.810 0.830 0.740 0.840 31,164,000 23,954,480 0.7687 132.3 130.7 133.9 119.4 135.5 193,206 123.98 1.23%
2008-01-10 0 0.810 0.800 0.810 0.780 0.850 32,836,000 26,540,779 0.8083 130.7 129.0 130.7 125.8 137.1 203,572 130.38 -2.41%
2008-01-09 0 0.830 0.810 0.830 0.820 0.860 7,440,800 6,242,720 0.8390 133.9 130.7 133.9 132.3 138.7 46,130 135.33 -1.19%
2008-01-08 0 0.840 0.830 0.840 0.820 0.860 3,028,000 2,534,480 0.8370 135.5 133.9 135.5 132.3 138.7 18,773 135.01 -2.33%
2008-01-07 0 0.860 0.850 0.860 0.840 0.910 25,856,000 22,439,800 0.8679 138.7 137.1 138.7 135.5 146.8 160,298 139.99 -5.49%
2008-01-04 0 0.910 0.900 0.910 0.890 0.920 18,356,000 16,555,080 0.9019 146.8 145.2 146.8 143.6 148.4 113,801 145.47 -1.09%
2008-01-03 0 0.920 0.900 0.920 0.880 0.950 18,269,000 16,525,530 0.9046 148.4 145.2 148.4 141.9 153.2 113,262 145.91 -3.16%
2008-01-02 0 0.950 0.950 0.960 0.950 0.980 17,144,000 16,455,520 0.9598 153.2 153.2 154.8 153.2 158.1 106,287 154.82 -2.06%
2007-12-31 0 0.970 0.960 0.970 0.940 1.010 19,244,000 18,808,320 0.9774 156.5 154.8 156.5 151.6 162.9 119,306 157.65 5.43%
2007-12-28 0 0.920 0.910 0.920 0.890 0.950 15,744,000 14,409,040 0.9152 148.4 146.8 148.4 143.6 153.2 97,607 147.62 3.37%
2007-12-27 0 0.890 0.890 0.900 0.850 0.900 20,020,000 17,490,040 0.8736 143.6 143.6 145.2 137.1 145.2 124,117 140.92 -2.20%
2007-12-24 0 0.910 0.900 0.910 0.900 0.920 6,116,000 5,568,560 0.9105 146.8 145.2 146.8 145.2 148.4 37,917 146.86 0.00%
2007-12-21 0 0.910 0.900 0.910 0.860 0.970 51,789,250 46,883,130 0.9053 146.8 145.2 146.8 138.7 156.5 321,076 146.02 10.98%
2007-12-20 1 - - - - - 0 0 - 132.3 - - - - 0 - 0.00%
2007-12-19 1 0.820 0.810 0.820 0.810 0.830 3,184,000 2,613,680 0.8209 132.3 130.7 132.3 130.7 133.9 19,740 132.41 2.50%
2007-12-18 0 0.800 0.800 0.810 0.800 0.840 5,784,000 4,645,760 0.8032 129.0 129.0 130.7 129.0 135.5 35,859 129.56 -1.23%
2007-12-17 0 0.810 0.800 0.810 0.800 0.860 7,542,000 6,198,100 0.8218 130.7 129.0 130.7 129.0 138.7 46,758 132.56 -2.41%
2007-12-14 0 0.830 0.820 0.830 0.820 0.860 39,516,000 33,059,880 0.8366 133.9 132.3 133.9 132.3 138.7 244,986 134.95 -2.35%
2007-12-13 0 0.850 0.840 0.850 0.720 0.900 56,140,000 47,135,920 0.8396 137.1 135.5 137.1 116.1 145.2 348,049 135.43 -3.41%
2007-12-12 0 0.880 0.860 0.880 0.850 0.930 21,290,200 19,038,444 0.8942 141.9 138.7 141.9 137.1 150.0 131,992 144.24 -7.37%
2007-12-11 0 0.950 0.930 0.950 0.900 0.950 6,818,000 6,435,660 0.9439 153.2 150.0 153.2 145.2 153.2 42,269 152.25 -2.06%
2007-12-10 0 0.970 0.960 0.970 0.940 0.970 14,052,000 13,417,920 0.9549 156.5 154.8 156.5 151.6 156.5 87,118 154.02 2.11%
2007-12-07 0 0.950 0.940 0.950 0.950 1.000 6,608,000 6,423,480 0.9721 153.2 151.6 153.2 153.2 161.3 40,967 156.80 -5.00%
2007-12-06 0 1.000 0.990 1.000 0.990 1.030 5,436,000 5,427,560 0.9984 161.3 159.7 161.3 159.7 166.1 33,701 161.05 -0.99%
2007-12-05 0 1.010 1.000 1.010 0.990 1.020 4,972,000 5,020,200 1.0097 162.9 161.3 162.9 159.7 164.5 30,825 162.86 -1.94%
2007-12-04 0 1.030 1.000 1.030 1.000 1.100 9,100,000 9,348,560 1.0273 166.1 161.3 166.1 161.3 177.4 56,417 165.71 -2.83%
2007-12-03 0 1.060 1.050 1.060 1.050 1.090 2,392,000 2,530,720 1.0580 171.0 169.4 171.0 169.4 175.8 14,830 170.65 0.00%
2007-11-30 0 1.060 1.050 1.060 1.000 1.060 7,462,000 7,718,720 1.0344 171.0 169.4 171.0 161.3 171.0 46,262 166.85 3.92%
2007-11-29 0 1.020 1.010 1.020 0.990 1.020 8,232,000 8,259,640 1.0034 164.5 162.9 164.5 159.7 164.5 51,036 161.84 2.00%
2007-11-28 0 1.000 0.990 1.000 0.980 1.010 3,428,000 3,392,720 0.9897 161.3 159.7 161.3 158.1 162.9 21,252 159.64 -0.99%
2007-11-27 0 1.010 1.000 1.010 0.980 1.020 23,476,100 23,504,741 1.0012 162.9 161.3 162.9 158.1 164.5 145,544 161.50 -0.98%
2007-11-26 0 1.020 1.010 1.020 0.980 1.030 20,324,000 20,493,320 1.0083 164.5 162.9 164.5 158.1 166.1 126,002 162.64 2.00%
2007-11-23 0 1.000 0.990 1.000 0.970 1.010 19,802,000 19,554,980 0.9875 161.3 159.7 161.3 156.5 162.9 122,766 159.29 0.00%
2007-11-22 0 1.000 1.020 1.030 0.970 1.020 58,352,000 57,240,600 0.9810 161.3 164.5 166.1 156.5 164.5 361,762 158.23 0.00%
2007-11-21 0 1.000 0.990 1.000 0.970 1.020 9,856,000 9,689,480 0.9831 161.3 159.7 161.3 156.5 164.5 61,104 158.57 0.00%
2007-11-20 0 1.000 1.010 1.020 0.940 1.010 9,092,000 8,832,680 0.9715 161.3 162.9 164.5 151.6 162.9 56,367 156.70 0.00%
2007-11-19 0 1.000 0.990 1.000 0.970 1.000 1,564,000 1,541,320 0.9855 161.3 159.7 161.3 156.5 161.3 9,696 158.96 2.04%
2007-11-16 0 0.980 0.970 0.990 0.970 0.990 1,888,000 1,844,200 0.9768 158.1 156.5 159.7 156.5 159.7 11,705 157.56 -2.00%
2007-11-15 0 1.000 1.000 1.020 1.000 1.060 7,984,000 8,191,480 1.0260 161.3 161.3 164.5 161.3 171.0 49,498 165.49 -2.91%
2007-11-14 0 1.030 1.030 1.040 0.970 1.120 40,960,000 42,375,240 1.0346 166.1 166.1 167.8 156.5 180.7 253,938 166.87 10.75%
2007-11-13 0 0.930 0.920 0.930 0.890 0.970 9,200,000 8,482,400 0.9220 150.0 148.4 150.0 143.6 156.5 57,037 148.72 -1.06%
2007-11-12 0 0.940 0.930 0.940 0.920 0.940 3,658,000 3,387,180 0.9260 151.6 150.0 151.6 148.4 151.6 22,678 149.36 -3.09%
2007-11-09 0 0.970 0.950 0.970 0.950 0.980 4,222,000 4,037,440 0.9563 156.5 153.2 156.5 153.2 158.1 26,175 154.25 1.04%
2007-11-08 0 0.960 0.950 0.960 0.950 1.030 10,880,000 10,653,000 0.9791 154.8 153.2 154.8 153.2 166.1 67,452 157.93 -1.03%
2007-11-07 0 0.970 0.940 0.950 0.950 0.980 47,966,000 45,824,220 0.9553 156.5 151.6 153.2 153.2 158.1 297,373 154.10 2.11%
2007-11-06 0 0.950 0.940 0.950 0.920 1.000 61,824,000 60,009,820 0.9707 153.2 151.6 153.2 148.4 161.3 383,288 156.57 -3.06%
2007-11-05 0 0.980 0.970 0.980 0.970 1.090 33,344,000 33,795,161 1.0135 158.1 156.5 158.1 156.5 175.8 206,721 163.48 -6.67%
2007-11-02 0 1.050 1.050 1.060 1.030 1.140 7,899,920 8,423,918 1.0663 169.4 169.4 171.0 166.1 183.9 48,977 172.00 -6.25%
2007-11-01 0 1.120 1.110 1.120 1.090 1.150 28,748,000 32,126,160 1.1175 180.7 179.0 180.7 175.8 185.5 178,228 180.25 0.90%
2007-10-31 0 1.110 1.100 1.110 1.080 1.120 19,940,000 21,607,120 1.0836 179.0 177.4 179.0 174.2 180.7 123,621 174.78 -1.77%
2007-10-30 0 1.130 1.120 1.130 1.070 1.130 13,948,000 15,350,040 1.1005 182.3 180.7 182.3 172.6 182.3 86,473 177.51 2.73%
2007-10-29 0 1.100 1.090 1.100 1.080 1.150 11,334,400 12,479,368 1.1010 177.4 175.8 177.4 174.2 185.5 70,269 177.59 -0.90%
2007-10-26 0 1.110 1.110 1.130 1.100 1.140 6,280,000 7,060,680 1.1243 179.0 179.0 182.3 177.4 183.9 38,934 181.35 -5.13%
2007-10-25 0 1.170 1.160 1.170 1.140 1.190 10,748,560 12,425,098 1.1560 188.7 187.1 188.7 183.9 191.9 66,637 186.46 0.86%
2007-10-24 0 1.160 1.160 1.180 1.140 1.200 12,079,080 13,974,810 1.1569 187.1 187.1 190.3 183.9 193.6 74,886 186.61 0.87%
2007-10-23 0 1.150 1.150 1.160 1.100 1.190 26,062,000 29,963,880 1.1497 185.5 185.5 187.1 177.4 191.9 161,575 185.45 4.55%
2007-10-22 0 1.100 1.090 1.100 1.060 1.100 30,176,000 33,127,560 1.0978 177.4 175.8 177.4 171.0 177.4 187,081 177.08 -4.35%
2007-10-18 0 1.150 1.120 1.150 1.060 1.150 7,144,000 8,083,240 1.1315 185.5 180.7 185.5 171.0 185.5 44,290 182.51 0.00%
2007-10-17 0 1.150 1.120 1.150 1.050 1.150 7,840,400 8,610,460 1.0982 185.5 180.7 185.5 169.4 185.5 48,608 177.14 6.48%
2007-10-16 0 1.080 1.070 1.080 1.050 1.110 10,490,000 11,217,220 1.0693 174.2 172.6 174.2 169.4 179.0 65,034 172.48 -2.70%
2007-10-15 0 1.110 1.090 1.100 1.090 1.160 10,724,000 11,963,880 1.1156 179.0 175.8 177.4 175.8 187.1 66,485 179.95 -4.31%
2007-10-12 0 1.160 1.150 1.160 1.100 1.200 24,018,000 27,616,880 1.1498 187.1 185.5 187.1 177.4 193.6 148,903 185.47 0.87%
2007-10-11 0 1.150 1.130 1.150 0.990 1.170 60,008,000 63,428,740 1.0570 185.5 182.3 185.5 159.7 188.7 372,029 170.49 17.35%
2007-10-10 0 0.980 0.980 0.990 0.930 0.980 13,624,000 12,961,560 0.9514 158.1 158.1 159.7 150.0 158.1 84,464 153.46 5.38%
2007-10-09 0 0.930 0.930 0.940 0.920 0.980 32,116,000 29,868,880 0.9300 150.0 150.0 151.6 148.4 158.1 199,108 150.01 1.09%
2007-10-08 0 0.920 0.910 0.920 0.900 0.920 18,537,280 16,870,154 0.9101 148.4 146.8 148.4 145.2 148.4 114,925 146.79 0.00%
2007-10-05 0 0.920 0.910 0.920 0.870 0.930 5,472,000 4,964,000 0.9072 148.4 146.8 148.4 140.3 150.0 33,925 146.32 1.10%
2007-10-04 0 0.910 0.900 0.910 0.900 0.920 3,634,000 3,293,540 0.9063 146.8 145.2 146.8 145.2 148.4 22,530 146.19 -1.09%
2007-10-03 0 0.920 0.900 0.920 0.900 0.930 10,540,820 9,599,739 0.9107 148.4 145.2 148.4 145.2 150.0 65,349 146.90 0.00%
2007-10-02 0 0.920 0.920 0.930 0.880 0.930 25,836,308 23,374,743 0.9047 148.4 148.4 150.0 141.9 150.0 160,176 145.93 3.37%
2007-09-28 0 0.890 0.880 0.890 0.870 0.890 39,270,200 34,373,408 0.8753 143.6 141.9 143.6 140.3 143.6 243,462 141.19 2.30%
2007-09-27 0 0.870 0.870 0.880 0.790 0.900 50,506,400 42,970,968 0.8508 140.3 140.3 141.9 127.4 145.2 313,122 137.23 11.54%
2007-09-25 0 0.780 0.780 0.790 0.770 0.860 14,332,000 11,580,680 0.8080 125.8 125.8 127.4 124.2 138.7 88,853 130.33 -9.30%
2007-09-24 0 0.860 0.840 0.860 0.840 0.890 10,288,000 8,890,160 0.8641 138.7 135.5 138.7 135.5 143.6 63,782 139.38 -2.27%
2007-09-21 0 0.880 0.870 0.880 0.860 0.890 16,128,000 14,156,720 0.8778 141.9 140.3 141.9 138.7 143.6 99,988 141.58 1.15%
2007-09-20 0 0.870 0.860 0.870 0.850 0.890 13,784,000 12,078,360 0.8763 140.3 138.7 140.3 137.1 143.6 85,456 141.34 -2.25%
2007-09-19 0 0.890 0.870 0.890 0.860 0.920 20,528,000 18,222,260 0.8877 143.6 140.3 143.6 138.7 148.4 127,267 143.18 0.00%
2007-09-18 0 0.890 0.880 0.890 0.870 0.910 11,922,000 10,556,400 0.8855 143.6 141.9 143.6 140.3 146.8 73,912 142.82 -2.20%
2007-09-17 0 0.910 0.900 0.910 0.900 0.950 3,548,000 3,246,080 0.9149 146.8 145.2 146.8 145.2 153.2 21,996 147.57 -4.21%
2007-09-14 0 0.950 0.950 0.960 0.920 1.030 13,944,600 13,380,632 0.9596 153.2 153.2 154.8 148.4 166.1 86,452 154.78 0.00%
2007-09-13 0 0.950 0.940 0.950 0.890 1.000 20,796,200 19,135,532 0.9201 153.2 151.6 153.2 143.6 161.3 128,929 148.42 11.76%
2007-09-12 1 - - - - - 0 0 - 137.1 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 137.1 - - - - 0 - 0.00%
2007-09-10 0 0.850 0.840 0.850 0.810 0.860 12,934,480 10,709,613 0.8280 137.1 135.5 137.1 130.7 138.7 80,189 133.55 -1.16%
2007-09-07 0 0.860 0.860 0.870 0.850 0.880 13,156,000 11,351,160 0.8628 138.7 138.7 140.3 137.1 141.9 81,563 139.17 -1.15%
2007-09-06 0 0.870 0.860 0.870 0.850 0.880 8,632,000 7,448,840 0.8629 140.3 138.7 140.3 137.1 141.9 53,515 139.19 1.16%
2007-09-05 0 0.860 0.850 0.860 0.860 0.920 7,108,000 6,304,600 0.8870 138.7 137.1 138.7 138.7 148.4 44,067 143.07 -3.37%
2007-09-04 0 0.890 0.880 0.890 0.880 0.930 17,466,833 15,741,995 0.9013 143.6 141.9 143.6 141.9 150.0 108,288 145.37 -4.30%
2007-09-03 0 0.930 0.920 0.930 0.920 1.000 15,828,000 14,878,960 0.9400 150.0 148.4 150.0 148.4 161.3 98,128 151.63 -7.00%
2007-08-31 0 1.000 0.910 0.920 0.860 1.000 14,312,440 13,004,738 0.9086 161.3 146.8 148.4 138.7 161.3 88,732 146.56 9.89%
2007-08-30 0 0.910 0.900 0.910 0.900 0.930 13,230,600 11,981,410 0.9056 146.8 145.2 146.8 145.2 150.0 82,025 146.07 3.41%
2007-08-29 0 0.880 0.870 0.880 0.850 0.890 9,992,000 8,725,200 0.8732 141.9 140.3 141.9 137.1 143.6 61,947 140.85 -4.35%
2007-08-28 0 0.920 0.920 0.930 0.900 1.030 18,288,000 16,938,760 0.9262 148.4 148.4 150.0 145.2 166.1 113,379 149.40 -5.15%
2007-08-27 0 0.970 0.970 0.990 0.910 0.990 22,376,000 21,273,680 0.9507 156.5 156.5 159.7 146.8 159.7 138,724 153.35 10.23%
2007-08-24 0 0.880 0.880 0.890 0.870 0.920 23,006,200 20,454,106 0.8891 141.9 141.9 143.6 140.3 148.4 142,631 143.41 -3.30%
2007-08-23 0 0.910 0.890 0.920 0.870 0.920 19,086,000 16,919,900 0.8865 146.8 143.6 148.4 140.3 148.4 118,327 142.99 4.60%
2007-08-22 0 0.870 0.870 0.880 0.830 0.910 10,701,544 9,208,420 0.8605 140.3 140.3 141.9 133.9 146.8 66,346 138.79 0.00%
2007-08-21 0 0.870 0.860 0.880 0.870 1.100 16,922,000 15,285,160 0.9033 140.3 138.7 141.9 140.3 177.4 104,911 145.70 -2.25%
2007-08-20 0 0.890 0.880 0.890 0.760 0.920 44,208,000 36,606,320 0.8280 143.6 141.9 143.6 122.6 148.4 274,074 133.56 -2.20%
2007-08-17 0 0.910 0.900 0.920 0.650 0.920 33,672,000 25,362,640 0.7532 146.8 145.2 148.4 104.8 148.4 208,755 121.49 1.11%
2007-08-16 0 0.900 0.890 0.900 0.870 0.970 21,526,000 19,397,660 0.9011 145.2 143.6 145.2 140.3 156.5 133,454 145.35 -10.00%
2007-08-15 0 1.000 0.950 1.000 0.910 1.020 23,576,000 22,737,360 0.9644 161.3 153.2 161.3 146.8 164.5 146,163 155.56 -2.91%
2007-08-14 0 1.030 1.030 1.040 0.990 1.030 9,810,000 9,918,720 1.0111 166.1 166.1 167.8 159.7 166.1 60,819 163.09 3.00%
2007-08-13 0 1.000 0.990 1.010 0.990 1.050 17,690,200 17,861,880 1.0097 161.3 159.7 162.9 159.7 169.4 109,673 162.86 0.00%
2007-08-10 0 1.000 0.990 1.060 0.980 1.070 6,810,000 6,930,120 1.0176 161.3 159.7 171.0 158.1 172.6 42,220 164.14 -10.71%
2007-08-09 0 1.120 1.090 1.110 1.000 1.160 15,538,000 17,032,440 1.0962 180.7 175.8 179.0 161.3 187.1 96,330 176.81 6.67%
2007-08-08 0 1.050 1.020 1.050 0.940 1.100 11,108,000 10,916,200 0.9827 169.4 164.5 169.4 151.6 177.4 68,866 158.51 6.06%
2007-08-07 0 0.990 0.960 1.030 0.900 1.170 10,680,000 10,962,640 1.0265 159.7 154.8 166.1 145.2 188.7 66,212 165.57 -1.00%
2007-08-06 0 4.000 3.990 4.000 3.900 4.100 1,233,000 4,926,740 3.9957 161.3 160.9 161.3 157.3 165.3 30,577 161.13 -3.38%
2007-08-03 0 4.140 4.120 4.140 4.030 4.200 2,241,500 9,247,135 4.1254 166.9 166.1 166.9 162.5 169.4 55,586 166.36 0.49%
2007-08-02 0 4.120 4.160 4.170 3.860 4.400 4,912,000 19,904,380 4.0522 166.1 167.8 168.2 155.7 177.4 121,811 163.40 -4.19%
2007-08-01 0 4.300 4.290 4.300 4.260 4.500 5,106,550 22,077,765 4.3234 173.4 173.0 173.4 171.8 181.5 126,635 174.34 -1.60%
2007-07-31 0 4.370 4.400 4.410 4.300 4.640 3,801,433 16,644,718 4.3785 176.2 177.4 177.8 173.4 187.1 94,270 176.56 -2.02%
2007-07-30 0 4.460 4.450 4.460 4.280 4.550 3,392,000 14,893,060 4.3906 179.8 179.4 179.8 172.6 183.5 84,117 177.05 -3.25%
2007-07-27 0 4.610 4.600 4.610 4.300 4.660 1,244,000 5,680,980 4.5667 185.9 185.5 185.9 173.4 187.9 30,849 184.15 -1.91%
2007-07-26 0 4.700 4.690 4.700 4.630 4.860 3,429,400 16,263,735 4.7424 189.5 189.1 189.5 186.7 196.0 85,044 191.24 0.64%
2007-07-25 0 4.670 4.670 4.680 4.550 4.730 2,724,580 12,691,915 4.6583 188.3 188.3 188.7 183.5 190.7 67,566 187.85 2.64%
2007-07-24 0 4.550 4.540 4.550 4.490 4.820 3,782,000 17,404,700 4.6020 183.5 183.1 183.5 181.1 194.4 93,788 185.57 0.00%
2007-07-23 0 4.550 4.540 4.580 4.550 4.620 1,994,000 9,138,460 4.5830 183.5 183.1 184.7 183.5 186.3 49,448 184.81 -0.87%
2007-07-20 0 4.590 4.580 4.600 4.500 4.990 7,824,000 36,263,080 4.6349 185.1 184.7 185.5 181.5 201.2 194,024 186.90 -1.50%
2007-07-19 0 4.660 4.660 4.730 4.640 4.900 12,449,750 60,315,121 4.8447 187.9 187.9 190.7 187.1 197.6 308,737 195.36 -4.90%
2007-07-18 0 4.900 4.880 4.920 4.860 5.050 7,076,000 34,815,860 4.9203 197.6 196.8 198.4 196.0 203.6 175,475 198.41 -2.00%
2007-07-17 0 5.000 5.010 5.070 4.450 5.000 8,776,755 42,251,847 4.8141 201.6 202.0 204.4 179.4 201.6 217,651 194.13 11.11%
2007-07-16 0 4.500 4.470 4.500 4.430 4.550 2,701,700 12,190,753 4.5123 181.5 180.3 181.5 178.6 183.5 66,998 181.96 0.00%
2007-07-13 0 4.500 4.490 4.500 4.240 4.520 6,854,961 30,440,156 4.4406 181.5 181.1 181.5 171.0 182.3 169,994 179.07 6.13%
2007-07-12 0 4.240 4.240 4.270 3.960 4.280 4,002,000 16,467,580 4.1148 171.0 171.0 172.2 159.7 172.6 99,244 165.93 5.21%
2007-07-11 0 4.030 4.010 4.030 3.960 4.100 2,952,000 11,876,160 4.0231 162.5 161.7 162.5 159.7 165.3 73,206 162.23 -2.42%
2007-07-10 0 4.130 4.160 4.180 4.080 4.400 1,334,750 5,609,778 4.2029 166.5 167.8 168.6 164.5 177.4 33,100 169.48 -3.50%
2007-07-09 0 4.280 4.280 4.350 4.240 4.600 4,020,700 17,520,660 4.3576 172.6 172.6 175.4 171.0 185.5 99,708 175.72 -2.73%
2007-07-06 0 4.400 4.380 4.400 3.970 4.400 8,688,550 37,061,650 4.2656 177.4 176.6 177.4 160.1 177.4 215,464 172.01 11.11%
2007-07-05 0 3.960 3.950 3.980 3.800 3.990 4,352,400 17,191,903 3.9500 159.7 159.3 160.5 153.2 160.9 107,934 159.28 1.54%
2007-07-04 0 3.900 3.900 3.990 3.870 4.000 13,445,800 53,373,828 3.9696 157.3 157.3 160.9 156.1 161.3 333,437 160.07 -5.11%
2007-07-03 0 4.110 4.000 4.100 3.540 4.340 29,800,750 116,265,070 3.9014 165.7 161.3 165.3 142.7 175.0 739,018 157.32 15.77%
2007-06-29 0 3.550 3.520 3.550 3.330 3.590 21,267,135 72,821,318 3.4241 143.2 141.9 143.2 134.3 144.8 527,396 138.08 7.25%
2007-06-28 0 3.310 3.290 3.310 3.200 3.360 10,016,000 32,967,680 3.2915 133.5 132.7 133.5 129.0 135.5 248,383 132.73 2.80%
2007-06-27 0 3.220 3.210 3.230 3.200 3.280 2,342,000 7,551,260 3.2243 129.8 129.4 130.2 129.0 132.3 58,078 130.02 -0.31%
2007-06-26 0 3.230 3.220 3.230 3.160 3.280 3,228,100 10,332,984 3.2009 130.2 129.8 130.2 127.4 132.3 80,052 129.08 1.57%
2007-06-25 0 3.180 3.180 3.190 3.130 3.200 2,760,090 8,720,884 3.1596 128.2 128.2 128.6 126.2 129.0 68,446 127.41 0.63%
2007-06-22 0 3.160 3.160 3.170 3.070 3.180 1,921,950 6,042,618 3.1440 127.4 127.4 127.8 123.8 128.2 47,662 126.78 1.94%
2007-06-21 0 3.100 3.050 3.110 3.060 3.150 1,754,180 5,441,293 3.1019 125.0 123.0 125.4 123.4 127.0 43,501 125.08 -0.64%
2007-06-20 0 3.120 3.100 3.110 3.050 3.170 1,653,500 5,145,590 3.1119 125.8 125.0 125.4 123.0 127.8 41,005 125.49 0.97%
2007-06-18 0 3.090 3.080 3.090 3.020 3.180 1,683,100 5,160,182 3.0659 124.6 124.2 124.6 121.8 128.2 41,739 123.63 -1.28%
2007-06-15 0 3.130 3.120 3.130 3.050 3.190 3,222,000 10,051,920 3.1198 126.2 125.8 126.2 123.0 128.6 79,901 125.80 -0.63%
2007-06-14 0 3.150 3.140 3.150 3.130 3.350 1,946,000 6,212,200 3.1923 127.0 126.6 127.0 126.2 135.1 48,258 128.73 -1.25%
2007-06-13 0 3.190 3.190 3.200 3.110 3.300 3,938,550 12,658,625 3.2140 128.6 128.6 129.0 125.4 133.1 97,671 129.61 2.57%
2007-06-12 0 3.110 3.100 3.130 3.090 3.150 4,924,000 15,345,500 3.1165 125.4 125.0 126.2 124.6 127.0 122,108 125.67 -0.32%
2007-06-11 0 3.120 3.110 3.120 3.060 3.210 2,237,000 6,981,780 3.1210 125.8 125.4 125.8 123.4 129.4 55,475 125.86 -1.89%
2007-06-08 0 3.180 3.180 3.200 3.000 3.250 77,765,550 234,202,210 3.0116 128.2 128.2 129.0 121.0 131.1 1,928,479 121.44 2.58%
2007-06-07 0 3.100 3.080 3.100 2.990 3.110 3,111,000 9,513,460 3.0580 125.0 124.2 125.0 120.6 125.4 77,149 123.31 1.31%
2007-06-06 0 3.060 3.060 3.070 3.050 3.200 2,018,180 6,221,433 3.0827 123.4 123.4 123.8 123.0 129.0 50,048 124.31 0.00%
2007-06-05 0 3.060 3.050 3.060 2.960 3.100 6,040,526 18,316,174 3.0322 123.4 123.0 123.4 119.4 125.0 149,797 122.27 0.00%
2007-06-04 0 3.060 3.050 3.060 2.980 3.100 6,182,000 18,779,560 3.0378 123.4 123.0 123.4 120.2 125.0 153,305 122.50 -0.33%
2007-06-01 0 3.070 3.060 3.070 2.980 3.110 8,548,000 25,986,480 3.0401 123.8 123.4 123.8 120.2 125.4 211,979 122.59 5.86%
2007-05-31 0 2.900 2.900 2.910 2.600 2.930 10,298,200 29,103,934 2.8261 116.9 116.9 117.3 104.8 118.2 255,381 113.96 5.45%
2007-05-30 0 2.750 2.740 2.750 2.710 2.800 2,336,000 6,405,920 2.7423 110.9 110.5 110.9 109.3 112.9 57,930 110.58 -1.79%
