Celebrate International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08212  2002-05-14  2019-06-05  2020-07-08
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
2020-07-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-05 0 0.021 0.020 0.021 0.016 0.021 64,052,000 1,174,192 0.0183 0.021 0.020 0.021 0.016 0.021 64,052,000 0.0183 23.53%
2019-06-04 0 0.017 0.016 0.017 0.016 0.021 94,604,457 1,647,131 0.0174 0.017 0.016 0.017 0.016 0.021 94,604,457 0.0174 -10.53%
2019-06-03 0 0.019 0.019 0.020 0.018 0.025 78,040,000 1,632,568 0.0209 0.019 0.019 0.020 0.018 0.025 78,040,000 0.0209 -17.39%
2019-05-31 0 0.023 0.022 0.023 0.020 0.039 264,776,000 6,555,528 0.0248 0.023 0.022 0.023 0.020 0.039 264,776,000 0.0248 -37.84%
2019-05-30 0 0.037 0.036 0.037 0.036 0.050 43,304,000 1,703,608 0.0393 0.037 0.036 0.037 0.036 0.050 43,304,000 0.0393 -26.00%
2019-05-29 0 0.050 0.050 0.052 0.050 0.053 302,000 15,088 0.0500 0.050 0.050 0.052 0.050 0.053 302,000 0.0500 2.04%
2019-05-28 0 0.049 0.047 0.050 0.049 0.054 1,792,000 91,032 0.0508 0.049 0.047 0.050 0.049 0.054 1,792,000 0.0508 -5.77%
2019-05-27 0 0.052 0.049 0.052 0.049 0.054 526,000 26,458 0.0503 0.052 0.049 0.052 0.049 0.054 526,000 0.0503 1.96%
2019-05-24 0 0.051 0.051 0.057 0.051 0.056 1,116,000 58,588 0.0525 0.051 0.051 0.057 0.051 0.056 1,116,000 0.0525 -8.93%
2019-05-23 0 0.056 0.049 0.057 0.056 0.056 106,000 5,910 0.0558 0.056 0.049 0.057 0.056 0.056 106,000 0.0558 -1.75%
2019-05-22 0 0.057 0.050 0.057 0.051 0.057 1,080,001 55,576 0.0515 0.057 0.050 0.057 0.051 0.057 1,080,001 0.0515 -3.39%
2019-05-21 0 0.059 0.052 0.059 - - 2,600 124 0.0477 0.059 0.052 0.059 - - 2,600 0.0477 -1.67%
2019-05-20 0 0.060 0.052 0.060 0.052 0.060 1,048,000 54,792 0.0523 0.060 0.052 0.060 0.052 0.060 1,048,000 0.0523 5.26%
2019-05-17 0 0.057 0.053 0.061 - - 0 0 - 0.057 0.053 0.061 - - 0 - 0.00%
2019-05-16 0 0.057 0.054 0.058 0.057 0.059 169,000 9,635 0.0570 0.057 0.054 0.058 0.057 0.059 169,000 0.0570 7.55%
2019-05-15 0 0.053 0.053 0.059 0.052 0.061 272,000 14,216 0.0523 0.053 0.053 0.059 0.052 0.061 272,000 0.0523 -8.62%
2019-05-14 0 0.058 0.053 0.058 - - 0 0 - 0.058 0.053 0.058 - - 0 - -1.69%
2019-05-10 0 0.059 0.054 0.060 - - 0 0 - 0.059 0.054 0.060 - - 0 - 0.00%
2019-05-09 0 0.059 0.053 0.060 0.059 0.061 656,000 38,864 0.0592 0.059 0.053 0.060 0.059 0.061 656,000 0.0592 5.36%
2019-05-08 0 0.056 0.056 0.059 0.056 0.056 224,000 12,544 0.0560 0.056 0.056 0.059 0.056 0.056 224,000 0.0560 -6.67%
2019-05-07 0 0.060 0.054 0.060 0.055 0.061 3,888,000 220,168 0.0566 0.060 0.054 0.060 0.055 0.061 3,888,000 0.0566 -4.76%
2019-05-06 0 0.063 0.064 0.068 0.060 0.073 5,644,100 362,114 0.0642 0.063 0.064 0.068 0.060 0.073 5,644,100 0.0642 -25.88%
2019-05-03 0 0.085 0.075 0.085 0.085 0.088 16,000 1,384 0.0865 0.085 0.075 0.085 0.085 0.088 16,000 0.0865 0.00%
2019-05-02 0 0.085 0.073 0.085 0.085 0.085 8,000 680 0.0850 0.085 0.073 0.085 0.085 0.085 8,000 0.0850 7.59%
2019-04-30 0 0.079 0.073 0.079 0.075 0.079 784,000 60,424 0.0771 0.079 0.073 0.079 0.075 0.079 784,000 0.0771 1.28%
2019-04-29 0 0.078 0.073 0.080 - - 4,000 268 0.0670 0.078 0.073 0.080 - - 4,000 0.0670 0.00%
2019-04-26 0 0.078 0.075 0.078 0.074 0.078 359,500 27,573 0.0767 0.078 0.075 0.078 0.074 0.078 359,500 0.0767 -2.50%
2019-04-25 0 0.080 0.077 0.080 - - 0 0 - 0.080 0.077 0.080 - - 0 - 0.00%
2019-04-24 0 0.080 0.076 0.083 0.080 0.088 144,001 11,824 0.0821 0.080 0.076 0.083 0.080 0.088 144,001 0.0821 3.90%
2019-04-23 0 0.077 0.075 0.076 0.076 0.084 280,488 21,975 0.0783 0.077 0.075 0.076 0.076 0.084 280,488 0.0783 -2.53%
2019-04-18 0 0.079 0.078 0.080 0.078 0.083 2,048,000 163,680 0.0799 0.079 0.078 0.080 0.078 0.083 2,048,000 0.0799 -5.95%
2019-04-17 0 0.084 0.084 0.088 0.080 0.082 216,000 17,344 0.0803 0.084 0.084 0.088 0.080 0.082 216,000 0.0803 -10.64%
2019-04-16 0 0.094 0.083 0.094 0.094 0.095 22,000 1,962 0.0892 0.094 0.083 0.094 0.094 0.095 22,000 0.0892 -1.05%
2019-04-15 0 0.095 0.084 0.095 0.098 0.098 8,000 784 0.0980 0.095 0.084 0.095 0.098 0.098 8,000 0.0980 1.06%
2019-04-12 0 0.094 0.085 0.094 0.095 0.095 248,000 22,440 0.0905 0.094 0.085 0.094 0.095 0.095 248,000 0.0905 -1.05%
2019-04-11 0 0.095 0.086 0.095 0.090 0.099 16,000 1,512 0.0945 0.095 0.086 0.095 0.090 0.099 16,000 0.0945 3.26%
2019-04-10 0 0.092 0.084 0.092 - - 0 0 - 0.092 0.084 0.092 - - 0 - -3.16%
2019-04-09 0 0.095 0.085 0.095 0.096 0.096 8,400 798 0.0950 0.095 0.085 0.095 0.096 0.096 8,400 0.0950 4.40%
2019-04-08 0 0.091 0.085 0.090 0.087 0.091 96,400 8,509 0.0883 0.091 0.085 0.090 0.087 0.091 96,400 0.0883 3.41%
2019-04-04 0 0.088 0.082 0.088 0.081 0.094 1,456,000 125,976 0.0865 0.088 0.082 0.088 0.081 0.094 1,456,000 0.0865 -4.35%
2019-04-03 0 0.092 0.089 0.097 0.089 0.092 32,000 2,888 0.0903 0.092 0.089 0.097 0.089 0.092 32,000 0.0903 -5.15%
2019-04-02 0 0.097 0.090 0.097 - - 1,964 157 0.0799 0.097 0.090 0.097 - - 1,964 0.0799 -1.02%
2019-04-01 0 0.098 0.085 0.098 - - 0 0 - 0.098 0.085 0.098 - - 0 - -1.01%
2019-03-29 0 0.099 0.092 0.099 0.092 0.099 24,000 2,264 0.0943 0.099 0.092 0.099 0.092 0.099 24,000 0.0943 0.00%
2019-03-28 0 0.099 0.092 0.099 0.102 0.102 8,000 816 0.1020 0.099 0.092 0.099 0.102 0.102 8,000 0.1020 5.32%
2019-03-27 0 0.094 0.093 0.101 - - 0 0 - 0.094 0.093 0.101 - - 0 - 0.00%
2019-03-26 0 0.094 0.094 0.101 0.093 0.104 192,000 19,224 0.1001 0.094 0.094 0.101 0.093 0.104 192,000 0.1001 2.17%
2019-03-25 0 0.092 0.092 0.098 0.091 0.093 621,580 56,877 0.0915 0.092 0.092 0.098 0.091 0.093 621,580 0.0915 -10.68%
2019-03-22 0 0.103 0.092 0.103 0.109 0.109 8,000 872 0.1090 0.103 0.092 0.103 0.109 0.109 8,000 0.1090 3.00%
2019-03-21 0 0.100 0.094 0.100 0.117 0.117 16,000 1,872 0.1170 0.100 0.094 0.100 0.117 0.117 16,000 0.1170 2.04%
2019-03-20 0 0.098 0.087 0.098 - - 0 0 - 0.098 0.087 0.098 - - 0 - 0.00%
2019-03-19 0 0.098 0.081 0.098 0.101 0.101 8,000 808 0.1010 0.098 0.081 0.098 0.101 0.101 8,000 0.1010 5.38%
2019-03-18 0 0.093 0.093 0.098 0.090 0.125 720,000 66,040 0.0917 0.093 0.093 0.098 0.090 0.125 720,000 0.0917 -7.00%
2019-03-15 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2019-03-14 0 0.100 0.093 0.101 0.100 0.100 120,000 12,000 0.1000 0.100 0.093 0.101 0.100 0.100 120,000 0.1000 -0.99%
2019-03-13 0 0.101 0.093 0.101 0.098 0.102 28,000 2,756 0.0984 0.101 0.093 0.101 0.098 0.102 28,000 0.0984 -0.98%
2019-03-12 0 0.102 0.097 0.102 - - 65 5 0.0769 0.102 0.097 0.102 - - 65 0.0769 -0.97%
2019-03-11 0 0.103 0.098 0.103 0.107 0.107 8,000 856 0.1070 0.103 0.098 0.103 0.107 0.107 8,000 0.1070 9.57%
2019-03-08 0 0.094 0.094 0.108 0.094 0.094 24,000 2,352 0.0980 0.094 0.094 0.108 0.094 0.094 24,000 0.0980 -6.00%
2019-03-07 0 0.100 0.100 0.103 0.097 0.112 34,000 3,566 0.1049 0.100 0.100 0.103 0.097 0.112 34,000 0.1049 -1.96%
2019-03-06 0 0.102 0.102 0.104 0.102 0.102 57,000 5,797 0.1017 0.102 0.102 0.104 0.102 0.102 57,000 0.1017 -1.92%
2019-03-05 0 0.104 0.095 0.104 0.104 0.119 88,000 9,688 0.1101 0.104 0.095 0.104 0.104 0.119 88,000 0.1101 4.00%
2019-03-04 0 0.100 0.094 0.106 0.091 0.106 295,000 29,833 0.1011 0.100 0.094 0.106 0.091 0.106 295,000 0.1011 -0.99%
2019-03-01 0 0.101 0.101 0.105 0.098 0.113 511,796 51,428 0.1005 0.101 0.101 0.105 0.098 0.113 511,796 0.1005 -1.94%
2019-02-28 0 0.103 0.099 0.104 0.099 0.110 192,002 19,968 0.1040 0.103 0.099 0.104 0.099 0.110 192,002 0.1040 4.04%
2019-02-27 0 0.099 0.099 0.104 0.095 0.147 464,000 47,504 0.1024 0.099 0.099 0.104 0.095 0.147 464,000 0.1024 -5.71%
2019-02-26 0 0.105 0.097 0.105 0.107 0.107 8,000 856 0.1070 0.105 0.097 0.105 0.107 0.107 8,000 0.1070 0.96%
2019-02-25 0 0.104 0.095 0.105 0.104 0.104 28,000 2,708 0.0967 0.104 0.095 0.105 0.104 0.104 28,000 0.0967 -2.80%
2019-02-22 0 0.107 0.095 0.107 0.100 0.120 136,000 13,816 0.1016 0.107 0.095 0.107 0.100 0.120 136,000 0.1016 -2.73%
2019-02-21 0 0.110 0.100 0.110 - - 800 69 0.0863 0.110 0.100 0.110 - - 800 0.0863 -3.51%
2019-02-20 0 0.114 0.095 0.114 0.091 0.146 232,000 24,796 0.1069 0.114 0.095 0.114 0.091 0.146 232,000 0.1069 18.75%
2019-02-19 0 0.096 0.092 0.099 0.089 0.096 92,000 8,232 0.0895 0.096 0.092 0.099 0.089 0.096 92,000 0.0895 -4.00%
2019-02-18 0 0.100 0.090 0.100 0.086 0.102 128,000 11,592 0.0906 0.100 0.090 0.100 0.086 0.102 128,000 0.0906 0.00%
2019-02-15 0 0.100 0.093 0.100 0.102 0.104 96,000 9,816 0.1023 0.100 0.093 0.100 0.102 0.104 96,000 0.1023 5.26%
2019-02-14 0 0.095 0.095 0.104 0.093 0.106 498,000 46,876 0.0941 0.095 0.095 0.104 0.093 0.106 498,000 0.0941 -4.04%
2019-02-13 0 0.099 0.092 0.099 0.100 0.100 12,000 1,128 0.0940 0.099 0.092 0.099 0.100 0.100 12,000 0.0940 -1.00%
2019-02-12 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2019-02-11 0 0.100 0.092 0.100 0.092 0.100 40,000 3,984 0.0996 0.100 0.092 0.100 0.092 0.100 40,000 0.0996 3.09%
2019-02-08 0 0.097 0.088 0.100 0.097 0.097 8,000 776 0.0970 0.097 0.088 0.100 0.097 0.097 8,000 0.0970 -1.02%
2019-02-04 0 0.098 0.090 0.098 - - 4,000 280 0.0700 0.098 0.090 0.098 - - 4,000 0.0700 -2.00%
2019-02-01 0 0.100 0.095 0.100 0.098 0.115 144,000 14,352 0.0997 0.100 0.095 0.100 0.098 0.115 144,000 0.0997 1.01%
2019-01-31 0 0.099 0.090 0.099 - - 0 0 - 0.099 0.090 0.099 - - 0 - 0.00%
2019-01-30 0 0.099 0.085 0.099 0.099 0.099 16,000 1,584 0.0990 0.099 0.085 0.099 0.099 0.099 16,000 0.0990 8.79%
2019-01-29 0 0.091 0.091 0.098 0.091 0.091 45,000 4,075 0.0906 0.091 0.091 0.098 0.091 0.091 45,000 0.0906 -7.14%
2019-01-28 0 0.098 0.090 0.098 - - 2,000 150 0.0750 0.098 0.090 0.098 - - 2,000 0.0750 0.00%
2019-01-25 0 0.098 0.081 0.098 0.098 0.099 88,000 8,632 0.0981 0.098 0.081 0.098 0.098 0.099 88,000 0.0981 -3.92%
2019-01-24 0 0.102 0.090 0.102 0.104 0.104 8,000 832 0.1040 0.102 0.090 0.102 0.104 0.104 8,000 0.1040 6.25%
2019-01-23 0 0.096 0.096 0.100 0.096 0.110 494,000 49,292 0.0998 0.096 0.096 0.100 0.096 0.110 494,000 0.0998 -9.43%
2019-01-22 0 0.106 0.090 0.106 - - 0 0 - 0.106 0.090 0.106 - - 0 - 0.00%
2019-01-21 0 0.106 0.092 0.107 - - 24 2 0.0833 0.106 0.092 0.107 - - 24 0.0833 0.00%
2019-01-18 0 0.106 0.094 0.106 - - 0 0 - 0.106 0.094 0.106 - - 0 - -1.85%
2019-01-17 0 0.108 0.090 0.108 0.110 0.110 8,000 880 0.1100 0.108 0.090 0.108 0.110 0.110 8,000 0.1100 1.89%
2019-01-16 0 0.106 0.095 0.106 0.108 0.108 8,000 864 0.1080 0.106 0.095 0.106 0.108 0.108 8,000 0.1080 1.92%
2019-01-15 0 0.104 0.097 0.104 0.105 0.106 792,001 83,928 0.1060 0.104 0.097 0.104 0.105 0.106 792,001 0.1060 -1.89%
2019-01-14 0 0.106 0.106 0.109 0.106 0.110 25,700 2,739 0.1066 0.106 0.106 0.109 0.106 0.110 25,700 0.1066 0.00%
2019-01-11 0 0.106 0.106 0.110 0.105 0.110 2,104,000 223,000 0.1060 0.106 0.106 0.110 0.105 0.110 2,104,000 0.1060 -1.85%
2019-01-10 0 0.108 0.105 0.108 0.105 0.110 72,000 7,600 0.1056 0.108 0.105 0.108 0.105 0.110 72,000 0.1056 1.89%
2019-01-09 0 0.106 0.106 0.108 0.105 0.106 602,200 63,227 0.1050 0.106 0.106 0.108 0.105 0.106 602,200 0.1050 -3.64%
2019-01-08 0 0.110 0.105 0.110 0.110 0.112 64,000 7,056 0.1103 0.110 0.105 0.110 0.110 0.112 64,000 0.1103 3.77%
2019-01-07 0 0.106 0.106 0.112 0.102 0.102 288,020 29,377 0.1020 0.106 0.106 0.112 0.102 0.102 288,020 0.1020 -7.02%
2019-01-04 0 0.114 0.103 0.114 - - 0 0 - 0.114 0.103 0.114 - - 0 - -1.72%
2019-01-03 0 0.116 0.103 0.116 0.121 0.121 12,022 1,362 0.1133 0.116 0.103 0.116 0.121 0.121 12,022 0.1133 -0.85%
2019-01-02 0 0.117 0.101 0.117 0.125 0.125 8,000 1,000 0.1250 0.117 0.101 0.117 0.125 0.125 8,000 0.1250 6.36%
2018-12-31 0 0.110 0.100 0.114 - - 0 0 - 0.110 0.100 0.114 - - 0 - 0.00%
2018-12-28 0 0.110 0.101 0.119 0.101 0.127 104,001 11,072 0.1065 0.110 0.101 0.119 0.101 0.127 104,001 0.1065 -2.65%
2018-12-27 0 0.113 0.105 0.113 0.100 0.114 200,300 20,424 0.1020 0.113 0.105 0.113 0.100 0.114 200,300 0.1020 -1.74%
2018-12-24 0 0.115 0.100 0.115 0.129 0.129 8,000 1,032 0.1290 0.115 0.100 0.115 0.129 0.129 8,000 0.1290 0.88%
2018-12-21 0 0.114 0.102 0.114 - - 0 0 - 0.114 0.102 0.114 - - 0 - -0.87%
2018-12-20 0 0.115 0.100 0.115 0.133 0.133 8,000 1,064 0.1330 0.115 0.100 0.115 0.133 0.133 8,000 0.1330 -0.86%
2018-12-19 0 0.116 0.100 0.118 0.107 0.130 46,000 5,126 0.1114 0.116 0.100 0.118 0.107 0.130 46,000 0.1114 0.00%
2018-12-18 0 0.116 0.100 0.116 0.125 0.125 8,000 1,000 0.1250 0.116 0.100 0.116 0.125 0.125 8,000 0.1250 8.41%
2018-12-17 0 0.107 0.105 0.110 0.107 0.107 141,000 15,052 0.1068 0.107 0.105 0.110 0.107 0.107 141,000 0.1068 -6.14%
2018-12-14 0 0.114 0.105 0.114 - - 10,216 1,000 0.0979 0.114 0.105 0.114 - - 10,216 0.0979 -0.87%
2018-12-13 0 0.115 0.106 0.115 - - 0 0 - 0.115 0.106 0.115 - - 0 - -1.71%
2018-12-12 0 0.117 0.105 0.117 0.118 0.118 8,000 944 0.1180 0.117 0.105 0.117 0.118 0.118 8,000 0.1180 -4.88%