2007-05-29 0 2.800 2.790 2.800 2.760 2.850 4,337,100 12,180,770 2.8085 112.9 112.5 112.9 111.3 114.9 107,554 113.25 -1.41%
2007-05-28 0 2.840 2.840 2.850 2.760 3.000 5,076,000 14,611,740 2.8786 114.5 114.5 114.9 111.3 121.0 125,878 116.08 0.00%
2007-05-25 0 2.840 2.830 2.840 2.750 3.010 14,774,162 42,142,060 2.8524 114.5 114.1 114.5 110.9 121.4 366,379 115.02 -7.49%
2007-05-23 0 3.070 3.080 3.090 3.060 3.200 3,670,770 11,365,550 3.0962 123.8 124.2 124.6 123.4 129.0 91,030 124.85 -3.15%
2007-05-22 0 3.170 3.140 3.170 3.130 3.270 3,745,380 11,929,042 3.1850 127.8 126.6 127.8 126.2 131.9 92,880 128.43 -3.65%
2007-05-21 0 3.290 3.290 3.300 3.150 3.330 11,953,875 38,912,880 3.2553 132.7 132.7 133.1 127.0 134.3 296,440 131.27 2.49%
2007-05-18 0 3.210 3.170 3.210 3.130 3.350 2,770,250 8,832,941 3.1885 129.4 127.8 129.4 126.2 135.1 68,698 128.58 -2.73%
2007-05-17 0 3.300 3.300 3.350 3.120 3.500 7,337,787 23,807,766 3.2445 133.1 133.1 135.1 125.8 141.1 181,967 130.84 2.80%
2007-05-16 0 3.210 3.250 3.280 2.880 3.300 25,853,385 79,067,956 3.0583 129.4 131.1 132.3 116.1 133.1 641,128 123.33 4.56%
2007-05-15 0 3.070 3.080 3.090 3.050 3.150 3,064,000 9,439,580 3.0808 123.8 124.2 124.6 123.0 127.0 75,983 124.23 -0.97%
2007-05-14 0 3.100 3.100 3.110 3.010 3.180 8,462,000 26,388,700 3.1185 125.0 125.0 125.4 121.4 128.2 209,846 125.75 0.00%
2007-05-11 0 3.100 3.100 3.110 3.050 3.180 3,304,000 10,258,603 3.1049 125.0 125.0 125.4 123.0 128.2 81,935 125.20 -1.90%
2007-05-10 0 3.160 3.180 3.190 3.100 3.220 8,590,050 26,978,846 3.1407 127.4 128.2 128.6 125.0 129.8 213,021 126.65 1.61%
2007-05-09 0 3.110 3.060 3.110 2.840 3.110 14,162,770 42,826,059 3.0238 125.4 123.4 125.4 114.5 125.4 351,217 121.94 6.51%
2007-05-08 0 2.920 2.890 2.920 2.900 3.000 2,978,100 8,714,915 2.9263 117.7 116.5 117.7 116.9 121.0 73,853 118.00 -2.67%
2007-05-07 0 3.000 2.980 3.000 2.940 3.120 6,070,500 18,246,895 3.0058 121.0 120.2 121.0 118.6 125.8 150,540 121.21 -2.28%
2007-05-04 0 3.070 3.060 3.070 3.030 3.200 11,551,850 35,856,657 3.1040 123.8 123.4 123.8 122.2 129.0 286,470 125.17 -0.97%
2007-05-03 0 3.100 3.090 3.100 2.920 3.200 16,378,428 50,384,919 3.0763 125.0 124.6 125.0 117.7 129.0 406,163 124.05 9.15%
2007-05-02 1 - - - - - 0 0 - 114.5 - - - - 0 - 0.00%
2007-04-30 0 2.840 2.840 2.850 2.730 2.870 6,301,650 17,915,361 2.8430 114.5 114.5 114.9 110.1 115.7 156,272 114.64 3.27%
2007-04-27 0 2.750 2.700 2.750 2.640 2.800 9,870,000 26,578,280 2.6928 110.9 108.9 110.9 106.5 112.9 244,762 108.59 -1.79%
2007-04-26 0 2.800 2.790 2.810 2.760 2.900 3,535,430 9,873,268 2.7927 112.9 112.5 113.3 111.3 116.9 87,674 112.61 0.00%
2007-04-25 0 2.800 2.780 2.830 2.770 2.850 1,440,000 4,043,480 2.8080 112.9 112.1 114.1 111.7 114.9 35,710 113.23 -1.06%
2007-04-24 0 2.830 2.820 2.830 2.800 2.930 3,825,430 10,917,333 2.8539 114.1 113.7 114.1 112.9 118.2 94,865 115.08 -1.39%
2007-04-23 0 2.870 2.870 2.880 2.720 2.920 4,481,000 12,805,190 2.8577 115.7 115.7 116.1 109.7 117.7 111,123 115.23 6.69%
2007-04-20 0 2.690 2.690 2.710 2.640 2.710 4,239,100 11,382,482 2.6851 108.5 108.5 109.3 106.5 109.3 105,124 108.28 2.28%
2007-04-19 0 2.630 2.620 2.630 2.540 2.630 2,822,000 7,273,000 2.5773 106.1 105.7 106.1 102.4 106.1 69,982 103.93 0.38%
2007-04-18 0 2.620 2.610 2.620 2.580 2.640 3,355,650 8,718,558 2.5982 105.7 105.2 105.7 104.0 106.5 83,216 104.77 -1.13%
2007-04-17 0 2.650 2.650 2.660 2.580 2.700 7,340,440 19,425,055 2.6463 106.9 106.9 107.3 104.0 108.9 182,033 106.71 -1.12%
2007-04-16 0 2.680 2.680 2.690 2.620 2.770 4,894,550 13,291,683 2.7156 108.1 108.1 108.5 105.7 111.7 121,378 109.51 3.88%
2007-04-13 0 2.580 2.580 2.590 2.550 2.600 3,416,000 8,784,900 2.5717 104.0 104.0 104.4 102.8 104.8 84,712 103.70 1.18%
2007-04-12 0 2.550 2.550 2.620 2.330 2.620 9,567,650 24,011,482 2.5097 102.8 102.8 105.7 93.96 105.7 237,265 101.20 8.51%
2007-04-11 0 2.350 2.350 2.360 2.280 2.370 4,421,600 10,241,320 2.3162 94.76 94.76 95.17 91.94 95.57 109,650 93.400 2.62%
2007-04-10 0 2.290 2.280 2.290 2.190 2.350 3,970,000 8,900,960 2.2421 92.34 91.94 92.34 88.31 94.76 98,451 90.410 -1.29%
2007-04-04 0 2.320 2.300 2.340 2.280 2.360 2,498,650 5,770,102 2.3093 93.55 92.75 94.36 91.94 95.17 61,963 93.122 -1.28%
2007-04-03 0 2.350 2.350 2.360 2.280 2.370 1,424,000 3,337,540 2.3438 94.76 94.76 95.17 91.94 95.57 35,313 94.512 0.00%
2007-04-02 0 2.350 2.340 2.350 2.280 2.380 2,407,430 5,656,549 2.3496 94.76 94.36 94.76 91.94 95.97 59,701 94.748 3.07%
2007-03-30 0 2.280 2.250 2.300 2.160 2.280 2,940,000 6,518,680 2.2172 91.94 90.73 92.75 87.10 91.94 72,908 89.410 2.70%
2007-03-29 0 2.220 2.200 2.220 2.160 2.220 750,600 1,644,798 2.1913 89.52 88.71 89.52 87.10 89.52 18,614 88.364 2.30%
2007-03-28 0 2.170 2.190 2.200 2.140 2.280 1,388,000 3,028,160 2.1817 87.50 88.31 88.71 86.30 91.94 34,420 87.975 -2.25%
2007-03-27 0 2.220 2.200 2.280 2.150 2.280 2,506,000 5,513,100 2.2000 89.52 88.71 91.94 86.70 91.94 62,145 88.713 -2.20%
2007-03-26 0 2.270 2.270 2.280 2.220 2.370 1,788,000 4,074,060 2.2786 91.54 91.54 91.94 89.52 95.57 44,340 91.882 -2.99%
2007-03-23 0 2.340 2.290 2.300 2.220 2.370 10,685,430 24,665,466 2.3083 94.36 92.34 92.75 89.52 95.57 264,984 93.083 5.41%
2007-03-22 0 2.220 2.220 2.270 2.160 2.310 5,170,000 11,438,560 2.2125 89.52 89.52 91.54 87.10 93.15 128,209 89.218 2.78%
2007-03-21 0 2.160 2.140 2.160 2.090 2.160 2,882,000 6,125,100 2.1253 87.10 86.30 87.10 84.28 87.10 71,470 85.702 0.93%
2007-03-20 0 2.140 2.100 2.140 2.020 2.150 1,842,000 3,843,880 2.0868 86.30 84.68 86.30 81.46 86.70 45,679 84.150 7.00%
2007-03-19 0 2.000 2.000 2.030 1.950 2.080 2,142,000 4,306,620 2.0106 80.65 80.65 81.86 78.63 83.88 53,119 81.075 3.09%
2007-03-16 0 1.940 1.940 1.970 1.930 2.000 6,462,000 12,678,240 1.9620 78.23 78.23 79.44 77.83 80.65 160,249 79.116 0.52%
2007-03-15 0 1.930 1.930 1.940 1.910 1.970 4,846,027 9,386,433 1.9369 77.83 77.83 78.23 77.02 79.44 120,175 78.106 1.05%
2007-03-14 0 1.910 1.890 1.900 1.880 2.010 4,514,000 8,617,000 1.9089 77.02 76.21 76.62 75.81 81.05 111,941 76.978 -6.37%
2007-03-13 0 2.040 2.030 2.040 2.010 2.090 2,193,100 4,469,053 2.0378 82.26 81.86 82.26 81.05 84.28 54,386 82.173 -2.86%
2007-03-12 0 2.100 2.090 2.100 2.090 2.130 3,218,000 6,755,980 2.0994 84.68 84.28 84.68 84.28 85.89 79,802 84.659 0.96%
2007-03-09 0 2.080 2.070 2.080 2.060 2.150 4,906,000 10,252,780 2.0898 83.88 83.47 83.88 83.07 86.70 121,662 84.273 -2.35%
2007-03-08 0 2.130 2.120 2.150 2.050 2.180 5,368,000 11,483,760 2.1393 85.89 85.49 86.70 82.67 87.91 133,119 86.267 3.90%
2007-03-07 0 2.050 2.030 2.060 1.900 2.080 3,192,750 6,377,450 1.9975 82.67 81.86 83.07 76.62 83.88 79,176 80.548 5.13%
2007-03-06 0 1.950 1.950 1.960 1.800 1.950 5,983,100 11,445,677 1.9130 78.63 78.63 79.04 72.58 78.63 148,373 77.141 3.72%
2007-03-05 0 1.880 1.880 1.900 1.690 2.130 9,854,000 18,051,680 1.8319 75.81 75.81 76.62 68.15 85.89 244,366 73.872 -12.96%
2007-03-02 0 2.160 2.130 2.180 2.030 2.240 5,066,000 10,764,740 2.1249 87.10 85.89 87.91 81.86 90.33 125,630 85.686 -4.42%
2007-03-01 0 2.260 2.220 2.280 2.170 2.280 5,918,600 13,234,020 2.2360 91.13 89.52 91.94 87.50 91.94 146,773 90.166 3.67%
2007-02-28 0 2.180 2.160 2.180 2.010 2.280 12,232,000 26,156,640 2.1384 87.91 87.10 87.91 81.05 91.94 303,337 86.230 -7.63%
2007-02-27 0 2.360 2.350 2.370 2.350 2.370 1,708,000 4,024,420 2.3562 95.17 94.76 95.57 94.76 95.57 42,356 95.014 -1.67%
2007-02-26 0 2.400 2.390 2.400 2.380 2.450 1,662,200 4,006,365 2.4103 96.78 96.38 96.78 95.97 98.80 41,220 97.194 -2.04%
2007-02-23 0 2.450 2.420 2.450 2.360 2.480 1,840,550 4,443,691 2.4143 98.80 97.59 98.80 95.17 100.0 45,643 97.357 2.08%
2007-02-22 0 2.400 2.390 2.400 2.350 2.420 932,400 2,226,664 2.3881 96.78 96.38 96.78 94.76 97.59 23,122 96.300 0.00%
2007-02-21 0 2.400 2.390 2.400 2.370 2.490 3,056,000 7,346,220 2.4039 96.78 96.38 96.78 95.57 100.4 75,785 96.936 -4.00%
2007-02-16 0 2.500 2.500 2.520 2.460 2.520 1,300,550 3,255,740 2.5034 100.8 100.8 101.6 99.20 101.6 32,252 100.95 0.00%
2007-02-15 0 2.500 2.490 2.500 2.440 2.540 3,070,050 7,691,306 2.5053 100.8 100.4 100.8 98.39 102.4 76,133 101.02 0.81%
2007-02-14 0 2.480 2.470 2.490 2.450 2.520 1,424,000 3,528,100 2.4776 100.0 99.60 100.4 98.80 101.6 35,313 99.909 -0.80%
2007-02-13 0 2.500 2.490 2.510 2.450 2.540 5,052,250 12,609,185 2.4958 100.8 100.4 101.2 98.80 102.4 125,289 100.64 -1.57%
2007-02-12 0 2.540 2.540 2.550 2.480 2.610 3,030,750 7,701,575 2.5411 102.4 102.4 102.8 100.0 105.2 75,158 102.47 -2.68%
2007-02-09 0 2.610 2.600 2.630 2.350 2.680 8,930,150 22,828,853 2.5564 105.2 104.8 106.1 94.76 108.1 221,455 103.09 4.82%
2007-02-08 0 2.490 2.470 2.490 2.340 2.520 6,222,400 15,147,624 2.4344 100.4 99.60 100.4 94.36 101.6 154,307 98.166 6.41%
2007-02-07 0 2.340 2.310 2.340 2.310 2.510 5,390,800 12,781,724 2.3710 94.36 93.15 94.36 93.15 101.2 133,684 95.611 -4.88%
2007-02-06 0 2.460 2.470 2.480 2.450 2.570 6,265,300 15,673,904 2.5017 99.20 99.60 100.0 98.80 103.6 155,371 100.88 -4.65%
2007-02-05 0 2.580 2.560 2.580 2.300 2.620 9,946,000 25,411,860 2.5550 104.0 103.2 104.0 92.75 105.7 246,647 103.03 9.32%
2007-02-02 0 2.360 2.360 2.370 2.100 2.400 18,361,300 42,680,721 2.3245 95.17 95.17 95.57 84.68 96.78 455,335 93.735 12.38%
2007-02-01 0 2.100 2.090 2.100 1.960 2.140 6,539,500 13,437,800 2.0549 84.68 84.28 84.68 79.04 86.30 162,171 82.862 6.06%
2007-01-31 0 1.980 1.980 1.990 1.880 2.020 6,148,000 12,075,240 1.9641 79.84 79.84 80.25 75.81 81.46 152,462 79.202 4.21%
2007-01-30 0 1.900 1.880 1.900 1.860 1.910 764,550 1,447,090 1.8927 76.62 75.81 76.62 75.00 77.02 18,960 76.324 0.53%
2007-01-29 0 1.890 1.890 1.900 1.830 1.890 766,000 1,427,680 1.8638 76.21 76.21 76.62 73.79 76.21 18,996 75.158 1.07%
2007-01-26 0 1.870 1.870 1.880 1.830 1.890 715,650 1,324,947 1.8514 75.41 75.41 75.81 73.79 76.21 17,747 74.657 -1.06%
2007-01-25 0 1.890 1.880 1.890 1.850 1.980 2,374,000 4,524,880 1.9060 76.21 75.81 76.21 74.60 79.84 58,872 76.860 3.28%
2007-01-24 0 1.830 1.810 1.830 1.800 1.850 1,249,500 2,285,920 1.8295 73.79 72.99 73.79 72.58 74.60 30,986 73.773 1.67%
2007-01-23 0 1.800 1.790 1.800 1.790 1.840 2,920,000 5,292,780 1.8126 72.58 72.18 72.58 72.18 74.20 72,412 73.093 -2.17%
2007-01-22 0 1.840 1.830 1.850 1.810 1.900 2,685,000 4,932,100 1.8369 74.20 73.79 74.60 72.99 76.62 66,584 74.073 -2.65%
2007-01-19 0 1.890 1.870 1.890 1.840 1.890 1,666,000 3,110,740 1.8672 76.21 75.41 76.21 74.20 76.21 41,315 75.294 0.00%
2007-01-18 0 1.890 1.890 1.900 1.830 1.950 10,386,000 19,642,120 1.8912 76.21 76.21 76.62 73.79 78.63 257,559 76.263 -3.08%
2007-01-17 0 1.950 1.950 1.960 1.890 1.970 9,344,550 17,942,731 1.9201 78.63 78.63 79.04 76.21 79.44 231,732 77.429 3.17%
2007-01-16 0 1.890 1.890 1.900 1.880 1.910 5,930,000 11,231,140 1.8940 76.21 76.21 76.62 75.81 77.02 147,056 76.373 0.53%
2007-01-15 0 1.880 1.860 1.880 1.830 1.910 3,800,000 7,143,240 1.8798 75.81 75.00 75.81 73.79 77.02 94,235 75.803 4.44%
2007-01-12 0 1.800 1.800 1.840 1.760 1.830 2,186,950 3,958,742 1.8102 72.58 72.58 74.20 70.97 73.79 54,233 72.995 1.12%
2007-01-11 0 1.780 1.780 1.790 1.760 1.850 2,294,500 4,123,175 1.7970 71.78 71.78 72.18 70.97 74.60 56,900 72.463 -1.11%
2007-01-10 0 1.800 1.790 1.800 1.710 1.880 5,754,500 10,309,170 1.7915 72.58 72.18 72.58 68.96 75.81 142,704 72.242 5.26%
2007-01-09 0 1.710 1.720 1.730 1.690 1.760 4,476,000 7,677,120 1.7152 68.96 69.36 69.76 68.15 70.97 110,999 69.164 0.00%
2007-01-08 0 1.710 1.690 1.700 1.640 1.750 5,932,428 10,086,917 1.7003 68.96 68.15 68.55 66.13 70.57 147,116 68.564 -1.16%
2007-01-05 0 1.730 1.740 1.750 1.660 1.760 4,898,500 8,462,860 1.7276 69.76 70.17 70.57 66.94 70.97 121,476 69.667 1.76%
2007-01-04 0 1.700 1.690 1.700 1.680 1.740 2,885,900 4,917,972 1.7041 68.55 68.15 68.55 67.75 70.17 71,566 68.719 0.59%
2007-01-03 0 1.690 1.680 1.690 1.670 1.710 3,838,050 6,495,843 1.6925 68.15 67.75 68.15 67.34 68.96 95,178 68.249 -1.17%
2007-01-02 0 1.710 1.710 1.720 1.670 1.790 8,207,000 14,099,950 1.7180 68.96 68.96 69.36 67.34 72.18 203,522 69.280 -3.39%
2006-12-29 0 1.770 1.760 1.770 1.680 1.780 7,270,990 12,812,203 1.7621 71.37 70.97 71.37 67.75 71.78 180,311 71.056 5.36%
2006-12-28 0 1.680 1.670 1.680 1.640 1.710 996,000 1,668,620 1.6753 67.75 67.34 67.75 66.13 68.96 24,699 67.557 -5.08%
2006-12-27 0 1.770 1.710 1.770 1.690 1.800 10,209,660 17,872,602 1.7506 71.37 68.96 71.37 68.15 72.58 253,186 70.591 -3.80%
2006-12-22 0 1.840 1.830 1.850 1.620 1.860 37,632,200 67,594,120 1.7962 74.20 73.79 74.60 65.33 75.00 933,227 72.431 12.20%
2006-12-21 0 1.640 1.650 1.660 1.450 1.650 12,409,650 19,014,546 1.5322 66.13 66.54 66.94 58.47 66.54 307,742 61.787 11.56%
2006-12-20 0 1.470 1.470 1.480 1.400 1.480 10,493,400 14,992,316 1.4287 59.28 59.28 59.68 56.45 59.68 260,222 57.614 4.26%
2006-12-19 0 1.410 1.400 1.410 1.340 1.450 14,808,000 20,283,000 1.3697 56.86 56.45 56.86 54.04 58.47 367,218 55.234 3.68%
2006-12-18 0 1.360 1.350 1.360 1.350 1.370 5,364,000 7,294,540 1.3599 54.84 54.44 54.84 54.44 55.24 133,020 54.838 0.00%
2006-12-15 0 1.360 1.340 1.360 1.340 1.360 1,570,000 2,126,620 1.3545 54.84 54.04 54.84 54.04 54.84 38,934 54.621 0.00%
2006-12-14 0 1.360 1.350 1.360 1.330 1.360 1,236,000 1,669,560 1.3508 54.84 54.44 54.84 53.63 54.84 30,651 54.470 0.74%
2006-12-13 0 1.350 1.340 1.350 1.330 1.360 1,074,000 1,447,780 1.3480 54.44 54.04 54.44 53.63 54.84 26,634 54.359 -0.74%
2006-12-12 0 1.360 1.350 1.360 1.350 1.380 3,010,000 4,099,500 1.3620 54.84 54.44 54.84 54.44 55.65 74,644 54.921 1.49%
2006-12-11 0 1.340 1.330 1.340 1.330 1.380 1,422,550 1,920,501 1.3500 54.04 53.63 54.04 53.63 55.65 35,277 54.440 -2.90%
2006-12-08 0 1.380 1.390 1.400 1.350 1.430 3,368,000 4,666,360 1.3855 55.65 56.05 56.45 54.44 57.66 83,522 55.870 -3.50%
2006-12-07 0 1.430 1.430 1.450 1.410 1.450 5,635,100 8,117,789 1.4406 57.66 57.66 58.47 56.86 58.47 139,743 58.091 -1.38%
2006-12-06 0 1.450 1.430 1.450 1.410 1.460 3,625,100 5,210,589 1.4374 58.47 57.66 58.47 56.86 58.87 89,897 57.961 2.11%
2006-12-05 0 1.420 1.400 1.420 1.400 1.420 832,000 1,174,220 1.4113 57.26 56.45 57.26 56.45 57.26 20,632 56.911 1.43%
2006-12-04 0 1.400 1.390 1.400 1.380 1.430 633,870 886,277 1.3982 56.45 56.05 56.45 55.65 57.66 15,719 56.382 0.00%
2006-12-01 0 1.400 1.390 1.400 1.370 1.410 1,612,000 2,246,000 1.3933 56.45 56.05 56.45 55.24 56.86 39,975 56.185 0.72%
2006-11-30 0 1.390 1.380 1.390 1.360 1.430 1,484,750 2,038,805 1.3732 56.05 55.65 56.05 54.84 57.66 36,820 55.373 0.00%
2006-11-29 0 1.390 1.380 1.400 1.390 1.430 1,382,000 1,944,980 1.4074 56.05 55.65 56.45 56.05 57.66 34,272 56.752 0.00%
2006-11-28 0 1.390 1.380 1.390 1.230 1.400 6,010,500 7,984,740 1.3285 56.05 55.65 56.05 49.60 56.45 149,052 53.570 0.72%
2006-11-27 0 1.380 1.370 1.380 1.330 1.450 4,146,750 5,746,148 1.3857 55.65 55.24 55.65 53.63 58.47 102,834 55.878 -0.72%
2006-11-24 0 1.390 1.380 1.420 1.360 1.700 10,535,300 15,443,054 1.4658 56.05 55.65 57.26 54.84 68.55 261,261 59.110 -13.13%
2006-11-23 0 1.600 1.600 1.620 1.400 1.600 11,372,000 17,271,320 1.5188 64.52 64.52 65.33 56.45 64.52 282,010 61.244 13.48%
2006-11-22 0 1.410 1.400 1.410 1.180 1.450 14,102,000 19,056,720 1.3513 56.86 56.45 56.86 47.58 58.47 349,710 54.493 20.51%
2006-11-21 0 1.170 1.160 1.170 0.990 1.180 5,277,320 5,697,640 1.0796 47.18 46.78 47.18 39.92 47.58 130,870 43.537 20.62%
2006-11-20 0 0.970 0.950 0.970 0.940 0.970 1,375,100 1,317,041 0.9578 39.12 38.31 39.12 37.91 39.12 34,101 38.622 0.00%
2006-11-17 0 0.970 0.960 0.970 0.950 1.000 2,146,000 2,084,080 0.9711 39.12 38.71 39.12 38.31 40.32 53,218 39.161 0.00%
2006-11-16 0 0.970 0.970 0.980 0.950 0.970 3,190,550 3,069,637 0.9621 39.12 39.12 39.52 38.31 39.12 79,121 38.797 1.04%
2006-11-15 0 0.960 0.960 0.970 0.950 0.970 2,324,000 2,232,700 0.9607 38.71 38.71 39.12 38.31 39.12 57,632 38.741 -1.03%
2006-11-14 0 0.970 0.970 0.990 0.890 0.980 4,229,100 4,048,795 0.9574 39.12 39.12 39.92 35.89 39.52 104,876 38.606 11.49%
2006-11-13 0 0.870 0.870 0.880 0.860 0.910 1,148,116 1,018,700 0.8873 35.08 35.08 35.49 34.68 36.70 28,472 35.779 -3.33%
2006-11-10 0 0.900 0.890 0.900 0.850 0.900 512,550 448,922 0.8759 36.29 35.89 36.29 34.28 36.29 12,711 35.319 0.00%
2006-11-09 0 0.900 0.890 0.900 0.890 0.920 1,414,550 1,270,008 0.8978 36.29 35.89 36.29 35.89 37.10 35,079 36.204 -3.23%
2006-11-08 0 0.930 0.920 0.930 0.910 0.940 891,650 827,845 0.9284 37.50 37.10 37.50 36.70 37.91 22,112 37.439 -2.11%
2006-11-07 0 0.950 0.940 0.950 0.940 0.970 1,271,100 1,209,450 0.9515 38.31 37.91 38.31 37.91 39.12 31,522 38.369 1.06%
2006-11-06 0 0.940 0.930 0.940 0.930 0.940 734,000 684,900 0.9331 37.91 37.50 37.91 37.50 37.91 18,202 37.627 -1.05%
2006-11-03 0 0.950 0.910 0.950 0.920 0.950 1,758,000 1,641,920 0.9340 38.31 36.70 38.31 37.10 38.31 43,596 37.662 0.00%
2006-11-02 0 0.950 0.920 0.950 0.920 0.950 2,132,550 1,985,844 0.9312 38.31 37.10 38.31 37.10 38.31 52,884 37.551 2.15%
2006-11-01 0 0.930 0.910 0.940 0.900 0.960 2,324,000 2,166,480 0.9322 37.50 36.70 37.91 36.29 38.71 57,632 37.592 3.33%
2006-10-31 0 0.900 0.870 0.900 0.840 0.900 1,386,000 1,198,260 0.8645 36.29 35.08 36.29 33.87 36.29 34,371 34.863 5.88%
2006-10-27 0 0.850 0.850 0.860 0.850 0.870 1,188,000 1,023,140 0.8612 34.28 34.28 34.68 34.28 35.08 29,461 34.729 0.00%
2006-10-26 0 0.850 0.850 0.860 0.830 0.860 1,844,000 1,550,700 0.8409 34.28 34.28 34.68 33.47 34.68 45,729 33.911 4.94%
2006-10-25 0 0.810 0.810 0.820 0.790 0.810 657,650 528,167 0.8031 32.66 32.66 33.07 31.86 32.66 16,309 32.385 0.00%
2006-10-24 0 0.810 0.800 0.810 0.800 0.810 130,000 104,500 0.8038 32.66 32.26 32.66 32.26 32.66 3,224 32.415 -1.22%
2006-10-23 0 0.820 0.810 0.820 0.800 0.820 726,000 591,640 0.8149 33.07 32.66 33.07 32.26 33.07 18,004 32.862 2.50%
2006-10-20 0 0.800 0.790 0.800 0.770 0.830 2,776,000 2,213,360 0.7973 32.26 31.86 32.26 31.05 33.47 68,841 32.152 -2.44%
2006-10-19 0 0.820 0.810 0.820 0.790 0.820 1,287,000 1,029,330 0.7998 33.07 32.66 33.07 31.86 33.07 31,916 32.251 2.50%
2006-10-18 0 0.800 0.790 0.800 0.790 0.830 3,094,000 2,500,140 0.8081 32.26 31.86 32.26 31.86 33.47 76,727 32.585 -2.44%
2006-10-17 0 0.820 0.820 0.830 0.820 0.850 1,704,000 1,415,100 0.8305 33.07 33.07 33.47 33.07 34.28 42,257 33.488 -2.38%
2006-10-16 0 0.840 0.840 0.850 0.830 0.850 1,593,000 1,336,450 0.8390 33.87 33.87 34.28 33.47 34.28 39,504 33.831 1.20%
2006-10-13 0 0.830 0.830 0.840 0.820 0.850 1,138,000 948,840 0.8338 33.47 33.47 33.87 33.07 34.28 28,221 33.622 -1.19%
2006-10-12 0 0.840 0.830 0.840 0.830 0.850 2,044,175 1,701,578 0.8324 33.87 33.47 33.87 33.47 34.28 50,693 33.567 -2.33%
2006-10-11 0 0.860 0.850 0.860 0.850 0.880 1,229,650 1,049,093 0.8532 34.68 34.28 34.68 34.28 35.49 30,494 34.404 -3.37%
2006-10-10 0 0.890 0.880 0.890 0.850 0.910 10,268,550 9,160,102 0.8921 35.89 35.49 35.89 34.28 36.70 254,646 35.972 -1.11%
2006-10-09 0 0.900 0.880 0.900 0.870 0.920 2,160,000 1,924,760 0.8911 36.29 35.49 36.29 35.08 37.10 53,565 35.933 -1.10%
2006-10-06 0 0.910 0.900 0.920 0.890 0.910 536,000 484,880 0.9046 36.70 36.29 37.10 35.89 36.70 13,292 36.479 1.11%
2006-10-05 0 0.900 0.900 0.910 0.880 0.900 1,323,300 1,180,172 0.8918 36.29 36.29 36.70 35.49 36.29 32,816 35.963 0.00%
2006-10-04 0 0.900 0.900 0.910 0.880 0.920 840,000 745,980 0.8881 36.29 36.29 36.70 35.49 37.10 20,831 35.811 0.00%
2006-10-03 0 0.900 0.900 0.910 0.880 0.910 1,145,000 1,018,660 0.8897 36.29 36.29 36.70 35.49 36.70 28,394 35.875 1.12%
2006-09-29 0 0.890 0.900 0.910 0.830 0.940 7,672,000 6,655,500 0.8675 35.89 36.29 36.70 33.47 37.91 190,255 34.982 0.00%
2006-09-28 0 0.890 0.880 0.890 0.880 0.900 1,910,400 1,702,664 0.8913 35.89 35.49 35.89 35.49 36.29 47,375 35.940 -2.20%
2006-09-27 0 0.910 0.900 0.910 0.900 0.920 1,362,000 1,231,260 0.9040 36.70 36.29 36.70 36.29 37.10 33,776 36.454 0.00%
2006-09-26 0 0.910 0.910 0.920 0.900 0.910 1,146,000 1,031,900 0.9004 36.70 36.70 37.10 36.29 36.70 28,419 36.310 1.11%
2006-09-25 0 0.900 0.900 0.910 0.900 0.940 1,590,000 1,439,880 0.9056 36.29 36.29 36.70 36.29 37.91 39,430 36.518 -3.23%
2006-09-22 0 0.930 0.920 0.930 0.890 0.950 2,192,000 2,000,860 0.9128 37.50 37.10 37.50 35.89 38.31 54,359 36.809 -2.11%
2006-09-21 0 0.950 0.940 0.950 0.910 0.970 1,866,000 1,775,000 0.9512 38.31 37.91 38.31 36.70 39.12 46,274 38.358 4.40%
2006-09-20 0 0.910 0.900 0.910 0.880 0.910 2,169,000 1,950,640 0.8993 36.70 36.29 36.70 35.49 36.70 53,788 36.265 -1.09%
2006-09-19 0 0.920 0.910 0.920 0.880 0.920 2,600,000 2,351,780 0.9045 37.10 36.70 37.10 35.49 37.10 64,476 36.475 -1.08%
2006-09-18 0 0.930 0.920 0.930 0.910 0.950 2,120,000 1,973,500 0.9309 37.50 37.10 37.50 36.70 38.31 52,573 37.538 -3.12%
2006-09-15 0 0.960 0.950 0.960 0.950 0.960 1,234,027 1,175,805 0.9528 38.71 38.31 38.71 38.31 38.71 30,602 38.422 1.05%
2006-09-14 0 0.950 0.940 0.950 0.940 1.040 3,506,000 3,430,100 0.9784 38.31 37.91 38.31 37.91 41.94 86,944 39.452 -2.06%
2006-09-13 0 0.970 0.960 0.970 0.950 1.000 558,550 537,206 0.9618 39.12 38.71 39.12 38.31 40.32 13,851 38.784 1.04%
2006-09-12 0 0.960 0.960 0.970 0.960 0.970 506,000 486,260 0.9610 38.71 38.71 39.12 38.71 39.12 12,548 38.752 -2.04%
2006-09-11 0 0.980 0.970 0.980 0.960 1.000 176,000 171,580 0.9749 39.52 39.12 39.52 38.71 40.32 4,365 39.312 0.00%
2006-09-08 0 0.980 0.970 0.980 0.970 1.020 2,510,000 2,479,060 0.9877 39.52 39.12 39.52 39.12 41.13 62,245 39.828 2.08%
2006-09-07 0 0.960 0.960 0.970 0.950 0.960 152,000 145,700 0.9586 38.71 38.71 39.12 38.31 38.71 3,769 38.653 -2.04%
2006-09-06 0 0.980 0.960 0.980 0.950 0.980 362,000 346,440 0.9570 39.52 38.71 39.52 38.31 39.52 8,977 38.592 0.00%
2006-09-05 0 0.980 0.980 0.990 0.960 0.990 1,316,000 1,282,780 0.9748 39.52 39.52 39.92 38.71 39.92 32,635 39.307 -1.01%
2006-09-04 0 0.990 0.980 0.990 0.970 1.000 1,635,940 1,621,973 0.9915 39.92 39.52 39.92 39.12 40.32 40,569 39.981 -1.00%
2006-09-01 0 1.000 0.990 1.000 0.990 1.020 1,655,300 1,654,068 0.9993 40.32 39.92 40.32 39.92 41.13 41,049 40.295 0.00%
2006-08-31 0 1.000 0.990 1.000 0.970 1.000 616,000 605,420 0.9828 40.32 39.92 40.32 39.12 40.32 15,276 39.632 0.00%
2006-08-30 0 1.000 0.990 1.000 0.960 1.000 940,500 932,000 0.9910 40.32 39.92 40.32 38.71 40.32 23,323 39.960 2.04%
2006-08-29 0 0.980 0.970 0.980 0.940 0.980 636,000 612,460 0.9630 39.52 39.12 39.52 37.91 39.52 15,772 38.832 1.03%
2006-08-28 0 0.970 0.950 0.970 0.960 0.970 86,000 82,920 0.9642 39.12 38.31 39.12 38.71 39.12 2,133 38.881 0.00%
2006-08-25 0 0.970 0.960 0.970 0.950 0.980 524,400 503,888 0.9609 39.12 38.71 39.12 38.31 39.52 13,004 38.748 1.04%
2006-08-24 0 0.960 0.970 0.990 0.940 1.050 1,533,000 1,488,930 0.9713 38.71 39.12 39.92 37.91 42.34 38,016 39.166 0.00%
2006-08-23 0 0.960 0.950 0.960 0.940 0.960 408,000 389,520 0.9547 38.71 38.31 38.71 37.91 38.71 10,118 38.498 0.00%
2006-08-22 0 0.960 0.950 0.960 0.940 0.970 682,770 654,303 0.9583 38.71 38.31 38.71 37.91 39.12 16,932 38.644 -1.03%
2006-08-21 0 0.970 0.970 0.980 0.950 0.980 516,000 497,760 0.9647 39.12 39.12 39.52 38.31 39.52 12,796 38.899 -2.02%
2006-08-18 0 0.990 0.980 0.990 0.960 0.990 808,000 783,000 0.9691 39.92 39.52 39.92 38.71 39.92 20,037 39.077 0.00%
2006-08-17 0 0.990 0.980 0.990 0.950 0.990 1,100,000 1,058,240 0.9620 39.92 39.52 39.92 38.31 39.92 27,278 38.794 0.00%
2006-08-16 0 0.990 0.970 0.980 0.970 1.000 1,626,000 1,610,300 0.9903 39.92 39.12 39.52 39.12 40.32 40,323 39.935 1.02%
2006-08-15 0 0.980 0.970 0.980 0.960 1.020 2,362,000 2,289,440 0.9693 39.52 39.12 39.52 38.71 41.13 58,574 39.086 -3.92%
2006-08-14 0 1.020 1.000 1.030 0.990 1.080 1,660,000 1,713,500 1.0322 41.13 40.32 41.53 39.92 43.55 41,166 41.624 -7.27%
2006-08-11 0 1.100 1.100 1.110 1.050 1.140 4,615,300 5,000,113 1.0834 44.36 44.36 44.76 42.34 45.97 114,453 43.687 -4.35%
2006-08-10 0 1.150 1.130 1.150 1.120 1.150 3,640,500 4,123,550 1.1327 46.37 45.57 46.37 45.16 46.37 90,279 45.675 -0.86%
2006-08-09 0 1.160 1.150 1.160 1.150 1.200 4,192,000 4,875,800 1.1631 46.78 46.37 46.78 46.37 48.39 103,956 46.903 0.87%
2006-08-08 0 1.150 1.140 1.150 1.080 1.160 6,372,750 7,162,980 1.1240 46.37 45.97 46.37 43.55 46.78 158,035 45.325 6.48%
2006-08-07 0 1.080 1.070 1.090 1.000 1.090 4,194,000 4,379,340 1.0442 43.55 43.15 43.95 40.32 43.95 104,005 42.107 6.93%
2006-08-04 0 1.010 1.010 1.020 1.000 1.040 4,690,000 4,767,840 1.0166 40.73 40.73 41.13 40.32 41.94 116,306 40.994 0.00%
2006-08-03 0 1.010 1.000 1.010 1.000 1.040 3,064,000 3,131,720 1.0221 40.73 40.32 40.73 40.32 41.94 75,983 41.216 -1.94%
2006-08-02 0 1.030 1.030 1.040 1.020 1.060 2,098,000 2,163,660 1.0313 41.53 41.53 41.94 41.13 42.74 52,028 41.587 -0.96%
2006-08-01 0 1.040 1.030 1.040 1.000 1.080 7,626,000 7,904,540 1.0365 41.94 41.53 41.94 40.32 43.55 189,114 41.798 4.00%
2006-07-31 0 1.000 1.000 1.010 0.940 1.020 4,269,499 4,236,054 0.9922 40.32 40.32 40.73 37.91 41.13 105,878 40.009 6.38%
2006-07-28 0 0.940 0.940 0.950 0.920 0.950 7,366,000 6,917,354 0.9391 37.91 37.91 38.31 37.10 38.31 182,667 37.869 -1.05%
2006-07-27 0 0.950 0.940 0.960 0.930 0.960 1,840,220 1,743,078 0.9472 38.31 37.91 38.71 37.50 38.71 45,635 38.196 1.06%
2006-07-26 0 0.940 0.930 0.940 0.900 0.940 1,126,010 1,024,569 0.9099 37.91 37.50 37.91 36.29 37.91 27,924 36.692 6.82%
2006-07-25 0 0.880 0.880 0.890 0.880 0.920 2,224,000 1,977,380 0.8891 35.49 35.49 35.89 35.49 37.10 55,152 35.853 -2.22%
2006-07-24 0 0.900 0.890 0.910 0.890 0.920 324,000 291,500 0.8997 36.29 35.89 36.70 35.89 37.10 8,035 36.280 0.00%
2006-07-21 0 0.900 0.890 0.900 0.890 0.940 4,048,550 3,661,392 0.9044 36.29 35.89 36.29 35.89 37.91 100,398 36.469 -3.23%
2006-07-20 0 0.930 0.910 0.930 0.880 0.940 2,758,000 2,502,640 0.9074 37.50 36.70 37.50 35.49 37.91 68,395 36.591 1.09%
2006-07-19 0 0.920 0.910 0.930 0.910 0.950 1,817,825 1,680,743 0.9246 37.10 36.70 37.50 36.70 38.31 45,080 37.284 -3.16%
2006-07-18 0 0.950 0.940 0.950 0.940 0.960 551,500 524,040 0.9502 38.31 37.91 38.31 37.91 38.71 13,676 38.317 0.00%
2006-07-17 0 0.950 0.940 0.950 0.940 0.970 516,000 491,840 0.9532 38.31 37.91 38.31 37.91 39.12 12,796 38.437 -3.06%
2006-07-14 0 0.980 0.960 0.980 0.930 0.980 2,140,000 2,031,460 0.9493 39.52 38.71 39.52 37.50 39.52 53,069 38.280 0.00%
2006-07-13 0 0.980 0.960 0.970 0.960 0.980 2,740,000 2,658,280 0.9702 39.52 38.71 39.12 38.71 39.52 67,948 39.122 -1.01%
2006-07-12 0 0.990 0.980 0.990 0.970 1.000 886,000 867,500 0.9791 39.92 39.52 39.92 39.12 40.32 21,972 39.483 -1.00%
2006-07-11 0 1.000 0.990 1.000 0.960 1.000 4,676,000 4,604,820 0.9848 40.32 39.92 40.32 38.71 40.32 115,958 39.711 4.17%
2006-07-10 0 0.960 0.950 0.960 0.930 1.080 5,044,000 4,975,700 0.9865 38.71 38.31 38.71 37.50 43.55 125,084 39.779 -8.57%
2006-07-07 0 1.050 1.050 1.060 1.040 1.090 2,832,000 2,986,720 1.0546 42.34 42.34 42.74 41.94 43.95 70,230 42.528 -2.78%
2006-07-06 0 1.080 1.080 1.110 1.070 1.120 2,884,550 3,113,898 1.0795 43.55 43.55 44.76 43.15 45.16 71,533 43.531 -3.57%
2006-07-05 0 1.120 1.110 1.120 1.080 1.130 1,813,100 2,017,868 1.1129 45.16 44.76 45.16 43.55 45.57 44,962 44.879 0.00%
2006-07-04 0 1.120 1.110 1.120 1.090 1.190 4,105,330 4,629,693 1.1277 45.16 44.76 45.16 43.95 47.99 101,807 45.475 -4.27%
2006-07-03 0 1.170 1.170 1.180 1.150 1.190 7,264,000 8,497,920 1.1699 47.18 47.18 47.58 46.37 47.99 180,137 47.175 2.63%
2006-06-30 0 1.140 1.130 1.150 1.060 1.150 9,428,000 10,560,138 1.1201 45.97 45.57 46.37 42.74 46.37 233,801 45.167 7.55%
2006-06-29 0 1.060 1.050 1.070 1.010 1.070 4,198,000 4,420,600 1.0530 42.74 42.34 43.15 40.73 43.15 104,105 42.463 3.92%
2006-06-28 0 1.020 1.010 1.020 1.000 1.030 694,000 701,420 1.0107 41.13 40.73 41.13 40.32 41.53 17,210 40.756 0.00%
2006-06-27 0 1.020 1.020 1.030 1.020 1.060 1,378,000 1,423,480 1.0330 41.13 41.13 41.53 41.13 42.74 34,173 41.656 0.00%
2006-06-26 0 1.020 1.010 1.030 1.010 1.040 1,830,000 1,877,240 1.0258 41.13 40.73 41.53 40.73 41.94 45,381 41.366 2.00%
2006-06-23 0 1.000 0.990 1.000 0.980 1.040 4,338,000 4,329,760 0.9981 40.32 39.92 40.32 39.52 41.94 107,576 40.248 -3.85%
2006-06-22 0 1.040 1.030 1.040 0.990 1.050 1,778,050 1,807,209 1.0164 41.94 41.53 41.94 39.92 42.34 44,093 40.986 7.22%
2006-06-21 0 0.970 0.960 0.970 0.920 0.980 390,000 370,420 0.9498 39.12 38.71 39.12 37.10 39.52 9,671 38.300 1.04%
2006-06-20 0 0.960 0.930 0.950 0.890 0.960 7,173,000 6,558,480 0.9143 38.71 37.50 38.31 35.89 38.71 177,881 36.870 1.05%
2006-06-19 0 0.950 0.940 0.950 0.930 0.960 528,000 499,280 0.9456 38.31 37.91 38.31 37.50 38.71 13,094 38.131 -3.06%
2006-06-16 0 0.980 0.970 0.980 0.940 0.990 3,069,100 2,972,281 0.9685 39.52 39.12 39.52 37.91 39.92 76,109 39.053 5.38%
2006-06-15 0 0.930 0.920 0.930 0.920 1.010 15,656,440 14,490,816 0.9255 37.50 37.10 37.50 37.10 40.73 388,258 37.323 3.33%
2006-06-14 0 0.900 0.870 0.900 0.880 1.000 21,843,000 22,243,890 1.0184 36.29 35.08 36.29 35.49 40.32 541,676 41.065 -15.09%
2006-06-13 0 1.060 1.050 1.060 1.040 1.190 9,764,000 11,095,480 1.1364 42.74 42.34 42.74 41.94 47.99 242,134 45.824 -12.40%
2006-06-12 0 1.210 1.200 1.210 1.200 1.260 14,054,000 17,182,300 1.2226 48.79 48.39 48.79 48.39 50.81 348,520 49.301 -3.20%
2006-06-09 0 1.250 1.240 1.250 1.160 1.290 10,220,500 12,523,325 1.2253 50.41 50.00 50.41 46.78 52.02 253,454 49.411 2.46%
2006-06-08 0 1.220 1.220 1.230 1.090 1.290 16,554,000 19,351,080 1.1690 49.20 49.20 49.60 43.95 52.02 410,516 47.138 -0.81%
2006-06-07 0 1.230 1.230 1.240 0.930 1.250 22,145,437 24,420,886 1.1028 49.60 49.60 50.00 37.50 50.41 549,176 44.468 32.26%
2006-06-06 0 0.930 0.920 0.930 0.790 0.960 4,408,000 3,832,360 0.8694 37.50 37.10 37.50 31.86 38.71 109,312 35.059 14.81%
2006-06-05 0 0.810 0.790 0.820 0.790 0.830 3,876,000 3,128,920 0.8073 32.66 31.86 33.07 31.86 33.47 96,119 32.552 -2.41%
2006-06-02 0 0.830 0.820 0.830 0.810 0.850 3,976,000 3,304,320 0.8311 33.47 33.07 33.47 32.66 34.28 98,599 33.513 1.22%
2006-06-01 0 0.820 0.810 0.820 0.810 0.860 8,450,000 7,030,240 0.8320 33.07 32.66 33.07 32.66 34.68 209,548 33.549 -5.75%
2006-05-30 0 0.870 0.850 0.870 0.840 0.880 2,504,000 2,139,000 0.8542 35.08 34.28 35.08 33.87 35.49 62,096 34.447 0.00%
2006-05-29 0 0.870 0.860 0.870 0.840 0.880 3,642,000 3,163,860 0.8687 35.08 34.68 35.08 33.87 35.49 90,317 35.031 0.00%
2006-05-26 0 0.870 0.870 0.880 0.860 0.910 9,500,000 8,433,040 0.8877 35.08 35.08 35.49 34.68 36.70 235,587 35.796 1.16%
2006-05-25 0 0.860 0.850 0.860 0.820 0.860 11,430,000 9,773,900 0.8551 34.68 34.28 34.68 33.07 34.68 283,448 34.482 2.38%
2006-05-24 0 0.840 0.830 0.850 0.820 0.940 28,524,550 24,358,960 0.8540 33.87 33.47 34.28 33.07 37.91 707,370 34.436 -5.62%
2006-05-23 0 0.890 0.890 0.900 0.870 0.980 20,002,000 18,345,360 0.9172 35.89 35.89 36.29 35.08 39.52 496,022 36.985 -3.26%
2006-05-22 0 0.920 0.910 0.920 0.870 1.020 50,233,431 45,946,501 0.9147 37.10 36.70 37.10 35.08 41.13 1,245,720 36.883 4.55%
2006-05-19 0 0.880 0.870 0.880 0.880 1.260 48,692,000 54,676,644 1.1229 35.49 35.08 35.49 35.49 50.81 1,207,495 45.281 -25.42%
2006-05-18 0 1.180 1.160 1.200 1.150 1.660 15,386,000 20,999,080 1.3648 47.58 46.78 48.39 46.37 66.94 381,552 55.036 -28.92%
2006-05-17 0 1.660 1.650 1.660 1.600 1.700 389,250 638,853 1.6412 66.94 66.54 66.94 64.52 68.55 9,653 66.183 1.22%
2006-05-16 0 1.640 1.630 1.640 1.610 1.680 460,000 755,080 1.6415 66.13 65.73 66.13 64.92 67.75 11,407 66.192 -1.80%
2006-05-15 0 1.670 1.670 1.680 1.640 1.700 1,066,718 1,792,623 1.6805 67.34 67.34 67.75 66.13 68.55 26,453 67.766 -1.76%
2006-05-12 0 1.700 1.690 1.700 1.620 1.700 2,922,660 4,916,329 1.6821 68.55 68.15 68.55 65.33 68.55 72,478 67.832 0.00%
2006-05-11 0 1.700 1.690 1.700 1.680 1.720 2,079,500 3,530,840 1.6979 68.55 68.15 68.55 67.75 69.36 51,569 68.469 0.00%
2006-05-10 0 1.700 1.690 1.700 1.600 1.780 3,678,000 6,251,060 1.6996 68.55 68.15 68.55 64.52 71.78 91,209 68.535 -5.03%
2006-05-09 0 1.790 1.780 1.790 1.780 1.800 7,932,000 14,214,320 1.7920 72.18 71.78 72.18 71.78 72.58 196,703 72.263 0.00%
2006-05-08 0 1.790 1.780 1.800 1.760 1.800 9,191,650 16,475,977 1.7925 72.18 71.78 72.58 70.97 72.58 227,940 72.282 -0.56%
2006-05-04 0 1.800 1.790 1.800 1.760 1.800 2,492,000 4,452,200 1.7866 72.58 72.18 72.58 70.97 72.58 61,798 72.044 0.56%
2006-05-03 0 1.790 1.790 1.800 1.770 1.880 4,446,000 8,020,320 1.8039 72.18 72.18 72.58 71.37 75.81 110,255 72.744 2.29%
2006-05-02 0 1.750 1.740 1.750 1.680 1.760 6,796,000 11,750,680 1.7291 70.57 70.17 70.57 67.75 70.97 168,531 69.724 9.37%
2006-04-28 0 1.600 1.580 1.590 1.340 1.610 11,240,000 17,102,640 1.5216 64.52 63.71 64.12 54.04 64.92 278,737 61.358 18.52%
2006-04-27 0 1.350 1.340 1.350 1.330 1.470 5,378,000 7,514,060 1.3972 54.44 54.04 54.44 53.63 59.28 133,367 56.341 -0.74%
2006-04-26 0 1.360 1.360 1.390 1.350 1.570 10,611,320 15,729,020 1.4823 54.84 54.84 56.05 54.44 63.31 263,146 59.773 -9.93%
2006-04-25 0 1.510 1.500 1.510 1.340 1.850 22,000,770 33,522,996 1.5237 60.89 60.49 60.89 54.04 74.60 545,589 61.444 -17.49%
2006-04-24 0 1.830 1.790 1.830 1.800 2.075 6,116,400 11,547,530 1.8880 73.79 72.18 73.79 72.58 83.67 151,678 76.132 -10.73%
2006-04-21 0 2.050 2.025 2.050 1.990 2.100 6,342,150 12,864,567 2.0284 82.67 81.66 82.67 80.25 84.68 157,277 81.796 -2.38%
2006-04-20 0 2.100 2.100 2.125 2.100 2.150 930,158 1,965,913 2.1135 84.68 84.68 85.69 84.68 86.70 23,067 85.228 -2.33%
2006-04-19 0 2.150 2.125 2.150 2.100 2.200 3,003,920 6,387,088 2.1263 86.70 85.69 86.70 84.68 88.71 74,493 85.741 -1.15%
2006-04-18 0 2.175 2.175 2.200 2.150 2.275 5,233,500 11,413,013 2.1808 87.71 87.71 88.71 86.70 91.74 129,784 87.939 2.35%
2006-04-13 0 2.125 2.100 2.125 2.100 2.175 5,305,000 11,284,600 2.1272 85.69 84.68 85.69 84.68 87.71 131,557 85.777 0.00%
2006-04-12 0 2.125 2.125 2.150 2.125 2.175 1,857,290 3,965,659 2.1352 85.69 85.69 86.70 85.69 87.71 46,058 86.101 -1.16%
2006-04-11 0 2.150 2.125 2.150 2.125 2.200 1,568,550 3,348,414 2.1347 86.70 85.69 86.70 85.69 88.71 38,898 86.082 -2.27%
2006-04-10 0 2.200 2.125 2.200 2.075 2.250 5,878,000 12,494,200 2.1256 88.71 85.69 88.71 83.67 90.73 145,766 85.714 -2.22%
2006-04-07 0 2.250 2.225 2.250 2.150 2.300 4,713,500 10,478,568 2.2231 90.73 89.72 90.73 86.70 92.75 116,888 89.646 -2.17%
2006-04-06 0 2.300 2.275 2.300 2.225 2.300 6,487,210 14,796,462 2.2809 92.75 91.74 92.75 89.72 92.75 160,874 91.976 0.00%
2006-04-04 0 2.300 2.275 2.300 2.275 2.350 2,928,050 6,752,283 2.3061 92.75 91.74 92.75 91.74 94.76 72,612 92.992 0.00%
2006-04-03 0 2.300 2.275 2.300 2.275 2.325 5,384,000 12,387,200 2.3007 92.75 91.74 92.75 91.74 93.76 133,516 92.777 1.10%
2006-03-31 0 2.275 2.275 2.300 2.250 2.325 10,386,350 23,511,879 2.2637 91.74 91.74 92.75 90.73 93.76 257,567 91.284 -1.09%
2006-03-30 0 2.300 2.275 2.300 2.250 2.325 4,554,000 10,465,900 2.2982 92.75 91.74 92.75 90.73 93.76 112,933 92.674 2.22%
2006-03-29 0 2.250 2.250 2.275 2.200 2.300 5,302,880 11,832,570 2.2313 90.73 90.73 91.74 88.71 92.75 131,504 89.979 -2.17%
2006-03-28 0 2.300 2.275 2.300 2.275 2.325 3,645,700 8,349,028 2.2901 92.75 91.74 92.75 91.74 93.76 90,408 92.348 0.00%
2006-03-27 0 2.300 2.275 2.300 2.275 2.350 2,050,000 4,717,850 2.3014 92.75 91.74 92.75 91.74 94.76 50,837 92.803 0.00%
2006-03-24 0 2.300 2.275 2.300 2.275 2.350 1,322,899 3,014,605 2.2788 92.75 91.74 92.75 91.74 94.76 32,806 91.892 1.10%
2006-03-23 0 2.275 2.275 2.300 2.275 2.350 2,482,000 5,671,200 2.2849 91.74 91.74 92.75 91.74 94.76 61,550 92.139 -1.09%
2006-03-22 0 2.300 2.275 2.300 2.250 2.300 4,666,000 10,694,700 2.2920 92.75 91.74 92.75 90.73 92.75 115,710 92.426 0.00%
2006-03-21 0 2.300 2.275 2.300 2.275 2.375 2,968,000 6,857,350 2.3104 92.75 91.74 92.75 91.74 95.77 73,602 93.168 -3.16%
2006-03-20 0 2.375 2.350 2.375 2.350 2.475 1,788,550 4,279,465 2.3927 95.77 94.76 95.77 94.76 99.80 44,354 96.485 -1.04%
2006-03-17 0 2.400 2.375 2.400 2.350 2.425 8,110,000 19,504,100 2.4049 96.78 95.77 96.78 94.76 97.79 201,117 96.979 2.13%
2006-03-16 0 2.350 2.325 2.350 2.325 2.350 1,233,350 2,871,931 2.3286 94.76 93.76 94.76 93.76 94.76 30,585 93.899 1.08%
2006-03-15 0 2.325 2.300 2.325 2.300 2.375 1,773,100 4,094,775 2.3094 93.76 92.75 93.76 92.75 95.77 43,970 93.126 0.00%
2006-03-14 0 2.325 2.325 2.375 2.275 2.425 8,882,000 20,894,900 2.3525 93.76 93.76 95.77 91.74 97.79 220,261 94.864 -2.11%
2006-03-13 0 2.375 2.350 2.375 2.200 2.375 8,982,500 20,774,100 2.3127 95.77 94.76 95.77 88.71 95.77 222,754 93.260 7.95%
2006-03-10 0 2.200 2.175 2.200 2.075 2.200 5,167,300 11,182,280 2.1640 88.71 87.71 88.71 83.67 88.71 128,142 87.265 4.76%
2006-03-09 0 2.100 2.100 2.125 2.100 2.150 754,000 1,615,500 2.1426 84.68 84.68 85.69 84.68 86.70 18,698 86.399 -2.33%
2006-03-08 0 2.150 2.150 2.175 2.075 2.175 4,887,850 10,530,377 2.1544 86.70 86.70 87.71 83.67 87.71 121,212 86.876 1.18%
2006-03-07 0 2.125 2.125 2.150 2.050 2.200 12,994,000 27,663,250 2.1289 85.69 85.69 86.70 82.67 88.71 322,233 85.849 3.66%
2006-03-06 0 2.050 2.025 2.050 2.025 2.100 2,432,000 5,033,350 2.0696 82.67 81.66 82.67 81.66 84.68 60,310 83.458 0.00%
2006-03-03 0 2.050 2.050 2.075 2.025 2.100 4,714,750 9,718,385 2.0613 82.67 82.67 83.67 81.66 84.68 116,919 83.120 0.00%
2006-03-02 0 2.050 2.025 2.050 2.000 2.100 4,016,000 8,195,850 2.0408 82.67 81.66 82.67 80.65 84.68 99,591 82.295 -1.20%
2006-03-01 0 2.075 2.050 2.075 2.050 2.150 2,774,000 5,782,750 2.0846 83.67 82.67 83.67 82.67 86.70 68,791 84.062 -2.35%
2006-02-28 0 2.125 2.100 2.125 2.075 2.200 2,570,000 5,446,100 2.1191 85.69 84.68 85.69 83.67 88.71 63,732 85.453 -1.16%
2006-02-27 0 2.150 2.125 2.150 1.980 2.250 14,212,000 29,929,366 2.1059 86.70 85.69 86.70 79.84 90.73 352,438 84.921 -2.27%
2006-02-24 0 2.200 2.175 2.225 2.125 2.325 15,822,000 35,356,010 2.2346 88.71 87.71 89.72 85.69 93.76 392,364 90.110 -1.12%