2018-12-11 0 0.123 0.100 0.123 0.133 0.133 8,000 1,064 0.1330 0.123 0.100 0.123 0.133 0.133 8,000 0.1330 3.36%
2018-12-10 0 0.119 0.089 0.119 0.120 0.130 16,000 2,000 0.1250 0.119 0.089 0.119 0.120 0.130 16,000 0.1250 -0.83%
2018-12-07 0 0.120 0.119 0.120 0.119 0.137 112,000 13,824 0.1234 0.120 0.119 0.120 0.119 0.137 112,000 0.1234 5.26%
2018-12-06 0 0.114 0.100 0.114 0.110 0.121 56,000 6,320 0.1129 0.114 0.100 0.114 0.110 0.121 56,000 0.1129 7.55%
2018-12-05 0 0.106 0.101 0.113 0.106 0.106 64,001 6,728 0.1051 0.106 0.101 0.113 0.106 0.106 64,001 0.1051 -0.93%
2018-12-04 0 0.107 0.107 0.110 0.100 0.124 136,000 14,848 0.1092 0.107 0.107 0.110 0.100 0.124 136,000 0.1092 -3.60%
2018-12-03 0 0.111 0.110 0.116 0.110 0.198 2,572,000 339,640 0.1321 0.111 0.110 0.116 0.110 0.198 2,572,000 0.1321 -5.13%
2018-11-30 0 0.117 0.093 0.117 - - 0 0 - 0.117 0.093 0.117 - - 0 - 0.00%
2018-11-29 0 0.117 0.090 0.117 0.113 0.120 24,000 2,768 0.1153 0.117 0.090 0.117 0.113 0.120 24,000 0.1153 2.63%
2018-11-28 0 0.114 0.095 0.114 0.117 0.117 17,300 1,989 0.1150 0.114 0.095 0.114 0.117 0.117 17,300 0.1150 0.00%
2018-11-27 0 0.114 0.098 0.114 0.115 0.121 412,700 48,375 0.1172 0.114 0.098 0.114 0.115 0.121 412,700 0.1172 18.75%
2018-11-26 0 0.096 0.095 0.111 0.096 0.112 17,000 1,754 0.1032 0.096 0.095 0.111 0.096 0.112 17,000 0.1032 -20.00%
2018-11-23 0 0.120 0.097 0.120 0.125 0.125 15,050 1,607 0.1068 0.120 0.097 0.120 0.125 0.125 15,050 0.1068 6.19%
2018-11-22 0 0.113 0.099 0.118 0.099 0.123 313,000 33,192 0.1060 0.113 0.099 0.118 0.099 0.123 313,000 0.1060 -0.88%
2018-11-21 0 0.114 0.101 0.114 0.103 0.115 64,001 6,984 0.1091 0.114 0.101 0.114 0.103 0.115 64,001 0.1091 -0.87%
2018-11-20 0 0.115 0.092 0.115 0.129 0.129 8,000 1,032 0.1290 0.115 0.092 0.115 0.129 0.129 8,000 0.1290 5.50%
2018-11-19 0 0.109 0.097 0.109 0.086 0.129 270,000 29,584 0.1096 0.109 0.097 0.109 0.086 0.129 270,000 0.1096 -0.91%
2018-11-16 0 0.110 0.095 0.110 0.119 0.119 8,000 952 0.1190 0.110 0.095 0.110 0.119 0.119 8,000 0.1190 -2.65%
2018-11-15 0 0.113 0.086 0.113 - - 0 0 - 0.113 0.086 0.113 - - 0 - -3.42%
2018-11-14 0 0.117 0.094 0.117 0.122 0.130 328,000 40,080 0.1222 0.117 0.094 0.117 0.122 0.130 328,000 0.1222 6.36%
2018-11-13 0 0.110 0.090 0.110 0.105 0.112 24,000 2,576 0.1073 0.110 0.090 0.110 0.105 0.112 24,000 0.1073 11.11%
2018-11-12 0 0.099 0.090 0.099 0.102 0.103 16,000 1,640 0.1025 0.099 0.090 0.099 0.102 0.103 16,000 0.1025 -10.00%
2018-11-09 0 0.110 0.083 0.110 - - 0 0 - 0.110 0.083 0.110 - - 0 - 0.00%
2018-11-08 0 0.110 0.088 0.110 0.113 0.113 9,480 1,026 0.1082 0.110 0.088 0.110 0.113 0.113 9,480 0.1082 0.00%
2018-11-07 0 0.110 0.086 0.110 0.114 0.114 8,000 912 0.1140 0.110 0.086 0.110 0.114 0.114 8,000 0.1140 6.80%
2018-11-06 0 0.103 0.085 0.103 - - 0 0 - 0.103 0.085 0.103 - - 0 - -3.74%
2018-11-05 0 0.107 0.088 0.107 - - 0 0 - 0.107 0.088 0.107 - - 0 - 0.00%
2018-11-02 0 0.107 0.091 0.107 0.093 0.129 192,000 20,528 0.1069 0.107 0.091 0.107 0.093 0.129 192,000 0.1069 18.89%
2018-11-01 0 0.090 0.084 0.090 0.087 0.090 681,000 61,053 0.0897 0.090 0.084 0.090 0.087 0.090 681,000 0.0897 3.45%
2018-10-31 0 0.087 0.084 0.089 0.087 0.092 336,400 29,712 0.0883 0.087 0.084 0.089 0.087 0.092 336,400 0.0883 -11.22%
2018-10-30 0 0.098 0.084 0.098 - - 2,450 191 0.0780 0.098 0.084 0.098 - - 2,450 0.0780 -2.00%
2018-10-29 0 0.100 0.087 0.100 0.080 0.100 651,000 58,993 0.0906 0.100 0.087 0.100 0.080 0.100 651,000 0.0906 -4.76%
2018-10-26 0 0.105 0.087 0.110 - - 0 0 - 0.105 0.087 0.110 - - 0 - 0.00%
2018-10-25 0 0.105 0.087 0.105 - - 0 0 - 0.105 0.087 0.105 - - 0 - -0.94%
2018-10-24 0 0.106 0.092 0.106 - - 0 0 - 0.106 0.092 0.106 - - 0 - 0.00%
2018-10-23 0 0.106 0.090 0.110 - - 0 0 - 0.106 0.090 0.110 - - 0 - 0.00%
2018-10-22 0 0.106 0.091 0.110 0.106 0.106 128,000 13,568 0.1060 0.106 0.091 0.110 0.106 0.106 128,000 0.1060 -0.93%
2018-10-19 0 0.107 0.087 0.109 - - 0 0 - 0.107 0.087 0.109 - - 0 - 0.00%
2018-10-18 0 0.107 0.090 0.107 0.109 0.109 8,000 872 0.1090 0.107 0.090 0.107 0.109 0.109 8,000 0.1090 7.00%
2018-10-16 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - -6.54%
2018-10-15 0 0.107 0.090 0.107 0.101 0.110 16,000 1,688 0.1055 0.107 0.090 0.107 0.101 0.110 16,000 0.1055 5.94%
2018-10-12 0 0.101 0.090 0.101 - - 0 0 - 0.101 0.090 0.101 - - 0 - 0.00%
2018-10-11 0 0.101 0.095 0.101 0.090 0.101 1,480,500 140,447 0.0949 0.101 0.095 0.101 0.090 0.101 1,480,500 0.0949 -2.88%
2018-10-10 0 0.104 0.092 0.104 0.104 0.104 8,000 832 0.1040 0.104 0.092 0.104 0.104 0.104 8,000 0.1040 4.00%
2018-10-09 0 0.100 0.100 0.103 0.087 0.107 7,608,288 748,489 0.0984 0.100 0.100 0.103 0.087 0.107 7,608,288 0.0984 5.26%
2018-10-08 0 0.095 0.095 0.102 0.091 0.092 104,000 9,496 0.0913 0.095 0.095 0.102 0.091 0.092 104,000 0.0913 -6.86%
2018-10-05 0 0.102 0.096 0.107 0.099 0.102 512,000 52,456 0.1025 0.102 0.096 0.107 0.099 0.102 512,000 0.1025 6.25%
2018-10-04 0 0.096 0.096 0.103 0.095 0.108 28,000 2,736 0.0977 0.096 0.096 0.103 0.095 0.108 28,000 0.0977 -6.80%
2018-10-03 0 0.103 0.095 0.104 0.100 0.103 24,000 2,424 0.1010 0.103 0.095 0.104 0.100 0.103 24,000 0.1010 8.42%
2018-10-02 0 0.095 0.095 0.098 0.093 0.095 176,001 16,584 0.0942 0.095 0.095 0.098 0.093 0.095 176,001 0.0942 -5.00%
2018-09-28 0 0.100 0.095 0.100 0.094 0.100 406,000 40,336 0.0993 0.100 0.095 0.100 0.094 0.100 406,000 0.0993 -18.03%
2018-09-27 0 0.122 0.093 0.122 0.116 0.125 28,500 3,261 0.1144 0.122 0.093 0.122 0.116 0.125 28,500 0.1144 5.17%
2018-09-26 0 0.116 0.098 0.116 0.096 0.117 131,517 13,108 0.0997 0.116 0.098 0.116 0.096 0.117 131,517 0.0997 10.48%
2018-09-24 0 0.105 0.105 0.110 0.096 0.096 80,000 7,680 0.0960 0.105 0.105 0.110 0.096 0.096 80,000 0.0960 -1.87%
2018-09-21 0 0.107 0.098 0.108 0.092 0.107 76,000 7,072 0.0931 0.107 0.098 0.108 0.092 0.107 76,000 0.0931 -1.83%
2018-09-20 0 0.109 0.100 0.109 0.112 0.112 8,000 896 0.1120 0.109 0.100 0.109 0.112 0.112 8,000 0.1120 0.00%
2018-09-19 0 0.109 0.100 0.109 0.100 0.110 120,000 12,808 0.1067 0.109 0.100 0.109 0.100 0.110 120,000 0.1067 -2.68%
2018-09-18 0 0.112 0.095 0.112 0.115 0.115 14,000 1,436 0.1026 0.112 0.095 0.112 0.115 0.115 14,000 0.1026 -0.88%
2018-09-17 0 0.113 0.096 0.113 0.118 0.120 16,000 1,904 0.1190 0.113 0.096 0.113 0.118 0.120 16,000 0.1190 11.88%
2018-09-14 0 0.101 0.095 0.101 0.101 0.101 40,000 4,040 0.1010 0.101 0.095 0.101 0.101 0.101 40,000 0.1010 0.00%
2018-09-13 0 0.101 0.097 0.104 0.101 0.101 48,000 4,848 0.1010 0.101 0.097 0.104 0.101 0.101 48,000 0.1010 0.00%
2018-09-12 0 0.101 0.097 0.102 - - 0 0 - 0.101 0.097 0.102 - - 0 - 0.00%
2018-09-11 0 0.101 0.097 0.102 0.101 0.101 48,000 4,848 0.1010 0.101 0.097 0.102 0.101 0.101 48,000 0.1010 -0.98%
2018-09-10 0 0.102 0.093 0.102 0.102 0.102 8,000 816 0.1020 0.102 0.093 0.102 0.102 0.102 8,000 0.1020 2.00%
2018-09-07 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - -2.91%
2018-09-06 0 0.103 0.097 0.103 - - 0 0 - 0.103 0.097 0.103 - - 0 - -1.90%
2018-09-05 0 0.105 0.096 0.105 0.103 0.107 16,000 1,680 0.1050 0.105 0.096 0.105 0.103 0.107 16,000 0.1050 6.06%
2018-09-04 0 0.099 0.099 0.103 0.096 0.100 96,000 9,440 0.0983 0.099 0.099 0.103 0.096 0.100 96,000 0.0983 -5.71%
2018-09-03 0 0.105 0.099 0.105 0.099 0.106 18,000 1,830 0.1017 0.105 0.099 0.105 0.099 0.106 18,000 0.1017 6.06%
2018-08-31 0 0.099 0.098 0.103 0.095 0.100 122,000 12,038 0.0987 0.099 0.098 0.103 0.095 0.100 122,000 0.0987 -2.94%
2018-08-30 0 0.102 0.101 0.111 0.102 0.113 224,200 24,411 0.1089 0.102 0.101 0.111 0.102 0.113 224,200 0.1089 -3.77%
2018-08-29 0 0.106 0.100 0.106 0.098 0.113 672,000 69,880 0.1040 0.106 0.100 0.106 0.098 0.113 672,000 0.1040 6.00%
2018-08-28 0 0.100 0.100 0.107 0.094 0.115 240,500 25,613 0.1065 0.100 0.100 0.107 0.094 0.115 240,500 0.1065 4.17%
2018-08-27 0 0.096 0.096 0.100 0.096 0.100 146,000 14,390 0.0986 0.096 0.096 0.100 0.096 0.100 146,000 0.0986 -4.00%
2018-08-24 0 0.100 0.098 0.099 0.098 0.117 376,000 38,984 0.1037 0.100 0.098 0.099 0.098 0.117 376,000 0.1037 -11.50%
2018-08-23 0 0.113 0.094 0.113 0.113 0.113 56,000 6,328 0.1130 0.113 0.094 0.113 0.113 0.113 56,000 0.1130 6.60%
2018-08-22 0 0.106 0.106 0.110 0.098 0.113 14,492,000 1,489,697 0.1028 0.106 0.106 0.110 0.098 0.113 14,492,000 0.1028 11.58%
2018-08-21 0 0.095 0.095 0.100 0.090 0.108 576,000 55,120 0.0957 0.095 0.095 0.100 0.090 0.108 576,000 0.0957 -7.77%
2018-08-20 0 0.103 0.092 0.103 0.106 0.114 32,001 3,472 0.1085 0.103 0.092 0.103 0.106 0.114 32,001 0.1085 4.04%
2018-08-17 0 0.099 0.093 0.099 0.100 0.107 25,100 2,549 0.1016 0.099 0.093 0.099 0.100 0.107 25,100 0.1016 8.79%
2018-08-16 0 0.091 0.091 0.095 0.090 0.100 528,702 48,467 0.0917 0.091 0.091 0.095 0.090 0.100 528,702 0.0917 -11.65%
2018-08-15 0 0.103 0.100 0.105 0.095 0.106 504,000 50,216 0.0996 0.103 0.100 0.105 0.095 0.106 504,000 0.0996 5.10%
2018-08-14 0 0.098 0.098 0.102 0.098 0.098 202,000 19,784 0.0979 0.098 0.098 0.102 0.098 0.098 202,000 0.0979 -5.77%
2018-08-13 0 0.104 0.096 0.104 0.108 0.108 85,856 9,272 0.1080 0.104 0.096 0.104 0.108 0.108 85,856 0.1080 0.97%
2018-08-10 0 0.103 0.103 0.105 0.095 0.110 368,000 37,606 0.1022 0.103 0.103 0.105 0.095 0.110 368,000 0.1022 1.98%
2018-08-09 0 0.101 0.099 0.101 0.099 0.103 462,000 46,260 0.1001 0.101 0.099 0.101 0.099 0.103 462,000 0.1001 1.00%
2018-08-08 0 0.100 0.100 0.101 0.100 0.100 58,000 5,782 0.0997 0.100 0.100 0.101 0.100 0.100 58,000 0.0997 -0.99%
2018-08-07 0 0.101 0.095 0.101 0.102 0.102 13,022 1,293 0.0993 0.101 0.095 0.101 0.102 0.102 13,022 0.0993 -3.81%
2018-08-06 0 0.105 0.100 0.106 0.100 0.117 1,352,000 141,648 0.1048 0.105 0.100 0.106 0.100 0.117 1,352,000 0.1048 -5.41%
2018-08-03 0 0.111 0.101 0.111 - - 0 0 - 0.111 0.101 0.111 - - 0 - 0.00%
2018-08-02 0 0.111 0.105 0.112 0.106 0.114 216,000 23,096 0.1069 0.111 0.105 0.112 0.106 0.114 216,000 0.1069 -1.77%
2018-08-01 0 0.113 0.102 0.113 0.113 0.113 14,000 1,486 0.1061 0.113 0.102 0.113 0.113 0.113 14,000 0.1061 7.62%
2018-07-31 0 0.105 0.104 0.113 0.101 0.114 192,000 21,640 0.1127 0.105 0.104 0.113 0.101 0.114 192,000 0.1127 -2.78%
2018-07-30 0 0.108 0.104 0.108 0.104 0.114 288,000 31,992 0.1111 0.108 0.104 0.108 0.104 0.114 288,000 0.1111 3.85%
2018-07-27 0 0.104 0.100 0.104 0.104 0.104 8,000 832 0.1040 0.104 0.100 0.104 0.104 0.104 8,000 0.1040 1.96%
2018-07-26 0 0.102 0.100 0.102 0.102 0.102 32,019 3,265 0.1020 0.102 0.100 0.102 0.102 0.102 32,019 0.1020 0.00%
2018-07-25 0 0.102 0.102 0.105 0.102 0.108 18,002 1,874 0.1041 0.102 0.102 0.105 0.102 0.108 18,002 0.1041 0.99%
2018-07-24 0 0.101 0.100 0.107 0.100 0.118 6,776,030 685,666 0.1012 0.101 0.100 0.107 0.100 0.118 6,776,030 0.1012 -6.48%
2018-07-23 0 0.108 0.100 0.108 0.112 0.112 8,000 896 0.1120 0.108 0.100 0.108 0.112 0.112 8,000 0.1120 1.89%
2018-07-20 0 0.106 0.098 0.106 0.098 0.110 3,611,800 371,797 0.1029 0.106 0.098 0.106 0.098 0.110 3,611,800 0.1029 -5.36%
2018-07-19 0 0.112 0.112 0.116 0.105 0.123 1,008,140 107,206 0.1063 0.112 0.112 0.116 0.105 0.123 1,008,140 0.1063 0.00%
2018-07-18 0 0.112 0.106 0.112 0.106 0.124 296,000 31,936 0.1079 0.112 0.106 0.112 0.106 0.124 296,000 0.1079 -6.67%
2018-07-17 0 0.120 0.108 0.122 0.107 0.124 470,000 52,136 0.1109 0.120 0.108 0.122 0.107 0.124 470,000 0.1109 0.00%
2018-07-16 0 0.120 0.108 0.120 0.091 0.149 13,168,000 1,466,880 0.1114 0.120 0.108 0.120 0.091 0.149 13,168,000 0.1114 -18.37%
2018-07-13 0 0.147 0.138 0.147 0.147 0.147 8,000 1,176 0.1470 0.147 0.138 0.147 0.147 0.147 8,000 0.1470 6.52%
2018-07-12 0 0.138 0.138 0.146 0.137 0.148 866,000 120,990 0.1397 0.138 0.138 0.146 0.137 0.148 866,000 0.1397 -10.39%
2018-07-11 0 0.154 0.140 0.154 - - 0 0 - 0.154 0.140 0.154 - - 0 - -0.65%
2018-07-10 0 0.155 0.143 0.155 - - 0 0 - 0.155 0.143 0.155 - - 0 - -0.64%
2018-07-09 0 0.156 0.144 0.156 0.154 0.159 88,000 13,592 0.1545 0.156 0.144 0.156 0.154 0.159 88,000 0.1545 1.30%
2018-07-06 0 0.154 0.142 0.155 0.142 0.166 306,000 45,266 0.1479 0.154 0.142 0.155 0.142 0.166 306,000 0.1479 -1.91%
2018-07-05 0 0.157 0.151 0.157 0.158 0.158 16,000 2,528 0.1580 0.157 0.151 0.157 0.158 0.158 16,000 0.1580 -1.87%
2018-07-04 0 0.160 0.158 0.160 0.155 0.167 30,000 4,800 0.1600 0.160 0.158 0.160 0.155 0.167 30,000 0.1600 3.23%
2018-07-03 0 0.155 0.140 0.155 0.168 0.169 55,000 8,982 0.1633 0.155 0.140 0.155 0.168 0.169 55,000 0.1633 -3.73%
2018-06-29 0 0.161 0.146 0.161 0.166 0.178 176,126 29,969 0.1702 0.161 0.146 0.161 0.166 0.178 176,126 0.1702 1.26%
2018-06-28 0 0.159 0.139 0.159 - - 2,790 376 0.1348 0.159 0.139 0.159 - - 2,790 0.1348 0.00%
2018-06-27 0 0.159 0.143 0.159 0.160 0.163 16,000 2,584 0.1615 0.159 0.143 0.159 0.160 0.163 16,000 0.1615 0.63%
2018-06-26 0 0.158 0.141 0.158 - - 1,806 243 0.1346 0.158 0.141 0.158 - - 1,806 0.1346 -2.47%
2018-06-25 0 0.162 0.144 0.163 0.143 0.170 1,585,600 245,340 0.1547 0.162 0.144 0.163 0.143 0.170 1,585,600 0.1547 11.72%
2018-06-22 0 0.145 0.136 0.145 0.140 0.145 264,000 37,224 0.1410 0.145 0.136 0.145 0.140 0.145 264,000 0.1410 0.00%
2018-06-21 0 0.145 0.136 0.145 0.147 0.147 280,050 38,998 0.1393 0.145 0.136 0.145 0.147 0.147 280,050 0.1393 0.69%
2018-06-20 0 0.144 0.139 0.144 0.139 0.144 21,000 2,924 0.1392 0.144 0.139 0.144 0.139 0.144 21,000 0.1392 -2.04%
2018-06-19 0 0.147 0.137 0.148 0.138 0.148 416,000 59,192 0.1423 0.147 0.137 0.148 0.138 0.148 416,000 0.1423 1.38%
2018-06-15 0 0.145 0.148 0.149 0.145 0.145 200,060 29,008 0.1450 0.145 0.148 0.149 0.145 0.145 200,060 0.1450 -2.68%
2018-06-14 0 0.149 0.138 0.150 0.148 0.149 16,000 2,376 0.1485 0.149 0.138 0.150 0.148 0.149 16,000 0.1485 4.93%
2018-06-13 0 0.142 0.148 0.150 0.141 0.150 124,000 18,112 0.1461 0.142 0.148 0.150 0.141 0.150 124,000 0.1461 -4.70%
2018-06-12 0 0.149 0.140 0.149 0.151 0.151 9,082 1,351 0.1488 0.149 0.140 0.149 0.151 0.151 9,082 0.1488 2.76%
2018-06-11 0 0.145 0.145 0.151 0.142 0.152 290,304 41,811 0.1440 0.145 0.145 0.151 0.142 0.152 290,304 0.1440 -3.33%
2018-06-08 0 0.150 0.140 0.150 0.150 0.150 8,000 1,200 0.1500 0.150 0.140 0.150 0.150 0.150 8,000 0.1500 4.17%
2018-06-07 0 0.144 0.144 0.150 0.144 0.150 196,900 29,144 0.1480 0.144 0.144 0.150 0.144 0.150 196,900 0.1480 -5.88%
2018-06-06 0 0.153 0.143 0.153 - - 0 0 - 0.153 0.143 0.153 - - 0 - -0.65%
2018-06-05 0 0.154 0.141 0.154 0.155 0.155 9,000 1,378 0.1531 0.154 0.141 0.154 0.155 0.155 9,000 0.1531 10.00%
2018-06-04 0 0.140 0.140 0.151 0.140 0.159 866,000 124,256 0.1435 0.140 0.140 0.151 0.140 0.159 866,000 0.1435 -8.50%
2018-06-01 0 0.153 0.145 0.154 0.149 0.153 114,000 17,292 0.1517 0.153 0.145 0.154 0.149 0.153 114,000 0.1517 2.68%
2018-05-31 0 0.149 0.145 0.149 0.145 0.155 479,200 71,580 0.1494 0.149 0.145 0.149 0.145 0.155 479,200 0.1494 0.00%
2018-05-30 0 0.149 0.145 0.150 - - 0 0 - 0.149 0.145 0.150 - - 0 - 0.00%
2018-05-29 0 0.149 0.142 0.150 0.142 0.151 380,400 56,167 0.1477 0.149 0.142 0.150 0.142 0.151 380,400 0.1477 2.76%
2018-05-28 0 0.145 0.145 0.150 0.144 0.154 26,000 3,816 0.1468 0.145 0.145 0.150 0.144 0.154 26,000 0.1468 -2.03%
2018-05-25 0 0.148 0.147 0.151 0.147 0.165 1,272,000 188,600 0.1483 0.148 0.147 0.151 0.147 0.165 1,272,000 0.1483 -4.52%
2018-05-24 0 0.155 0.150 0.155 0.150 0.166 1,304,000 205,672 0.1577 0.155 0.150 0.155 0.150 0.166 1,304,000 0.1577 5.44%
2018-05-23 0 0.147 0.142 0.147 0.152 0.152 8,702 1,311 0.1507 0.147 0.142 0.147 0.152 0.152 8,702 0.1507 1.38%
2018-05-21 0 0.145 0.145 0.153 0.141 0.144 23,500 3,300 0.1404 0.145 0.145 0.153 0.141 0.144 23,500 0.1404 -3.33%
2018-05-18 0 0.150 0.144 0.150 0.139 0.155 1,644,000 237,128 0.1442 0.150 0.144 0.150 0.139 0.155 1,644,000 0.1442 0.67%
2018-05-17 0 0.149 0.144 0.149 - - 9,100 1,255 0.1379 0.149 0.144 0.149 - - 9,100 0.1379 -2.61%
2018-05-16 0 0.153 0.144 0.153 - - 160,000 24,640 0.1540 0.153 0.144 0.153 - - 160,000 0.1540 -1.29%
2018-05-15 0 0.155 0.147 0.155 0.146 0.157 16,000 2,424 0.1515 0.155 0.147 0.155 0.146 0.157 16,000 0.1515 6.90%
2018-05-14 0 0.145 0.145 0.160 0.144 0.166 688,000 103,608 0.1506 0.145 0.145 0.160 0.144 0.166 688,000 0.1506 -6.45%
2018-05-11 0 0.155 0.150 0.155 0.158 0.158 120,000 18,960 0.1580 0.155 0.150 0.155 0.158 0.158 120,000 0.1580 -2.52%
2018-05-10 0 0.159 0.150 0.159 0.161 0.161 8,001 1,288 0.1610 0.159 0.150 0.159 0.161 0.161 8,001 0.1610 6.00%
2018-05-09 0 0.150 0.150 0.155 0.150 0.151 200,000 30,160 0.1508 0.150 0.150 0.155 0.150 0.151 200,000 0.1508 -3.23%
2018-05-08 0 0.155 0.151 0.156 0.155 0.155 160,000 24,800 0.1550 0.155 0.151 0.156 0.155 0.155 160,000 0.1550 1.31%
2018-05-07 0 0.153 0.153 0.165 0.150 0.169 376,000 57,360 0.1526 0.153 0.153 0.165 0.150 0.169 376,000 0.1526 -4.37%
2018-05-04 0 0.160 0.151 0.160 0.157 0.160 560,000 88,336 0.1577 0.160 0.151 0.160 0.157 0.160 560,000 0.1577 2.56%
2018-05-03 0 0.156 0.151 0.156 0.149 0.156 1,024,000 152,040 0.1485 0.156 0.151 0.156 0.149 0.156 1,024,000 0.1485 -2.50%
2018-05-02 0 0.160 0.153 0.164 0.151 0.171 1,392,000 214,192 0.1539 0.160 0.153 0.164 0.151 0.171 1,392,000 0.1539 0.00%
2018-04-30 0 0.160 0.149 0.160 0.156 0.168 550,000 87,718 0.1595 0.160 0.149 0.160 0.156 0.168 550,000 0.1595 6.67%
2018-04-27 0 0.150 0.143 0.155 - - 4 0 - 0.150 0.143 0.155 - - 4 - 0.00%
2018-04-26 0 0.150 0.145 0.150 0.143 0.168 644,000 94,256 0.1464 0.150 0.145 0.150 0.143 0.168 644,000 0.1464 4.90%
2018-04-25 0 0.143 0.142 0.146 0.143 0.148 665,856 97,468 0.1464 0.143 0.142 0.146 0.143 0.148 665,856 0.1464 -4.03%
2018-04-24 0 0.149 0.149 0.154 0.148 0.155 792,000 118,560 0.1497 0.149 0.149 0.154 0.148 0.155 792,000 0.1497 -10.24%
2018-04-23 0 0.166 0.150 0.166 0.167 0.167 8,005 1,336 0.1669 0.166 0.150 0.166 0.167 0.167 8,005 0.1669 0.61%
2018-04-20 0 0.165 0.144 0.165 0.165 0.165 8,000 1,320 0.1650 0.165 0.144 0.165 0.165 0.165 8,000 0.1650 3.13%
2018-04-19 0 0.160 0.155 0.160 0.150 0.160 114,000 18,112 0.1589 0.160 0.155 0.160 0.150 0.160 114,000 0.1589 0.00%
2018-04-18 0 0.160 0.150 0.160 0.153 0.161 524,000 81,048 0.1547 0.160 0.150 0.160 0.153 0.161 524,000 0.1547 1.27%
2018-04-17 0 0.158 0.156 0.162 0.158 0.163 408,020 64,906 0.1591 0.158 0.156 0.162 0.158 0.163 408,020 0.1591 0.00%
2018-04-16 0 0.158 0.158 0.167 0.156 0.165 2,312,300 372,576 0.1611 0.158 0.158 0.167 0.156 0.165 2,312,300 0.1611 -10.23%
2018-04-13 0 0.176 0.163 0.177 0.163 0.177 348,090 58,875 0.1691 0.176 0.163 0.177 0.163 0.177 348,090 0.1691 6.67%
2018-04-12 0 0.165 0.165 0.175 0.165 0.166 256,000 42,368 0.1655 0.165 0.165 0.175 0.165 0.166 256,000 0.1655 0.00%
2018-04-11 0 0.165 0.163 0.172 0.165 0.176 168,000 27,808 0.1655 0.165 0.163 0.172 0.165 0.176 168,000 0.1655 -4.07%
2018-04-10 0 0.172 0.162 0.172 0.168 0.173 56,000 9,448 0.1687 0.172 0.162 0.172 0.168 0.173 56,000 0.1687 4.24%
2018-04-09 0 0.165 0.163 0.170 0.163 0.175 168,000 27,744 0.1651 0.165 0.163 0.170 0.163 0.175 168,000 0.1651 0.61%
2018-04-06 0 0.164 0.161 0.165 0.163 0.168 1,272,000 211,048 0.1659 0.164 0.161 0.165 0.163 0.168 1,272,000 0.1659 -0.61%
2018-04-04 0 0.165 0.165 0.170 0.161 0.173 680,000 113,216 0.1665 0.165 0.165 0.170 0.161 0.173 680,000 0.1665 -4.62%
2018-04-03 0 0.173 0.162 0.174 0.169 0.173 196,003 33,204 0.1694 0.173 0.162 0.174 0.169 0.173 196,003 0.1694 -1.14%
2018-03-29 0 0.175 0.169 0.175 0.168 0.178 464,500 81,353 0.1751 0.175 0.169 0.175 0.168 0.178 464,500 0.1751 -0.57%
2018-03-28 0 0.176 0.168 0.176 0.175 0.176 240,000 42,152 0.1756 0.176 0.168 0.176 0.175 0.176 240,000 0.1756 1.15%
2018-03-27 0 0.174 0.172 0.175 0.172 0.174 24,012 4,145 0.1726 0.174 0.172 0.175 0.172 0.174 24,012 0.1726 -0.57%
2018-03-26 0 0.175 0.170 0.175 0.176 0.178 16,000 2,832 0.1770 0.175 0.170 0.175 0.176 0.178 16,000 0.1770 2.94%
2018-03-23 0 0.170 0.168 0.175 0.165 0.170 753,674 127,611 0.1693 0.170 0.168 0.175 0.165 0.170 753,674 0.1693 0.00%
2018-03-22 0 0.170 0.168 0.170 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2018-03-21 0 0.170 0.170 0.176 - - 0 0 - 0.170 0.170 0.176 - - 0 - 0.00%
2018-03-20 0 0.170 0.170 0.172 0.165 0.179 32,005 5,568 0.1740 0.170 0.170 0.172 0.165 0.179 32,005 0.1740 -2.30%
2018-03-19 0 0.174 0.161 0.174 0.170 0.174 48,918 8,335 0.1704 0.174 0.161 0.174 0.170 0.174 48,918 0.1704 -1.14%
2018-03-16 0 0.176 0.165 0.176 - - 0 0 - 0.176 0.165 0.176 - - 0 - -0.56%
2018-03-15 0 0.177 0.168 0.178 0.177 0.177 8,000 1,416 0.1770 0.177 0.168 0.178 0.177 0.177 8,000 0.1770 5.99%
2018-03-14 0 0.167 0.167 0.175 0.167 0.176 884,000 150,730 0.1705 0.167 0.167 0.175 0.167 0.176 884,000 0.1705 -1.76%
2018-03-13 0 0.170 0.169 0.170 0.169 0.170 586,001 99,472 0.1697 0.170 0.169 0.170 0.169 0.170 586,001 0.1697 -4.49%
2018-03-12 0 0.178 0.163 0.178 0.179 0.179 10,192 1,765 0.1732 0.178 0.163 0.178 0.179 0.179 10,192 0.1732 4.09%
2018-03-09 0 0.171 0.170 0.175 0.171 0.186 140,000 24,972 0.1784 0.171 0.170 0.175 0.171 0.186 140,000 0.1784 -4.47%
2018-03-08 0 0.179 0.167 0.179 - - 4,000 656 0.1640 0.179 0.167 0.179 - - 4,000 0.1640 -0.56%
2018-03-07 0 0.180 0.160 0.180 0.180 0.180 24,000 4,320 0.1800 0.180 0.160 0.180 0.180 0.180 24,000 0.1800 1.12%
2018-03-06 0 0.178 0.177 0.178 0.167 0.178 960,000 165,512 0.1724 0.178 0.177 0.178 0.167 0.178 960,000 0.1724 5.95%
2018-03-05 0 0.168 0.167 0.170 0.167 0.170 1,632,000 276,352 0.1693 0.168 0.167 0.170 0.167 0.170 1,632,000 0.1693 -0.59%
2018-03-02 0 0.169 0.169 0.177 0.169 0.171 2,832,800 481,937 0.1701 0.169 0.169 0.177 0.169 0.171 2,832,800 0.1701 0.00%
2018-03-01 0 0.169 0.169 0.176 0.169 0.177 1,720,000 300,288 0.1746 0.169 0.169 0.176 0.169 0.177 1,720,000 0.1746 -1.17%
2018-02-28 0 0.171 0.171 0.179 0.166 0.172 760,214 129,363 0.1702 0.171 0.171 0.179 0.166 0.172 760,214 0.1702 -7.07%
2018-02-27 0 0.184 0.175 0.184 - - 3,200 547 0.1709 0.184 0.175 0.184 - - 3,200 0.1709 0.00%
2018-02-26 0 0.184 0.179 0.185 0.184 0.198 1,386,200 263,129 0.1898 0.184 0.179 0.185 0.184 0.198 1,386,200 0.1898 -2.65%
2018-02-23 0 0.189 0.190 0.191 0.176 0.190 3,657,992 680,049 0.1859 0.189 0.190 0.191 0.176 0.190 3,657,992 0.1859 7.39%
2018-02-22 0 0.176 0.174 0.186 0.171 0.196 1,594,014 282,054 0.1769 0.176 0.174 0.186 0.171 0.196 1,594,014 0.1769 2.92%
2018-02-21 0 0.171 0.168 0.171 - - 1,656 264 0.1594 0.171 0.168 0.171 - - 1,656 0.1594 0.00%
2018-02-20 0 0.171 0.167 0.175 0.171 0.171 208,000 35,504 0.1707 0.171 0.167 0.175 0.171 0.171 208,000 0.1707 0.00%
2018-02-15 0 0.171 0.166 0.171 0.171 0.171 202,900 34,635 0.1707 0.171 0.166 0.171 0.171 0.171 202,900 0.1707 0.59%
2018-02-14 0 0.170 0.166 0.170 0.159 0.172 170,000 28,616 0.1683 0.170 0.166 0.170 0.159 0.172 170,000 0.1683 -2.86%
2018-02-13 0 0.175 0.168 0.175 0.165 0.177 168,000 28,712 0.1709 0.175 0.168 0.175 0.165 0.177 168,000 0.1709 4.17%
2018-02-12 0 0.168 0.164 0.168 0.156 0.169 182,000 29,372 0.1614 0.168 0.164 0.168 0.156 0.169 182,000 0.1614 -1.18%
2018-02-09 0 0.170 0.156 0.170 0.170 0.170 80,000 13,600 0.1700 0.170 0.156 0.170 0.170 0.170 80,000 0.1700 0.00%
2018-02-08 0 0.170 0.156 0.170 - - 1 0 - 0.170 0.156 0.170 - - 1 - -1.16%
2018-02-07 0 0.172 0.156 0.180 0.156 0.172 17,500 2,849 0.1628 0.172 0.156 0.180 0.156 0.172 17,500 0.1628 0.00%
2018-02-06 0 0.172 0.152 0.174 0.170 0.175 152,000 26,368 0.1735 0.172 0.152 0.174 0.170 0.175 152,000 0.1735 0.58%
2018-02-05 0 0.171 0.171 0.172 0.160 0.171 554,100 90,975 0.1642 0.171 0.171 0.172 0.160 0.171 554,100 0.1642 6.88%
2018-02-02 0 0.160 0.160 0.163 0.160 0.160 63,532 10,112 0.1592 0.160 0.160 0.163 0.160 0.160 63,532 0.1592 0.00%
2018-02-01 0 0.160 0.158 0.160 0.160 0.182 272,000 44,568 0.1639 0.160 0.158 0.160 0.160 0.182 272,000 0.1639 0.00%
2018-01-31 0 0.160 0.160 0.168 0.153 0.166 480,200 76,419 0.1591 0.160 0.160 0.168 0.153 0.166 480,200 0.1591 -4.19%
2018-01-30 0 0.167 0.167 0.169 0.167 0.176 1,506,000 255,272 0.1695 0.167 0.167 0.169 0.167 0.176 1,506,000 0.1695 -2.91%
2018-01-29 0 0.172 0.172 0.177 0.171 0.188 204,000 35,468 0.1739 0.172 0.172 0.177 0.171 0.188 204,000 0.1739 0.00%
2018-01-26 0 0.172 0.169 0.173 0.168 0.173 984,005 166,608 0.1693 0.172 0.169 0.173 0.168 0.173 984,005 0.1693 -1.71%
2018-01-25 0 0.175 0.174 0.177 0.174 0.182 1,208,000 211,880 0.1754 0.175 0.174 0.177 0.174 0.182 1,208,000 0.1754 -2.23%
2018-01-24 0 0.179 0.177 0.179 0.173 0.182 2,212,006 390,768 0.1767 0.179 0.177 0.179 0.173 0.182 2,212,006 0.1767 -1.65%
2018-01-23 0 0.182 0.179 0.185 0.179 0.188 2,898,057 529,911 0.1829 0.182 0.179 0.185 0.179 0.188 2,898,057 0.1829 -4.21%
2018-01-22 0 0.190 0.189 0.190 0.186 0.192 2,021,035 383,885 0.1899 0.190 0.189 0.190 0.186 0.192 2,021,035 0.1899 0.00%
2018-01-19 0 0.190 0.187 0.190 0.186 0.191 1,661,500 309,690 0.1864 0.190 0.187 0.190 0.186 0.191 1,661,500 0.1864 0.00%
2018-01-18 0 0.190 0.187 0.190 0.186 0.194 1,730,000 328,536 0.1899 0.190 0.187 0.190 0.186 0.194 1,730,000 0.1899 1.60%
2018-01-17 0 0.187 0.187 0.193 0.187 0.196 1,856,500 352,946 0.1901 0.187 0.187 0.193 0.187 0.196 1,856,500 0.1901 -3.61%
2018-01-16 0 0.194 0.191 0.194 0.188 0.195 2,737,440 526,564 0.1924 0.194 0.191 0.194 0.188 0.195 2,737,440 0.1924 0.52%
2018-01-15 0 0.193 0.183 0.193 0.188 0.205 3,129,400 610,149 0.1950 0.193 0.183 0.193 0.188 0.205 3,129,400 0.1950 -4.93%
2018-01-12 0 0.203 0.200 0.202 0.189 0.215 4,973,200 1,028,860 0.2069 0.203 0.200 0.202 0.189 0.215 4,973,200 0.2069 6.28%
2018-01-11 0 0.191 0.191 0.193 0.184 0.194 2,945,812 558,547 0.1896 0.191 0.191 0.193 0.184 0.194 2,945,812 0.1896 1.06%