2006-02-23 0 2.225 2.200 2.250 2.150 2.250 8,717,650 19,290,515 2.2128 89.72 88.71 90.73 86.70 90.73 216,186 89.231 4.71%
2006-02-22 0 2.125 2.100 2.125 1.890 2.275 25,236,000 52,625,930 2.0854 85.69 84.68 85.69 76.21 91.74 625,818 84.091 13.64%
2006-02-21 0 1.870 1.860 1.870 1.820 2.000 11,672,000 21,712,120 1.8602 75.41 75.00 75.41 73.39 80.65 289,450 75.012 3.31%
2006-02-20 0 1.810 1.810 1.830 1.780 2.125 32,536,500 63,602,790 1.9548 72.99 72.99 73.79 71.78 85.69 806,860 78.827 -8.59%
2006-02-17 0 1.980 1.980 1.990 1.620 2.300 69,724,000 127,194,816 1.8243 79.84 79.84 80.25 65.33 92.75 1,729,059 73.563 -12.97%
2006-02-16 0 2.275 2.275 2.300 2.250 2.675 21,183,650 50,023,513 2.3614 91.74 91.74 92.75 90.73 107.9 525,325 95.224 -13.33%
2006-02-15 0 2.625 2.575 2.650 2.525 2.750 10,480,000 27,465,100 2.6207 105.9 103.8 106.9 101.8 110.9 259,890 105.68 2.94%
2006-02-14 0 2.550 2.525 2.575 2.475 2.725 9,098,000 23,196,350 2.5496 102.8 101.8 103.8 99.80 109.9 225,618 102.81 -6.42%
2006-02-13 0 2.725 2.700 2.725 2.650 2.925 6,599,110 18,050,656 2.7353 109.9 108.9 109.9 106.9 118.0 163,649 110.30 -5.22%
2006-02-10 0 2.875 2.875 2.900 2.850 2.950 3,603,600 10,454,865 2.9012 115.9 115.9 116.9 114.9 119.0 89,364 116.99 -2.54%
2006-02-09 0 2.950 2.900 2.925 2.900 3.200 10,832,990 32,869,905 3.0342 119.0 116.9 118.0 116.9 129.0 268,643 122.36 -6.35%
2006-02-08 0 3.150 3.125 3.150 2.800 3.225 29,652,000 88,748,200 2.9930 127.0 126.0 127.0 112.9 130.0 735,329 120.69 7.69%
2006-02-07 0 2.925 2.900 2.925 2.500 3.200 74,491,450 209,556,650 2.8132 118.0 116.9 118.0 100.8 129.0 1,847,286 113.44 -8.59%
2006-02-06 0 3.200 3.175 3.200 3.150 3.300 17,771,000 57,413,750 3.2308 129.0 128.0 129.0 127.0 133.1 440,696 130.28 -1.54%
2006-02-03 0 3.250 3.225 3.250 3.200 3.400 14,835,500 48,717,475 3.2838 131.1 130.0 131.1 129.0 137.1 367,900 132.42 -5.11%
2006-02-02 0 3.425 3.425 3.475 3.425 3.500 5,168,600 17,823,110 3.4483 138.1 138.1 140.1 138.1 141.1 128,174 139.05 0.00%
2006-02-01 0 3.425 3.400 3.425 3.250 3.600 11,828,000 40,208,850 3.3995 138.1 137.1 138.1 131.1 145.2 293,318 137.08 1.48%
2006-01-27 0 3.375 3.350 3.400 3.200 3.525 17,513,140 58,855,590 3.3607 136.1 135.1 137.1 129.0 142.1 434,302 135.52 -0.74%
2006-01-26 0 3.400 3.375 3.400 3.350 3.550 10,368,475 35,489,445 3.4228 137.1 136.1 137.1 135.1 143.2 257,124 138.02 -2.16%
2006-01-25 0 3.475 3.400 3.425 3.425 3.600 4,484,550 15,795,184 3.5221 140.1 137.1 138.1 138.1 145.2 111,211 142.03 -2.80%
2006-01-24 0 3.575 3.600 3.625 3.550 3.725 15,126,000 54,452,200 3.5999 144.2 145.2 146.2 143.2 150.2 375,104 145.17 2.88%
2006-01-23 0 3.475 3.450 3.500 3.425 3.725 14,215,500 49,750,175 3.4997 140.1 139.1 141.1 138.1 150.2 352,525 141.13 -7.33%
2006-01-20 0 3.750 3.725 3.750 3.725 3.900 9,121,730 34,404,797 3.7717 151.2 150.2 151.2 150.2 157.3 226,206 152.09 -3.23%
2006-01-19 0 3.875 3.875 3.900 3.850 4.200 19,575,350 77,772,540 3.9730 156.3 156.3 157.3 155.3 169.4 485,442 160.21 -3.13%
2006-01-18 0 4.000 4.000 4.025 3.575 4.025 234,792,900 869,621,262 3.7038 161.3 161.3 162.3 144.2 162.3 5,822,541 149.35 5.26%
2006-01-17 1 - - - - - 0 0 - 153.2 - - - - 0 - 0.00%
2006-01-16 0 3.800 3.800 3.825 3.500 4.100 72,837,450 276,200,590 3.7920 153.2 153.2 154.2 141.1 165.3 1,806,269 152.91 20.63%
2006-01-13 1 - - - - - 0 0 - 127.0 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 127.0 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 127.0 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 127.0 - - - - 0 - 0.00%
2006-01-09 0 3.150 3.125 3.150 3.075 3.175 9,392,550 29,253,614 3.1146 127.0 126.0 127.0 124.0 128.0 232,922 125.59 1.61%
2006-01-06 0 3.100 3.050 3.100 2.850 3.125 7,183,760 21,634,021 3.0115 125.0 123.0 125.0 114.9 126.0 178,147 121.44 7.83%
2006-01-05 0 2.875 2.850 2.875 2.850 2.925 3,764,000 10,827,600 2.8766 115.9 114.9 115.9 114.9 118.0 93,342 116.00 0.00%
2006-01-04 0 2.875 2.850 2.875 2.850 2.925 4,041,200 11,692,360 2.8933 115.9 114.9 115.9 114.9 118.0 100,216 116.67 0.00%
2006-01-03 0 2.875 2.850 2.875 2.825 2.925 3,816,000 11,016,925 2.8870 115.9 114.9 115.9 113.9 118.0 94,632 116.42 0.00%
2005-12-30 0 2.875 2.825 2.900 2.825 3.000 7,577,000 21,929,500 2.8942 115.9 113.9 116.9 113.9 121.0 187,899 116.71 0.88%
2005-12-29 0 2.850 2.825 2.850 2.675 2.850 6,137,500 17,107,550 2.7874 114.9 113.9 114.9 107.9 114.9 152,202 112.40 6.54%
2005-12-28 0 2.675 2.675 2.700 2.675 2.700 901,210 2,417,728 2.6828 107.9 107.9 108.9 107.9 108.9 22,349 108.18 0.00%
2005-12-23 0 2.675 2.650 2.675 2.650 2.675 1,964,805 5,214,003 2.6537 107.9 106.9 107.9 106.9 107.9 48,724 107.01 0.00%
2005-12-22 0 2.675 2.625 2.650 2.625 2.725 5,031,300 13,361,501 2.6557 107.9 105.9 106.9 105.9 109.9 124,769 107.09 -1.83%
2005-12-21 0 2.725 2.700 2.725 2.700 2.800 6,313,600 17,297,412 2.7397 109.9 108.9 109.9 108.9 112.9 156,569 110.48 0.93%
2005-12-20 0 2.700 2.675 2.700 2.675 2.725 1,451,050 3,907,454 2.6928 108.9 107.9 108.9 107.9 109.9 35,984 108.59 0.93%
2005-12-19 0 2.675 2.650 2.675 2.650 2.700 1,753,500 4,717,265 2.6902 107.9 106.9 107.9 106.9 108.9 43,484 108.48 -0.93%
2005-12-16 0 2.700 2.675 2.700 2.675 2.775 7,130,750 19,299,491 2.7065 108.9 107.9 108.9 107.9 111.9 176,833 109.14 0.00%
2005-12-15 0 2.700 2.675 2.700 2.675 2.825 6,142,000 16,745,280 2.7264 108.9 107.9 108.9 107.9 113.9 152,313 109.94 -2.70%
2005-12-14 0 2.775 2.750 2.800 2.675 2.800 3,526,430 9,664,540 2.7406 111.9 110.9 112.9 107.9 112.9 87,451 110.51 2.78%
2005-12-13 0 2.700 2.675 2.725 2.675 2.725 2,724,110 7,353,183 2.6993 108.9 107.9 109.9 107.9 109.9 67,554 108.85 0.93%
2005-12-12 0 2.675 2.650 2.700 2.575 2.700 7,759,050 20,541,829 2.6475 107.9 106.9 108.9 103.8 108.9 192,414 106.76 1.90%
2005-12-09 0 2.625 2.600 2.625 2.600 2.650 1,763,380 4,626,855 2.6239 105.9 104.8 105.9 104.8 106.9 43,729 105.81 -0.94%
2005-12-08 0 2.650 2.625 2.650 2.600 2.675 2,702,650 7,090,416 2.6235 106.9 105.9 106.9 104.8 107.9 67,022 105.79 -0.93%
2005-12-07 0 2.675 2.650 2.675 2.625 2.750 6,872,800 18,475,674 2.6882 107.9 106.9 107.9 105.9 110.9 170,436 108.40 -1.83%
2005-12-06 0 2.725 2.675 2.700 2.625 2.750 10,838,000 29,010,800 2.6768 109.9 107.9 108.9 105.9 110.9 268,768 107.94 1.87%
2005-12-05 0 2.675 2.650 2.675 2.625 2.700 5,109,219 13,580,115 2.6580 107.9 106.9 107.9 105.9 108.9 126,702 107.18 -0.93%
2005-12-02 0 2.700 2.650 2.700 2.600 2.700 4,112,881 10,952,277 2.6629 108.9 106.9 108.9 104.8 108.9 101,994 107.38 4.85%
2005-12-01 0 2.575 2.550 2.600 2.550 2.675 10,821,200 27,696,670 2.5595 103.8 102.8 104.8 102.8 107.9 268,351 103.21 3.00%
2005-11-30 0 2.500 2.575 2.600 2.350 2.575 9,497,850 23,672,228 2.4924 100.8 103.8 104.8 94.76 103.8 235,534 100.50 5.26%
2005-11-29 0 2.375 2.375 2.400 2.250 2.500 16,519,800 39,645,993 2.3999 95.77 95.77 96.78 90.73 100.8 409,668 96.776 -5.00%
2005-11-28 0 2.500 2.500 2.550 2.475 2.700 7,816,000 19,988,600 2.5574 100.8 100.8 102.8 99.80 108.9 193,826 103.13 -8.26%
2005-11-25 0 2.725 2.750 2.775 2.675 2.775 2,684,000 7,292,800 2.7171 109.9 110.9 111.9 107.9 111.9 66,560 109.57 0.00%
2005-11-24 0 2.725 2.700 2.725 2.650 2.800 3,542,700 9,656,144 2.7256 109.9 108.9 109.9 106.9 112.9 87,854 109.91 -1.80%
2005-11-23 0 2.775 2.750 2.800 2.750 2.875 3,056,000 8,508,450 2.7842 111.9 110.9 112.9 110.9 115.9 75,785 112.27 -3.48%
2005-11-22 0 2.875 2.850 2.875 2.825 2.875 4,969,100 14,160,820 2.8498 115.9 114.9 115.9 113.9 115.9 123,227 114.92 0.88%
2005-11-21 0 2.850 2.825 2.850 2.825 2.900 988,000 2,815,000 2.8492 114.9 113.9 114.9 113.9 116.9 24,501 114.89 -0.87%
2005-11-18 0 2.875 2.825 2.850 2.825 2.900 1,814,660 5,209,149 2.8706 115.9 113.9 114.9 113.9 116.9 45,001 115.76 2.68%
2005-11-17 0 2.800 2.825 2.850 2.675 2.850 8,578,000 23,582,700 2.7492 112.9 113.9 114.9 107.9 114.9 212,723 110.86 0.00%
2005-11-16 0 2.800 2.775 2.825 2.800 2.875 2,706,750 7,612,116 2.8123 112.9 111.9 113.9 112.9 115.9 67,124 113.40 -2.61%
2005-11-15 0 2.875 2.850 2.875 2.800 2.900 4,725,520 13,382,402 2.8319 115.9 114.9 115.9 112.9 116.9 117,186 114.20 0.00%
2005-11-14 0 2.875 2.800 2.875 2.775 2.900 4,660,550 13,131,763 2.8176 115.9 112.9 115.9 111.9 116.9 115,575 113.62 0.00%
2005-11-11 0 2.875 2.850 2.875 2.750 2.925 17,365,650 48,967,901 2.8198 115.9 114.9 115.9 110.9 118.0 430,644 113.71 3.60%
2005-11-10 0 2.775 2.750 2.775 2.650 2.775 7,800,110 21,165,786 2.7135 111.9 110.9 111.9 106.9 111.9 193,432 109.42 5.71%
2005-11-09 0 2.625 2.625 2.650 2.600 2.650 8,830,000 23,190,360 2.6263 105.9 105.9 106.9 104.8 106.9 218,972 105.91 -0.94%
2005-11-08 0 2.650 2.625 2.650 2.550 2.675 4,620,000 12,021,140 2.6020 106.9 105.9 106.9 102.8 107.9 114,570 104.92 3.92%
2005-11-07 0 2.550 2.550 2.575 2.500 2.550 5,348,500 13,622,591 2.5470 102.8 102.8 103.8 100.8 102.8 132,635 102.71 0.00%
2005-11-04 0 2.550 2.550 2.575 2.550 2.600 1,141,000 2,932,450 2.5701 102.8 102.8 103.8 102.8 104.8 28,295 103.64 -0.97%
2005-11-03 0 2.575 2.550 2.575 2.525 2.600 1,790,600 4,572,733 2.5537 103.8 102.8 103.8 101.8 104.8 44,404 102.98 1.98%
2005-11-02 0 2.525 2.525 2.550 2.500 2.550 2,111,173 5,318,194 2.5191 101.8 101.8 102.8 100.8 102.8 52,354 101.58 0.00%
2005-11-01 0 2.525 2.475 2.525 2.425 2.550 8,674,950 21,427,773 2.4701 101.8 99.80 101.8 97.79 102.8 215,127 99.605 -0.98%
2005-10-31 0 2.550 2.550 2.575 2.475 2.600 2,712,516 6,871,759 2.5334 102.8 102.8 103.8 99.80 104.8 67,267 102.16 0.00%
2005-10-28 0 2.550 2.525 2.550 2.500 2.600 3,792,200 9,723,635 2.5641 102.8 101.8 102.8 100.8 104.8 94,041 103.40 -2.86%
2005-10-27 0 2.625 2.600 2.625 2.625 2.675 1,258,350 3,316,511 2.6356 105.9 104.8 105.9 105.9 107.9 31,205 106.28 0.00%
2005-10-26 0 2.625 2.600 2.625 2.550 2.700 3,813,283 9,961,395 2.6123 105.9 104.8 105.9 102.8 108.9 94,564 105.34 -0.94%
2005-10-25 0 2.650 2.625 2.675 2.475 2.875 12,950,000 33,940,750 2.6209 106.9 105.9 107.9 99.80 115.9 321,142 105.69 -5.36%
2005-10-24 0 2.800 2.825 2.850 2.775 2.900 11,090,000 31,572,800 2.8470 112.9 113.9 114.9 111.9 116.9 275,017 114.80 2.75%
2005-10-21 0 2.725 2.700 2.725 2.650 2.775 3,481,000 9,495,350 2.7278 109.9 108.9 109.9 106.9 111.9 86,324 110.00 0.93%
2005-10-20 0 2.700 2.675 2.700 2.600 2.725 9,541,000 25,551,688 2.6781 108.9 107.9 108.9 104.8 109.9 236,604 107.99 3.85%
2005-10-19 0 2.600 2.575 2.600 2.525 2.675 9,070,000 23,550,000 2.5965 104.8 103.8 104.8 101.8 107.9 224,924 104.70 -0.95%
2005-10-18 0 2.625 2.600 2.625 2.550 2.700 2,560,000 6,702,750 2.6183 105.9 104.8 105.9 102.8 108.9 63,484 105.58 3.96%
2005-10-17 0 2.525 2.525 2.550 2.525 2.600 2,970,500 7,590,225 2.5552 101.8 101.8 102.8 101.8 104.8 73,664 103.04 -3.81%
2005-10-14 0 2.625 2.600 2.625 2.475 2.675 9,833,600 25,679,284 2.6114 105.9 104.8 105.9 99.80 107.9 243,860 105.30 6.06%
2005-10-13 0 2.475 2.450 2.500 2.350 2.525 13,960,530 34,143,532 2.4457 99.80 98.80 100.8 94.76 101.8 346,202 98.623 7.61%
2005-10-12 0 2.300 2.300 2.325 2.275 2.375 4,650,000 10,785,500 2.3195 92.75 92.75 93.76 91.74 95.77 115,314 93.532 2.22%
2005-10-10 0 2.250 2.225 2.275 2.250 2.325 892,650 2,030,014 2.2741 90.73 89.72 91.74 90.73 93.76 22,136 91.704 -2.17%
2005-10-07 0 2.300 2.275 2.300 2.250 2.375 4,831,100 11,098,643 2.2973 92.75 91.74 92.75 90.73 95.77 119,805 92.640 3.37%
2005-10-06 0 2.225 2.200 2.250 2.200 2.325 4,427,607 9,934,202 2.2437 89.72 88.71 90.73 88.71 93.76 109,799 90.477 -2.20%
2005-10-05 0 2.275 2.225 2.275 2.250 2.375 1,180,000 2,684,000 2.2746 91.74 89.72 91.74 90.73 95.77 29,262 91.722 0.00%
2005-10-04 0 2.275 2.275 2.325 2.275 2.325 1,927,650 4,421,696 2.2938 91.74 91.74 93.76 91.74 93.76 47,803 92.498 -4.21%
2005-10-03 0 2.375 2.350 2.400 2.375 2.525 7,418,017 18,208,773 2.4547 95.77 94.76 96.78 95.77 101.8 183,957 98.984 -1.04%
2005-09-30 0 2.400 2.375 2.400 2.350 2.425 8,647,711 20,638,514 2.3866 96.78 95.77 96.78 94.76 97.79 214,451 96.239 3.23%
2005-09-29 0 2.325 2.300 2.350 2.200 2.375 11,642,200 26,565,689 2.2818 93.76 92.75 94.76 88.71 95.77 288,711 92.015 6.90%
2005-09-28 0 2.175 2.175 2.200 2.075 2.200 8,902,860 19,268,997 2.1644 87.71 87.71 88.71 83.67 88.71 220,779 87.277 7.41%
2005-09-27 0 2.025 2.000 2.025 1.990 2.200 13,800,000 28,173,350 2.0415 81.66 80.65 81.66 80.25 88.71 342,221 82.325 -7.95%
2005-09-26 0 2.200 2.175 2.200 2.150 2.250 6,530,000 14,471,230 2.2161 88.71 87.71 88.71 86.70 90.73 161,935 89.364 -1.12%
2005-09-23 0 2.225 2.200 2.250 2.200 2.325 4,671,100 10,476,060 2.2427 89.72 88.71 90.73 88.71 93.76 115,837 90.438 -3.26%
2005-09-22 0 2.300 2.300 2.325 2.150 2.325 13,291,650 30,210,089 2.2729 92.75 92.75 93.76 86.70 93.76 329,615 91.653 2.22%
2005-09-21 0 2.250 2.225 2.250 2.200 2.275 4,252,550 9,513,383 2.2371 90.73 89.72 90.73 88.71 91.74 105,457 90.211 1.12%
2005-09-20 0 2.225 2.225 2.250 2.100 2.275 6,090,000 13,441,250 2.2071 89.72 89.72 90.73 84.68 91.74 151,024 89.001 3.49%
2005-09-16 0 2.150 2.125 2.150 2.100 2.175 14,001,880 29,629,035 2.1161 86.70 85.69 86.70 84.68 87.71 347,227 85.330 2.38%
2005-09-15 0 2.100 2.075 2.100 1.930 2.125 15,056,225 30,753,858 2.0426 84.68 83.67 84.68 77.83 85.69 373,374 82.368 5.00%
2005-09-14 0 2.000 1.990 2.000 1.950 2.300 39,864,400 82,646,095 2.0732 80.65 80.25 80.65 78.63 92.75 988,582 83.601 -10.11%
2005-09-13 0 2.225 2.200 2.250 2.200 2.525 21,284,900 51,289,881 2.4097 89.72 88.71 90.73 88.71 101.8 527,836 97.170 -6.32%
2005-09-12 0 2.375 2.375 2.400 2.175 2.450 20,510,800 48,048,633 2.3426 95.77 95.77 96.78 87.71 98.80 508,640 94.465 9.20%
2005-09-09 0 2.175 2.150 2.175 2.000 2.200 10,761,850 22,538,718 2.0943 87.71 86.70 87.71 80.65 88.71 266,879 84.453 8.75%
2005-09-08 0 2.000 2.025 2.050 1.950 2.025 7,035,520 14,073,183 2.0003 80.65 81.66 82.67 78.63 81.66 174,471 80.662 3.63%
2005-09-07 0 1.930 1.920 1.940 1.900 1.950 3,680,000 7,057,900 1.9179 77.83 77.42 78.23 76.62 78.63 91,259 77.339 1.05%
2005-09-06 0 1.910 1.910 1.930 1.900 1.930 2,351,320 4,496,855 1.9125 77.02 77.02 77.83 76.62 77.83 58,310 77.120 0.53%
2005-09-05 0 1.900 1.910 1.930 1.900 1.960 7,062,040 13,467,482 1.9070 76.62 77.02 77.83 76.62 79.04 175,129 76.900 0.00%
2005-09-02 0 1.900 1.900 1.920 1.900 1.970 8,331,500 15,986,675 1.9188 76.62 76.62 77.42 76.62 79.44 206,610 77.376 -3.06%
2005-09-01 0 1.960 1.950 1.970 1.950 2.075 4,350,220 8,644,827 1.9872 79.04 78.63 79.44 78.63 83.67 107,879 80.134 -2.00%
2005-08-31 0 2.000 2.000 2.025 1.850 2.000 6,650,000 12,738,500 1.9156 80.65 80.65 81.66 74.60 80.65 164,911 77.245 5.82%
2005-08-30 0 1.890 1.860 1.890 1.860 1.910 4,720,000 8,866,500 1.8785 76.21 75.00 76.21 75.00 77.02 117,050 75.750 -0.53%
2005-08-29 0 1.900 1.890 1.910 1.860 1.910 6,020,000 11,326,200 1.8814 76.62 76.21 77.02 75.00 77.02 149,288 75.868 -0.52%
2005-08-26 0 1.910 1.900 1.930 1.870 1.950 5,240,000 9,971,900 1.9030 77.02 76.62 77.83 75.41 78.63 129,945 76.740 -0.52%
2005-08-25 0 1.920 1.920 1.930 1.920 1.990 1,860,000 3,602,000 1.9366 77.42 77.42 77.83 77.42 80.25 46,125 78.091 -2.04%
2005-08-24 0 1.960 1.960 1.970 1.900 2.025 11,940,000 23,444,250 1.9635 79.04 79.04 79.44 76.62 81.66 296,096 79.178 0.00%
2005-08-23 0 1.960 1.960 1.970 1.940 2.150 17,492,070 35,243,303 2.0148 79.04 79.04 79.44 78.23 86.70 433,779 81.247 -5.54%
2005-08-22 0 2.075 2.050 2.100 1.900 2.075 14,465,220 28,816,746 1.9921 83.67 82.67 84.68 76.62 83.67 358,718 80.333 11.56%
2005-08-19 0 1.860 1.860 1.880 1.850 1.910 8,250,220 15,691,705 1.9020 75.00 75.00 75.81 74.60 77.02 204,594 76.697 -2.62%
2005-08-18 0 1.910 1.900 1.920 1.830 1.960 14,941,981 28,477,441 1.9059 77.02 76.62 77.42 73.79 79.04 370,541 76.854 -2.05%
2005-08-17 0 1.950 1.950 1.960 1.800 1.960 28,310,000 53,786,013 1.8999 78.63 78.63 79.04 72.58 79.04 702,049 76.613 7.73%
2005-08-16 0 1.810 1.810 1.820 1.740 1.890 8,320,370 15,072,155 1.8115 72.99 72.99 73.39 70.17 76.21 206,334 73.047 1.69%
2005-08-15 0 1.780 1.780 1.790 1.650 1.990 34,132,850 61,675,671 1.8069 71.78 71.78 72.18 66.54 80.25 846,448 72.864 -9.64%
2005-08-12 0 1.970 1.960 1.970 1.910 2.250 86,133,650 174,799,735 2.0294 79.44 79.04 79.44 77.02 90.73 2,135,996 81.835 -12.44%
2005-08-11 0 2.250 2.250 2.275 1.630 2.275 495,245,773 698,045,238 1.4095 90.73 90.73 91.74 65.73 91.74 12,281,415 56.838 57.34%
2005-08-10 1 - - - - - 0 0 - 57.66 - - - - 0 - 0.00%
2005-08-09 0 1.430 1.410 1.430 1.400 1.460 19,568,521 28,004,093 1.4311 57.66 56.86 57.66 56.45 58.87 485,272 57.708 2.14%
2005-08-08 0 1.400 1.400 1.420 1.200 1.430 17,582,330 23,813,187 1.3544 56.45 56.45 57.26 48.39 57.66 436,018 54.615 16.67%
2005-08-05 0 1.200 1.200 1.210 1.100 1.250 19,873,980 23,236,030 1.1692 48.39 48.39 48.79 44.36 50.41 492,847 47.147 9.09%
2005-08-04 0 1.100 1.100 1.110 1.000 1.100 7,695,050 8,067,781 1.0484 44.36 44.36 44.76 40.32 44.36 190,827 42.278 12.24%
2005-08-03 0 0.980 0.970 1.000 0.940 0.990 3,831,782 3,683,550 0.9613 39.52 39.12 40.32 37.91 39.92 95,023 38.765 4.26%
2005-08-02 0 0.940 0.930 0.940 0.920 0.940 2,840,050 2,639,345 0.9293 37.91 37.50 37.91 37.10 37.91 70,429 37.475 0.00%
2005-08-01 0 0.940 0.930 0.940 0.890 0.940 5,201,810 4,756,024 0.9143 37.91 37.50 37.91 35.89 37.91 128,998 36.869 1.08%
2005-07-29 0 0.930 0.910 0.930 0.900 0.930 2,491,860 2,282,393 0.9159 37.50 36.70 37.50 36.29 37.50 61,795 36.935 2.20%
2005-07-28 0 0.910 0.890 0.910 0.800 0.920 6,136,500 5,308,225 0.8650 36.70 35.89 36.70 32.26 37.10 152,177 34.882 -3.19%
2005-07-27 0 0.940 0.930 0.940 0.920 1.090 11,830,000 11,622,300 0.9824 37.91 37.50 37.91 37.10 43.95 293,368 39.617 3.30%
2005-07-26 1 - - - - - 0 0 - 36.70 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 36.70 - - - - 0 - 0.00%
2005-07-22 0 0.910 0.890 0.910 0.880 0.910 761,650 685,803 0.9004 36.70 35.89 36.70 35.49 36.70 18,888 36.309 0.00%
2005-07-21 0 0.910 0.900 0.910 0.890 0.940 2,210,550 2,019,384 0.9135 36.70 36.29 36.70 35.89 37.91 54,819 36.838 2.25%
2005-07-20 0 0.890 0.880 0.890 0.870 0.910 2,902,200 2,595,770 0.8944 35.89 35.49 35.89 35.08 36.70 71,971 36.067 1.14%
2005-07-19 0 0.880 0.880 0.890 0.860 0.880 1,261,100 1,106,302 0.8773 35.49 35.49 35.89 34.68 35.49 31,274 35.375 0.00%
2005-07-18 0 0.880 0.870 0.880 0.830 0.890 2,340,500 2,027,610 0.8663 35.49 35.08 35.49 33.47 35.89 58,041 34.934 10.00%
2005-07-15 0 0.800 0.790 0.800 0.650 0.800 2,190,000 1,591,700 0.7268 32.26 31.86 32.26 26.21 32.26 54,309 29.308 23.08%
2005-07-14 0 0.650 0.640 0.650 0.620 0.660 1,070,000 686,100 0.6412 26.21 25.81 26.21 25.00 26.61 26,535 25.857 0.00%
2005-07-13 0 0.650 0.640 0.650 0.600 0.660 735,800 462,974 0.6292 26.21 25.81 26.21 24.19 26.61 18,247 25.373 -4.41%
2005-07-12 0 0.680 0.650 0.680 0.640 0.690 1,021,650 670,523 0.6563 27.42 26.21 27.42 25.81 27.82 25,336 26.466 1.49%
2005-07-11 0 0.670 0.660 0.680 0.600 0.710 931,870 613,029 0.6578 27.02 26.61 27.42 24.19 28.63 23,109 26.528 -6.94%
2005-07-08 0 0.720 0.720 0.740 0.710 0.820 2,032,000 1,552,440 0.7640 29.03 29.03 29.84 28.63 33.07 50,391 30.808 -11.11%