2018-01-10 0 0.189 0.189 0.193 0.184 0.194 1,358,602 255,881 0.1883 0.189 0.189 0.193 0.184 0.194 1,358,602 0.1883 -1.05%
2018-01-09 0 0.191 0.191 0.196 0.180 0.210 9,426,201 1,826,291 0.1937 0.191 0.191 0.196 0.180 0.210 9,426,201 0.1937 2.69%
2018-01-08 0 0.186 0.185 0.187 0.173 0.186 3,647,832 664,103 0.1821 0.186 0.185 0.187 0.173 0.186 3,647,832 0.1821 6.90%
2018-01-05 0 0.174 0.173 0.175 0.172 0.174 357,270 61,728 0.1728 0.174 0.173 0.175 0.172 0.174 357,270 0.1728 1.16%
2018-01-04 0 0.172 0.172 0.174 0.171 0.174 669,785 116,063 0.1733 0.172 0.172 0.174 0.171 0.174 669,785 0.1733 -1.15%
2018-01-03 0 0.174 0.174 0.177 0.173 0.176 755,500 131,920 0.1746 0.174 0.174 0.177 0.173 0.176 755,500 0.1746 0.58%
2018-01-02 0 0.173 0.173 0.174 0.173 0.176 704,030 122,248 0.1736 0.173 0.173 0.174 0.173 0.176 704,030 0.1736 0.00%
2017-12-29 0 0.173 0.173 0.175 0.172 0.175 1,599,852 275,728 0.1723 0.173 0.173 0.175 0.172 0.175 1,599,852 0.1723 0.00%
2017-12-28 0 0.173 0.173 0.174 0.172 0.173 820,660 141,319 0.1722 0.173 0.173 0.174 0.172 0.173 820,660 0.1722 0.58%
2017-12-27 0 0.172 0.172 0.173 0.171 0.174 2,000,800 345,716 0.1728 0.172 0.172 0.173 0.171 0.174 2,000,800 0.1728 1.18%
2017-12-22 0 0.170 0.170 0.174 0.170 0.174 752,250 129,064 0.1716 0.170 0.170 0.174 0.170 0.174 752,250 0.1716 -2.30%
2017-12-21 0 0.174 0.174 0.175 0.173 0.174 319,000 55,217 0.1731 0.174 0.174 0.175 0.173 0.174 319,000 0.1731 0.58%
2017-12-20 0 0.173 0.173 0.176 0.173 0.177 606,000 106,082 0.1751 0.173 0.173 0.176 0.173 0.177 606,000 0.1751 -1.14%
2017-12-19 0 0.175 0.175 0.177 0.175 0.177 1,356,000 239,528 0.1766 0.175 0.175 0.177 0.175 0.177 1,356,000 0.1766 -2.78%
2017-12-18 0 0.180 0.177 0.180 0.174 0.180 3,770,000 670,972 0.1780 0.180 0.177 0.180 0.174 0.180 3,770,000 0.1780 3.45%
2017-12-15 0 0.174 0.172 0.175 0.171 0.174 11,935,000 2,052,068 0.1719 0.174 0.172 0.175 0.171 0.174 11,935,000 0.1719 1.75%
2017-12-14 0 0.171 0.171 0.172 0.171 0.173 809,500 139,023 0.1717 0.171 0.171 0.172 0.171 0.173 809,500 0.1717 -1.16%
2017-12-13 0 0.173 0.173 0.174 0.170 0.174 4,085,950 701,971 0.1718 0.173 0.173 0.174 0.170 0.174 4,085,950 0.1718 -1.14%
2017-12-12 0 0.175 0.174 0.175 0.173 0.175 1,248,000 217,376 0.1742 0.175 0.174 0.175 0.173 0.175 1,248,000 0.1742 -0.57%
2017-12-11 0 0.176 0.173 0.176 0.173 0.178 2,928,000 509,096 0.1739 0.176 0.173 0.176 0.173 0.178 2,928,000 0.1739 -1.12%
2017-12-08 0 0.178 0.176 0.178 0.176 0.178 168,000 29,776 0.1772 0.178 0.176 0.178 0.176 0.178 168,000 0.1772 0.00%
2017-12-07 0 0.178 0.175 0.178 0.175 0.188 1,794,000 318,460 0.1775 0.178 0.175 0.178 0.175 0.188 1,794,000 0.1775 -0.56%
2017-12-06 0 0.179 0.179 0.180 0.177 0.190 3,882,608 696,699 0.1794 0.179 0.179 0.180 0.177 0.190 3,882,608 0.1794 -3.76%
2017-12-05 0 0.186 0.182 0.186 0.174 0.220 12,305,440 2,346,225 0.1907 0.186 0.182 0.186 0.174 0.220 12,305,440 0.1907 16.25%
2017-12-04 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2017-11-23 0 0.160 0.153 0.160 0.153 0.169 176,800 27,751 0.1570 0.160 0.153 0.160 0.153 0.169 176,800 0.1570 0.00%
2017-11-22 0 0.160 0.160 0.168 0.160 0.169 1,066,020 171,759 0.1611 0.160 0.160 0.168 0.160 0.169 1,066,020 0.1611 -4.19%
2017-11-21 0 0.167 0.158 0.169 0.158 0.173 666,900 108,457 0.1626 0.167 0.158 0.169 0.158 0.173 666,900 0.1626 3.09%
2017-11-20 0 0.162 0.162 0.170 0.162 0.174 340,000 55,888 0.1644 0.162 0.162 0.170 0.162 0.174 340,000 0.1644 -1.22%
2017-11-17 0 0.164 0.160 0.165 0.160 0.165 224,000 36,024 0.1608 0.164 0.160 0.165 0.160 0.165 224,000 0.1608 -0.61%
2017-11-16 0 0.165 0.161 0.176 0.158 0.177 34,000 5,624 0.1654 0.165 0.161 0.176 0.158 0.177 34,000 0.1654 -2.94%
2017-11-15 0 0.170 0.167 0.170 0.167 0.172 2,696,001 455,606 0.1690 0.170 0.167 0.170 0.167 0.172 2,696,001 0.1690 -1.73%
2017-11-14 0 0.173 0.167 0.173 0.168 0.173 66,000 11,176 0.1693 0.173 0.167 0.173 0.168 0.173 66,000 0.1693 1.76%
2017-11-13 0 0.170 0.170 0.172 0.169 0.177 1,120,001 190,400 0.1700 0.170 0.170 0.172 0.169 0.177 1,120,001 0.1700 0.00%
2017-11-10 0 0.170 0.170 0.176 0.170 0.176 272,002 47,360 0.1741 0.170 0.170 0.176 0.170 0.176 272,002 0.1741 -2.30%
2017-11-09 0 0.174 0.173 0.175 0.172 0.176 246,400 42,912 0.1742 0.174 0.173 0.175 0.172 0.176 246,400 0.1742 -2.25%
2017-11-08 0 0.178 0.176 0.178 0.175 0.178 49,666 8,791 0.1770 0.178 0.176 0.178 0.175 0.178 49,666 0.1770 1.71%
2017-11-07 0 0.175 0.175 0.182 0.175 0.182 72,000 12,992 0.1804 0.175 0.175 0.182 0.175 0.182 72,000 0.1804 -1.13%
2017-11-06 0 0.177 0.173 0.178 0.173 0.181 1,208,380 215,670 0.1785 0.177 0.173 0.178 0.173 0.181 1,208,380 0.1785 -1.12%
2017-11-03 0 0.179 0.178 0.182 0.179 0.191 682,928 123,166 0.1803 0.179 0.178 0.182 0.179 0.191 682,928 0.1803 -1.10%
2017-11-02 0 0.181 0.177 0.182 0.174 0.183 1,344,000 238,064 0.1771 0.181 0.177 0.182 0.174 0.183 1,344,000 0.1771 -2.16%
2017-11-01 0 0.185 0.183 0.186 0.170 0.197 17,608,000 3,185,362 0.1809 0.185 0.183 0.186 0.170 0.197 17,608,000 0.1809 1.65%
2017-10-31 0 0.182 0.178 0.184 0.178 0.188 5,810,000 1,072,012 0.1845 0.182 0.178 0.184 0.178 0.188 5,810,000 0.1845 7.06%
2017-10-30 0 0.170 0.168 0.173 0.164 0.182 384,000 66,722 0.1738 0.170 0.168 0.173 0.164 0.182 384,000 0.1738 -5.03%
2017-10-27 0 0.179 0.168 0.179 0.170 0.183 150,100 26,540 0.1768 0.179 0.168 0.179 0.170 0.183 150,100 0.1768 -1.10%
2017-10-26 0 0.181 0.176 0.181 0.176 0.183 520,200 92,848 0.1785 0.181 0.176 0.181 0.176 0.183 520,200 0.1785 4.02%
2017-10-25 0 0.174 0.173 0.182 0.172 0.185 207,000 36,383 0.1758 0.174 0.173 0.182 0.172 0.185 207,000 0.1758 -4.92%
2017-10-24 0 0.183 0.176 0.183 0.173 0.186 1,869,796 340,459 0.1821 0.183 0.176 0.183 0.173 0.186 1,869,796 0.1821 7.02%
2017-10-23 0 0.171 0.171 0.181 0.159 0.187 9,460,006 1,667,806 0.1763 0.171 0.171 0.181 0.159 0.187 9,460,006 0.1763 8.23%
2017-10-20 0 0.158 0.151 0.158 0.155 0.160 342,000 54,494 0.1593 0.158 0.151 0.158 0.155 0.160 342,000 0.1593 0.00%
2017-10-19 0 0.158 0.148 0.158 0.143 0.161 3,736,000 569,936 0.1526 0.158 0.148 0.158 0.143 0.161 3,736,000 0.1526 6.04%
2017-10-18 0 0.149 0.149 0.157 0.142 0.158 960,000 141,672 0.1476 0.149 0.149 0.157 0.142 0.158 960,000 0.1476 -5.70%
2017-10-17 0 0.158 0.156 0.160 0.156 0.161 159,000 25,042 0.1575 0.158 0.156 0.160 0.156 0.161 159,000 0.1575 3.27%
2017-10-16 0 0.153 0.153 0.155 0.152 0.155 965,265 146,721 0.1520 0.153 0.153 0.155 0.152 0.155 965,265 0.1520 0.66%
2017-10-13 0 0.152 0.149 0.158 - - 0 0 - 0.152 0.149 0.158 - - 0 - 0.00%
2017-10-12 0 0.152 0.151 0.159 0.152 0.162 1,362,000 209,754 0.1540 0.152 0.151 0.159 0.152 0.162 1,362,000 0.1540 0.66%
2017-10-11 0 0.151 0.151 0.160 0.150 0.152 1,120,000 168,704 0.1506 0.151 0.151 0.160 0.150 0.152 1,120,000 0.1506 0.00%
2017-10-10 0 0.151 0.150 0.152 0.150 0.154 3,366,104 506,974 0.1506 0.151 0.150 0.152 0.150 0.154 3,366,104 0.1506 0.00%
2017-10-09 0 0.151 0.151 0.153 0.148 0.151 160,000 23,968 0.1498 0.151 0.151 0.153 0.148 0.151 160,000 0.1498 2.03%
2017-10-06 0 0.148 0.148 0.151 0.147 0.149 472,000 69,728 0.1477 0.148 0.148 0.151 0.147 0.149 472,000 0.1477 -1.99%
2017-10-04 0 0.151 0.150 0.151 0.151 0.151 96,000 14,496 0.1510 0.151 0.150 0.151 0.151 0.151 96,000 0.1510 -2.58%
2017-10-03 0 0.155 0.154 0.161 0.155 0.159 560,000 88,048 0.1572 0.155 0.154 0.161 0.155 0.159 560,000 0.1572 -2.52%
2017-09-29 0 0.159 0.153 0.163 0.153 0.167 1,324,000 209,984 0.1586 0.159 0.153 0.163 0.153 0.167 1,324,000 0.1586 0.00%
2017-09-28 0 0.159 0.152 0.159 - - 0 0 - 0.159 0.152 0.159 - - 0 - -0.63%
2017-09-27 0 0.160 0.153 0.160 0.154 0.162 1,608,000 254,432 0.1582 0.160 0.153 0.160 0.154 0.162 1,608,000 0.1582 2.56%
2017-09-26 0 0.156 0.149 0.156 0.146 0.156 95,000 13,977 0.1471 0.156 0.149 0.156 0.146 0.156 95,000 0.1471 0.65%
2017-09-25 0 0.155 0.134 0.155 0.147 0.155 80,000 11,928 0.1491 0.155 0.134 0.155 0.147 0.155 80,000 0.1491 -1.90%
2017-09-22 0 0.158 0.147 0.158 0.165 0.165 24,000 3,960 0.1650 0.158 0.147 0.158 0.165 0.165 24,000 0.1650 -0.63%
2017-09-21 0 0.159 0.155 0.159 0.165 0.165 36,072 5,854 0.1623 0.159 0.155 0.159 0.165 0.165 36,072 0.1623 -0.63%
2017-09-20 0 0.160 0.156 0.160 0.153 0.160 1,137,920 180,972 0.1590 0.160 0.156 0.160 0.153 0.160 1,137,920 0.1590 4.58%
2017-09-19 0 0.153 0.145 0.161 - - 2,000 270 0.1350 0.153 0.145 0.161 - - 2,000 0.1350 0.00%
2017-09-18 0 0.153 0.146 0.153 0.151 0.153 98,000 14,804 0.1511 0.153 0.146 0.153 0.151 0.153 98,000 0.1511 0.00%
2017-09-15 0 0.153 0.144 0.160 - - 4 0 - 0.153 0.144 0.160 - - 4 - 0.00%
2017-09-14 0 0.153 0.148 0.153 0.143 0.153 58,000 8,406 0.1449 0.153 0.148 0.153 0.143 0.153 58,000 0.1449 -0.65%
2017-09-13 0 0.154 0.147 0.155 0.146 0.154 424,000 62,352 0.1471 0.154 0.147 0.155 0.146 0.154 424,000 0.1471 -1.28%
2017-09-12 0 0.156 0.152 0.160 0.153 0.160 432,000 67,680 0.1567 0.156 0.152 0.160 0.153 0.160 432,000 0.1567 -5.45%
2017-09-11 0 0.165 0.158 0.166 0.158 0.169 1,362,585 227,787 0.1672 0.165 0.158 0.166 0.158 0.169 1,362,585 0.1672 -0.60%
2017-09-08 0 0.166 0.161 0.166 0.163 0.169 20,704,600 3,496,341 0.1689 0.166 0.161 0.166 0.163 0.169 20,704,600 0.1689 5.73%
2017-09-07 0 0.157 0.157 0.158 0.157 0.165 20,520,360 3,382,326 0.1648 0.157 0.157 0.158 0.157 0.165 20,520,360 0.1648 0.00%
2017-09-06 0 0.157 0.152 0.157 0.144 0.160 23,490,004 3,722,360 0.1585 0.157 0.152 0.157 0.144 0.160 23,490,004 0.1585 9.03%
2017-09-05 0 0.144 0.141 0.144 0.141 0.144 1,343,000 190,679 0.1420 0.144 0.141 0.144 0.141 0.144 1,343,000 0.1420 -4.00%
2017-09-04 0 0.150 0.148 0.150 0.146 0.154 69,100 10,276 0.1487 0.150 0.148 0.150 0.146 0.154 69,100 0.1487 -3.23%
2017-09-01 0 0.155 0.143 0.155 0.150 0.155 344,000 51,880 0.1508 0.155 0.143 0.155 0.150 0.155 344,000 0.1508 -0.64%
2017-08-31 0 0.156 0.151 0.156 0.153 0.156 384,000 58,800 0.1531 0.156 0.151 0.156 0.153 0.156 384,000 0.1531 -0.64%
2017-08-30 0 0.157 0.153 0.157 0.153 0.157 88,000 13,496 0.1534 0.157 0.153 0.157 0.153 0.157 88,000 0.1534 -0.63%
2017-08-29 0 0.158 0.153 0.157 0.152 0.160 423,600 64,892 0.1532 0.158 0.153 0.157 0.152 0.160 423,600 0.1532 0.00%
2017-08-28 0 0.158 0.156 0.158 0.155 0.159 481,500 75,334 0.1565 0.158 0.156 0.158 0.155 0.159 481,500 0.1565 -1.25%
2017-08-25 0 0.160 0.155 0.160 0.155 0.162 130,000 20,294 0.1561 0.160 0.155 0.160 0.155 0.162 130,000 0.1561 0.00%
2017-08-24 0 0.160 0.156 0.160 0.156 0.160 588,001 92,808 0.1578 0.160 0.156 0.160 0.156 0.160 588,001 0.1578 -3.03%
2017-08-22 0 0.165 0.158 0.165 0.160 0.165 552,000 88,432 0.1602 0.165 0.158 0.165 0.160 0.165 552,000 0.1602 3.13%
2017-08-21 0 0.160 0.160 0.169 - - 0 0 - 0.160 0.160 0.169 - - 0 - 1.27%
2017-08-18 0 0.158 0.155 0.163 0.158 0.163 1,346,000 215,922 0.1604 0.158 0.155 0.163 0.158 0.163 1,346,000 0.1604 0.00%
2017-08-17 0 0.158 0.154 0.158 0.153 0.158 280,000 44,016 0.1572 0.158 0.154 0.158 0.153 0.158 280,000 0.1572 -0.63%
2017-08-16 0 0.159 0.153 0.159 0.148 0.159 33,517,500 5,127,541 0.1530 0.159 0.153 0.159 0.148 0.159 33,517,500 0.1530 0.63%
2017-08-15 0 0.158 0.155 0.158 0.151 0.162 1,754,000 275,584 0.1571 0.158 0.155 0.158 0.151 0.162 1,754,000 0.1571 -2.47%
2017-08-14 0 0.162 0.156 0.162 0.160 0.164 33,483 5,324 0.1590 0.162 0.156 0.162 0.160 0.164 33,483 0.1590 1.25%
2017-08-11 0 0.160 0.153 0.160 0.155 0.160 760,000 118,584 0.1560 0.160 0.153 0.160 0.155 0.160 760,000 0.1560 -1.23%
2017-08-10 0 0.162 0.159 0.163 0.155 0.162 968,000 154,160 0.1593 0.162 0.159 0.163 0.155 0.162 968,000 0.1593 -1.22%
2017-08-09 0 0.164 0.162 0.164 0.161 0.166 2,740,454 448,198 0.1635 0.164 0.162 0.164 0.161 0.166 2,740,454 0.1635 -0.61%
2017-08-08 0 0.165 0.161 0.168 0.163 0.169 544,003 89,472 0.1645 0.165 0.161 0.168 0.163 0.169 544,003 0.1645 0.00%
2017-08-07 0 0.165 0.164 0.168 0.157 0.165 361,000 58,700 0.1626 0.165 0.164 0.168 0.157 0.165 361,000 0.1626 -2.37%
2017-08-04 0 0.169 0.159 0.169 0.170 0.170 8,130 1,379 0.1696 0.169 0.159 0.169 0.170 0.170 8,130 0.1696 3.68%
2017-08-03 0 0.163 0.163 0.169 0.163 0.169 2,196,112 369,664 0.1683 0.163 0.163 0.169 0.163 0.169 2,196,112 0.1683 -1.21%
2017-08-02 0 0.165 0.165 0.168 0.161 0.170 4,752,000 801,588 0.1687 0.165 0.165 0.168 0.161 0.170 4,752,000 0.1687 -1.20%
2017-08-01 0 0.167 0.165 0.169 0.157 0.168 2,910,000 482,016 0.1656 0.167 0.165 0.169 0.157 0.168 2,910,000 0.1656 1.83%
2017-07-31 0 0.164 0.161 0.166 0.160 0.165 2,660,014 436,084 0.1639 0.164 0.161 0.166 0.160 0.165 2,660,014 0.1639 1.23%
2017-07-28 0 0.162 0.155 0.163 0.152 0.162 1,365,056 220,507 0.1615 0.162 0.155 0.163 0.152 0.162 1,365,056 0.1615 5.88%
2017-07-27 0 0.153 0.153 0.159 0.150 0.160 2,840,140 445,652 0.1569 0.153 0.153 0.159 0.150 0.160 2,840,140 0.1569 5.52%
2017-07-26 0 0.145 0.146 0.165 0.145 0.160 3,576,000 558,792 0.1563 0.145 0.146 0.165 0.145 0.160 3,576,000 0.1563 0.00%
2017-07-25 0 0.145 0.145 0.147 0.145 0.148 368,000 54,088 0.1470 0.145 0.145 0.147 0.145 0.148 368,000 0.1470 0.00%
2017-07-24 0 0.145 0.142 0.152 0.142 0.149 663,660 96,182 0.1449 0.145 0.142 0.152 0.142 0.149 663,660 0.1449 2.11%
2017-07-21 0 0.142 0.142 0.148 0.141 0.146 148,000 20,818 0.1407 0.142 0.142 0.148 0.141 0.146 148,000 0.1407 -4.05%
2017-07-20 0 0.148 0.143 0.148 0.141 0.149 408,000 58,288 0.1429 0.148 0.143 0.148 0.141 0.149 408,000 0.1429 0.00%
2017-07-19 0 0.148 0.144 0.149 0.140 0.157 812,930 117,387 0.1444 0.148 0.144 0.149 0.140 0.157 812,930 0.1444 1.37%
2017-07-18 0 0.146 0.144 0.146 0.144 0.152 568,000 84,056 0.1480 0.146 0.144 0.146 0.144 0.152 568,000 0.1480 -2.67%
2017-07-17 0 0.150 0.144 0.150 0.142 0.158 440,825 65,233 0.1480 0.150 0.144 0.150 0.142 0.158 440,825 0.1480 -1.96%
2017-07-14 0 0.153 0.146 0.153 0.153 0.153 40,000 6,120 0.1530 0.153 0.146 0.153 0.153 0.153 40,000 0.1530 -2.55%
2017-07-13 0 0.157 0.150 0.157 0.151 0.158 40,000 6,096 0.1524 0.157 0.150 0.157 0.151 0.158 40,000 0.1524 3.29%
2017-07-12 0 0.152 0.145 0.152 - - 2,000 274 0.1370 0.152 0.145 0.152 - - 2,000 0.1370 -0.65%
2017-07-11 0 0.153 0.146 0.159 0.147 0.160 1,446,000 218,394 0.1510 0.153 0.146 0.159 0.147 0.160 1,446,000 0.1510 4.79%
2017-07-10 0 0.146 0.145 0.160 0.146 0.146 16,000 2,336 0.1460 0.146 0.145 0.160 0.146 0.146 16,000 0.1460 -7.01%
2017-07-07 0 0.157 0.148 0.157 0.147 0.160 898,001 138,704 0.1545 0.157 0.148 0.157 0.147 0.160 898,001 0.1545 1.95%
2017-07-06 0 0.154 0.155 0.158 0.147 0.166 520,000 78,408 0.1508 0.154 0.155 0.158 0.147 0.166 520,000 0.1508 3.36%
2017-07-05 0 0.149 0.149 0.156 0.149 0.160 366,600 55,510 0.1514 0.149 0.149 0.156 0.149 0.160 366,600 0.1514 -3.25%
2017-07-04 0 0.154 0.148 0.154 0.148 0.159 5,359,800 820,967 0.1532 0.154 0.148 0.154 0.148 0.159 5,359,800 0.1532 -3.14%
2017-07-03 0 0.159 0.156 0.160 0.145 0.168 5,718,002 877,362 0.1534 0.159 0.156 0.160 0.145 0.168 5,718,002 0.1534 -5.92%
2017-06-30 0 0.169 0.169 0.170 0.130 0.170 39,670,299 6,300,976 0.1588 0.169 0.169 0.170 0.130 0.170 39,670,299 0.1588 29.01%
2017-06-29 0 0.131 0.130 0.134 0.129 0.137 6,764,200 905,189 0.1338 0.131 0.130 0.134 0.129 0.137 6,764,200 0.1338 0.77%
2017-06-28 0 0.130 0.130 0.131 0.126 0.133 5,746,304 741,291 0.1290 0.130 0.130 0.131 0.126 0.133 5,746,304 0.1290 3.17%
2017-06-27 0 0.126 0.126 0.133 0.118 0.148 7,342,000 980,944 0.1336 0.126 0.126 0.133 0.118 0.148 7,342,000 0.1336 -13.70%
2017-06-26 0 0.146 0.144 0.147 0.144 0.148 3,477,000 506,900 0.1458 0.146 0.144 0.147 0.144 0.148 3,477,000 0.1458 1.39%
2017-06-23 0 0.144 0.142 0.145 0.140 0.152 3,916,000 559,156 0.1428 0.144 0.142 0.145 0.140 0.152 3,916,000 0.1428 -4.64%
2017-06-22 0 0.151 0.148 0.151 0.146 0.158 4,736,896 721,742 0.1524 0.151 0.148 0.151 0.146 0.158 4,736,896 0.1524 0.67%
2017-06-21 0 0.150 0.148 0.150 0.136 0.153 8,836,000 1,246,024 0.1410 0.150 0.148 0.150 0.136 0.153 8,836,000 0.1410 3.45%
2017-06-20 0 0.145 0.144 0.145 0.140 0.156 4,311,700 642,823 0.1491 0.145 0.144 0.145 0.140 0.156 4,311,700 0.1491 3.57%
2017-06-19 0 0.140 0.137 0.140 0.137 0.143 1,336,000 186,000 0.1392 0.140 0.137 0.140 0.137 0.143 1,336,000 0.1392 -2.10%
2017-06-16 0 0.143 0.143 0.145 0.139 0.155 6,484,000 951,704 0.1468 0.143 0.143 0.145 0.139 0.155 6,484,000 0.1468 3.62%
2017-06-15 0 0.138 0.137 0.139 0.136 0.140 2,034,000 278,432 0.1369 0.138 0.137 0.139 0.136 0.140 2,034,000 0.1369 -4.17%
2017-06-14 0 0.144 0.138 0.144 0.133 0.160 18,569,987 2,608,683 0.1405 0.144 0.138 0.144 0.133 0.160 18,569,987 0.1405 -13.25%
2017-06-13 0 0.166 0.165 0.166 0.165 0.180 18,444,390 3,121,110 0.1692 0.166 0.165 0.166 0.165 0.180 18,444,390 0.1692 -7.78%
2017-06-12 0 0.180 0.180 0.182 0.180 0.185 1,660,075 304,341 0.1833 0.180 0.180 0.182 0.180 0.185 1,660,075 0.1833 -1.64%
2017-06-09 0 0.183 0.183 0.184 0.178 0.187 7,278,500 1,339,078 0.1840 0.183 0.183 0.184 0.178 0.187 7,278,500 0.1840 0.55%
2017-06-08 0 0.182 0.177 0.185 0.176 0.197 5,860,550 1,084,028 0.1850 0.182 0.177 0.185 0.176 0.197 5,860,550 0.1850 2.82%
2017-06-07 0 0.177 0.176 0.177 0.177 0.198 4,651,000 844,711 0.1816 0.177 0.176 0.177 0.177 0.198 4,651,000 0.1816 -4.32%
2017-06-06 0 0.185 0.179 0.185 0.180 0.188 1,317,300 243,055 0.1845 0.185 0.179 0.185 0.180 0.188 1,317,300 0.1845 -1.60%
2017-06-05 0 0.188 0.181 0.188 0.181 0.200 2,572,147 495,151 0.1925 0.188 0.181 0.188 0.181 0.200 2,572,147 0.1925 -7.39%
2017-06-02 0 0.203 0.194 0.205 0.192 0.205 4,397,730 868,317 0.1974 0.203 0.194 0.205 0.192 0.205 4,397,730 0.1974 -0.98%
2017-06-01 0 0.205 0.198 0.205 0.198 0.224 77,095,081 16,832,194 0.2183 0.205 0.198 0.205 0.198 0.224 77,095,081 0.2183 -10.87%
2017-05-31 0 0.230 0.225 0.229 0.182 0.235 32,587,538 6,590,923 0.2023 0.230 0.225 0.229 0.182 0.235 32,587,538 0.2023 22.34%
2017-05-29 0 0.188 0.184 0.196 0.183 0.198 6,174,000 1,176,912 0.1906 0.188 0.184 0.196 0.183 0.198 6,174,000 0.1906 -5.53%
2017-05-26 0 0.199 0.182 0.199 0.174 0.200 22,527,198 4,093,973 0.1817 0.199 0.182 0.199 0.174 0.200 22,527,198 0.1817 11.17%
2017-05-25 0 0.179 0.177 0.182 - - 4,050 690 0.1704 0.179 0.177 0.182 - - 4,050 0.1704 0.00%
2017-05-24 0 0.179 0.177 0.181 0.175 0.179 579,372 102,892 0.1776 0.179 0.177 0.181 0.175 0.179 579,372 0.1776 0.56%
2017-05-23 0 0.178 0.178 0.180 0.178 0.180 336,500 60,260 0.1791 0.178 0.178 0.180 0.178 0.180 336,500 0.1791 -3.78%
2017-05-22 0 0.185 0.180 0.190 0.173 0.185 2,213,902 391,929 0.1770 0.185 0.180 0.190 0.173 0.185 2,213,902 0.1770 5.71%
2017-05-19 0 0.175 0.174 0.181 0.174 0.175 48,000 8,384 0.1747 0.175 0.174 0.181 0.174 0.175 48,000 0.1747 1.74%
2017-05-18 0 0.172 0.172 0.179 0.172 0.175 784,020 136,411 0.1740 0.172 0.172 0.179 0.172 0.175 784,020 0.1740 0.00%
2017-05-17 0 0.172 0.172 0.182 0.172 0.187 4,037,626 713,818 0.1768 0.172 0.172 0.182 0.172 0.187 4,037,626 0.1768 -1.29%
2017-05-16 0 0.193 0.193 0.200 0.193 0.200 1,608,020 315,043 0.1959 0.174 0.174 0.181 0.174 0.181 1,781,049 0.1769 -2.03%
2017-05-15 0 0.197 0.192 0.197 0.191 0.197 620,100 119,232 0.1923 0.178 0.173 0.178 0.172 0.178 686,825 0.1736 2.60%
2017-05-12 0 0.192 0.190 0.192 0.185 0.195 3,740,200 706,995 0.1890 0.173 0.172 0.173 0.167 0.176 4,142,661 0.1707 1.05%
2017-05-11 0 0.190 0.188 0.191 0.187 0.190 712,000 134,368 0.1887 0.172 0.170 0.172 0.169 0.172 788,614 0.1704 -1.04%
2017-05-10 0 0.192 0.185 0.193 0.192 0.192 400,208 76,837 0.1920 0.173 0.167 0.174 0.173 0.173 443,272 0.1733 0.52%
2017-05-09 0 0.191 0.186 0.195 0.183 0.191 846,855 158,785 0.1875 0.172 0.168 0.176 0.165 0.172 937,980 0.1693 0.53%
2017-05-08 0 0.190 0.188 0.191 0.190 0.190 18,000 3,344 0.1858 0.172 0.170 0.172 0.172 0.172 19,937 0.1677 -0.52%
2017-05-05 0 0.191 0.191 0.193 0.191 0.193 959,110 183,963 0.1918 0.172 0.172 0.174 0.172 0.174 1,062,314 0.1732 1.06%
2017-05-04 0 0.189 0.189 0.194 0.188 0.189 490,000 92,134 0.1880 0.171 0.171 0.175 0.170 0.171 542,726 0.1698 0.53%
2017-05-02 0 0.188 0.188 0.194 0.188 0.189 296,000 55,720 0.1882 0.170 0.170 0.175 0.170 0.171 327,851 0.1700 -2.08%
2017-04-28 0 0.192 0.188 0.192 0.185 0.192 844,000 158,512 0.1878 0.173 0.170 0.173 0.167 0.173 934,818 0.1696 -1.54%
2017-04-27 0 0.195 0.188 0.195 0.186 0.199 571,940 107,667 0.1882 0.176 0.170 0.176 0.168 0.180 633,483 0.1700 2.09%
2017-04-26 0 0.191 0.191 0.196 0.190 0.196 32,013 6,162 0.1925 0.172 0.172 0.177 0.172 0.177 35,458 0.1738 0.00%
2017-04-25 0 0.191 0.189 0.191 - - 6,000 1,080 0.1800 0.172 0.171 0.172 - - 6,646 0.1625 -2.55%
2017-04-24 0 0.196 0.188 0.196 0.187 0.199 2,228,000 419,622 0.1883 0.177 0.170 0.177 0.169 0.180 2,467,742 0.1700 -2.00%
2017-04-21 0 0.200 0.189 0.200 0.200 0.200 24,060 4,810 0.1999 0.181 0.171 0.181 0.181 0.181 26,649 0.1805 0.50%
2017-04-20 0 0.199 0.191 0.199 0.199 0.200 80,000 15,928 0.1991 0.180 0.172 0.180 0.180 0.181 88,608 0.1798 0.51%
2017-04-19 0 0.198 0.189 0.200 - - 0 0 - 0.179 0.171 0.181 - - 0 - 0.00%
2017-04-18 0 0.198 0.191 0.200 0.198 0.200 626,000 124,522 0.1989 0.179 0.172 0.181 0.179 0.181 693,360 0.1796 -1.00%
2017-04-13 0 0.200 0.200 0.218 0.198 0.201 2,008,000 399,072 0.1987 0.181 0.181 0.197 0.179 0.181 2,224,069 0.1794 6.38%
2017-04-12 0 0.188 0.191 0.199 0.187 0.188 1,336,000 250,832 0.1877 0.170 0.172 0.180 0.169 0.170 1,479,759 0.1695 -0.53%
2017-04-11 0 0.189 0.189 0.199 0.189 0.190 272,045 51,503 0.1893 0.171 0.171 0.180 0.171 0.172 301,318 0.1709 -5.03%
2017-04-10 0 0.199 0.199 0.200 0.199 0.200 137,800 27,443 0.1992 0.180 0.180 0.181 0.180 0.181 152,628 0.1798 1.02%
2017-04-07 0 0.197 0.191 0.197 0.191 0.197 457,000 89,964 0.1969 0.178 0.172 0.178 0.172 0.178 506,175 0.1777 -1.50%
2017-04-06 0 0.200 0.195 0.200 0.188 0.200 1,538,000 294,872 0.1917 0.181 0.176 0.181 0.170 0.181 1,703,495 0.1731 4.71%
2017-04-05 0 0.191 0.191 0.198 0.191 0.195 113,000 21,994 0.1946 0.172 0.172 0.179 0.172 0.176 125,159 0.1757 -4.50%
2017-04-03 0 0.200 0.188 0.200 0.201 0.201 290,000 58,248 0.2009 0.181 0.170 0.181 0.181 0.181 321,205 0.1813 0.00%
2017-03-31 0 0.200 0.197 0.200 0.200 0.200 8,000 1,600 0.2000 0.181 0.178 0.181 0.181 0.181 8,861 0.1806 1.52%
2017-03-30 0 0.197 0.197 0.201 0.197 0.202 1,018,160 201,413 0.1978 0.178 0.178 0.181 0.178 0.182 1,127,718 0.1786 -1.99%
2017-03-29 0 0.201 0.199 0.220 0.197 0.201 200,000 39,880 0.1994 0.181 0.180 0.199 0.178 0.181 221,521 0.1800 -1.95%
2017-03-28 0 0.205 0.205 0.216 - - 0 0 - 0.185 0.185 0.195 - - 0 - 0.49%
2017-03-27 0 0.204 0.204 0.220 0.204 0.205 140,000 28,576 0.2041 0.184 0.184 0.199 0.184 0.185 155,065 0.1843 -0.97%
2017-03-24 0 0.206 0.206 0.219 0.205 0.220 64,110 13,250 0.2067 0.186 0.186 0.198 0.185 0.199 71,008 0.1866 -6.36%
2017-03-23 0 0.220 0.200 0.220 0.199 0.221 760,000 162,712 0.2141 0.199 0.181 0.199 0.180 0.200 841,779 0.1933 10.55%
2017-03-22 0 0.199 0.199 0.209 - - 744 142 0.1909 0.180 0.180 0.189 - - 824 0.1723 0.00%
2017-03-21 0 0.199 0.193 0.199 0.193 0.202 642,000 127,732 0.1990 0.180 0.174 0.180 0.174 0.182 711,082 0.1796 1.53%
2017-03-20 0 0.196 0.196 0.198 0.187 0.202 350,000 69,164 0.1976 0.177 0.177 0.179 0.169 0.182 387,661 0.1784 -2.00%
2017-03-17 0 0.200 0.190 0.200 - - 1,000 170 0.1700 0.181 0.172 0.181 - - 1,108 0.1535 -0.50%
2017-03-16 0 0.201 0.193 0.200 0.201 0.204 256,150 51,732 0.2020 0.181 0.174 0.181 0.181 0.184 283,713 0.1823 -0.50%
2017-03-15 0 0.202 0.198 0.202 0.192 0.202 694,400 135,370 0.1949 0.182 0.179 0.182 0.173 0.182 769,120 0.1760 6.32%
2017-03-14 0 0.190 0.190 0.196 0.189 0.190 58,000 10,958 0.1889 0.172 0.172 0.177 0.171 0.172 64,241 0.1706 -1.04%
2017-03-13 0 0.192 0.191 0.199 0.188 0.194 1,389,500 265,308 0.1909 0.173 0.172 0.180 0.170 0.175 1,539,016 0.1724 -4.48%
2017-03-10 0 0.201 0.200 0.205 0.190 0.205 1,852,630 369,792 0.1996 0.181 0.181 0.185 0.172 0.185 2,051,980 0.1802 0.50%
2017-03-09 0 0.200 0.193 0.200 0.200 0.225 2,064,551 424,919 0.2058 0.181 0.174 0.181 0.181 0.203 2,286,705 0.1858 -11.11%
2017-03-08 0 0.225 0.212 0.226 0.224 0.247 2,865,109 653,899 0.2282 0.203 0.191 0.204 0.202 0.223 3,173,406 0.2061 -5.06%
2017-03-07 0 0.237 0.230 0.238 0.229 0.239 281,600 65,147 0.2313 0.214 0.208 0.215 0.207 0.216 311,901 0.2089 -0.84%
2017-03-06 0 0.239 0.229 0.239 0.228 0.239 2,995,600 703,105 0.2347 0.216 0.207 0.216 0.206 0.216 3,317,939 0.2119 0.00%
2017-03-03 0 0.239 0.231 0.240 0.232 0.245 176,000 42,136 0.2394 0.216 0.209 0.217 0.209 0.221 194,938 0.2162 -2.05%
2017-03-02 0 0.244 0.229 0.244 0.233 0.249 3,308,600 809,480 0.2447 0.220 0.207 0.220 0.210 0.225 3,664,619 0.2209 -2.40%
2017-03-01 0 0.250 0.245 0.250 0.250 0.270 1,161,199 290,266 0.2500 0.226 0.221 0.226 0.226 0.244 1,286,149 0.2257 -1.96%
2017-02-28 0 0.255 0.249 0.255 0.249 0.255 457,886 115,143 0.2515 0.230 0.225 0.230 0.225 0.230 507,156 0.2270 0.00%
2017-02-27 0 0.255 0.250 0.255 0.250 0.260 2,850,000 739,000 0.2593 0.230 0.226 0.230 0.226 0.235 3,156,671 0.2341 -3.77%
2017-02-24 0 0.265 0.255 0.265 0.255 0.265 3,168,500 820,250 0.2589 0.239 0.230 0.239 0.230 0.239 3,509,443 0.2337 0.00%
2017-02-23 0 0.265 0.255 0.265 0.255 0.265 6,538,000 1,699,310 0.2599 0.239 0.230 0.239 0.230 0.239 7,241,515 0.2347 0.00%
2017-02-22 0 0.265 0.260 0.265 0.255 0.265 8,432,900 2,191,336 0.2599 0.239 0.235 0.239 0.230 0.239 9,340,314 0.2346 0.00%
2017-02-21 0 0.265 0.250 0.265 0.248 0.265 13,952,526 3,562,968 0.2554 0.239 0.226 0.239 0.224 0.239 15,453,874 0.2306 1.92%