2005-07-07 0 0.810 0.800 0.810 0.800 0.860 1,520,000 1,245,100 0.8191 32.66 32.26 32.66 32.26 34.68 37,694 33.032 -4.71%
2005-07-06 0 0.850 0.820 0.850 0.800 0.890 2,995,000 2,572,850 0.8590 34.28 33.07 34.28 32.26 35.89 74,272 34.641 -2.30%
2005-07-05 0 0.870 0.850 0.870 0.830 0.900 1,063,150 921,967 0.8672 35.08 34.28 35.08 33.47 36.29 26,365 34.970 -6.45%
2005-07-04 0 0.930 0.900 0.940 0.890 0.930 416,542 379,611 0.9113 37.50 36.29 37.91 35.89 37.50 10,330 36.750 -2.11%
2005-06-30 0 0.950 0.940 0.950 0.920 0.960 665,430 624,887 0.9391 38.31 37.91 38.31 37.10 38.71 16,502 37.868 -1.04%
2005-06-29 0 0.960 0.940 0.960 0.900 0.960 1,101,000 1,024,990 0.9310 38.71 37.91 38.71 36.29 38.71 27,303 37.541 4.35%
2005-06-28 0 0.920 0.920 0.980 0.900 1.000 671,000 646,290 0.9632 37.10 37.10 39.52 36.29 40.32 16,640 38.840 -10.68%
2005-06-27 0 1.030 1.000 1.040 1.000 1.030 551,500 557,875 1.0116 41.53 40.32 41.94 40.32 41.53 13,676 40.791 -0.96%
2005-06-24 0 1.040 1.020 1.040 1.010 1.040 288,500 297,030 1.0296 41.94 41.13 41.94 40.73 41.94 7,154 41.517 0.00%
2005-06-23 0 1.040 1.030 1.040 0.900 1.060 1,763,340 1,770,436 1.0040 41.94 41.53 41.94 36.29 42.74 43,728 40.487 4.00%
2005-06-22 0 1.000 0.960 1.000 0.970 1.100 870,000 879,300 1.0107 40.32 38.71 40.32 39.12 44.36 21,575 40.756 -9.09%
2005-06-21 0 1.100 1.100 1.130 1.100 1.180 905,950 1,034,126 1.1415 44.36 44.36 45.57 44.36 47.58 22,466 46.030 -7.56%
2005-06-20 0 1.190 1.160 1.190 1.130 1.190 1,342,980 1,558,098 1.1602 47.99 46.78 47.99 45.57 47.99 33,304 46.784 -0.83%
2005-06-17 0 1.200 1.180 1.200 1.180 1.230 1,510,000 1,815,900 1.2026 48.39 47.58 48.39 47.58 49.60 37,446 48.494 1.69%
2005-06-16 0 1.180 1.180 1.190 1.180 1.230 1,111,650 1,334,398 1.2004 47.58 47.58 47.99 47.58 49.60 27,567 48.405 -3.28%
2005-06-15 0 1.220 1.220 1.240 1.200 1.260 1,200,950 1,477,285 1.2301 49.20 49.20 50.00 48.39 50.81 29,782 49.603 -2.40%
2005-06-14 0 1.250 1.240 1.250 1.220 1.310 2,977,000 3,716,824 1.2485 50.41 50.00 50.41 49.20 52.83 73,826 50.346 -3.10%
2005-06-13 0 1.290 1.280 1.290 1.150 1.400 10,316,110 13,233,715 1.2828 52.02 51.62 52.02 46.37 56.45 255,825 51.729 17.27%
2005-06-10 1 - - - - - 0 0 - 44.36 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 44.36 - - - - 0 - 0.00%
2005-06-08 0 1.100 1.090 1.120 1.060 1.110 887,983 965,236 1.0870 44.36 43.95 45.16 42.74 44.76 22,021 43.833 3.77%
2005-06-07 0 1.060 1.030 1.060 1.000 1.060 1,958,600 2,003,972 1.0232 42.74 41.53 42.74 40.32 42.74 48,571 41.259 7.07%
2005-06-06 0 0.990 0.990 1.010 0.990 1.060 339,750 340,606 1.0025 39.92 39.92 40.73 39.92 42.74 8,425 40.426 -2.94%
2005-06-03 0 1.020 0.990 1.030 0.990 1.030 582,200 582,568 1.0006 41.13 39.92 41.53 39.92 41.53 14,438 40.350 3.03%
2005-06-02 0 0.990 0.980 1.000 0.980 0.990 334,230 330,376 0.9885 39.92 39.52 40.32 39.52 39.92 8,288 39.860 1.02%
2005-06-01 0 0.980 0.980 1.030 0.940 1.070 3,383,500 3,369,405 0.9958 39.52 39.52 41.53 37.91 43.15 83,906 40.157 3.16%
2005-05-31 0 0.950 0.930 0.950 0.940 0.980 180,000 171,300 0.9517 38.31 37.50 38.31 37.91 39.52 4,464 38.376 -3.06%
2005-05-30 0 0.980 0.970 0.990 0.950 1.020 860,500 843,480 0.9802 39.52 39.12 39.92 38.31 41.13 21,339 39.527 -3.92%
2005-05-27 0 1.020 1.020 1.040 1.000 1.100 1,860,000 1,944,700 1.0455 41.13 41.13 41.94 40.32 44.36 46,125 42.161 -4.67%
2005-05-26 0 1.070 1.040 1.070 0.900 1.090 2,473,987 2,459,650 0.9942 43.15 41.94 43.15 36.29 43.95 61,351 40.091 -0.93%
2005-05-25 0 1.080 1.060 1.100 1.040 1.230 2,335,700 2,596,851 1.1118 43.55 42.74 44.36 41.94 49.60 57,922 44.833 -1.82%
2005-05-24 0 1.100 1.080 1.120 1.000 1.170 3,148,000 3,455,924 1.0978 44.36 43.55 45.16 40.32 47.18 78,066 44.269 14.58%
2005-05-23 0 0.960 0.930 0.960 0.700 0.970 1,918,991 1,659,264 0.8647 38.71 37.50 38.71 28.23 39.12 47,588 34.867 20.00%
2005-05-20 0 0.800 0.790 0.850 0.800 1.200 3,054,598 2,966,231 0.9711 32.26 31.86 34.28 32.26 48.39 75,750 39.158 -17.53%
2005-05-19 0 0.970 0.970 1.010 0.680 1.100 10,493,708 9,303,581 0.8866 39.12 39.12 40.73 27.42 44.36 260,230 35.751 42.65%
2005-05-18 0 0.680 0.650 0.700 0.490 0.700 10,512,200 6,181,946 0.5881 27.42 26.21 28.23 19.76 28.23 260,688 23.714 25.93%
2005-05-17 0 0.540 0.510 0.540 0.400 0.570 23,251,104 11,467,632 0.4932 21.78 20.57 21.78 16.13 22.99 576,595 19.889 25.58%
2005-05-13 0 0.430 0.430 0.460 0.295 0.470 4,073,100 1,636,417 0.4018 17.34 17.34 18.55 11.90 18.95 101,007 16.201 43.33%
2005-05-12 0 0.300 0.285 0.320 0.275 0.300 1,743,000 509,030 0.2920 12.10 11.49 12.90 11.09 12.10 43,224 11.777 9.09%
2005-05-11 0 0.275 0.247 0.290 0.250 0.275 1,200,000 315,750 0.2631 11.09 9.960 11.69 10.08 11.09 29,758 10.610 3.77%
2005-05-10 0 0.265 0.260 0.270 0.260 0.265 192,500 50,900 0.2644 10.69 10.48 10.89 10.48 10.69 4,774 10.663 -1.85%
2005-05-09 0 0.270 0.248 0.270 0.250 0.285 1,470,000 396,700 0.2699 10.89 10.00 10.89 10.08 11.49 36,454 10.882 -1.82%
2005-05-06 0 0.275 0.275 0.285 0.275 0.295 470,000 133,650 0.2844 11.09 11.09 11.49 11.09 11.90 11,655 11.467 -5.17%
2005-05-05 0 0.290 0.290 0.300 0.285 0.300 1,209,030 355,446 0.2940 11.69 11.69 12.10 11.49 12.10 29,982 11.855 3.57%
2005-05-04 0 0.280 0.275 0.290 0.270 0.280 562,225 156,084 0.2776 11.29 11.09 11.69 10.89 11.29 13,942 11.195 3.70%
2005-05-03 0 0.270 0.270 0.280 0.270 0.295 1,850,000 533,200 0.2882 10.89 10.89 11.29 10.89 11.90 45,877 11.622 -6.90%
2005-04-29 0 0.290 0.290 0.300 0.280 0.300 1,140,110 333,129 0.2922 11.69 11.69 12.10 11.29 12.10 28,273 11.783 1.75%
2005-04-28 0 0.285 0.280 0.290 0.270 0.285 1,100,000 308,000 0.2800 11.49 11.29 11.69 10.89 11.49 27,278 11.291 1.79%
2005-04-27 0 0.280 0.280 0.290 0.280 0.290 126,000 35,680 0.2832 11.29 11.29 11.69 11.29 11.69 3,125 11.419 -3.45%
2005-04-26 0 0.290 0.290 0.295 0.285 0.300 257,700 75,475 0.2929 11.69 11.69 11.90 11.49 12.10 6,391 11.810 1.75%
2005-04-25 0 0.285 0.280 0.300 0.280 0.285 211,930 59,783 0.2821 11.49 11.29 12.10 11.29 11.49 5,256 11.375 1.79%
2005-04-22 0 0.280 0.280 0.290 0.265 0.300 1,020,000 280,550 0.2750 11.29 11.29 11.69 10.69 12.10 25,295 11.091 0.00%
2005-04-21 0 0.280 0.280 0.285 0.260 0.260 100,000 26,000 0.2600 11.29 11.29 11.49 10.48 10.48 2,480 10.484 -6.67%
2005-04-20 0 0.300 0.280 0.300 0.255 0.300 1,862,750 527,279 0.2831 12.10 11.29 12.10 10.28 12.10 46,194 11.415 0.00%
2005-04-19 0 0.300 0.290 0.310 0.285 0.320 1,100,000 334,050 0.3037 12.10 11.69 12.50 11.49 12.90 27,278 12.246 0.00%
2005-04-18 0 0.300 0.280 0.305 0.260 0.345 6,219,000 1,908,870 0.3069 12.10 11.29 12.30 10.48 13.91 154,223 12.377 7.14%
2005-04-15 0 0.280 0.270 0.285 0.196 0.285 8,459,500 2,049,235 0.2422 11.29 10.89 11.49 7.904 11.49 209,784 9.7683 34.62%
2005-04-14 0 0.208 0.208 0.218 0.200 0.216 3,520,000 738,190 0.2097 8.388 8.388 8.791 8.065 8.710 87,291 8.4566 4.00%
2005-04-13 0 0.200 0.200 0.208 0.189 0.204 3,450,000 676,550 0.1961 8.065 8.065 8.388 7.621 8.226 85,555 7.9078 8.11%
2005-04-12 0 0.185 0.185 0.192 0.165 0.228 3,089,000 610,170 0.1975 7.460 7.460 7.742 6.654 9.194 76,603 7.9654 17.09%
2005-04-11 0 0.158 0.158 0.176 0.140 0.164 1,500,000 224,130 0.1494 6.371 6.371 7.097 5.645 6.613 37,198 6.0253 7.48%
2005-04-08 0 0.147 0.141 0.148 0.139 0.147 670,000 94,370 0.1409 5.928 5.686 5.968 5.605 5.928 16,615 5.6798 -3.29%
2005-04-07 0 0.152 0.140 0.177 0.150 0.182 2,715,000 441,210 0.1625 6.129 5.645 7.137 6.049 7.339 67,328 6.5531 -14.12%
2005-04-06 0 0.177 - 0.178 0.168 0.190 1,890,000 331,860 0.1756 7.137 - 7.178 6.775 7.662 46,869 7.0805 -7.33%
2005-04-04 0 0.191 0.188 0.191 0.170 0.223 11,230,000 2,139,790 0.1905 7.702 7.581 7.702 6.855 8.992 278,489 7.6836 -13.18%
2005-04-01 0 0.220 0.200 0.220 0.178 0.500 15,096,950 4,580,827 0.3034 8.871 8.065 8.871 7.178 20.16 374,384 12.236 27.91%
2005-03-31 0 0.172 0.170 0.171 0.044 0.188 9,021,100 751,499 0.0833 6.936 6.855 6.896 1.774 7.581 223,711 3.3592 330.00%
2005-03-30 0 0.040 0.040 0.042 0.039 0.049 1,360,000 56,110 0.0413 1.613 1.613 1.694 1.573 1.976 33,726 1.6637 2.56%
2005-03-29 0 0.039 0.039 0.049 0.039 0.041 690,000 26,950 0.0391 1.573 1.573 1.976 1.573 1.653 17,111 1.5750 5.41%
2005-03-24 0 0.037 0.037 - 0.037 0.038 140,000 5,270 0.0376 1.492 1.492 - 1.492 1.532 3,472 1.5179 2.78%
2005-03-23 0 0.036 0.036 - 0.036 0.037 100,000 3,690 0.0369 1.452 1.452 - 1.452 1.492 2,480 1.4880 0.00%
2005-03-22 0 0.036 0.036 - - - 0 0 - 1.452 1.452 - - - 0 - 0.00%
2005-03-21 0 0.036 0.036 - - - 0 0 - 1.452 1.452 - - - 0 - 0.00%
2005-03-18 0 0.036 0.036 - - - 0 0 - 1.452 1.452 - - - 0 - 0.00%
2005-03-17 0 0.036 0.036 - - - 0 0 - 1.452 1.452 - - - 0 - 2.86%
2005-03-16 0 0.035 0.035 - 0.034 0.035 100,000 3,480 0.0348 1.411 1.411 - 1.371 1.411 2,480 1.4033 6.06%
2005-03-15 0 0.033 0.033 - - - 0 0 - 1.331 1.331 - - - 0 - 0.00%
2005-03-14 0 0.033 0.033 - - - 0 0 - 1.331 1.331 - - - 0 - 6.45%
2005-03-11 0 0.031 0.031 - 0.031 0.032 532,000 16,980 0.0319 1.250 1.250 - 1.250 1.290 13,193 1.2871 0.00%
2005-03-10 0 0.031 0.031 - 0.031 0.031 45,678 1,382 0.0303 1.250 1.250 - 1.250 1.250 1,133 1.2200 0.00%
2005-03-09 0 0.031 0.031 - 0.031 0.033 850,000 27,950 0.0329 1.250 1.250 - 1.250 1.331 21,079 1.3260 0.00%
2005-03-08 0 0.031 0.031 - - - 660,000 20,460 0.0310 1.250 1.250 - - - 16,367 1.2501 0.00%
2005-03-07 0 0.031 0.031 - 0.030 0.030 60,000 1,800 0.0300 1.250 1.250 - 1.210 1.210 1,488 1.2097 0.00%
2005-03-04 0 0.031 0.030 - - - 0 0 - 1.250 1.210 - - - 0 - 0.00%
2005-03-03 0 0.031 - - 0.030 0.031 1,130,000 34,930 0.0309 1.250 - - 1.210 1.250 28,022 1.2465 0.00%
2005-03-02 0 0.031 0.031 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2005-03-01 0 0.031 0.031 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2005-02-28 0 0.031 0.031 - 0.031 0.035 3,070,000 100,920 0.0329 1.250 1.250 - 1.250 1.411 76,132 1.3256 3.33%
2005-02-25 0 0.030 0.030 - - - 0 0 - 1.210 1.210 - - - 0 - 0.00%
2005-02-24 0 0.030 0.030 - - - 0 0 - 1.210 1.210 - - - 0 - 3.45%
2005-02-23 0 0.029 0.029 - 0.029 0.029 150,000 4,350 0.0290 1.169 1.169 - 1.169 1.169 3,720 1.1694 0.00%
2005-02-22 0 0.029 - - 0.029 0.029 600,000 17,400 0.0290 1.169 - - 1.169 1.169 14,879 1.1694 0.00%
2005-02-21 0 0.029 - - 0.029 0.029 460,000 13,340 0.0290 1.169 - - 1.169 1.169 11,407 1.1694 0.00%
2005-02-18 0 0.029 - 0.033 0.025 0.029 490,000 12,560 0.0256 1.169 - 1.331 1.008 1.169 12,151 1.0336 0.00%
2005-02-17 0 0.029 0.027 - - - 0 0 - 1.169 1.089 - - - 0 - 0.00%
2005-02-16 0 0.029 0.028 - - - 0 0 - 1.169 1.129 - - - 0 - 0.00%
2005-02-15 0 0.029 0.028 - - - 0 0 - 1.169 1.129 - - - 0 - 0.00%
2005-02-14 0 0.029 0.029 - - - 0 0 - 1.169 1.169 - - - 0 - 0.00%
2005-02-08 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-02-07 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-02-04 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-02-03 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-02-02 0 0.029 0.027 - - - 0 0 - 1.169 1.089 - - - 0 - 0.00%
2005-02-01 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-31 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-28 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-27 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-26 0 0.029 0.029 - - - 0 0 - 1.169 1.169 - - - 0 - 0.00%
2005-01-25 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-24 0 0.029 0.028 - - - 0 0 - 1.169 1.129 - - - 0 - 0.00%
2005-01-21 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-20 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-19 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-18 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-17 0 0.029 - - - - 550 11 0.0200 1.169 - - - - 14 0.8065 0.00%
2005-01-14 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-13 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-12 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-11 0 0.029 0.029 - 0.028 0.029 92,500 2,658 0.0287 1.169 1.169 - 1.129 1.169 2,294 1.1587 0.00%
2005-01-10 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-07 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-06 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-05 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2005-01-04 0 0.029 - - 0.029 0.029 150,000 4,350 0.0290 1.169 - - 1.169 1.169 3,720 1.1694 0.00%
2005-01-03 0 0.029 0.029 - - - 0 0 - 1.169 1.169 - - - 0 - 3.57%
2004-12-31 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-30 0 0.028 0.027 - - - 0 0 - 1.129 1.089 - - - 0 - 0.00%
2004-12-29 0 0.028 0.027 - - - 0 0 - 1.129 1.089 - - - 0 - 0.00%
2004-12-28 0 0.028 0.028 - 0.028 0.028 30,000 840 0.0280 1.129 1.129 - 1.129 1.129 744 1.1291 0.00%
2004-12-24 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-23 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-22 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-21 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-20 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-17 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-16 0 0.028 - 0.028 0.028 0.030 300,000 8,700 0.0290 1.129 - 1.129 1.129 1.210 7,440 1.1694 -3.45%
2004-12-15 0 0.029 0.029 0.030 0.028 0.029 200,000 5,700 0.0285 1.169 1.169 1.210 1.129 1.169 4,960 1.1493 0.00%
2004-12-14 0 0.029 - - 0.029 0.029 300,000 8,700 0.0290 1.169 - - 1.169 1.169 7,440 1.1694 3.57%
2004-12-13 0 0.028 - 0.029 - - 0 0 - 1.129 - 1.169 - - 0 - 0.00%
2004-12-10 0 0.028 - 0.028 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
2004-12-09 0 0.028 - 0.029 - - 0 0 - 1.129 - 1.169 - - 0 - 0.00%
2004-12-08 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-07 0 0.028 - 0.029 - - 0 0 - 1.129 - 1.169 - - 0 - 0.00%
2004-12-06 0 0.028 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-12-03 0 0.028 - 0.028 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
2004-12-02 0 0.028 - 0.028 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
2004-12-01 0 0.028 - 0.029 - - 10 0 - 1.129 - 1.169 - - 0 - 0.00%
2004-11-30 0 0.028 0.027 0.028 - - 0 0 - 1.129 1.089 1.129 - - 0 - 0.00%
2004-11-29 0 0.028 0.021 0.028 0.028 0.028 20,000 560 0.0280 1.129 0.847 1.129 1.129 1.129 496 1.1291 -3.45%
2004-11-26 0 0.029 - 0.030 0.029 0.029 205,570 5,856 0.0285 1.169 - 1.210 1.169 1.169 5,098 1.1487 0.00%
2004-11-25 0 0.029 0.028 0.029 - - 0 0 - 1.169 1.129 1.169 - - 0 - 0.00%
2004-11-24 0 0.029 0.020 0.029 0.028 0.030 120,000 3,480 0.0290 1.169 0.806 1.169 1.129 1.210 2,976 1.1694 0.00%
2004-11-23 0 0.029 - 0.029 - - 0 0 - 1.169 - 1.169 - - 0 - 0.00%
2004-11-22 0 0.029 0.028 0.029 - - 600 9 0.0150 1.169 1.129 1.169 - - 15 0.6049 0.00%
2004-11-19 0 0.029 0.028 0.029 - - 330 7 0.0212 1.169 1.129 1.169 - - 8 0.8554 0.00%
2004-11-18 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2004-11-17 0 0.029 - 0.030 - - 0 0 - 1.169 - 1.210 - - 0 - 0.00%
2004-11-16 0 0.029 0.022 0.030 0.029 0.029 75,000 2,130 0.0284 1.169 0.887 1.210 1.169 1.169 1,860 1.1452 0.00%
2004-11-15 0 0.029 0.029 0.030 - - 0 0 - 1.169 1.169 1.210 - - 0 - 0.00%
2004-11-12 0 0.029 - - - - 0 0 - 1.169 - - - - 0 - 0.00%
2004-11-11 0 0.029 0.029 0.030 0.029 0.029 40,000 1,160 0.0290 1.169 1.169 1.210 1.169 1.169 992 1.1694 -3.33%
2004-11-10 0 0.030 - 0.030 - - 0 0 - 1.210 - 1.210 - - 0 - 0.00%
2004-11-09 0 0.030 - 0.033 - - 0 0 - 1.210 - 1.331 - - 0 - 0.00%
2004-11-08 0 0.030 - 0.030 - - 0 0 - 1.210 - 1.210 - - 0 - -6.25%
2004-11-05 0 0.032 - 0.032 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2004-11-04 0 0.032 - 0.032 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2004-11-03 0 0.032 - 0.032 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2004-11-02 0 0.032 - 0.032 - - 500 8 0.0160 1.290 - 1.290 - - 12 0.6452 -3.03%
2004-11-01 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-29 0 0.033 - 0.033 0.033 0.033 200,000 6,600 0.0330 1.331 - 1.331 1.331 1.331 4,960 1.3307 0.00%
2004-10-28 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-27 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-26 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-25 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-10-21 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-20 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-19 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-18 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-15 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-10-14 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-13 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-12 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-11 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-08 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-07 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-06 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-05 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-10-04 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-09-30 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-28 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-09-27 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-24 0 0.033 - 0.034 - - 0 0 - 1.331 - 1.371 - - 0 - 0.00%
2004-09-23 0 0.033 - 0.033 0.033 0.033 300,000 9,900 0.0330 1.331 - 1.331 1.331 1.331 7,440 1.3307 0.00%
2004-09-22 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-09-21 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-20 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-17 0 0.033 - 0.040 - - 550 11 0.0200 1.331 - 1.613 - - 14 0.8065 0.00%
2004-09-16 0 0.033 - - - - 440 7 0.0159 1.331 - - - - 11 0.6415 0.00%
2004-09-15 0 0.033 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2004-09-14 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-13 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-10 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-09 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-08 0 0.033 - 0.034 - - 0 0 - 1.331 - 1.371 - - 0 - 0.00%
2004-09-07 0 0.033 - 0.033 - - 0 0 - 1.331 - 1.331 - - 0 - 0.00%
2004-09-06 0 0.033 - 0.033 0.034 0.034 300,000 10,200 0.0340 1.331 - 1.331 1.371 1.371 7,440 1.3710 3.12%
2004-09-03 0 0.032 - 0.034 - - 0 0 - 1.290 - 1.371 - - 0 - 0.00%
2004-09-02 0 0.032 - 0.034 - - 0 0 - 1.290 - 1.371 - - 0 - 0.00%
2004-09-01 0 0.032 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-08-31 0 0.032 - 0.032 0.032 0.032 450,000 14,400 0.0320 1.290 - 1.290 1.290 1.290 11,159 1.2904 6.67%
2004-08-30 0 0.030 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2004-08-27 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-26 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-25 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-24 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-23 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-20 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-19 0 0.030 - 0.032 - - 1,000 15 0.0150 1.210 - 1.290 - - 25 0.6049 0.00%