2017-02-20 0 0.260 0.250 0.260 0.255 0.265 1,017,001 265,940 0.2615 0.235 0.226 0.235 0.230 0.239 1,126,434 0.2361 -1.89%
2017-02-17 0 0.265 0.260 0.265 0.260 0.275 5,015,800 1,329,672 0.2651 0.239 0.235 0.239 0.235 0.248 5,555,520 0.2393 -5.36%
2017-02-16 0 0.280 0.265 0.280 0.265 0.285 19,552,630 5,401,979 0.2763 0.253 0.239 0.253 0.239 0.257 21,656,572 0.2494 -1.75%
2017-02-15 0 0.285 0.280 0.285 0.260 0.300 21,434,999 5,863,017 0.2735 0.257 0.253 0.257 0.235 0.271 23,741,491 0.2470 7.55%
2017-02-14 0 0.265 0.265 0.270 0.230 0.265 16,873,249 4,231,607 0.2508 0.239 0.239 0.244 0.208 0.239 18,688,878 0.2264 15.22%
2017-02-13 0 0.230 0.225 0.230 0.202 0.230 10,971,400 2,354,658 0.2146 0.208 0.203 0.208 0.182 0.208 12,151,967 0.1938 9.52%
2017-02-10 0 0.210 0.215 0.217 0.191 0.217 8,528,000 1,754,624 0.2057 0.190 0.194 0.196 0.172 0.196 9,445,647 0.1858 5.00%
2017-02-09 0 0.200 0.200 0.204 0.172 0.205 6,248,300 1,198,752 0.1919 0.181 0.181 0.184 0.155 0.185 6,920,642 0.1732 6.38%
2017-02-08 0 0.188 0.180 0.189 0.164 0.188 3,788,000 670,200 0.1769 0.170 0.163 0.171 0.148 0.170 4,195,604 0.1597 8.05%
2017-02-07 0 0.174 0.171 0.174 0.171 0.178 941,010 162,458 0.1726 0.157 0.154 0.157 0.154 0.161 1,042,266 0.1559 0.58%
2017-02-06 0 0.173 0.173 0.177 0.173 0.183 1,596,064 285,013 0.1786 0.156 0.156 0.160 0.156 0.165 1,767,807 0.1612 0.58%
2017-02-03 0 0.172 0.172 0.173 0.172 0.175 156,600 27,009 0.1725 0.155 0.155 0.156 0.155 0.158 173,451 0.1557 -1.71%
2017-02-02 0 0.175 0.172 0.175 0.172 0.177 288,000 50,352 0.1748 0.158 0.155 0.158 0.155 0.160 318,990 0.1578 -1.13%
2017-02-01 0 0.177 0.173 0.177 0.177 0.177 97,309 17,211 0.1769 0.160 0.156 0.160 0.160 0.160 107,780 0.1597 2.31%
2017-01-27 0 0.173 0.173 0.175 - - 9,000 1,549 0.1721 0.156 0.156 0.158 - - 9,968 0.1554 0.58%
2017-01-26 0 0.172 0.172 0.176 0.172 0.178 128,000 22,112 0.1728 0.155 0.155 0.159 0.155 0.161 141,773 0.1560 0.00%
2017-01-25 0 0.172 0.172 0.174 0.171 0.171 80,000 13,680 0.1710 0.155 0.155 0.157 0.154 0.154 88,608 0.1544 -2.27%
2017-01-24 0 0.176 0.172 0.176 0.171 0.176 172,000 29,572 0.1719 0.159 0.155 0.159 0.154 0.159 190,508 0.1552 2.33%
2017-01-23 0 0.172 0.172 0.175 0.172 0.176 113,000 19,669 0.1741 0.155 0.155 0.158 0.155 0.159 125,159 0.1572 0.00%
2017-01-20 0 0.172 0.172 0.175 0.171 0.176 207,000 35,923 0.1735 0.155 0.155 0.158 0.154 0.159 229,274 0.1567 0.00%
2017-01-19 0 0.172 0.172 0.175 0.172 0.173 224,000 38,576 0.1722 0.155 0.155 0.158 0.155 0.156 248,103 0.1555 -2.82%
2017-01-18 0 0.177 0.173 0.177 0.172 0.177 1,342,500 231,618 0.1725 0.160 0.156 0.160 0.155 0.160 1,486,958 0.1558 0.57%
2017-01-17 0 0.176 0.174 0.176 0.175 0.179 1,080,000 193,000 0.1787 0.159 0.157 0.159 0.158 0.162 1,196,212 0.1613 1.15%
2017-01-16 0 0.174 0.174 0.175 0.172 0.173 432,000 74,536 0.1725 0.157 0.157 0.158 0.155 0.156 478,485 0.1558 0.58%
2017-01-13 0 0.173 0.172 0.175 0.173 0.177 576,800 100,585 0.1744 0.156 0.155 0.158 0.156 0.160 638,866 0.1574 -2.26%
2017-01-12 0 0.177 0.172 0.177 0.171 0.179 388,000 67,908 0.1750 0.160 0.155 0.160 0.154 0.162 429,750 0.1580 -1.12%
2017-01-11 0 0.179 0.173 0.179 0.173 0.180 128,000 22,248 0.1738 0.162 0.156 0.162 0.156 0.163 141,773 0.1569 3.47%
2017-01-10 0 0.173 0.173 0.177 0.172 0.180 2,264,000 392,072 0.1732 0.156 0.156 0.160 0.155 0.163 2,507,615 0.1564 0.00%
2017-01-09 0 0.173 0.173 0.176 0.173 0.179 1,746,000 305,450 0.1749 0.156 0.156 0.159 0.156 0.162 1,933,877 0.1579 -1.14%
2017-01-06 0 0.175 0.175 0.177 0.174 0.180 4,828,500 845,168 0.1750 0.158 0.158 0.160 0.157 0.163 5,348,066 0.1580 0.00%
2017-01-05 0 0.175 0.175 0.178 0.171 0.187 13,559,941 2,418,957 0.1784 0.158 0.158 0.161 0.154 0.169 15,019,045 0.1611 -11.62%
2017-01-04 0 0.198 0.188 0.198 0.174 0.200 14,284,000 2,716,644 0.1902 0.179 0.170 0.179 0.157 0.181 15,821,016 0.1717 -5.26%
2017-01-03 0 0.209 0.204 0.210 0.200 0.209 330,000 66,396 0.2012 0.189 0.184 0.190 0.181 0.189 365,509 0.1817 -1.42%
2016-12-30 0 0.212 0.205 0.214 0.203 0.216 4,568,000 955,296 0.2091 0.191 0.185 0.193 0.183 0.195 5,059,535 0.1888 -0.93%
2016-12-29 0 0.214 0.204 0.214 0.210 0.216 400,000 85,656 0.2141 0.193 0.184 0.193 0.190 0.195 443,042 0.1933 -0.47%
2016-12-28 0 0.215 0.203 0.215 0.213 0.215 441,000 94,502 0.2143 0.194 0.183 0.194 0.192 0.194 488,453 0.1935 1.42%
2016-12-23 0 0.212 0.202 0.212 0.198 0.212 1,000,000 205,576 0.2056 0.191 0.182 0.191 0.179 0.191 1,107,604 0.1856 0.47%
2016-12-22 0 0.211 0.202 0.211 - - 0 0 - 0.191 0.182 0.191 - - 0 - 0.00%
2016-12-21 0 0.211 0.204 0.211 0.202 0.211 116,000 24,012 0.2070 0.191 0.184 0.191 0.182 0.191 128,482 0.1869 -0.47%
2016-12-20 0 0.212 0.203 0.213 0.196 0.214 1,385,000 280,914 0.2028 0.191 0.183 0.192 0.177 0.193 1,534,032 0.1831 -3.20%
2016-12-19 0 0.219 0.207 0.219 0.218 0.220 962,248 210,889 0.2192 0.198 0.187 0.198 0.197 0.199 1,065,790 0.1979 2.82%
2016-12-16 0 0.213 0.207 0.213 0.207 0.215 1,468,750 312,320 0.2126 0.192 0.187 0.192 0.187 0.194 1,626,793 0.1920 -0.93%
2016-12-15 0 0.215 0.204 0.215 0.210 0.215 1,064,000 224,896 0.2114 0.194 0.184 0.194 0.190 0.194 1,178,491 0.1908 -1.83%
2016-12-14 0 0.219 0.212 0.219 0.212 0.227 1,130,000 248,948 0.2203 0.198 0.191 0.198 0.191 0.205 1,251,593 0.1989 -1.35%
2016-12-13 0 0.222 0.212 0.222 0.224 0.224 420,017 94,003 0.2238 0.200 0.191 0.200 0.202 0.202 465,213 0.2021 1.37%
2016-12-12 0 0.219 0.210 0.220 0.210 0.229 1,232,000 275,440 0.2236 0.198 0.190 0.199 0.190 0.207 1,364,568 0.2019 -3.95%
2016-12-09 0 0.228 0.217 0.228 0.211 0.232 288,000 63,376 0.2201 0.206 0.196 0.206 0.191 0.209 318,990 0.1987 -2.98%
2016-12-08 0 0.235 0.223 0.235 0.221 0.236 608,000 143,184 0.2355 0.212 0.201 0.212 0.200 0.213 673,423 0.2126 -0.42%
2016-12-07 0 0.236 0.219 0.236 - - 0 0 - 0.213 0.198 0.213 - - 0 - 0.00%
2016-12-06 0 0.236 0.221 0.236 0.236 0.240 680,000 161,616 0.2377 0.213 0.200 0.213 0.213 0.217 753,171 0.2146 -0.42%
2016-12-05 0 0.237 0.228 0.237 0.228 0.239 3,138,253 722,452 0.2302 0.214 0.206 0.214 0.206 0.216 3,475,942 0.2078 -3.66%
2016-12-02 0 0.246 0.233 0.246 0.246 0.246 40,000 9,840 0.2460 0.222 0.210 0.222 0.222 0.222 44,304 0.2221 -0.81%
2016-12-01 0 0.248 0.240 0.248 0.239 0.250 1,491,000 369,715 0.2480 0.224 0.217 0.224 0.216 0.226 1,651,438 0.2239 0.00%
2016-11-30 0 0.248 0.244 0.248 0.236 0.248 7,052,044 1,717,894 0.2436 0.224 0.220 0.224 0.213 0.224 7,810,872 0.2199 0.40%
2016-11-29 0 0.247 0.241 0.247 0.240 0.248 552,000 135,920 0.2462 0.223 0.218 0.223 0.217 0.224 611,397 0.2223 -1.20%
2016-11-28 0 0.250 0.246 0.255 0.246 0.255 2,985,102 744,072 0.2493 0.226 0.222 0.230 0.222 0.230 3,306,311 0.2250 -1.96%
2016-11-25 0 0.255 0.250 0.255 0.243 0.255 2,054,000 512,036 0.2493 0.230 0.226 0.230 0.219 0.230 2,275,019 0.2251 2.00%
2016-11-24 0 0.250 0.245 0.250 0.237 0.255 7,430,606 1,828,318 0.2461 0.226 0.221 0.226 0.214 0.230 8,230,169 0.2221 4.60%
2016-11-23 0 0.239 0.237 0.240 0.235 0.241 2,057,000 491,080 0.2387 0.216 0.214 0.217 0.212 0.218 2,278,341 0.2155 0.00%
2016-11-22 0 0.239 0.236 0.239 0.236 0.245 12,496,000 2,984,712 0.2389 0.216 0.213 0.216 0.213 0.221 13,840,620 0.2156 -0.42%
2016-11-21 0 0.240 0.239 0.241 0.203 0.243 39,750,750 9,323,510 0.2345 0.217 0.216 0.218 0.183 0.219 44,028,090 0.2118 14.29%
2016-11-18 0 0.210 0.206 0.211 0.205 0.215 11,882,000 2,509,304 0.2112 0.190 0.186 0.191 0.185 0.194 13,160,551 0.1907 -2.33%
2016-11-17 0 0.215 0.212 0.216 0.208 0.217 1,180,000 250,536 0.2123 0.194 0.191 0.195 0.188 0.196 1,306,973 0.1917 -0.92%
2016-11-16 0 0.217 0.211 0.217 0.217 0.220 3,400,486 744,617 0.2190 0.196 0.191 0.196 0.196 0.199 3,766,392 0.1977 -1.36%
2016-11-15 0 0.220 0.211 0.220 0.210 0.220 2,512,000 535,752 0.2133 0.199 0.191 0.199 0.190 0.199 2,782,301 0.1926 4.76%
2016-11-14 0 0.210 0.208 0.211 0.208 0.218 4,298,000 904,422 0.2104 0.190 0.188 0.191 0.188 0.197 4,760,482 0.1900 -0.94%
2016-11-11 0 0.212 0.208 0.213 0.207 0.220 3,704,000 786,872 0.2124 0.191 0.188 0.192 0.187 0.199 4,102,565 0.1918 1.92%
2016-11-10 0 0.208 0.205 0.208 0.200 0.212 3,350,731 701,067 0.2092 0.188 0.185 0.188 0.181 0.191 3,711,283 0.1889 -0.95%
2016-11-09 0 0.210 0.206 0.210 0.197 0.210 4,952,000 1,020,156 0.2060 0.190 0.186 0.190 0.178 0.190 5,484,855 0.1860 -0.47%
2016-11-08 0 0.211 0.210 0.211 0.205 0.218 2,196,000 460,752 0.2098 0.191 0.190 0.191 0.185 0.197 2,432,298 0.1894 0.00%
2016-11-07 0 0.211 0.204 0.211 0.205 0.213 4,400,000 925,496 0.2103 0.191 0.184 0.191 0.185 0.192 4,873,458 0.1899 -0.94%
2016-11-04 0 0.213 0.211 0.213 0.210 0.220 8,802,000 1,913,108 0.2173 0.192 0.191 0.192 0.190 0.199 9,749,131 0.1962 -3.18%
2016-11-03 0 0.220 0.211 0.220 0.198 0.220 5,256,000 1,106,008 0.2104 0.199 0.191 0.199 0.179 0.199 5,821,567 0.1900 5.26%
2016-11-02 0 0.209 0.198 0.209 0.195 0.209 6,734,000 1,326,566 0.1970 0.189 0.179 0.189 0.176 0.189 7,458,605 0.1779 4.50%
2016-11-01 0 0.200 0.200 0.208 0.200 0.202 240,000 48,184 0.2008 0.181 0.181 0.188 0.181 0.182 265,825 0.1813 -4.31%
2016-10-31 0 0.209 0.202 0.209 0.200 0.216 2,364,040 492,529 0.2083 0.189 0.182 0.189 0.181 0.195 2,618,420 0.1881 0.00%
2016-10-28 0 0.209 0.198 0.210 0.196 0.210 5,886,000 1,179,932 0.2005 0.189 0.179 0.190 0.177 0.190 6,519,357 0.1810 0.00%
2016-10-27 0 0.209 0.206 0.209 0.178 0.213 6,339,100 1,225,500 0.1933 0.189 0.186 0.189 0.161 0.192 7,021,213 0.1745 14.84%
2016-10-26 0 0.182 0.177 0.182 0.176 0.183 1,448,000 262,552 0.1813 0.164 0.160 0.164 0.159 0.165 1,603,811 0.1637 3.41%
2016-10-25 0 0.176 0.175 0.176 0.175 0.180 4,088,000 722,304 0.1767 0.159 0.158 0.159 0.158 0.163 4,527,885 0.1595 -4.86%
2016-10-24 0 0.185 0.177 0.185 0.177 0.187 5,770,216 1,038,048 0.1799 0.167 0.160 0.167 0.160 0.169 6,391,114 0.1624 -1.60%
2016-10-20 0 0.188 0.182 0.188 0.184 0.194 5,208,000 978,096 0.1878 0.170 0.164 0.170 0.166 0.175 5,768,402 0.1696 -2.08%
2016-10-19 0 0.192 0.187 0.193 0.188 0.196 3,280,180 622,600 0.1898 0.173 0.169 0.174 0.170 0.177 3,633,141 0.1714 -2.04%
2016-10-18 0 0.196 0.188 0.196 0.188 0.196 1,936,000 368,736 0.1905 0.177 0.170 0.177 0.170 0.177 2,144,321 0.1720 1.03%
2016-10-17 0 0.194 0.188 0.194 0.189 0.204 8,478,000 1,655,736 0.1953 0.175 0.170 0.175 0.171 0.184 9,390,267 0.1763 -4.90%
2016-10-14 0 0.204 0.194 0.204 0.190 0.204 1,652,039 324,184 0.1962 0.184 0.175 0.184 0.172 0.184 1,829,805 0.1772 -0.97%
2016-10-13 0 0.206 0.200 0.206 0.190 0.210 54,246,876 10,860,987 0.2002 0.186 0.181 0.186 0.172 0.190 60,084,058 0.1808 3.00%
2016-10-12 0 0.200 0.202 0.208 0.182 0.210 35,005,500 6,620,380 0.1891 0.181 0.182 0.188 0.164 0.190 38,772,232 0.1708 6.38%
2016-10-11 0 0.188 0.188 0.192 0.186 0.195 1,524,000 287,116 0.1884 0.170 0.170 0.173 0.168 0.176 1,687,989 0.1701 -5.05%
2016-10-07 0 0.198 0.195 0.200 0.192 0.200 1,088,000 212,952 0.1957 0.179 0.176 0.181 0.173 0.181 1,205,073 0.1767 0.00%
2016-10-06 0 0.198 0.195 0.198 0.190 0.200 1,173,014 226,184 0.1928 0.179 0.176 0.179 0.172 0.181 1,299,235 0.1741 0.00%
2016-10-05 0 0.198 0.198 0.200 0.197 0.201 96,000 19,056 0.1985 0.179 0.179 0.181 0.178 0.181 106,330 0.1792 0.51%
2016-10-04 0 0.197 0.197 0.199 0.196 0.197 184,000 36,192 0.1967 0.178 0.178 0.180 0.177 0.178 203,799 0.1776 1.03%
2016-10-03 0 0.195 0.190 0.198 0.189 0.209 620,000 118,044 0.1904 0.176 0.172 0.179 0.171 0.189 686,714 0.1719 -4.41%
2016-09-30 0 0.204 0.189 0.205 0.187 0.205 268,400 51,948 0.1935 0.184 0.171 0.185 0.169 0.185 297,281 0.1747 7.37%
2016-09-29 0 0.190 0.190 0.200 0.188 0.200 82,000 15,680 0.1912 0.172 0.172 0.181 0.170 0.181 90,824 0.1726 -0.52%
2016-09-28 0 0.191 0.190 0.191 0.189 0.191 1,360,929 258,535 0.1900 0.172 0.172 0.172 0.171 0.172 1,507,370 0.1715 -0.52%
2016-09-27 0 0.192 0.192 0.197 0.190 0.192 64,003 12,208 0.1907 0.173 0.173 0.178 0.172 0.173 70,890 0.1722 -4.95%
2016-09-26 0 0.202 0.194 0.202 0.186 0.203 433,050 84,282 0.1946 0.182 0.175 0.182 0.168 0.183 479,648 0.1757 -0.49%
2016-09-23 0 0.203 0.198 0.203 0.203 0.213 736,000 150,056 0.2039 0.183 0.179 0.183 0.183 0.192 815,197 0.1841 -0.49%
2016-09-22 0 0.204 0.197 0.204 0.195 0.205 2,934,000 578,940 0.1973 0.184 0.178 0.184 0.176 0.185 3,249,710 0.1782 -0.49%
2016-09-21 0 0.205 0.200 0.205 0.196 0.210 4,469,300 917,400 0.2053 0.185 0.181 0.185 0.177 0.190 4,950,215 0.1853 2.50%
2016-09-20 0 0.200 0.195 0.200 0.190 0.204 1,516,000 298,224 0.1967 0.181 0.176 0.181 0.172 0.184 1,679,128 0.1776 -1.96%
2016-09-19 0 0.204 0.201 0.204 0.200 0.206 2,920,000 596,040 0.2041 0.184 0.181 0.184 0.181 0.186 3,234,204 0.1843 -0.49%
2016-09-15 0 0.205 0.204 0.211 0.204 0.227 2,528,000 525,056 0.2077 0.185 0.184 0.191 0.184 0.205 2,800,023 0.1875 -2.84%