2004-08-18 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-17 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-16 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-13 0 0.030 - 0.032 - - 0 0 - 1.210 - 1.290 - - 0 - 0.00%
2004-08-12 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-11 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-10 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-09 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-06 0 0.030 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2004-08-05 0 0.030 0.030 0.032 0.030 0.030 140,000 4,200 0.0300 1.210 1.210 1.290 1.210 1.210 3,472 1.2097 0.00%
2004-08-04 0 0.030 - 0.034 - - 0 0 - 1.210 - 1.371 - - 0 - 0.00%
2004-08-03 0 0.030 0.030 0.031 0.030 0.032 310,000 9,630 0.0311 1.210 1.210 1.250 1.210 1.290 7,688 1.2527 -6.25%
2004-08-02 0 0.032 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-07-30 0 0.032 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-07-29 0 0.032 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-07-28 0 0.032 - 0.032 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2004-07-27 0 0.032 - 0.034 - - 0 0 - 1.290 - 1.371 - - 0 - 0.00%
2004-07-26 0 0.032 - 0.034 - - 0 0 - 1.290 - 1.371 - - 0 - 0.00%
2004-07-23 0 0.032 - 0.035 - - 0 0 - 1.290 - 1.411 - - 0 - 0.00%
2004-07-22 0 0.032 0.030 0.035 - - 0 0 - 1.290 1.210 1.411 - - 0 - 0.00%
2004-07-21 0 0.032 0.030 0.032 0.032 0.032 40,000 1,280 0.0320 1.290 1.210 1.290 1.290 1.290 992 1.2904 0.00%
2004-07-20 0 0.032 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-07-19 0 0.032 0.030 0.035 - - 0 0 - 1.290 1.210 1.411 - - 0 - 0.00%
2004-07-16 0 0.032 0.030 0.035 - - 0 0 - 1.290 1.210 1.411 - - 0 - 0.00%
2004-07-15 0 0.032 0.030 0.035 0.032 0.032 100,000 3,200 0.0320 1.290 1.210 1.411 1.290 1.290 2,480 1.2904 0.00%
2004-07-14 0 0.032 0.030 0.035 - - 0 0 - 1.290 1.210 1.411 - - 0 - 0.00%
2004-07-13 0 0.032 0.030 - 0.030 0.032 200,000 6,200 0.0310 1.290 1.210 - 1.210 1.290 4,960 1.2501 0.00%
2004-07-12 0 0.032 0.030 - - - 0 0 - 1.290 1.210 - - - 0 - 0.00%
2004-07-09 0 0.032 0.030 0.032 0.032 0.032 40,000 1,280 0.0320 1.290 1.210 1.290 1.290 1.290 992 1.2904 0.00%
2004-07-08 0 0.032 0.032 0.034 - - 0 0 - 1.290 1.290 1.371 - - 0 - 6.67%
2004-07-07 0 0.030 0.030 0.034 - - 0 0 - 1.210 1.210 1.371 - - 0 - 0.00%
2004-07-06 0 0.030 0.030 0.034 - - 0 0 - 1.210 1.210 1.371 - - 0 - 0.00%
2004-07-05 0 0.030 0.030 0.035 - - 0 0 - 1.210 1.210 1.411 - - 0 - 0.00%
2004-07-02 0 0.030 - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2004-06-30 0 0.030 - - 0.030 0.030 80,000 2,400 0.0300 1.210 - - 1.210 1.210 1,984 1.2097 -3.23%
2004-06-29 0 0.031 - 0.034 0.031 0.031 60,000 1,860 0.0310 1.250 - 1.371 1.250 1.250 1,488 1.2501 -3.13%
2004-06-28 0 0.032 - 0.038 0.032 0.032 80,000 2,560 0.0320 1.290 - 1.532 1.290 1.290 1,984 1.2904 -5.88%
2004-06-25 0 0.034 - 0.034 0.034 0.034 10,000 340 0.0340 1.371 - 1.371 1.371 1.371 248 1.3710 30.77%
2004-06-24 0 0.026 - 0.034 - - 0 0 - 1.048 - 1.371 - - 0 - 0.00%
2004-06-23 0 0.026 - 0.034 - - 0 0 - 1.048 - 1.371 - - 0 - 0.00%
2004-06-21 0 0.026 - 0.034 - - 0 0 - 1.048 - 1.371 - - 0 - 0.00%
2004-06-18 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-17 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-16 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-15 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-14 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-11 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-10 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-09 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-08 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-07 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-06-04 0 0.026 0.026 - - - 0 0 - 1.048 1.048 - - - 0 - 0.00%
2004-06-03 0 0.026 0.025 - - - 0 0 - 1.048 1.008 - - - 0 - 0.00%
2004-06-02 0 0.026 0.025 - - - 0 0 - 1.048 1.008 - - - 0 - 0.00%
2004-06-01 0 0.026 0.025 - - - 0 0 - 1.048 1.008 - - - 0 - 0.00%
2004-05-31 0 0.026 0.025 - - - 0 0 - 1.048 1.008 - - - 0 - 0.00%
2004-05-28 0 0.026 0.025 - 0.026 0.026 50,000 1,300 0.0260 1.048 1.008 - 1.048 1.048 1,240 1.0484 0.00%
2004-05-27 0 0.026 0.025 - - - 0 0 - 1.048 1.008 - - - 0 - 0.00%
2004-05-25 0 0.026 - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2004-05-24 0 0.026 0.024 - 0.026 0.026 100,000 2,600 0.0260 1.048 0.968 - 1.048 1.048 2,480 1.0484 -3.70%
2004-05-21 0 0.027 - 0.027 0.027 0.027 50,000 1,350 0.0270 1.089 - 1.089 1.089 1.089 1,240 1.0888 -3.57%
2004-05-20 0 0.028 0.025 0.028 0.028 0.028 50,000 1,400 0.0280 1.129 1.008 1.129 1.129 1.129 1,240 1.1291 -6.67%
2004-05-19 0 0.030 0.025 - 0.030 0.030 50,000 1,500 0.0300 1.210 1.008 - 1.210 1.210 1,240 1.2097 -9.09%
2004-05-18 0 0.033 - 0.035 0.033 0.033 50,000 1,650 0.0330 1.331 - 1.411 1.331 1.331 1,240 1.3307 -10.81%
2004-05-17 0 0.037 - 0.037 0.037 0.037 50,000 1,850 0.0370 1.492 - 1.492 1.492 1.492 1,240 1.4920 -11.90%
2004-05-14 0 0.042 - 0.042 0.042 0.042 50,000 2,100 0.0420 1.694 - 1.694 1.694 1.694 1,240 1.6936 -6.67%
2004-05-13 0 0.045 - 0.048 0.045 0.045 30,000 1,350 0.0450 1.815 - 1.936 1.815 1.815 744 1.8146 -6.25%
2004-05-12 0 0.048 - 0.048 0.048 0.048 20,000 960 0.0480 1.936 - 1.936 1.936 1.936 496 1.9356 -7.69%
2004-05-11 0 0.052 - 0.052 0.052 0.052 50,000 2,600 0.0520 2.097 - 2.097 2.097 2.097 1,240 2.0969 -8.77%
2004-05-10 0 0.057 - 0.057 0.057 0.057 30,000 1,710 0.0570 2.299 - 2.299 2.299 2.299 744 2.2985 -5.00%
2004-05-07 0 0.060 - 0.060 - - 0 0 - 2.419 - 2.419 - - 0 - 0.00%
2004-05-06 0 0.060 - 0.060 - - 0 0 - 2.419 - 2.419 - - 0 - 0.00%
2004-05-05 0 0.060 0.058 0.060 - - 0 0 - 2.419 2.339 2.419 - - 0 - 0.00%
2004-05-04 0 0.060 - 0.060 - - 0 0 - 2.419 - 2.419 - - 0 - -7.69%
2004-05-03 0 0.065 - 0.065 - - 0 0 - 2.621 - 2.621 - - 0 - -10.96%
2004-04-30 0 0.073 - 0.073 - - 0 0 - 2.944 - 2.944 - - 0 - -2.67%
2004-04-29 0 0.075 - 0.078 0.075 0.075 50,000 3,750 0.0750 3.024 - 3.145 3.024 3.024 1,240 3.0244 -3.85%
2004-04-28 0 0.078 - 0.078 0.078 0.079 90,000 7,040 0.0782 3.145 - 3.145 3.145 3.186 2,232 3.1543 -4.88%
2004-04-27 0 0.082 - - 0.082 0.085 120,000 10,040 0.0837 3.307 - - 3.307 3.428 2,976 3.3738 -4.65%
2004-04-26 0 0.086 - 0.086 0.086 0.086 41,100 3,517 0.0856 3.468 - 3.468 3.468 3.468 1,019 3.4507 -1.15%
2004-04-23 0 0.087 - - 0.086 0.087 160,000 13,840 0.0865 3.508 - - 3.468 3.508 3,968 3.4881 1.16%
2004-04-22 0 0.086 - - - - 0 0 - 3.468 - - - - 0 - 0.00%
2004-04-21 0 0.086 - 0.093 0.086 0.086 80,550 6,919 0.0859 3.468 - 3.750 3.468 3.468 1,998 3.4638 0.00%
2004-04-20 0 0.086 - - - - 0 0 - 3.468 - - - - 0 - 0.00%
2004-04-19 0 0.086 - - - - 0 0 - 3.468 - - - - 0 - 0.00%
2004-04-16 0 0.086 - - 0.086 0.086 120,000 10,320 0.0860 3.468 - - 3.468 3.468 2,976 3.4679 0.00%
2004-04-15 0 0.086 - 0.090 0.085 0.086 160,000 13,680 0.0855 3.468 - 3.629 3.428 3.468 3,968 3.4478 1.18%
2004-04-14 0 0.085 - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2004-04-13 0 0.085 - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2004-04-08 0 0.085 - 0.085 0.085 0.085 40,000 3,400 0.0850 3.428 - 3.428 3.428 3.428 992 3.4276 -1.16%
2004-04-07 0 0.086 - - - - 0 0 - 3.468 - - - - 0 - 0.00%
2004-04-06 0 0.086 0.075 0.086 0.086 0.086 20,550 1,764 0.0858 3.468 3.024 3.468 3.468 3.468 510 3.4615 0.00%
2004-04-02 0 0.086 - - 0.086 0.086 80,000 6,880 0.0860 3.468 - - 3.468 3.468 1,984 3.4679 1.18%
2004-04-01 0 0.085 - - 0.085 0.085 80,000 6,800 0.0850 3.428 - - 3.428 3.428 1,984 3.4276 0.00%
2004-03-31 0 0.085 - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2004-03-30 0 0.085 - - - - 0 0 - 3.428 - - - - 0 - 0.00%
2004-03-29 0 0.085 - - 0.085 0.085 40,000 3,400 0.0850 3.428 - - 3.428 3.428 992 3.4276 0.00%
2004-03-26 0 0.085 - 0.085 0.085 0.085 20,000 1,700 0.0850 3.428 - 3.428 3.428 3.428 496 3.4276 0.00%
2004-03-25 0 0.085 - 0.089 0.085 0.085 140,000 11,900 0.0850 3.428 - 3.589 3.428 3.428 3,472 3.4276 0.00%
2004-03-24 0 0.085 - 0.086 0.085 0.085 50,000 4,250 0.0850 3.428 - 3.468 3.428 3.428 1,240 3.4276 -1.16%
2004-03-23 0 0.086 0.084 0.086 0.084 0.086 80,000 6,820 0.0853 3.468 3.387 3.468 3.387 3.468 1,984 3.4377 0.00%
2004-03-22 0 0.086 - 0.093 - - 0 0 - 3.468 - 3.750 - - 0 - 0.00%
2004-03-19 0 0.086 - 0.086 - - 0 0 - 3.468 - 3.468 - - 0 - 0.00%
2004-03-18 0 0.086 - - - - 0 0 - 3.468 - - - - 0 - 0.00%
2004-03-17 0 0.086 0.080 0.090 0.080 0.086 70,000 5,820 0.0831 3.468 3.226 3.629 3.226 3.468 1,736 3.3527 1.18%
2004-03-16 0 0.085 - 0.085 0.080 0.085 160,000 13,450 0.0841 3.428 - 3.428 3.226 3.428 3,968 3.3898 0.00%
2004-03-15 0 0.085 - 0.086 0.085 0.085 108,250 8,995 0.0831 3.428 - 3.468 3.428 3.428 2,684 3.3508 0.00%
2004-03-12 0 0.085 - 0.092 - - 0 0 - 3.428 - 3.710 - - 0 - 0.00%
2004-03-11 0 0.085 0.085 0.088 0.080 0.080 10,000 800 0.0800 3.428 3.428 3.549 3.226 3.226 248 3.2260 0.00%
2004-03-10 0 0.085 - 0.088 - - 2,500 150 0.0600 3.428 - 3.549 - - 62 2.4195 0.00%
2004-03-09 0 0.085 - 0.088 - - 0 0 - 3.428 - 3.549 - - 0 - 0.00%
2004-03-08 0 0.085 - 0.088 0.083 0.085 220,000 18,560 0.0844 3.428 - 3.549 3.347 3.428 5,456 3.4019 0.00%
2004-03-05 0 0.085 - 0.086 0.083 0.085 1,250,000 105,250 0.0842 3.428 - 3.468 3.347 3.428 30,998 3.3953 1.19%
2004-03-04 0 0.084 - 0.084 0.082 0.084 1,400,000 116,700 0.0834 3.387 - 3.387 3.307 3.387 34,718 3.3614 0.00%
2004-03-03 0 0.084 0.078 0.084 0.083 0.084 750,000 62,450 0.0833 3.387 3.145 3.387 3.347 3.387 18,599 3.3577 0.00%
2004-03-02 0 0.084 - 0.085 0.083 0.084 1,500,000 125,250 0.0835 3.387 - 3.428 3.347 3.387 37,198 3.3671 0.00%
2004-03-01 0 0.084 - 0.092 0.082 0.084 980,000 81,440 0.0831 3.387 - 3.710 3.307 3.387 24,303 3.3511 1.20%
2004-02-27 0 0.083 - - 0.082 0.083 1,030,000 84,860 0.0824 3.347 - - 3.307 3.347 25,543 3.3223 1.22%
2004-02-26 0 0.082 - - - - 0 0 - 3.307 - - - - 0 - 0.00%
2004-02-25 0 0.082 - - - - 0 0 - 3.307 - - - - 0 - 0.00%
2004-02-24 0 0.082 0.080 - - - 0 0 - 3.307 3.226 - - - 0 - 0.00%
2004-02-23 0 0.082 - - - - 0 0 - 3.307 - - - - 0 - 0.00%
2004-02-20 0 0.082 0.080 - - - 0 0 - 3.307 3.226 - - - 0 - 0.00%
2004-02-19 0 0.082 0.080 - - - 0 0 - 3.307 3.226 - - - 0 - 0.00%
2004-02-18 0 0.082 0.080 - 0.082 0.082 250,050 20,504 0.0820 3.307 3.226 - 3.307 3.307 6,201 3.3066 1.23%
2004-02-17 0 0.081 - 0.081 0.081 0.082 250,000 20,400 0.0816 3.266 - 3.266 3.266 3.307 6,200 3.2905 0.00%
2004-02-16 0 0.081 - 0.081 0.081 0.081 52,750 4,215 0.0799 3.266 - 3.266 3.266 3.266 1,308 3.2222 -1.22%
2004-02-13 0 0.082 0.080 - 0.081 0.082 560,000 45,560 0.0814 3.307 3.226 - 3.266 3.307 13,887 3.2807 2.50%
2004-02-12 0 0.080 - - - - 0 0 - 3.226 - - - - 0 - 0.00%
2004-02-11 0 0.080 0.080 - 0.079 0.080 100,500 8,025 0.0799 3.226 3.226 - 3.186 3.226 2,492 3.2200 -2.44%
2004-02-10 0 0.082 - - - - 0 0 - 3.307 - - - - 0 - 0.00%
2004-02-09 0 0.082 - - - - 0 0 - 3.307 - - - - 0 - 0.00%
2004-02-06 0 0.082 - - 0.081 0.082 1,000,000 81,500 0.0815 3.307 - - 3.266 3.307 24,799 3.2865 2.50%
2004-02-05 0 0.080 0.080 0.081 0.080 0.083 220,000 18,100 0.0823 3.226 3.226 3.266 3.226 3.347 5,456 3.3176 -2.44%
2004-02-04 0 0.082 - 0.082 - - 2,500 125 0.0500 3.307 - 3.307 - - 62 2.0162 0.00%
2004-02-03 0 0.082 - 0.082 0.080 0.082 1,250,000 101,840 0.0815 3.307 - 3.307 3.226 3.307 30,998 3.2853 2.50%
2004-02-02 0 0.080 - 0.080 - - 0 0 - 3.226 - 3.226 - - 0 - 0.00%
2004-01-30 0 0.080 0.079 0.080 0.079 0.081 3,640,000 289,220 0.0795 3.226 3.186 3.226 3.186 3.266 90,267 3.2041 2.56%
2004-01-29 0 0.078 0.078 - - - 0 0 - 3.145 3.145 - - - 0 - 2.63%
2004-01-28 0 0.076 - - - - 0 0 - 3.065 - - - - 0 - 0.00%
2004-01-27 0 0.076 0.075 - - - 0 0 - 3.065 3.024 - - - 0 - 0.00%
2004-01-26 0 0.076 - - - - 1,100 55 0.0500 3.065 - - - - 27 2.0162 0.00%
2004-01-21 0 0.076 0.076 0.080 - - 0 0 - 3.065 3.065 3.226 - - 0 - 0.00%
2004-01-20 0 0.076 0.076 - 0.071 0.076 540,000 39,510 0.0732 3.065 3.065 - 2.863 3.065 13,391 2.9504 -2.56%
2004-01-19 0 0.078 - 0.078 - - 0 0 - 3.145 - 3.145 - - 0 - 0.00%
2004-01-16 0 0.078 - 0.078 0.078 0.078 50,000 3,900 0.0780 3.145 - 3.145 3.145 3.145 1,240 3.1453 -4.88%
2004-01-15 0 0.082 - 0.082 - - 0 0 - 3.307 - 3.307 - - 0 - -2.38%
2004-01-14 0 0.084 - 0.088 - - 0 0 - 3.387 - 3.549 - - 0 - 0.00%
2004-01-13 0 0.084 - 0.088 - - 0 0 - 3.387 - 3.549 - - 0 - 0.00%
2004-01-12 0 0.084 - 0.088 0.083 0.084 100,000 8,390 0.0839 3.387 - 3.549 3.347 3.387 2,480 3.3833 0.00%
2004-01-09 0 0.084 - 0.087 0.083 0.084 207,600 16,966 0.0817 3.387 - 3.508 3.347 3.387 5,148 3.2955 -1.18%
2004-01-08 0 0.085 - 0.085 0.086 0.086 100,000 8,600 0.0860 3.428 - 3.428 3.468 3.468 2,480 3.4679 -3.41%
2004-01-07 0 0.088 - 0.088 0.087 0.088 110,000 9,650 0.0877 3.549 - 3.549 3.508 3.549 2,728 3.5376 0.00%
2004-01-06 0 0.088 - 0.088 - - 0 0 - 3.549 - 3.549 - - 0 - 0.00%
2004-01-05 0 0.088 - 0.089 - - 0 0 - 3.549 - 3.589 - - 0 - 0.00%
2004-01-02 0 0.088 - 0.090 - - 0 0 - 3.549 - 3.629 - - 0 - 0.00%
2003-12-31 0 0.088 - 0.090 - - 0 0 - 3.549 - 3.629 - - 0 - 0.00%
2003-12-30 0 0.088 - 0.090 - - 0 0 - 3.549 - 3.629 - - 0 - 0.00%
2003-12-29 0 0.088 - 0.090 - - 0 0 - 3.549 - 3.629 - - 0 - 0.00%
2003-12-24 0 0.088 - 0.089 0.088 0.088 111,100 9,757 0.0878 3.549 - 3.589 3.549 3.549 2,755 3.5414 0.00%
2003-12-23 0 0.088 - 0.088 0.088 0.088 120,000 10,560 0.0880 3.549 - 3.549 3.549 3.549 2,976 3.5486 0.00%
2003-12-22 0 0.088 - 0.090 - - 0 0 - 3.549 - 3.629 - - 0 - 0.00%
2003-12-19 0 0.088 - 0.088 0.089 0.089 50,660 4,476 0.0884 3.549 - 3.549 3.589 3.589 1,256 3.5628 -1.12%
2003-12-18 0 0.089 - 0.089 - - 0 0 - 3.589 - 3.589 - - 0 - -1.11%
2003-12-17 0 0.090 - 0.091 - - 0 0 - 3.629 - 3.670 - - 0 - 0.00%
2003-12-16 0 0.090 - 0.092 - - 0 0 - 3.629 - 3.710 - - 0 - 0.00%
2003-12-15 0 0.090 - 0.095 0.090 0.090 100,000 9,000 0.0900 3.629 - 3.831 3.629 3.629 2,480 3.6292 1.12%
2003-12-12 0 0.089 - 0.089 0.089 0.089 50,000 4,450 0.0890 3.589 - 3.589 3.589 3.589 1,240 3.5889 1.14%
2003-12-11 0 0.088 - - 0.088 0.088 140,000 12,320 0.0880 3.549 - - 3.549 3.549 3,472 3.5486 0.00%
2003-12-10 0 0.088 - - - - 0 0 - 3.549 - - - - 0 - 0.00%
2003-12-09 0 0.088 - 0.088 0.087 0.088 110,000 9,580 0.0871 3.549 - 3.549 3.508 3.549 2,728 3.5119 0.00%
2003-12-08 0 0.088 - 0.093 - - 0 0 - 3.549 - 3.750 - - 0 - 0.00%
2003-12-05 0 0.088 - 0.091 0.088 0.088 100,000 8,800 0.0880 3.549 - 3.670 3.549 3.549 2,480 3.5486 -2.22%
2003-12-04 0 0.090 - 0.096 - - 0 0 - 3.629 - 3.871 - - 0 - 0.00%
2003-12-03 0 0.090 0.090 0.096 0.090 0.090 36,600 3,228 0.0882 3.629 3.629 3.871 3.629 3.629 908 3.5565 2.27%
2003-12-02 0 0.088 - 0.096 0.088 0.088 300,000 26,400 0.0880 3.549 - 3.871 3.549 3.549 7,440 3.5486 0.00%
2003-12-01 0 0.088 - - 0.085 0.088 206,650 17,666 0.0855 3.549 - - 3.428 3.549 5,125 3.4473 3.53%
2003-11-28 0 0.085 0.076 - 0.076 0.085 320,000 25,570 0.0799 3.428 3.065 - 3.065 3.428 7,936 3.2222 2.41%
2003-11-27 0 0.083 - 0.088 0.080 0.083 170,000 13,900 0.0818 3.347 - 3.549 3.226 3.347 4,216 3.2971 3.75%
2003-11-26 0 0.080 - - 0.075 0.080 270,000 21,000 0.0778 3.226 - - 3.024 3.226 6,696 3.1364 2.56%
2003-11-25 0 0.078 0.070 - 0.065 0.078 260,000 19,950 0.0767 3.145 2.823 - 2.621 3.145 6,448 3.0942 4.00%
2003-11-24 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-21 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-20 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-19 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-18 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-17 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-14 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-13 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-12 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-11 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-10 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-07 0 0.075 0.070 - - - 550 33 0.0600 3.024 2.823 - - - 14 2.4195 0.00%
2003-11-06 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-05 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-04 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-11-03 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-10-31 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-10-30 0 0.075 - - - - 0 0 - 3.024 - - - - 0 - 0.00%
2003-10-29 0 0.075 0.072 - - - 0 0 - 3.024 2.903 - - - 0 - 0.00%
2003-10-28 0 0.075 0.072 - - - 0 0 - 3.024 2.903 - - - 0 - 0.00%
2003-10-27 0 0.075 0.072 - - - 7,500 450 0.0600 3.024 2.903 - - - 186 2.4195 0.00%
2003-10-24 0 0.075 - - 0.072 0.082 150,000 11,480 0.0765 3.024 - - 2.903 3.307 3,720 3.0862 -15.73%
2003-10-23 0 0.089 - 0.095 0.087 0.090 170,000 14,940 0.0879 3.589 - 3.831 3.508 3.629 4,216 3.5438 -16.82%
2003-10-22 0 0.107 - 0.107 - - 0 0 - 4.315 - 4.315 - - 0 - -4.46%
2003-10-21 0 0.112 - - 0.112 0.112 23,000 2,540 0.1104 4.516 - - 4.516 4.516 570 4.4533 -2.61%
2003-10-20 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-10-17 0 0.115 0.115 - 0.100 0.100 10,000 1,000 0.1000 4.637 4.637 - 4.032 4.032 248 4.0325 -4.17%
2003-10-16 0 0.120 - 0.120 - - 0 0 - 4.839 - 4.839 - - 0 - -20.00%
2003-10-15 0 0.150 - 0.150 - - 4,608 645 0.1400 6.049 - 6.049 - - 114 5.6444 -10.71%
2003-10-14 0 0.168 - 0.168 - - 6,100 915 0.1500 6.775 - 6.775 - - 151 6.0487 -4.00%
2003-10-13 0 0.175 - 0.179 0.175 0.175 57,200 9,902 0.1731 7.057 - 7.218 7.057 7.057 1,418 6.9807 -4.37%
2003-10-10 0 0.183 - 0.189 0.183 0.183 50,000 9,150 0.1830 7.379 - 7.621 7.379 7.379 1,240 7.3794 -3.17%
2003-10-09 0 0.189 - 0.189 0.189 0.189 20,000 3,780 0.1890 7.621 - 7.621 7.621 7.621 496 7.6214 -1.56%
2003-10-08 0 0.192 - - 0.192 0.192 40,000 7,680 0.1920 7.742 - - 7.742 7.742 992 7.7424 0.00%
2003-10-07 0 0.192 - 0.192 - - 550 88 0.1600 7.742 - 7.742 - - 14 6.4520 0.00%
2003-10-06 0 0.192 - 0.192 - - 0 0 - 7.742 - 7.742 - - 0 - 0.00%
2003-10-03 0 0.192 - 0.192 - - 1,500 225 0.1500 7.742 - 7.742 - - 37 6.0487 0.00%
2003-10-02 0 0.192 - 0.192 - - 1,650 281 0.1703 7.742 - 7.742 - - 41 6.8674 0.00%
2003-09-30 0 0.192 - 0.192 - - 0 0 - 7.742 - 7.742 - - 0 - 0.00%
2003-09-29 0 0.192 - 0.192 - - 0 0 - 7.742 - 7.742 - - 0 - 0.00%
2003-09-26 0 0.192 - 0.192 0.192 0.192 10,000 1,920 0.1920 7.742 - 7.742 7.742 7.742 248 7.7424 0.00%
2003-09-25 0 0.192 - 0.192 - - 0 0 - 7.742 - 7.742 - - 0 - 0.00%
2003-09-24 0 0.192 - 0.192 - - 0 0 - 7.742 - 7.742 - - 0 - 0.00%
2003-09-23 0 0.192 - 0.192 0.180 0.192 180,000 33,500 0.1861 7.742 - 7.742 7.258 7.742 4,464 7.5049 6.67%
2003-09-22 0 0.180 - 0.180 0.177 0.180 40,000 7,140 0.1785 7.258 - 7.258 7.137 7.258 992 7.1980 0.00%
2003-09-19 0 0.180 - - - - 2,750 440 0.1600 7.258 - - - - 68 6.4520 0.00%
2003-09-18 0 0.180 - 0.180 0.177 0.180 50,250 8,953 0.1782 7.258 - 7.258 7.137 7.258 1,246 7.1846 1.69%
2003-09-17 0 0.177 - 0.177 0.178 0.178 55,500 9,780 0.1762 7.137 - 7.137 7.178 7.178 1,376 7.1059 2.31%
2003-09-16 0 0.173 - 0.180 - - 1,500 233 0.1553 6.976 - 7.258 - - 37 6.2638 0.00%
2003-09-15 0 0.173 - - 0.173 0.173 50,000 8,650 0.1730 6.976 - - 6.976 6.976 1,240 6.9762 1.76%
2003-09-11 0 0.170 - - 0.166 0.170 150,000 25,300 0.1687 6.855 - - 6.694 6.855 3,720 6.8015 4.29%
2003-09-10 0 0.163 - - - - 0 0 - 6.573 - - - - 0 - 0.00%
2003-09-09 0 0.163 - 0.163 0.163 0.164 70,000 11,430 0.1633 6.573 - 6.573 6.573 6.613 1,736 6.5845 3.16%
2003-09-08 0 0.158 - 0.158 - - 0 0 - 6.371 - 6.371 - - 0 - 0.00%
2003-09-05 0 0.158 - - 0.158 0.158 140,000 22,120 0.1580 6.371 - - 6.371 6.371 3,472 6.3713 3.27%
2003-09-04 0 0.153 - 0.153 0.152 0.154 100,000 15,300 0.1530 6.170 - 6.170 6.129 6.210 2,480 6.1697 3.38%
2003-09-03 0 0.148 - - 0.143 0.148 119,146 17,219 0.1445 5.968 - - 5.766 5.968 2,955 5.8277 3.50%
2003-09-02 0 0.143 - 0.143 0.140 0.144 130,000 18,580 0.1429 5.766 - 5.766 5.645 5.807 3,224 5.7633 2.88%
2003-09-01 0 0.139 - 0.139 0.138 0.139 100,000 13,850 0.1385 5.605 - 5.605 5.565 5.605 2,480 5.5850 2.96%
2003-08-29 0 0.135 - 0.140 - - 0 0 - 5.444 - 5.645 - - 0 - 0.00%
2003-08-28 0 0.135 - 0.135 - - 0 0 - 5.444 - 5.444 - - 0 - 0.00%
2003-08-27 0 0.135 - 0.143 0.130 0.135 217,300 28,653 0.1319 5.444 - 5.766 5.242 5.444 5,389 5.3172 0.75%
2003-08-26 0 0.134 - 0.135 - - 0 0 - 5.404 - 5.444 - - 0 - 0.00%
2003-08-25 0 0.134 - 0.135 - - 0 0 - 5.404 - 5.444 - - 0 - 0.00%
2003-08-22 0 0.134 - 0.135 - - 550 66 0.1200 5.404 - 5.444 - - 14 4.8390 0.00%
2003-08-21 0 0.134 - 0.135 - - 0 0 - 5.404 - 5.444 - - 0 - 0.00%
2003-08-20 0 0.134 - 0.134 0.133 0.134 73,550 9,721 0.1322 5.404 - 5.404 5.363 5.404 1,824 5.3297 3.88%
2003-08-19 0 0.129 - - 0.128 0.129 151,500 19,473 0.1285 5.202 - - 5.162 5.202 3,757 5.1831 4.03%
2003-08-18 0 0.124 - 0.124 0.124 0.124 30,000 3,720 0.1240 5.000 - 5.000 5.000 5.000 744 5.0003 3.33%
2003-08-15 0 0.120 - - 0.119 0.120 250,000 29,900 0.1196 4.839 - - 4.799 4.839 6,200 4.8228 2.56%
2003-08-14 0 0.117 - 0.118 0.114 0.117 70,400 8,062 0.1145 4.718 - 4.758 4.597 4.718 1,746 4.6179 -0.85%
2003-08-13 0 0.118 - 0.118 0.118 0.119 140,000 16,540 0.1181 4.758 - 4.758 4.758 4.799 3,472 4.7641 2.61%
2003-08-12 0 0.115 - 0.115 0.116 0.116 41,100 4,739 0.1153 4.637 - 4.637 4.678 4.678 1,019 4.6496 0.00%
2003-08-11 0 0.115 - 0.116 0.110 0.115 38,250 4,225 0.1105 4.637 - 4.678 4.436 4.637 949 4.4542 9.52%
2003-08-08 0 0.105 - 0.105 - - 0 0 - 4.234 - 4.234 - - 0 - -3.67%
2003-08-07 0 0.109 - 0.110 - - 0 0 - 4.395 - 4.436 - - 0 - 0.00%
2003-08-06 0 0.109 - - - - 1,870 140 0.0749 4.395 - - - - 46 3.0190 0.00%
2003-08-05 0 0.109 - 0.109 - - 0 0 - 4.395 - 4.395 - - 0 - 0.00%
2003-08-04 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-08-01 0 0.109 - 0.109 - - 0 0 - 4.395 - 4.395 - - 0 - 0.00%
2003-07-31 0 0.109 - 0.109 - - 0 0 - 4.395 - 4.395 - - 0 - 0.00%
2003-07-30 0 0.109 - 0.109 - - 1,050 84 0.0800 4.395 - 4.395 - - 26 3.2260 0.00%
2003-07-29 0 0.109 - 0.109 - - 0 0 - 4.395 - 4.395 - - 0 - 0.00%
2003-07-28 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-25 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-24 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-23 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-22 0 0.109 - 0.114 - - 0 0 - 4.395 - 4.597 - - 0 - 0.00%
2003-07-21 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-18 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-17 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-16 0 0.109 - - - - 0 0 - 4.395 - - - - 0 - 0.00%
2003-07-15 0 0.109 - - 0.104 0.109 136,100 14,320 0.1052 4.395 - - 4.194 4.395 3,375 4.2428 9.00%
2003-07-14 0 0.100 - - 0.096 0.100 220,000 21,760 0.0989 4.032 - - 3.871 4.032 5,456 3.9885 11.11%
2003-07-11 0 0.090 0.100 - 0.090 0.090 10,000 900 0.0900 3.629 4.032 - 3.629 3.629 248 3.6292 -10.00%
2003-07-10 0 0.100 - 0.100 - - 0 0 - 4.032 - 4.032 - - 0 - -13.04%
2003-07-09 0 0.115 - - - - 5,393 431 0.0799 4.637 - - - - 134 3.2227 0.00%
2003-07-08 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-07-07 0 0.115 - - - - 500 40 0.0800 4.637 - - - - 12 3.2260 0.00%
2003-07-04 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-07-03 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-07-02 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-30 0 0.115 - 0.115 - - 0 0 - 4.637 - 4.637 - - 0 - 0.00%
2003-06-27 0 0.115 - 0.115 - - 0 0 - 4.637 - 4.637 - - 0 - 0.00%
2003-06-26 0 0.115 - 0.115 - - 550 28 0.0509 4.637 - 4.637 - - 14 2.0529 0.00%
2003-06-25 0 0.115 - 0.115 - - 4,952 347 0.0701 4.637 - 4.637 - - 123 2.8257 0.00%
2003-06-24 0 0.115 - 0.115 - - 0 0 - 4.637 - 4.637 - - 0 - 0.00%
2003-06-23 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-20 0 0.115 - - - - 1,100 77 0.0700 4.637 - - - - 27 2.8227 0.00%
2003-06-19 0 0.115 - 0.115 - - 0 0 - 4.637 - 4.637 - - 0 - 0.00%
2003-06-18 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-17 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-16 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-13 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-12 0 0.115 - 0.115 - - 0 0 - 4.637 - 4.637 - - 0 - 0.00%
2003-06-11 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-10 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-09 0 0.115 0.090 - - - 0 0 - 4.637 3.629 - - - 0 - 0.00%
2003-06-06 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-05 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-03 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-06-02 0 0.115 - - - - 0 0 - 4.637 - - - - 0 - 0.00%
2003-05-30 0 0.115 - 0.115 0.095 0.116 270,000 28,910 0.1071 4.637 - 4.637 3.831 4.678 6,696 4.3177 4.55%
2003-05-29 0 0.110 - 0.110 - - 0 0 - 4.436 - 4.436 - - 0 - -6.78%
2003-05-28 0 0.118 - - - - 2,750 275 0.1000 4.758 - - - - 68 4.0325 0.00%
2003-05-27 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-26 0 0.118 - 0.118 - - 0 0 - 4.758 - 4.758 - - 0 - 0.00%
2003-05-23 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-22 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-21 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-20 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-19 0 0.118 - - - - 0 0 - 4.758 - - - - 0 - 0.00%
2003-05-16 0 0.118 - 0.120 - - 0 0 - 4.758 - 4.839 - - 0 - 0.00%
2003-05-15 0 0.118 - 0.118 - - 0 0 - 4.758 - 4.758 - - 0 - -1.67%
2003-05-14 0 0.120 - 0.120 - - 0 0 - 4.839 - 4.839 - - 0 - 0.00%
2003-05-13 0 0.120 - 0.120 - - 0 0 - 4.839 - 4.839 - - 0 - -0.83%
2003-05-12 0 0.121 - 0.121 - - 0 0 - 4.879 - 4.879 - - 0 - -1.63%
2003-05-09 0 0.123 - 0.123 0.125 0.127 1,640,000 206,480 0.1259 4.960 - 4.960 5.041 5.121 40,670 5.0770 0.82%
2003-05-07 0 0.122 - 0.122 0.127 0.128 1,334,000 170,430 0.1278 4.920 - 4.920 5.121 5.162 33,081 5.1518 -3.17%
2003-05-06 0 0.126 - 0.126 - - 0 0 - 5.081 - 5.081 - - 0 - -0.79%
2003-05-05 0 0.127 - 0.127 - - 0 0 - 5.121 - 5.121 - - 0 - -0.78%
2003-05-02 0 0.128 - - 0.128 0.135 940,000 125,320 0.1333 5.162 - - 5.162 5.444 23,311 5.3761 1.59%
2003-04-30 0 0.126 - 0.130 - - 1,500 150 0.1000 5.081 - 5.242 - - 37 4.0325 0.00%
2003-04-29 0 0.126 - 0.128 - - 0 0 - 5.081 - 5.162 - - 0 - 0.00%
2003-04-28 0 0.126 - - 0.100 0.126 740,000 81,850 0.1106 5.081 - - 4.032 5.081 18,351 4.4603 0.80%
2003-04-25 0 0.125 - 0.125 - - 0 0 - 5.041 - 5.041 - - 0 - -7.41%
2003-04-24 0 0.135 - 0.135 - - 0 0 - 5.444 - 5.444 - - 0 - -2.88%
2003-04-23 0 0.139 - 0.139 - - 0 0 - 5.605 - 5.605 - - 0 - -1.42%
2003-04-22 0 0.141 - 0.141 - - 0 0 - 5.686 - 5.686 - - 0 - 0.00%
2003-04-17 0 0.141 - 0.141 - - 1,000 110 0.1100 5.686 - 5.686 - - 25 4.4357 -2.76%
2003-04-16 0 0.145 - 0.145 - - 0 0 - 5.847 - 5.847 - - 0 - -1.36%
2003-04-15 0 0.147 - 0.147 - - 1,500 188 0.1253 5.928 - 5.928 - - 37 5.0540 -0.68%
2003-04-14 0 0.148 - 0.148 - - 0 0 - 5.968 - 5.968 - - 0 - -1.33%
2003-04-11 0 0.150 - 0.150 - - 0 0 - 6.049 - 6.049 - - 0 - -3.23%
2003-04-10 0 0.155 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2003-04-09 0 0.155 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2003-04-08 0 0.155 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2003-04-07 0 0.155 - 0.160 - - 0 0 - 6.250 - 6.452 - - 0 - 0.00%
2003-04-04 0 0.155 - 0.155 - - 0 0 - 6.250 - 6.250 - - 0 - 0.00%
2003-04-03 0 0.155 - 0.155 - - 0 0 - 6.250 - 6.250 - - 0 - 0.00%
2003-04-02 0 0.155 - 0.155 - - 0 0 - 6.250 - 6.250 - - 0 - -3.12%
2003-04-01 0 0.160 - 0.160 - - 0 0 - 6.452 - 6.452 - - 0 - -5.88%
2003-03-31 0 0.170 - 0.170 - - 0 0 - 6.855 - 6.855 - - 0 - 0.00%
2003-03-28 0 0.170 - 0.170 - - 0 0 - 6.855 - 6.855 - - 0 - -2.30%
2003-03-27 0 0.174 - 0.175 - - 0 0 - 7.017 - 7.057 - - 0 - 0.00%
2003-03-26 0 0.174 - 0.174 - - 0 0 - 7.017 - 7.017 - - 0 - -3.33%
2003-03-25 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-24 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-21 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-20 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-19 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-18 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-17 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-14 0 0.180 - 0.181 - - 0 0 - 7.258 - 7.299 - - 0 - 0.00%
2003-03-13 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-12 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-03-11 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - -3.23%
2003-03-10 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-03-07 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-03-06 0 0.186 - 0.188 - - 0 0 - 7.500 - 7.581 - - 0 - 0.00%
2003-03-05 0 0.186 - 0.186 - - 500 75 0.1500 7.500 - 7.500 - - 12 6.0487 0.00%
2003-03-04 0 0.186 - 0.186 - - 0 0 - 7.500 - 7.500 - - 0 - 0.00%
2003-03-03 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-28 0 0.186 - 0.187 - - 1,320 224 0.1697 7.500 - 7.541 - - 33 6.8430 0.00%
2003-02-27 0 0.186 - 0.186 - - 0 0 - 7.500 - 7.500 - - 0 - 0.00%
2003-02-26 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-25 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-24 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-21 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-20 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-19 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-18 0 0.186 - 0.187 0.170 0.186 64,000 11,380 0.1778 7.500 - 7.541 6.855 7.500 1,587 7.1703 0.00%
2003-02-17 0 0.186 - 0.187 - - 5,500 798 0.1451 7.500 - 7.541 - - 136 5.8508 0.00%
2003-02-14 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2003-02-13 0 0.186 - 0.187 0.182 0.186 5,065,000 941,920 0.1860 7.500 - 7.541 7.339 7.500 125,605 7.4991 0.00%
2003-02-12 0 0.186 - 0.187 0.186 0.186 1,240,000 230,640 0.1860 7.500 - 7.541 7.500 7.500 30,750 7.5004 -0.53%
2003-02-11 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-02-10 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-02-07 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-02-06 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-02-05 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-02-04 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-01-30 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-01-29 0 0.187 - 0.187 - - 6,750 945 0.1400 7.541 - 7.541 - - 167 5.6455 0.00%
2003-01-28 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - -0.53%
2003-01-27 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - -0.53%
2003-01-24 0 0.189 - - 0.175 0.189 289,700 53,358 0.1842 7.621 - - 7.057 7.621 7,184 7.4272 1.07%
2003-01-23 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - 0.00%
2003-01-22 0 0.187 - 0.187 - - 0 0 - 7.541 - 7.541 - - 0 - -0.53%
2003-01-21 0 0.188 - 0.188 - - 660 99 0.1500 7.581 - 7.581 - - 16 6.0487 0.00%
2003-01-20 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - 0.00%
2003-01-17 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - 0.00%
2003-01-16 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - 0.00%
2003-01-15 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - 0.00%
2003-01-14 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - -0.53%
2003-01-13 0 0.189 - 0.190 0.186 0.189 300,000 56,200 0.1873 7.621 - 7.662 7.500 7.621 7,440 7.5542 2.72%
2003-01-10 0 0.184 - - 0.180 0.184 661,500 120,555 0.1822 7.420 - - 7.258 7.420 16,404 7.3490 2.22%
2003-01-09 0 0.180 - - 0.165 0.181 721,650 126,341 0.1751 7.258 - - 6.654 7.299 17,896 7.0598 2.86%
2003-01-08 0 0.175 - 0.175 0.170 0.175 80,000 13,750 0.1719 7.057 - 7.057 6.855 7.057 1,984 6.9308 0.00%
2003-01-07 0 0.175 - 0.175 - - 0 0 - 7.057 - 7.057 - - 0 - -2.78%
2003-01-06 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - 0.00%
2003-01-03 0 0.180 - 0.180 - - 0 0 - 7.258 - 7.258 - - 0 - -1.10%
2003-01-02 0 0.182 - 0.182 - - 0 0 - 7.339 - 7.339 - - 0 - -2.15%
2002-12-31 0 0.186 - 0.187 - - 0 0 - 7.500 - 7.541 - - 0 - 0.00%
2002-12-30 0 0.186 - 0.186 - - 0 0 - 7.500 - 7.500 - - 0 - -2.11%
2002-12-27 0 0.190 - 0.190 - - 0 0 - 7.662 - 7.662 - - 0 - 0.00%
2002-12-24 0 0.190 - 0.190 0.180 0.190 50,000 9,400 0.1880 7.662 - 7.662 7.258 7.662 1,240 7.5811 3.83%
2002-12-23 0 0.183 - 0.183 - - 0 0 - 7.379 - 7.379 - - 0 - -2.66%
2002-12-20 0 0.188 - 0.188 - - 0 0 - 7.581 - 7.581 - - 0 - -2.59%
2002-12-19 0 0.193 - 0.193 0.190 0.199 1,406,650 276,504 0.1966 7.783 - 7.783 7.662 8.025 34,883 7.9266 1.58%
2002-12-18 0 0.190 - 0.190 - - 2,200 385 0.1750 7.662 - 7.662 - - 55 7.0568 -6.40%
2002-12-17 0 0.203 - 0.203 - - 0 0 - 8.186 - 8.186 - - 0 - -3.33%
2002-12-16 0 0.210 - 0.210 - - 0 0 - 8.468 - 8.468 - - 0 - 0.00%
2002-12-13 0 0.210 - 0.210 0.212 0.212 80,000 16,960 0.2120 8.468 - 8.468 8.549 8.549 1,984 8.5489 0.00%
2002-12-12 0 0.210 - 0.210 - - 0 0 - 8.468 - 8.468 - - 0 - -1.87%
2002-12-11 0 0.214 - 0.214 - - 0 0 - 8.630 - 8.630 - - 0 - -2.28%
2002-12-10 0 0.219 - 0.219 0.214 0.220 70,000 15,240 0.2177 8.831 - 8.831 8.630 8.871 1,736 8.7793 -2.67%
2002-12-09 0 0.225 - 0.225 - - 0 0 - 9.073 - 9.073 - - 0 - 0.00%
2002-12-06 0 0.225 - 0.225 - - 0 0 - 9.073 - 9.073 - - 0 - -2.17%
2002-12-05 0 0.230 - 0.230 - - 9,000 1,890 0.2100 9.275 - 9.275 - - 223 8.4682 -4.17%
2002-12-04 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - 0.00%
2002-12-03 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - 0.00%
2002-12-02 0 0.240 - 0.240 - - 6,100 1,281 0.2100 9.678 - 9.678 - - 151 8.4682 0.00%
2002-11-29 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - 0.00%
2002-11-28 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - 0.00%
2002-11-27 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - -2.04%
2002-11-26 0 0.245 - 0.250 - - 0 0 - 9.880 - 10.08 - - 0 - 0.00%
2002-11-25 0 0.245 - 0.250 - - 0 0 - 9.880 - 10.08 - - 0 - 0.00%
2002-11-22 0 0.245 - 0.249 - - 0 0 - 9.880 - 10.04 - - 0 - 0.00%
2002-11-21 0 0.245 - 0.245 - - 0 0 - 9.880 - 9.880 - - 0 - -2.00%
2002-11-20 0 0.250 - 0.250 - - 0 0 - 10.08 - 10.08 - - 0 - 0.00%
2002-11-19 0 0.250 - 0.250 - - 3,410 784 0.2299 10.08 - 10.08 - - 85 9.2712 0.00%
2002-11-18 0 0.250 - 0.265 - - 0 0 - 10.08 - 10.69 - - 0 - 0.00%
2002-11-15 0 0.250 - 0.250 0.220 0.250 20,000 4,700 0.2350 10.08 - 10.08 8.871 10.08 496 9.4763 4.17%
2002-11-14 0 0.240 - 0.248 - - 5,000 1,050 0.2100 9.678 - 10.00 - - 124 8.4682 0.00%
2002-11-13 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - -2.04%
2002-11-12 0 0.245 - 0.250 - - 0 0 - 9.880 - 10.08 - - 0 - 0.00%
2002-11-11 0 0.245 - 0.245 - - 0 0 - 9.880 - 9.880 - - 0 - 0.00%
2002-11-08 0 0.245 - 0.245 - - 0 0 - 9.880 - 9.880 - - 0 - 0.00%
2002-11-07 0 0.245 0.120 0.245 0.247 0.265 130,000 33,700 0.2592 9.880 4.839 9.880 9.960 10.69 3,224 10.453 -5.77%
2002-11-06 0 0.260 - - - - 4,000 800 0.2000 10.48 - - - - 99 8.0650 0.00%
2002-11-05 0 0.260 - 0.260 - - 0 0 - 10.48 - 10.48 - - 0 - -1.89%
2002-11-04 0 0.265 - 0.265 - - 0 0 - 10.69 - 10.69 - - 0 - -1.85%
2002-11-01 0 0.270 - - 0.260 0.270 300,000 79,500 0.2650 10.89 - - 10.48 10.89 7,440 10.686 0.00%
2002-10-31 0 0.270 - - 0.245 0.270 97,370 24,992 0.2567 10.89 - - 9.880 10.89 2,415 10.350 0.00%
2002-10-30 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-29 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-28 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-25 0 0.270 - 0.280 - - 0 0 - 10.89 - 11.29 - - 0 - 0.00%
2002-10-24 0 0.270 - 0.270 - - 0 0 - 10.89 - 10.89 - - 0 - 0.00%
2002-10-23 0 0.270 - 0.280 - - 0 0 - 10.89 - 11.29 - - 0 - 0.00%
2002-10-22 0 0.270 - 0.270 - - 0 0 - 10.89 - 10.89 - - 0 - 0.00%
2002-10-21 0 0.270 - 0.280 - - 0 0 - 10.89 - 11.29 - - 0 - 0.00%
2002-10-18 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-17 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-16 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-15 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-11 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-10 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-09 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-08 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-10-07 0 0.270 - 0.270 - - 0 0 - 10.89 - 10.89 - - 0 - 0.00%
2002-10-04 0 0.270 0.265 0.270 - - 0 0 - 10.89 10.69 10.89 - - 0 - 0.00%
2002-10-03 0 0.270 0.265 0.270 - - 1,000 120 0.1200 10.89 10.69 10.89 - - 25 4.8390 0.00%
2002-10-02 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-09-30 0 0.270 0.270 0.290 - - 0 0 - 10.89 10.89 11.69 - - 0 - 0.00%
2002-09-27 0 0.270 - 0.270 - - 0 0 - 10.89 - 10.89 - - 0 - 0.00%
2002-09-26 0 0.270 - 0.270 0.270 0.275 161,100 43,975 0.2730 10.89 - 10.89 10.89 11.09 3,995 11.007 -3.57%
2002-09-25 0 0.280 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
2002-09-24 0 0.280 - - - - 0 0 - 11.29 - - - - 0 - 0.00%
2002-09-23 0 0.280 0.270 0.280 - - 2,750 633 0.2302 11.29 10.89 11.29 - - 68 9.2820 -3.45%
2002-09-20 0 0.290 0.160 - 0.280 0.290 180,000 50,950 0.2831 11.69 6.452 - 11.29 11.69 4,464 11.414 0.00%
2002-09-19 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 11.69 11.29 11.69 11.69 11.69 248 11.694 0.00%
2002-09-18 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 11.69 11.29 11.69 11.69 11.69 248 11.694 -3.33%
2002-09-17 0 0.300 0.290 - - - 0 0 - 12.10 11.69 - - - 0 - 0.00%
2002-09-16 0 0.300 0.200 0.300 - - 0 0 - 12.10 8.065 12.10 - - 0 - 0.00%
2002-09-13 0 0.300 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2002-09-12 0 0.300 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2002-09-11 0 0.300 - - 0.290 0.300 700,000 206,000 0.2943 12.10 - - 11.69 12.10 17,359 11.867 3.45%
2002-09-10 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-09-09 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-09-06 0 0.290 - 0.310 - - 0 0 - 11.69 - 12.50 - - 0 - 0.00%
2002-09-05 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-09-04 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-09-03 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-09-02 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-30 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-29 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-28 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-27 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-26 0 0.290 - 0.300 - - 0 0 - 11.69 - 12.10 - - 0 - 0.00%