2016-09-14 0 0.211 0.211 0.214 0.210 0.232 521,100 112,314 0.2155 0.191 0.191 0.193 0.190 0.209 577,172 0.1946 -1.40%
2016-09-13 0 0.214 0.213 0.214 0.214 0.225 2,224,000 485,044 0.2181 0.193 0.192 0.193 0.193 0.203 2,463,311 0.1969 -5.73%
2016-09-12 0 0.227 0.226 0.227 0.226 0.226 14,000 3,098 0.2213 0.205 0.204 0.205 0.204 0.204 15,506 0.1998 0.00%
2016-09-09 0 0.227 0.223 0.227 0.224 0.232 2,633,965 593,998 0.2255 0.205 0.201 0.205 0.202 0.209 2,917,390 0.2036 -0.44%
2016-09-08 0 0.228 0.227 0.228 0.227 0.248 1,642,800 381,060 0.2320 0.206 0.205 0.206 0.205 0.224 1,819,572 0.2094 -2.98%
2016-09-07 0 0.235 0.228 0.243 0.228 0.235 1,298,000 298,142 0.2297 0.212 0.206 0.219 0.206 0.212 1,437,670 0.2074 0.00%
2016-09-06 0 0.235 0.230 0.235 0.235 0.238 1,376,000 324,976 0.2362 0.212 0.208 0.212 0.212 0.215 1,524,063 0.2132 -2.89%
2016-09-05 0 0.242 0.242 0.249 0.235 0.242 66,000 15,820 0.2397 0.218 0.218 0.225 0.212 0.218 73,102 0.2164 0.00%
2016-09-02 0 0.242 0.240 0.242 0.240 0.245 1,848,054 443,628 0.2401 0.218 0.217 0.218 0.217 0.221 2,046,912 0.2167 -5.10%
2016-09-01 0 0.255 0.236 0.255 0.231 0.255 932,001 218,808 0.2348 0.230 0.213 0.230 0.209 0.230 1,032,288 0.2120 8.51%
2016-08-31 0 0.235 0.231 0.235 0.235 0.241 1,081,704 255,170 0.2359 0.212 0.209 0.212 0.212 0.218 1,198,100 0.2130 -2.08%
2016-08-30 0 0.240 0.235 0.243 0.240 0.246 1,023,839 248,759 0.2430 0.217 0.212 0.219 0.217 0.222 1,134,008 0.2194 -4.00%
2016-08-29 0 0.250 0.247 0.250 0.245 0.255 496,001 123,472 0.2489 0.226 0.223 0.226 0.221 0.230 549,373 0.2248 -5.66%
2016-08-26 0 0.265 0.245 0.270 0.240 0.265 592,000 148,000 0.2500 0.239 0.221 0.244 0.217 0.239 655,702 0.2257 6.00%
2016-08-25 0 0.250 0.250 0.255 0.250 0.250 14,200 3,460 0.2437 0.226 0.226 0.230 0.226 0.226 15,728 0.2200 0.00%
2016-08-24 0 0.250 0.245 0.260 - - 0 0 - 0.226 0.221 0.235 - - 0 - 0.00%
2016-08-23 0 0.250 0.250 0.255 0.245 0.250 48,020 11,804 0.2458 0.226 0.226 0.230 0.221 0.226 53,187 0.2219 1.63%
2016-08-22 0 0.246 0.246 0.250 0.245 0.260 22,100 5,483 0.2481 0.222 0.222 0.226 0.221 0.235 24,478 0.2240 -1.60%
2016-08-19 0 0.250 0.246 0.255 0.244 0.250 552,000 135,488 0.2454 0.226 0.222 0.230 0.220 0.226 611,397 0.2216 1.63%
2016-08-18 0 0.246 0.246 0.255 0.245 0.255 364,100 89,871 0.2468 0.222 0.222 0.230 0.221 0.230 403,279 0.2229 -0.81%
2016-08-17 0 0.248 0.248 0.255 0.247 0.265 1,313,000 334,028 0.2544 0.224 0.224 0.230 0.223 0.239 1,454,284 0.2297 -8.15%
2016-08-16 0 0.270 0.265 0.270 0.270 0.285 728,000 200,360 0.2752 0.244 0.239 0.244 0.244 0.257 806,336 0.2485 -3.57%
2016-08-15 0 0.280 0.280 0.285 0.250 0.315 4,410,087 1,272,887 0.2886 0.253 0.253 0.257 0.226 0.284 4,884,630 0.2606 12.90%
2016-08-12 0 0.248 0.240 0.249 0.238 0.248 259,400 62,782 0.2420 0.224 0.217 0.225 0.215 0.224 287,312 0.2185 3.33%
2016-08-11 0 0.240 0.240 0.250 0.240 0.249 712,000 170,952 0.2401 0.217 0.217 0.226 0.217 0.225 788,614 0.2168 0.00%
2016-08-10 0 0.240 0.240 0.250 0.236 0.250 4,486,900 1,117,814 0.2491 0.217 0.217 0.226 0.213 0.226 4,969,708 0.2249 1.27%
2016-08-09 0 0.237 0.237 0.241 0.231 0.236 72,000 16,716 0.2322 0.214 0.214 0.218 0.209 0.213 79,747 0.2096 0.42%
2016-08-08 0 0.236 0.236 0.248 0.230 0.245 3,222,000 786,384 0.2441 0.213 0.213 0.224 0.208 0.221 3,568,700 0.2204 -4.84%
2016-08-05 0 0.248 0.240 0.248 - - 3,000 690 0.2300 0.224 0.217 0.224 - - 3,323 0.2077 -0.40%
2016-08-04 0 0.249 0.238 0.250 0.249 0.260 940,000 237,432 0.2526 0.225 0.215 0.226 0.225 0.235 1,041,148 0.2280 -0.40%
2016-08-03 0 0.250 0.233 0.240 0.227 0.250 26,638,000 6,365,034 0.2389 0.226 0.210 0.217 0.205 0.226 29,504,356 0.2157 8.70%
2016-08-01 0 0.230 0.230 0.239 0.220 0.230 158,000 35,992 0.2278 0.208 0.208 0.216 0.199 0.208 175,001 0.2057 -4.17%
2016-07-29 0 0.240 0.230 0.249 0.230 0.240 1,056,348 249,732 0.2364 0.217 0.208 0.225 0.208 0.217 1,170,015 0.2134 -4.00%
2016-07-28 0 0.250 0.242 0.250 0.250 0.250 248,000 62,000 0.2500 0.226 0.218 0.226 0.226 0.226 274,686 0.2257 -1.96%
2016-07-27 0 0.255 0.247 0.255 0.247 0.260 2,280,000 575,128 0.2522 0.230 0.223 0.230 0.223 0.235 2,525,337 0.2277 0.00%
2016-07-26 0 0.255 0.255 0.265 0.255 0.260 216,000 56,040 0.2594 0.230 0.230 0.239 0.230 0.235 239,242 0.2342 0.00%
2016-07-25 0 0.255 0.250 0.265 0.255 0.260 283,500 72,898 0.2571 0.230 0.226 0.239 0.230 0.235 314,006 0.2322 -1.92%
2016-07-22 0 0.260 0.260 0.270 0.255 0.265 177,000 46,250 0.2613 0.235 0.235 0.244 0.230 0.239 196,046 0.2359 -1.89%
2016-07-21 0 0.265 0.265 0.275 0.260 0.265 100,506 26,313 0.2618 0.239 0.239 0.248 0.235 0.239 111,321 0.2364 0.00%
2016-07-20 0 0.265 0.260 0.270 0.265 0.270 95,000 25,270 0.2660 0.239 0.235 0.244 0.239 0.244 105,222 0.2402 -1.85%
2016-07-19 0 0.270 0.270 0.280 0.270 0.285 358,000 99,100 0.2768 0.244 0.244 0.253 0.244 0.257 396,522 0.2499 1.89%
2016-07-18 0 0.265 0.265 0.275 0.260 0.270 227,000 60,700 0.2674 0.239 0.239 0.248 0.235 0.244 251,426 0.2414 -1.85%
2016-07-15 0 0.270 0.265 0.275 0.260 0.270 429,232 113,817 0.2652 0.244 0.239 0.248 0.235 0.244 475,419 0.2394 0.00%
2016-07-14 0 0.270 0.260 0.270 0.265 0.270 287,437 76,539 0.2663 0.244 0.235 0.244 0.239 0.244 318,366 0.2404 -1.82%
2016-07-13 0 0.275 0.265 0.275 0.265 0.275 112,010 30,076 0.2685 0.248 0.239 0.248 0.239 0.248 124,063 0.2424 0.00%
2016-07-12 0 0.275 0.265 0.275 0.265 0.280 272,168 73,944 0.2717 0.248 0.239 0.248 0.239 0.253 301,454 0.2453 -1.79%
2016-07-11 0 0.280 0.275 0.280 0.280 0.285 88,800 24,968 0.2812 0.253 0.248 0.253 0.253 0.257 98,355 0.2539 -3.45%
2016-07-08 0 0.290 0.280 0.290 0.280 0.300 384,200 109,457 0.2849 0.262 0.253 0.262 0.253 0.271 425,541 0.2572 -3.33%
2016-07-07 0 0.300 0.285 0.300 0.275 0.320 1,073,831 313,534 0.2920 0.271 0.257 0.271 0.248 0.289 1,189,380 0.2636 9.09%
2016-07-06 0 0.275 0.270 0.275 0.265 0.280 744,000 201,480 0.2708 0.248 0.244 0.248 0.239 0.253 824,057 0.2445 -1.79%
2016-07-05 0 0.280 0.280 0.285 0.280 0.280 92,000 25,700 0.2793 0.253 0.253 0.257 0.253 0.253 101,900 0.2522 0.00%
2016-07-04 0 0.280 0.275 0.280 0.280 0.285 203,000 57,500 0.2833 0.253 0.248 0.253 0.253 0.257 224,844 0.2557 -1.75%
2016-06-30 0 0.285 0.270 0.285 0.270 0.285 253,331 68,799 0.2716 0.257 0.244 0.257 0.244 0.257 280,590 0.2452 3.64%
2016-06-29 0 0.275 0.265 0.275 0.260 0.280 909,480 242,970 0.2672 0.248 0.239 0.248 0.235 0.253 1,007,344 0.2412 -1.79%
2016-06-28 0 0.280 0.270 0.280 0.280 0.290 44,600 12,430 0.2787 0.253 0.244 0.253 0.253 0.262 49,399 0.2516 -3.45%
2016-06-27 0 0.290 0.265 0.290 0.260 0.290 200,000 52,940 0.2647 0.262 0.239 0.262 0.235 0.262 221,521 0.2390 5.45%
2016-06-24 0 0.275 0.265 0.275 0.275 0.290 211,100 58,326 0.2763 0.248 0.239 0.248 0.248 0.262 233,815 0.2495 -5.17%
2016-06-23 0 0.290 0.275 0.290 0.265 0.290 253,844 70,963 0.2796 0.262 0.248 0.262 0.239 0.262 281,159 0.2524 0.00%
2016-06-22 0 0.290 0.285 0.290 0.295 0.295 264,000 77,840 0.2948 0.262 0.257 0.262 0.266 0.266 292,407 0.2662 -1.69%
2016-06-21 0 0.295 0.290 0.295 0.280 0.295 1,304,000 376,120 0.2884 0.266 0.262 0.266 0.253 0.266 1,444,316 0.2604 1.72%
2016-06-20 0 0.290 0.280 0.295 - - 100 24 0.2400 0.262 0.253 0.266 - - 111 0.2167 0.00%
2016-06-17 0 0.290 0.280 0.290 0.275 0.295 146,000 41,030 0.2810 0.262 0.253 0.262 0.248 0.266 161,710 0.2537 -1.69%
2016-06-16 0 0.295 0.275 0.285 0.275 0.300 450,300 130,324 0.2894 0.266 0.248 0.257 0.248 0.271 498,754 0.2613 3.51%
2016-06-15 0 0.285 0.275 0.285 0.275 0.285 88,000 24,480 0.2782 0.257 0.248 0.257 0.248 0.257 97,469 0.2512 0.00%
2016-06-14 0 0.285 0.285 0.295 0.280 0.320 1,470,000 432,070 0.2939 0.257 0.257 0.266 0.253 0.289 1,628,178 0.2654 1.79%
2016-06-13 0 0.280 0.270 0.280 0.260 0.280 536,000 141,860 0.2647 0.253 0.244 0.253 0.235 0.253 593,676 0.2390 1.82%
2016-06-10 0 0.275 0.275 0.280 0.270 0.280 104,343 28,435 0.2725 0.248 0.248 0.253 0.244 0.253 115,571 0.2460 -1.79%
2016-06-08 0 0.280 0.280 0.285 0.280 0.280 87,300 24,291 0.2782 0.253 0.253 0.257 0.253 0.253 96,694 0.2512 -1.75%
2016-06-07 0 0.285 0.275 0.285 0.265 0.285 571,502 157,918 0.2763 0.257 0.248 0.257 0.239 0.257 632,998 0.2495 3.64%
2016-06-06 0 0.275 0.275 0.280 0.270 0.275 175,200 47,772 0.2727 0.248 0.248 0.253 0.244 0.248 194,052 0.2462 1.85%
2016-06-03 0 0.270 0.270 0.285 0.270 0.285 474,000 128,550 0.2712 0.244 0.244 0.257 0.244 0.257 525,004 0.2449 -5.26%
2016-06-02 0 0.285 0.275 0.285 0.270 0.285 171,011 47,832 0.2797 0.257 0.248 0.257 0.244 0.257 189,412 0.2525 1.79%
2016-06-01 0 0.280 0.275 0.280 0.275 0.280 179,006 49,576 0.2770 0.253 0.248 0.253 0.248 0.253 198,268 0.2500 0.00%
2016-05-31 0 0.280 0.275 0.280 0.270 0.280 188,500 51,315 0.2722 0.253 0.248 0.253 0.244 0.253 208,783 0.2458 1.82%
2016-05-30 0 0.275 0.270 0.275 0.270 0.280 179,550 49,413 0.2752 0.248 0.244 0.248 0.244 0.253 198,870 0.2485 -1.79%
2016-05-27 0 0.280 0.280 0.290 0.275 0.290 138,000 38,360 0.2780 0.253 0.253 0.262 0.248 0.262 152,849 0.2510 -1.75%
2016-05-26 0 0.285 0.275 0.285 - - 0 0 - 0.257 0.248 0.257 - - 0 - -3.39%
2016-05-25 0 0.295 0.290 0.295 0.265 0.305 666,000 192,690 0.2893 0.266 0.262 0.266 0.239 0.275 737,664 0.2612 9.26%
2016-05-24 0 0.270 0.270 0.275 0.270 0.275 128,000 34,800 0.2719 0.244 0.244 0.248 0.244 0.248 141,773 0.2455 1.89%
2016-05-23 0 0.265 0.260 0.265 0.260 0.265 240,000 62,920 0.2622 0.239 0.235 0.239 0.235 0.239 265,825 0.2367 0.00%
2016-05-20 0 0.265 0.265 0.270 0.260 0.270 110,002 28,700 0.2609 0.239 0.239 0.244 0.235 0.244 121,839 0.2356 -3.64%
2016-05-19 0 0.275 0.270 0.275 0.260 0.275 538,000 143,770 0.2672 0.248 0.244 0.248 0.235 0.248 595,891 0.2413 1.85%
2016-05-18 0 0.270 0.265 0.275 0.265 0.275 206,000 55,660 0.2702 0.244 0.239 0.248 0.239 0.248 228,166 0.2439 -1.82%
2016-05-17 0 0.275 0.275 0.280 0.265 0.285 680,000 185,440 0.2727 0.248 0.248 0.253 0.239 0.257 753,171 0.2462 -3.51%
2016-05-16 0 0.285 0.270 0.285 0.280 0.295 553,400 159,616 0.2884 0.257 0.244 0.257 0.253 0.266 612,948 0.2604 5.56%
2016-05-13 0 0.270 0.265 0.280 0.260 0.290 719,814 195,317 0.2713 0.244 0.239 0.253 0.235 0.262 797,269 0.2450 -6.90%
2016-05-12 0 0.290 0.285 0.290 0.290 0.295 884,004 257,281 0.2910 0.262 0.257 0.262 0.262 0.266 979,126 0.2628 -4.92%
2016-05-11 0 0.305 0.295 0.305 0.295 0.305 368,000 109,120 0.2965 0.275 0.266 0.275 0.266 0.275 407,598 0.2677 -1.61%
2016-05-10 0 0.310 0.305 0.310 0.300 0.315 1,140,000 353,790 0.3103 0.280 0.275 0.280 0.271 0.284 1,262,669 0.2802 1.64%
2016-05-09 0 0.305 0.300 0.310 0.290 0.320 1,560,400 482,009 0.3089 0.275 0.271 0.280 0.262 0.289 1,728,305 0.2789 5.17%
2016-05-06 0 0.290 0.290 0.295 0.290 0.295 473,500 139,312 0.2942 0.262 0.262 0.266 0.262 0.266 524,451 0.2656 -3.33%
2016-05-05 0 0.300 0.295 0.300 0.290 0.300 573,118 170,384 0.2973 0.271 0.266 0.271 0.262 0.271 634,788 0.2684 -1.64%
2016-05-04 0 0.305 0.290 0.305 0.290 0.310 940,960 277,006 0.2944 0.275 0.262 0.275 0.262 0.280 1,042,211 0.2658 0.00%
2016-05-03 0 0.305 0.305 0.310 0.305 0.325 350,300 107,912 0.3081 0.275 0.275 0.280 0.275 0.293 387,994 0.2781 -1.61%
2016-04-29 0 0.310 0.305 0.310 0.300 0.325 1,196,322 372,854 0.3117 0.280 0.275 0.280 0.271 0.293 1,325,051 0.2814 3.33%
2016-04-28 0 0.300 0.290 0.300 0.290 0.300 212,619 62,953 0.2961 0.271 0.262 0.271 0.262 0.271 235,498 0.2673 0.00%
2016-04-27 0 0.300 0.295 0.300 0.290 0.305 2,370,030 697,174 0.2942 0.271 0.266 0.271 0.262 0.275 2,625,055 0.2656 0.00%
2016-04-26 0 0.300 0.295 0.300 0.295 0.310 1,739,857 522,329 0.3002 0.271 0.266 0.271 0.266 0.280 1,927,073 0.2710 -1.64%
2016-04-25 0 0.305 0.300 0.310 0.295 0.320 2,464,400 758,718 0.3079 0.275 0.271 0.280 0.266 0.289 2,729,579 0.2780 3.39%
2016-04-22 0 0.295 0.290 0.295 0.295 0.310 1,541,096 464,685 0.3015 0.266 0.262 0.266 0.266 0.280 1,706,924 0.2722 -4.84%
2016-04-21 0 0.310 0.295 0.310 0.290 0.315 4,644,000 1,424,560 0.3068 0.280 0.266 0.280 0.262 0.284 5,143,713 0.2770 5.08%
2016-04-20 0 0.295 0.295 0.300 0.285 0.320 2,897,395 874,656 0.3019 0.266 0.266 0.271 0.257 0.289 3,209,166 0.2725 -3.28%
2016-04-19 0 0.305 0.300 0.305 0.300 0.500 82,333,830 31,169,930 0.3786 0.275 0.271 0.275 0.271 0.451 91,193,281 0.3418 -12.86%
2016-04-18 0 0.350 0.350 0.355 0.285 0.370 38,673,550 11,694,510 0.3024 0.316 0.316 0.321 0.257 0.334 42,834,979 0.2730 20.69%
2016-04-15 0 0.290 0.290 0.295 0.285 0.290 200,000 57,680 0.2884 0.262 0.262 0.266 0.257 0.262 221,521 0.2604 0.00%
2016-04-14 0 0.290 0.290 0.295 0.285 0.300 151,500 43,857 0.2895 0.262 0.262 0.266 0.257 0.271 167,802 0.2614 -1.69%
2016-04-13 0 0.295 0.295 0.300 0.285 0.300 178,000 51,890 0.2915 0.266 0.266 0.271 0.257 0.271 197,154 0.2632 3.51%
2016-04-12 0 0.285 0.290 0.295 0.285 0.290 58,200 16,263 0.2794 0.257 0.262 0.266 0.257 0.262 64,463 0.2523 0.00%