2002-08-23 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-22 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-21 0 0.290 - 0.310 - - 0 0 - 11.69 - 12.50 - - 0 - 0.00%
2002-08-20 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-19 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-08-16 0 0.290 - - 0.270 0.290 105,000 29,350 0.2795 11.69 - - 10.89 11.69 2,604 11.272 3.57%
2002-08-15 0 0.280 - 0.280 0.270 0.280 60,000 16,500 0.2750 11.29 - 11.29 10.89 11.29 1,488 11.089 9.80%
2002-08-14 0 0.255 0.255 - 0.250 0.250 20,000 5,000 0.2500 10.28 10.28 - 10.08 10.08 496 10.081 0.00%
2002-08-13 0 0.255 - - - - 3,300 693 0.2100 10.28 - - - - 82 8.4682 0.00%
2002-08-12 0 0.255 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2002-08-09 0 0.255 0.255 - 0.250 0.250 50,000 12,500 0.2500 10.28 10.28 - 10.08 10.08 1,240 10.081 0.00%
2002-08-08 0 0.255 0.255 - 0.250 0.250 24,292 5,858 0.2411 10.28 10.28 - 10.08 10.08 602 9.7243 0.00%
2002-08-07 0 0.255 - 0.255 0.250 0.260 310,000 79,950 0.2579 10.28 - 10.28 10.08 10.48 7,688 10.400 2.00%
2002-08-06 0 0.250 - 0.250 0.250 0.255 99,550 24,947 0.2506 10.08 - 10.08 10.08 10.28 2,469 10.105 -5.66%
2002-08-05 0 0.265 - 0.275 0.260 0.265 190,000 49,200 0.2589 10.69 - 11.09 10.48 10.69 4,712 10.442 0.00%
2002-08-02 0 0.265 - 0.275 - - 0 0 - 10.69 - 11.09 - - 0 - 0.00%
2002-08-01 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-07-31 0 0.265 - 0.275 - - 0 0 - 10.69 - 11.09 - - 0 - 0.00%
2002-07-30 0 0.265 - 0.275 - - 0 0 - 10.69 - 11.09 - - 0 - 0.00%
2002-07-29 0 0.265 - - 0.260 0.265 215,000 56,250 0.2616 10.69 - - 10.48 10.69 5,332 10.550 1.92%
2002-07-26 0 0.260 - 0.260 - - 0 0 - 10.48 - 10.48 - - 0 - 0.00%
2002-07-25 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-24 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-23 0 0.260 - 0.265 0.245 0.260 35,000 8,650 0.2471 10.48 - 10.69 9.880 10.48 868 9.9660 0.00%
2002-07-22 0 0.260 - 0.260 0.255 0.260 201,650 51,896 0.2574 10.48 - 10.48 10.28 10.48 5,001 10.378 0.00%
2002-07-19 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-18 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-17 0 0.260 - 0.280 - - 0 0 - 10.48 - 11.29 - - 0 - 0.00%
2002-07-16 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-15 0 0.260 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2002-07-12 0 0.260 - 0.270 0.250 0.260 320,000 82,000 0.2563 10.48 - 10.89 10.08 10.48 7,936 10.333 0.00%
2002-07-11 0 0.260 - 0.270 0.255 0.260 150,000 38,750 0.2583 10.48 - 10.89 10.28 10.48 3,720 10.417 1.96%
2002-07-10 0 0.255 - 0.255 - - 0 0 - 10.28 - 10.28 - - 0 - 0.00%
2002-07-09 0 0.255 0.240 0.260 0.255 0.255 250,000 63,400 0.2536 10.28 9.678 10.48 10.28 10.28 6,200 10.226 6.25%
2002-07-08 0 0.240 - 0.240 - - 0 0 - 9.678 - 9.678 - - 0 - -5.88%
2002-07-05 0 0.255 - 0.255 - - 1,650 396 0.2400 10.28 - 10.28 - - 41 9.6780 0.00%
2002-07-04 0 0.255 0.248 0.255 0.235 0.255 145,250 36,290 0.2498 10.28 10.00 10.28 9.476 10.28 3,602 10.075 3.24%
2002-07-03 0 0.247 - 0.247 0.240 0.260 520,330 131,576 0.2529 9.960 - 9.960 9.678 10.48 12,903 10.197 -0.80%
2002-07-02 0 0.249 - - - - 0 0 - 10.04 - - - - 0 - -0.40%
2002-06-28 0 0.250 - 0.285 0.285 0.285 51,100 14,536 0.2845 10.08 - 11.49 11.49 11.49 1,267 11.471 -7.41%
2002-06-27 0 0.270 - 0.285 - - 0 0 - 10.89 - 11.49 - - 0 - 0.00%
2002-06-26 0 0.270 - - 0.265 0.270 250,000 66,750 0.2670 10.89 - - 10.69 10.89 6,200 10.767 1.89%
2002-06-25 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-06-24 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-06-21 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-06-20 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-06-19 0 0.265 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2002-06-18 0 0.265 - 0.300 - - 6,121 1,469 0.2400 10.69 - 12.10 - - 152 9.6777 0.00%
2002-06-17 0 0.265 - 0.280 0.255 0.265 700,660 181,658 0.2593 10.69 - 11.29 10.28 10.69 17,375 10.455 1.92%
2002-06-14 0 0.260 - 0.260 - - 0 0 - 10.48 - 10.48 - - 0 - -1.89%
2002-06-13 0 0.265 - 0.300 - - 0 0 - 10.69 - 12.10 - - 0 - 0.00%
2002-06-12 0 0.265 - 0.290 - - 0 0 - 10.69 - 11.69 - - 0 - 0.00%
2002-06-11 0 0.265 - 0.265 - - 0 0 - 10.69 - 10.69 - - 0 - -1.85%
2002-06-10 0 0.270 - 0.295 - - 0 0 - 10.89 - 11.90 - - 0 - 0.00%
2002-06-07 0 0.270 - 0.290 - - 0 0 - 10.89 - 11.69 - - 0 - 0.00%
2002-06-06 0 0.270 - 0.270 - - 0 0 - 10.89 - 10.89 - - 0 - -5.26%
2002-06-05 0 0.285 - 0.295 - - 1,826 475 0.2601 11.49 - 11.90 - - 45 10.490 0.00%
2002-06-04 0 0.285 - 0.295 - - 0 0 - 11.49 - 11.90 - - 0 - 0.00%
2002-06-03 0 0.285 - 0.295 - - 1,650 413 0.2503 11.49 - 11.90 - - 41 10.093 0.00%
2002-05-31 0 0.285 - 0.295 - - 0 0 - 11.49 - 11.90 - - 0 - 0.00%
2002-05-30 0 0.285 - 0.295 - - 0 0 - 11.49 - 11.90 - - 0 - 0.00%
2002-05-29 0 0.285 - 0.285 0.285 0.290 900,000 258,000 0.2867 11.49 - 11.49 11.49 11.69 22,319 11.560 -1.72%
2002-05-28 0 0.290 - 0.290 - - 550 138 0.2509 11.69 - 11.69 - - 14 10.118 0.00%
2002-05-27 0 0.290 - 0.290 - - 500 130 0.2600 11.69 - 11.69 - - 12 10.484 0.00%
2002-05-24 0 0.290 - 0.290 - - 0 0 - 11.69 - 11.69 - - 0 - 0.00%
2002-05-23 0 0.290 - 0.300 0.280 0.290 212,420 60,905 0.2867 11.69 - 12.10 11.29 11.69 5,268 11.562 0.00%
2002-05-22 0 0.290 - 0.295 0.280 0.290 46,430 13,172 0.2837 11.69 - 11.90 11.29 11.69 1,151 11.440 1.75%
2002-05-21 0 0.285 - 0.285 - - 0 0 - 11.49 - 11.49 - - 0 - 0.00%
2002-05-17 0 0.285 - 0.300 - - 0 0 - 11.49 - 12.10 - - 0 - 0.00%
2002-05-16 0 0.285 - 0.300 0.280 0.285 1,000,000 282,500 0.2825 11.49 - 12.10 11.29 11.49 24,799 11.392 0.00%
2002-05-15 0 0.285 - 0.295 - - 1,650 413 0.2503 11.49 - 11.90 - - 41 10.093 0.00%
2002-05-14 0 0.285 - 0.295 0.280 0.285 1,200,000 339,000 0.2825 11.49 - 11.90 11.29 11.49 29,758 11.392 0.00%
2002-05-13 0 0.285 - 0.290 - - 0 0 - 11.49 - 11.69 - - 0 - 0.00%
2002-05-10 0 0.285 - 0.295 0.280 0.285 1,260,000 357,100 0.2834 11.49 - 11.90 11.29 11.49 31,246 11.429 0.00%
2002-05-09 0 0.285 - 0.300 - - 0 0 - 11.49 - 12.10 - - 0 - 0.00%
2002-05-08 0 0.285 - 0.295 0.280 0.285 903,650 254,413 0.2815 11.49 - 11.90 11.29 11.49 22,409 11.353 1.79%
2002-05-07 0 0.280 - 0.295 0.275 0.280 1,200,000 333,000 0.2775 11.29 - 11.90 11.09 11.29 29,758 11.190 0.00%
2002-05-06 0 0.280 - 0.295 - - 0 0 - 11.29 - 11.90 - - 0 - 0.00%
2002-05-03 0 0.280 - 0.285 0.275 0.280 2,700,000 747,500 0.2769 11.29 - 11.49 11.09 11.29 66,956 11.164 1.82%
2002-05-02 0 0.275 - 0.300 - - 0 0 - 11.09 - 12.10 - - 0 - 0.00%
2002-04-30 0 0.275 - - - - 0 0 - 11.09 - - - - 0 - 0.00%
2002-04-29 0 0.275 - 0.275 0.265 0.275 2,800,000 748,000 0.2671 11.09 - 11.09 10.69 11.09 69,436 10.772 3.77%
2002-04-26 0 0.265 - 0.270 0.260 0.265 260,000 68,850 0.2648 10.69 - 10.89 10.48 10.69 6,448 10.678 0.00%
2002-04-25 0 0.265 - - 0.255 0.265 3,702,000 965,980 0.2609 10.69 - - 10.28 10.69 91,805 10.522 6.00%
2002-04-24 0 0.250 - 0.260 - - 0 0 - 10.08 - 10.48 - - 0 - 0.00%
2002-04-23 0 0.250 0.250 0.290 0.250 0.270 6,512,000 1,694,484 0.2602 10.08 10.08 11.69 10.08 10.89 161,489 10.493 -7.41%
2002-04-22 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-04-19 0 0.270 - 0.280 - - 6,050 1,452 0.2400 10.89 - 11.29 - - 150 9.6780 0.00%
2002-04-18 0 0.270 - 0.290 - - 0 0 - 10.89 - 11.69 - - 0 - 0.00%
2002-04-17 0 0.270 - 0.290 - - 0 0 - 10.89 - 11.69 - - 0 - 0.00%
2002-04-16 0 0.270 - 0.290 - - 0 0 - 10.89 - 11.69 - - 0 - 0.00%
2002-04-15 0 0.270 - 0.290 - - 0 0 - 10.89 - 11.69 - - 0 - 0.00%
2002-04-12 0 0.270 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
2002-04-11 0 0.270 - - - - 500 120 0.2400 10.89 - - - - 12 9.6780 0.00%
2002-04-10 0 0.270 0.270 - 0.270 0.290 20,760,000 5,626,700 0.2710 10.89 10.89 - 10.89 11.69 514,819 10.929 -3.57%
2002-04-09 0 0.280 0.280 0.290 0.275 0.280 125,500 34,780 0.2771 11.29 11.29 11.69 11.09 11.29 3,112 11.175 -5.08%
2002-04-08 0 0.295 - 0.295 0.295 0.295 250,000 73,750 0.2950 11.90 - 11.90 11.90 11.90 6,200 11.896 3.51%
2002-04-04 0 0.285 - 0.290 - - 12,800,000 3,456,000 0.2700 11.49 - 11.69 - - 317,422 10.888 0.00%
2002-04-03 0 0.285 - 0.285 0.285 0.295 13,255,000 3,583,550 0.2704 11.49 - 11.49 11.49 11.90 328,706 10.902 -1.72%
2002-04-02 0 0.290 - 0.300 - - 2,000 540 0.2700 11.69 - 12.10 - - 50 10.888 0.00%
2002-03-28 0 0.290 - 0.295 - - 0 0 - 11.69 - 11.90 - - 0 - 0.00%
2002-03-27 0 0.290 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2002-03-26 0 0.290 0.290 0.295 0.290 0.295 60,000 17,600 0.2933 11.69 11.69 11.90 11.69 11.90 1,488 11.829 -4.92%
2002-03-25 0 0.305 - 0.305 - - 0 0 - 12.30 - 12.30 - - 0 - -4.69%
2002-03-22 0 0.320 0.315 0.320 - - 2,750 825 0.3000 12.90 12.70 12.90 - - 68 12.097 -4.48%
2002-03-21 0 0.335 - 0.335 - - 0 0 - 13.51 - 13.51 - - 0 - 0.00%
2002-03-20 0 0.335 - 0.335 - - 0 0 - 13.51 - 13.51 - - 0 - 0.00%
2002-03-19 0 0.335 - 0.335 0.340 0.340 130,000 44,200 0.3400 13.51 - 13.51 13.71 13.71 3,224 13.710 -2.90%
2002-03-18 0 0.345 - 0.350 - - 0 0 - 13.91 - 14.11 - - 0 - 0.00%
2002-03-15 0 0.345 - 0.345 0.340 0.345 850,000 293,000 0.3447 13.91 - 13.91 13.71 13.91 21,079 13.900 -1.43%
2002-03-14 0 0.350 - 0.350 - - 0 0 - 14.11 - 14.11 - - 0 - 0.00%
2002-03-13 0 0.350 - 0.360 0.350 0.350 101,100 35,358 0.3497 14.11 - 14.52 14.11 14.11 2,507 14.103 0.00%
2002-03-12 0 0.350 0.335 0.350 0.335 0.350 5,922,200 2,026,154 0.3421 14.11 13.51 14.11 13.51 14.11 146,862 13.796 1.45%
2002-03-11 0 0.345 - 0.360 0.340 0.345 2,700,000 926,500 0.3431 13.91 - 14.52 13.71 13.91 66,956 13.837 1.47%
2002-03-08 0 0.340 - 0.370 - - 0 0 - 13.71 - 14.92 - - 0 - 0.00%
2002-03-07 0 0.340 - 0.340 - - 0 0 - 13.71 - 13.71 - - 0 - -2.86%
2002-03-06 0 0.350 0.340 0.355 0.345 0.355 2,080,000 726,750 0.3494 14.11 13.71 14.32 13.91 14.32 51,581 14.089 -1.41%
2002-03-05 0 0.355 0.355 0.370 0.340 0.360 8,103,486 2,843,048 0.3508 14.32 14.32 14.92 13.71 14.52 200,955 14.148 -4.05%
2002-03-04 0 0.370 - 0.370 - - 0 0 - 14.92 - 14.92 - - 0 - 0.00%
2002-03-01 0 0.370 - 0.370 - - 0 0 - 14.92 - 14.92 - - 0 - 0.00%
2002-02-28 0 0.370 - 0.370 0.350 0.370 136,300 49,979 0.3667 14.92 - 14.92 14.11 14.92 3,380 14.786 2.78%
2002-02-27 0 0.360 - 0.360 - - 0 0 - 14.52 - 14.52 - - 0 - 0.00%
2002-02-26 0 0.360 - 0.360 - - 1,111 356 0.3204 14.52 - 14.52 - - 28 12.921 0.00%
2002-02-25 0 0.360 - 0.370 - - 1,650 561 0.3400 14.52 - 14.92 - - 41 13.710 0.00%
2002-02-22 0 0.360 - 0.370 - - 0 0 - 14.52 - 14.92 - - 0 - 0.00%
2002-02-21 0 0.360 - 0.360 - - 0 0 - 14.52 - 14.52 - - 0 - -2.70%
2002-02-20 0 0.370 - 0.380 - - 0 0 - 14.92 - 15.32 - - 0 - 0.00%
2002-02-19 0 0.370 - 0.375 - - 0 0 - 14.92 - 15.12 - - 0 - 0.00%
2002-02-18 0 0.370 - 0.380 - - 0 0 - 14.92 - 15.32 - - 0 - 0.00%
2002-02-15 0 0.370 - 0.390 - - 0 0 - 14.92 - 15.73 - - 0 - 0.00%
2002-02-11 0 0.370 - 0.385 - - 0 0 - 14.92 - 15.53 - - 0 - 0.00%
2002-02-08 0 0.370 - 0.370 - - 0 0 - 14.92 - 14.92 - - 0 - -1.33%
2002-02-07 0 0.375 - 0.375 0.375 0.375 100,000 37,500 0.3750 15.12 - 15.12 15.12 15.12 2,480 15.122 7.14%
2002-02-06 0 0.350 0.350 0.380 0.350 0.400 1,350,000 487,550 0.3611 14.11 14.11 15.32 14.11 16.13 33,478 14.563 -5.41%
2002-02-05 0 0.370 - 0.370 - - 0 0 - 14.92 - 14.92 - - 0 - 0.00%
2002-02-04 0 0.370 - 0.370 - - 0 0 - 14.92 - 14.92 - - 0 - -1.33%
2002-02-01 0 0.375 - 0.390 - - 0 0 - 15.12 - 15.73 - - 0 - 0.00%
2002-01-31 0 0.375 - 0.375 - - 6,930 2,356 0.3400 15.12 - 15.12 - - 172 13.709 -2.60%
2002-01-30 0 0.385 - 0.385 0.380 0.390 660,000 256,900 0.3892 15.53 - 15.53 15.32 15.73 16,367 15.696 1.32%
2002-01-29 0 0.380 - 0.385 - - 5,250 1,838 0.3501 15.32 - 15.53 - - 130 14.118 0.00%
2002-01-28 0 0.380 - 0.390 - - 401,000 154,350 0.3849 15.32 - 15.73 - - 9,944 15.522 0.00%
2002-01-25 0 0.380 - 0.410 - - 0 0 - 15.32 - 16.53 - - 0 - 0.00%
2002-01-24 0 0.380 - 0.420 - - 0 0 - 15.32 - 16.94 - - 0 - 0.00%
2002-01-23 0 0.380 - 0.420 - - 0 0 - 15.32 - 16.94 - - 0 - 0.00%
2002-01-22 0 0.380 - 0.420 - - 4,400 1,584 0.3600 15.32 - 16.94 - - 109 14.517 0.00%
2002-01-21 0 0.380 - 0.410 - - 6,400 2,240 0.3500 15.32 - 16.53 - - 159 14.114 0.00%
2002-01-18 0 0.380 0.380 - 0.375 0.375 10,900 4,056 0.3721 15.32 15.32 - 15.12 15.12 270 15.005 0.00%
2002-01-17 0 0.380 - 0.380 - - 0 0 - 15.32 - 15.32 - - 0 - -2.56%
2002-01-16 0 0.390 0.375 0.390 0.350 0.390 9,223,650 3,502,594 0.3797 15.73 15.12 15.73 14.11 15.73 228,734 15.313 -3.70%
2002-01-15 0 0.405 - 0.405 0.410 0.410 64,750 26,405 0.4078 16.33 - 16.33 16.53 16.53 1,606 16.444 3.85%
2002-01-14 0 0.390 - 0.390 0.390 0.420 285,000 116,405 0.4084 15.73 - 15.73 15.73 16.94 7,068 16.470 -4.88%
2002-01-11 0 0.410 - 0.410 0.410 0.410 142,322 58,259 0.4093 16.53 - 16.53 16.53 16.53 3,529 16.507 -2.38%
2002-01-10 0 0.420 - 0.420 0.420 0.430 300,000 127,600 0.4253 16.94 - 16.94 16.94 17.34 7,440 17.151 0.00%
2002-01-09 0 0.420 - 0.420 0.415 0.420 351,000 146,870 0.4184 16.94 - 16.94 16.73 16.94 8,704 16.873 2.44%
2002-01-08 0 0.410 - 0.410 0.430 0.430 50,440 21,667 0.4296 16.53 - 16.53 17.34 17.34 1,251 17.322 -2.38%
2002-01-07 0 0.420 - 0.420 0.425 0.430 450,000 193,400 0.4298 16.94 - 16.94 17.14 17.34 11,159 17.331 -3.45%
2002-01-04 0 0.435 - 0.440 0.435 0.435 470,000 204,450 0.4350 17.54 - 17.74 17.54 17.54 11,655 17.541 1.16%
2002-01-03 0 0.430 - 0.430 0.430 0.430 250,000 105,500 0.4220 17.34 - 17.34 17.34 17.34 6,200 17.017 7.50%
2002-01-02 0 0.400 - 0.400 0.390 0.410 333,000 133,360 0.4005 16.13 - 16.13 15.73 16.53 8,258 16.149 -2.44%
2001-12-31 0 0.410 - 0.440 0.410 0.410 160,000 65,600 0.4100 16.53 - 17.74 16.53 16.53 3,968 16.533 0.00%
2001-12-28 0 0.410 - 0.410 0.435 0.435 26,200 11,180 0.4267 16.53 - 16.53 17.54 17.54 650 17.207 -5.75%
2001-12-27 0 0.435 - 0.440 0.435 0.435 41,100 17,818 0.4335 17.54 - 17.74 17.54 17.54 1,019 17.482 1.16%
2001-12-24 0 0.430 - 0.430 0.430 0.430 40,000 17,200 0.4300 17.34 - 17.34 17.34 17.34 992 17.340 -3.37%
2001-12-21 0 0.445 - 0.445 0.440 0.445 500,000 222,000 0.4440 17.94 - 17.94 17.74 17.94 12,399 17.904 3.49%
2001-12-20 0 0.430 0.430 0.445 0.430 0.470 664,750 298,520 0.4491 17.34 17.34 17.94 17.34 18.95 16,485 18.109 -6.52%
2001-12-19 0 0.460 0.440 0.460 0.450 0.470 1,115,000 513,750 0.4608 18.55 17.74 18.55 18.15 18.95 27,650 18.580 -1.08%
2001-12-18 0 0.465 0.440 0.465 0.460 0.470 1,170,000 546,300 0.4669 18.75 17.74 18.75 18.55 18.95 29,014 18.829 0.00%
2001-12-17 0 0.465 0.455 0.470 0.460 0.470 1,510,000 702,100 0.4650 18.75 18.35 18.95 18.55 18.95 37,446 18.750 -1.06%
2001-12-14 0 0.470 0.435 0.470 0.450 0.470 1,475,000 682,950 0.4630 18.95 17.54 18.95 18.15 18.95 36,578 18.671 3.30%
2001-12-13 0 0.455 0.435 0.460 0.435 0.460 1,491,900 674,054 0.4518 18.35 17.54 18.55 17.54 18.55 36,997 18.219 0.00%
2001-12-12 0 0.455 0.450 0.455 0.440 0.455 1,433,600 640,112 0.4465 18.35 18.15 18.35 17.74 18.35 35,551 18.005 2.25%
2001-12-11 0 0.445 0.425 0.445 0.425 0.445 964,000 424,850 0.4407 17.94 17.14 17.94 17.14 17.94 23,906 17.772 0.00%
2001-12-10 0 0.445 0.425 0.445 0.425 0.450 1,021,420 446,582 0.4372 17.94 17.14 17.94 17.14 18.15 25,330 17.631 0.00%
2001-12-07 0 0.445 0.430 0.445 0.430 0.445 771,100 342,001 0.4435 17.94 17.34 17.94 17.34 17.94 19,122 17.885 0.00%
2001-12-06 0 0.445 0.430 0.450 0.430 0.450 1,223,050 543,801 0.4446 17.94 17.34 18.15 17.34 18.15 30,330 17.929 1.14%
2001-12-05 0 0.440 0.425 0.440 0.435 0.440 252,450 109,680 0.4345 17.74 17.14 17.74 17.54 17.74 6,260 17.520 -1.12%
2001-12-04 0 0.445 0.425 0.445 0.440 0.445 66,900 29,410 0.4396 17.94 17.14 17.94 17.74 17.94 1,659 17.727 4.71%
2001-12-03 0 0.425 0.420 0.435 0.420 0.440 1,667,800 679,770 0.4076 17.14 16.94 17.54 16.94 17.74 41,359 16.436 2.41%
2001-11-30 0 0.415 0.405 0.415 0.410 0.420 1,622,301 668,897 0.4123 16.73 16.33 16.73 16.53 16.94 40,231 16.626 1.22%
2001-11-29 0 0.410 0.405 0.410 0.405 0.420 1,386,292 570,746 0.4117 16.53 16.33 16.53 16.33 16.94 34,378 16.602 -2.38%
2001-11-28 0 0.420 0.405 0.420 0.410 0.425 1,442,000 601,760 0.4173 16.94 16.33 16.94 16.53 17.14 35,760 16.828 1.20%
2001-11-27 0 0.415 0.400 0.415 0.400 0.415 3,828,600 1,535,804 0.4011 16.73 16.13 16.73 16.13 16.73 94,944 16.176 0.00%
2001-11-26 0 0.415 0.405 0.415 0.400 0.420 7,793,300 3,127,554 0.4013 16.73 16.33 16.73 16.13 16.94 193,263 16.183 -3.49%
2001-11-23 0 0.430 0.405 0.430 0.395 0.430 8,914,100 3,574,178 0.4010 17.34 16.33 17.34 15.93 17.34 221,057 16.169 6.17%
2001-11-22 0 0.405 0.395 0.405 0.395 0.405 2,440,000 980,750 0.4019 16.33 15.93 16.33 15.93 16.33 60,509 16.208 5.19%
2001-11-21 0 0.385 0.385 0.405 0.385 0.410 1,608,250 628,400 0.3907 15.53 15.53 16.33 15.53 16.53 39,882 15.756 -2.53%
2001-11-20 0 0.395 0.390 0.400 0.390 0.410 3,000,172 1,211,539 0.4038 15.93 15.73 16.13 15.73 16.53 74,400 16.284 -1.25%
2001-11-19 0 0.400 0.385 0.400 0.375 0.420 3,267,750 1,292,046 0.3954 16.13 15.53 16.13 15.12 16.94 81,036 15.944 5.26%
2001-11-16 0 0.380 0.370 0.380 0.365 0.400 3,072,960 1,138,656 0.3705 15.32 14.92 15.32 14.72 16.13 76,205 14.942 -5.00%
2001-11-15 0 0.400 0.380 0.400 0.360 0.415 4,495,810 1,698,080 0.3777 16.13 15.32 16.13 14.52 16.73 111,490 15.231 2.56%
2001-11-14 0 0.390 0.390 0.400 0.380 0.410 4,589,700 1,792,332 0.3905 15.73 15.73 16.13 15.32 16.53 113,818 15.747 2.63%
2001-11-13 0 0.380 0.370 0.380 0.365 0.390 2,575,280 965,293 0.3748 15.32 14.92 15.32 14.72 15.73 63,863 15.115 1.33%
2001-11-12 0 0.375 0.360 0.375 0.340 0.380 4,219,000 1,512,340 0.3585 15.12 14.52 15.12 13.71 15.32 104,625 14.455 5.63%
2001-11-09 0 0.355 0.345 0.355 0.340 0.360 2,763,569 966,078 0.3496 14.32 13.91 14.32 13.71 14.52 68,533 14.097 1.43%
2001-11-08 0 0.350 0.350 0.355 0.340 0.365 3,194,600 1,124,098 0.3519 14.11 14.11 14.32 13.71 14.72 79,222 14.189 -2.78%
2001-11-07 0 0.360 0.350 0.360 0.340 0.360 2,622,700 917,714 0.3499 14.52 14.11 14.52 13.71 14.52 65,039 14.110 5.88%
2001-11-06 0 0.340 0.330 0.340 0.325 0.340 1,685,100 565,531 0.3356 13.71 13.31 13.71 13.11 13.71 41,788 13.533 1.49%
2001-11-05 0 0.335 0.325 0.335 0.305 0.335 2,764,950 876,286 0.3169 13.51 13.11 13.51 12.30 13.51 68,567 12.780 4.69%
2001-11-02 0 0.320 0.315 0.320 0.305 0.330 5,771,800 1,824,122 0.3160 12.90 12.70 12.90 12.30 13.31 143,133 12.744 4.92%
2001-11-01 0 0.305 0.300 0.310 0.290 0.315 2,289,050 696,363 0.3042 12.30 12.10 12.50 11.69 12.70 56,765 12.267 1.67%
2001-10-31 0 0.300 0.280 0.310 0.265 0.300 4,428,220 1,216,365 0.2747 12.10 11.29 12.50 10.69 12.10 109,814 11.077 7.14%
2001-10-30 0 0.280 0.270 0.280 0.242 0.285 17,392,668 4,405,771 0.2533 11.29 10.89 11.29 9.759 11.49 431,314 10.215 9.80%
2001-10-29 0 0.255 0.246 0.255 0.234 0.255 12,490,950 3,040,233 0.2434 10.28 9.920 10.28 9.436 10.28 309,758 9.8149 6.25%
2001-10-26 0 0.240 0.241 0.244 0.220 0.245 26,964,250 6,493,279 0.2408 9.678 9.718 9.839 8.871 9.880 668,676 9.7106

Copyright & disclaimer, Privacy policy

Back to top