2016-04-11 0 0.285 0.285 0.295 0.280 0.285 160,600 45,062 0.2806 0.257 0.257 0.266 0.253 0.257 177,881 0.2533 -3.39%
2016-04-08 0 0.295 0.285 0.295 0.290 0.300 209,300 62,231 0.2973 0.266 0.257 0.266 0.262 0.271 231,822 0.2684 5.36%
2016-04-07 0 0.280 0.275 0.280 0.275 0.280 312,000 87,240 0.2796 0.253 0.248 0.253 0.248 0.253 345,572 0.2525 0.00%
2016-04-06 0 0.280 0.280 0.310 0.280 0.305 344,001 99,800 0.2901 0.253 0.253 0.280 0.253 0.275 381,017 0.2619 0.00%
2016-04-05 0 0.280 0.280 0.290 0.280 0.300 600,000 170,600 0.2843 0.253 0.253 0.262 0.253 0.271 664,562 0.2567 -6.67%
2016-04-01 0 0.300 0.290 0.300 0.290 0.300 135,200 40,276 0.2979 0.271 0.262 0.271 0.262 0.271 149,748 0.2690 0.00%
2016-03-31 0 0.300 0.295 0.310 0.295 0.300 402,790 119,015 0.2955 0.271 0.266 0.280 0.266 0.271 446,132 0.2668 1.69%
2016-03-30 0 0.295 0.290 0.300 0.285 0.325 1,487,000 460,805 0.3099 0.266 0.262 0.271 0.257 0.293 1,647,007 0.2798 5.36%
2016-03-29 0 0.280 0.270 0.280 0.270 0.295 202,000 57,460 0.2845 0.253 0.244 0.253 0.244 0.266 223,736 0.2568 -3.45%
2016-03-24 0 0.290 0.285 0.290 0.290 0.315 440,800 131,340 0.2980 0.262 0.257 0.262 0.262 0.284 488,232 0.2690 -3.33%
2016-03-23 0 0.300 0.295 0.300 0.285 0.305 307,560 92,267 0.3000 0.271 0.266 0.271 0.257 0.275 340,655 0.2709 1.69%
2016-03-22 0 0.295 0.290 0.295 0.290 0.305 1,120,500 326,425 0.2913 0.266 0.262 0.266 0.262 0.275 1,241,070 0.2630 -3.28%
2016-03-21 0 0.305 0.295 0.305 0.295 0.305 115,996 34,258 0.2953 0.275 0.266 0.275 0.266 0.275 128,478 0.2666 3.39%
2016-03-18 0 0.295 0.295 0.305 0.290 0.300 280,600 83,595 0.2979 0.266 0.266 0.275 0.262 0.271 310,794 0.2690 0.00%
2016-03-17 0 0.295 0.285 0.295 0.285 0.300 211,824 62,382 0.2945 0.266 0.257 0.266 0.257 0.271 234,617 0.2659 1.72%
2016-03-16 0 0.290 0.290 0.300 0.290 0.295 112,000 32,410 0.2894 0.262 0.262 0.271 0.262 0.266 124,052 0.2613 -4.92%
2016-03-15 0 0.305 0.295 0.305 0.290 0.305 206,256 60,320 0.2925 0.275 0.266 0.275 0.262 0.275 228,450 0.2640 3.39%
2016-03-14 0 0.295 0.295 0.305 0.290 0.305 216,360 65,460 0.3026 0.266 0.266 0.275 0.262 0.275 239,641 0.2732 -3.28%
2016-03-11 0 0.305 0.295 0.315 - - 0 0 - 0.275 0.266 0.284 - - 0 - 0.00%
2016-03-10 0 0.305 0.305 0.310 0.305 0.320 383,400 118,315 0.3086 0.275 0.275 0.280 0.275 0.289 424,655 0.2786 0.00%
2016-03-09 0 0.305 0.305 0.310 0.305 0.310 210,000 64,150 0.3055 0.275 0.275 0.280 0.275 0.280 232,597 0.2758 -1.61%
2016-03-08 0 0.310 0.300 0.310 0.300 0.315 152,008 46,482 0.3058 0.280 0.271 0.280 0.271 0.284 168,365 0.2761 3.33%
2016-03-07 0 0.300 0.295 0.300 0.295 0.305 156,000 46,840 0.3003 0.271 0.266 0.271 0.266 0.275 172,786 0.2711 1.69%
2016-03-04 0 0.295 0.290 0.300 0.290 0.295 895,000 262,335 0.2931 0.266 0.262 0.271 0.262 0.266 991,306 0.2646 -4.84%
2016-03-03 0 0.310 0.300 0.310 0.295 0.310 500,828 151,020 0.3015 0.280 0.271 0.280 0.266 0.280 554,719 0.2722 -1.59%
2016-03-02 0 0.315 0.300 0.315 0.300 0.320 334,010 101,076 0.3026 0.284 0.271 0.284 0.271 0.289 369,951 0.2732 1.61%
2016-03-01 0 0.310 0.305 0.310 0.300 0.310 416,000 125,280 0.3012 0.280 0.275 0.280 0.271 0.280 460,763 0.2719 3.33%
2016-02-29 0 0.300 0.290 0.300 0.300 0.310 469,812 141,956 0.3022 0.271 0.262 0.271 0.271 0.280 520,366 0.2728 -3.23%
2016-02-26 0 0.310 0.305 0.310 0.295 0.310 187,600 57,662 0.3074 0.280 0.275 0.280 0.266 0.280 207,787 0.2775 0.00%
2016-02-25 0 0.310 0.300 0.310 0.280 0.310 672,429 200,490 0.2982 0.280 0.271 0.280 0.253 0.280 744,785 0.2692 1.64%
2016-02-24 0 0.305 0.290 0.305 0.285 0.310 595,000 177,130 0.2977 0.275 0.262 0.275 0.257 0.280 659,024 0.2688 -1.61%
2016-02-23 0 0.310 0.305 0.310 0.310 0.320 364,000 114,400 0.3143 0.280 0.275 0.280 0.280 0.289 403,168 0.2838 0.00%
2016-02-22 0 0.310 0.300 0.310 0.280 0.310 819,680 246,023 0.3001 0.280 0.271 0.280 0.253 0.280 907,881 0.2710 6.90%
2016-02-19 0 0.290 0.280 0.295 0.275 0.290 200,000 55,720 0.2786 0.262 0.253 0.266 0.248 0.262 221,521 0.2515 -3.33%
2016-02-18 0 0.300 0.280 0.300 0.280 0.300 128,000 36,000 0.2813 0.271 0.253 0.271 0.253 0.271 141,773 0.2539 5.26%
2016-02-17 0 0.285 0.275 0.285 0.270 0.300 296,000 80,520 0.2720 0.257 0.248 0.257 0.244 0.271 327,851 0.2456 1.79%
2016-02-16 0 0.280 0.270 0.290 0.280 0.305 27,757 7,939 0.2860 0.253 0.244 0.262 0.253 0.275 30,744 0.2582 -3.45%
2016-02-15 0 0.290 0.260 0.295 0.270 0.290 414,090 115,982 0.2801 0.262 0.235 0.266 0.244 0.262 458,648 0.2529 9.43%
2016-02-12 0 0.265 0.255 0.270 0.250 0.265 2,613,000 688,280 0.2634 0.239 0.230 0.244 0.226 0.239 2,894,169 0.2378 -5.36%
2016-02-11 0 0.280 0.270 0.280 0.270 0.280 130,000 35,140 0.2703 0.253 0.244 0.253 0.244 0.253 143,989 0.2440 0.00%
2016-02-05 0 0.280 0.275 0.285 0.270 0.280 216,000 59,840 0.2770 0.253 0.248 0.257 0.244 0.253 239,242 0.2501 0.00%
2016-02-04 0 0.280 0.265 0.280 0.260 0.280 532,003 144,380 0.2714 0.253 0.239 0.253 0.235 0.253 589,249 0.2450 0.00%
2016-02-03 0 0.280 0.270 0.280 0.260 0.295 1,048,000 285,280 0.2722 0.253 0.244 0.253 0.235 0.266 1,160,769 0.2458 -6.67%
2016-02-02 0 0.300 0.285 0.300 0.275 0.300 86,000 24,720 0.2874 0.271 0.257 0.271 0.248 0.271 95,254 0.2595 0.00%
2016-02-01 0 0.300 0.280 0.300 0.275 0.305 343,000 95,952 0.2797 0.271 0.253 0.271 0.248 0.275 379,908 0.2526 0.00%
2016-01-29 0 0.300 0.280 0.300 0.280 0.300 72,000 20,796 0.2888 0.271 0.253 0.271 0.253 0.271 79,747 0.2608 5.26%
2016-01-28 0 0.285 0.285 0.290 0.280 0.285 245,000 69,160 0.2823 0.257 0.257 0.262 0.253 0.257 271,363 0.2549 0.00%
2016-01-27 0 0.285 0.280 0.290 0.285 0.300 540,930 153,898 0.2845 0.257 0.253 0.262 0.257 0.271 599,136 0.2569 0.00%
2016-01-26 0 0.285 0.285 0.290 0.285 0.315 228,400 65,268 0.2858 0.257 0.257 0.262 0.257 0.284 252,977 0.2580 0.00%
2016-01-25 0 0.285 0.285 0.295 0.280 0.300 64,000 18,520 0.2894 0.257 0.257 0.266 0.253 0.271 70,887 0.2613 0.00%
2016-01-22 0 0.285 0.285 0.305 0.285 0.305 251,300 71,701 0.2853 0.257 0.257 0.275 0.257 0.275 278,341 0.2576 -1.72%
2016-01-21 0 0.290 0.285 0.290 0.290 0.290 649,003 188,065 0.2898 0.262 0.257 0.262 0.262 0.262 718,838 0.2616 -4.92%
2016-01-20 0 0.305 0.290 0.305 0.290 0.305 650,403 196,430 0.3020 0.275 0.262 0.275 0.262 0.275 720,389 0.2727 -3.17%
2016-01-19 0 0.315 0.300 0.315 0.295 0.315 434,000 133,730 0.3081 0.284 0.271 0.284 0.266 0.284 480,700 0.2782 1.61%
2016-01-18 0 0.310 0.295 0.310 0.295 0.310 264,000 77,900 0.2951 0.280 0.266 0.280 0.266 0.280 292,407 0.2664 -1.59%
2016-01-15 0 0.315 0.300 0.315 0.285 0.315 457,600 137,708 0.3009 0.284 0.271 0.284 0.257 0.284 506,840 0.2717 0.00%
2016-01-14 0 0.315 0.305 0.315 0.300 0.315 233,001 70,810 0.3039 0.284 0.275 0.284 0.271 0.284 258,073 0.2744 1.61%
2016-01-13 0 0.310 0.310 0.330 0.300 0.340 252,916 77,371 0.3059 0.280 0.280 0.298 0.271 0.307 280,131 0.2762 1.64%
2016-01-12 0 0.305 0.305 0.320 0.300 0.320 316,450 97,648 0.3086 0.275 0.275 0.289 0.271 0.289 350,501 0.2786 1.67%
2016-01-11 0 0.300 0.300 0.310 0.300 0.310 499,300 150,660 0.3017 0.271 0.271 0.280 0.271 0.280 553,027 0.2724 -1.64%
2016-01-08 0 0.305 0.300 0.310 0.290 0.310 1,350,156 402,999 0.2985 0.275 0.271 0.280 0.262 0.280 1,495,438 0.2695 1.67%
2016-01-07 0 0.300 0.300 0.315 0.300 0.340 832,774 258,814 0.3108 0.271 0.271 0.284 0.271 0.307 922,384 0.2806 -11.76%
2016-01-06 0 0.340 0.325 0.340 0.315 0.350 839,929 274,085 0.3263 0.307 0.293 0.307 0.284 0.316 930,309 0.2946 -2.86%
2016-01-05 0 0.350 0.335 0.350 0.330 0.355 493,058 168,268 0.3413 0.316 0.302 0.316 0.298 0.321 546,113 0.3081 -4.11%
2016-01-04 0 0.365 0.350 0.365 0.350 0.365 648,204 231,261 0.3568 0.330 0.316 0.330 0.316 0.330 717,953 0.3221 -3.95%
2015-12-31 0 0.380 0.365 0.380 0.365 0.380 286,000 107,460 0.3757 0.343 0.330 0.343 0.330 0.343 316,775 0.3392 -1.30%
2015-12-30 0 0.385 0.370 0.385 0.365 0.385 1,934,428 717,089 0.3707 0.348 0.334 0.348 0.330 0.348 2,142,580 0.3347 -2.53%
2015-12-29 0 0.395 0.375 0.395 0.385 0.395 115,933 44,616 0.3848 0.357 0.339 0.357 0.348 0.357 128,408 0.3475 0.00%
2015-12-28 0 0.395 0.370 0.395 0.370 0.395 430,248 161,751 0.3759 0.357 0.334 0.357 0.334 0.357 476,544 0.3394 0.00%
2015-12-24 0 0.395 0.370 0.395 0.370 0.395 113,000 43,980 0.3892 0.357 0.334 0.357 0.334 0.357 125,159 0.3514 1.28%
2015-12-23 0 0.390 0.370 0.390 0.365 0.400 459,500 174,670 0.3801 0.352 0.334 0.352 0.330 0.361 508,944 0.3432 5.41%
2015-12-22 0 0.370 0.365 0.380 0.355 0.370 532,900 195,081 0.3661 0.334 0.330 0.343 0.321 0.334 590,242 0.3305 -2.63%
2015-12-21 0 0.038 0.039 0.040 0.037 0.040 5,852,430 224,066 0.0383 0.343 0.352 0.361 0.334 0.361 648,217 0.3457 -5.00%
2015-12-18 0 0.040 0.038 0.040 0.037 0.040 4,482,004 169,867 0.0379 0.361 0.343 0.361 0.334 0.361 496,429 0.3422 2.56%
2015-12-17 0 0.039 0.038 0.039 0.038 0.040 3,330,000 128,300 0.0385 0.352 0.343 0.352 0.343 0.361 368,832 0.3479 -2.50%
2015-12-16 0 0.040 0.039 0.040 0.039 0.040 8,666,683 338,007 0.0390 0.361 0.352 0.361 0.352 0.361 959,925 0.3521 0.00%
2015-12-15 0 0.040 0.038 0.040 0.038 0.040 14,660,000 558,260 0.0381 0.361 0.343 0.361 0.343 0.361 1,623,747 0.3438 0.00%
2015-12-14 0 0.040 0.039 0.040 0.037 0.040 9,960,460 379,976 0.0381 0.361 0.352 0.361 0.334 0.361 1,103,225 0.3444 0.00%
2015-12-11 0 0.040 0.039 0.040 0.038 0.040 5,112,001 199,440 0.0390 0.361 0.352 0.361 0.343 0.361 566,207 0.3522 -2.44%
2015-12-10 0 0.041 0.039 0.041 0.039 0.041 3,361,055 133,455 0.0397 0.370 0.352 0.370 0.352 0.370 372,272 0.3585 2.50%
2015-12-09 0 0.040 0.039 0.040 0.039 0.040 5,735,114 226,691 0.0395 0.361 0.352 0.361 0.352 0.361 635,224 0.3569 -2.44%
2015-12-08 0 0.041 0.040 0.041 0.037 0.045 34,090,000 1,378,620 0.0404 0.370 0.361 0.370 0.334 0.406 3,775,822 0.3651 2.50%
2015-12-07 0 0.040 0.039 0.040 0.038 0.042 20,946,998 831,497 0.0397 0.361 0.352 0.361 0.343 0.379 2,320,098 0.3584 -6.98%
2015-12-04 0 0.043 0.040 0.041 0.040 0.046 59,540,000 2,537,840 0.0426 0.388 0.361 0.370 0.361 0.415 6,594,674 0.3848 -8.51%
2015-12-03 0 0.047 0.045 0.048 0.042 0.047 64,882,160 2,902,822 0.0447 0.424 0.406 0.433 0.379 0.424 7,186,374 0.4039 0.00%
2015-12-02 0 0.047 0.047 0.048 0.040 0.048 43,924,800 1,862,398 0.0424 0.424 0.424 0.433 0.361 0.433 4,865,128 0.3828 9.30%
2015-12-01 0 0.043 0.042 0.043 0.040 0.045 11,260,040 479,841 0.0426 0.388 0.379 0.388 0.361 0.406 1,247,167 0.3847 7.50%
2015-11-30 0 0.040 0.039 0.040 0.038 0.041 13,432,896 520,978 0.0388 0.361 0.352 0.361 0.343 0.370 1,487,833 0.3502 -2.44%
2015-11-27 0 0.041 0.040 0.041 0.040 0.046 16,775,000 709,530 0.0423 0.370 0.361 0.370 0.361 0.415 1,858,006 0.3819 -10.87%
2015-11-26 0 0.046 0.045 0.046 0.045 0.048 13,482,500 613,957 0.0455 0.415 0.406 0.415 0.406 0.433 1,493,327 0.4111 -4.17%
2015-11-25 0 0.048 0.045 0.048 0.045 0.049 18,432,645 874,428 0.0474 0.433 0.406 0.433 0.406 0.442 2,041,607 0.4283 4.35%
2015-11-24 0 0.046 0.045 0.046 0.045 0.048 14,676,278 675,258 0.0460 0.415 0.406 0.415 0.406 0.433 1,625,550 0.4154 -4.17%
2015-11-23 0 0.048 0.047 0.048 0.047 0.055 49,924,286 2,419,307 0.0485 0.433 0.424 0.433 0.424 0.497 5,529,634 0.4375 -12.73%
2015-11-20 0 0.055 0.054 0.055 0.051 0.068 72,793,439 4,028,630 0.0553 0.497 0.488 0.497 0.460 0.614 8,062,631 0.4997 -15.38%
2015-11-19 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2015-11-05 0 0.065 0.064 0.065 0.062 0.065 5,000,030 317,221 0.0634 0.587 0.578 0.587 0.560 0.587 553,805 0.5728 0.00%
2015-11-04 0 0.065 0.063 0.065 0.063 0.065 6,314,002 405,670 0.0642 0.587 0.569 0.587 0.569 0.587 699,341 0.5801 -1.52%
2015-11-03 0 0.066 0.065 0.066 0.064 0.066 2,545,000 164,360 0.0646 0.596 0.587 0.596 0.578 0.596 281,885 0.5831 0.00%
2015-11-02 0 0.066 0.064 0.066 0.063 0.066 3,460,000 221,760 0.0641 0.596 0.578 0.596 0.569 0.596 383,231 0.5787 -1.49%
2015-10-30 0 0.067 0.065 0.067 0.063 0.067 7,610,000 493,620 0.0649 0.605 0.587 0.605 0.569 0.605 842,887 0.5856 3.08%
2015-10-29 0 0.065 0.063 0.065 0.063 0.065 2,456,500 157,317 0.0640 0.587 0.569 0.587 0.569 0.587 272,083 0.5782 -1.52%
2015-10-28 0 0.066 0.063 0.066 0.063 0.066 2,686,000 171,948 0.0640 0.596 0.569 0.596 0.569 0.596 297,502 0.5780 0.00%
2015-10-27 0 0.066 0.064 0.066 0.063 0.066 2,620,000 168,620 0.0644 0.596 0.578 0.596 0.569 0.596 290,192 0.5811 0.00%
2015-10-26 0 0.066 0.064 0.066 0.063 0.066 5,363,600 344,012 0.0641 0.596 0.578 0.596 0.569 0.596 594,074 0.5791 0.00%
2015-10-23 0 0.066 0.064 0.066 0.063 0.066 2,900,000 184,760 0.0637 0.596 0.578 0.596 0.569 0.596 321,205 0.5752 0.00%
2015-10-22 0 0.066 0.065 0.066 0.063 0.066 3,338,000 216,800 0.0649 0.596 0.587 0.596 0.569 0.596 369,718 0.5864 -2.94%
2015-10-20 0 0.068 0.065 0.068 0.065 0.068 5,260,000 345,420 0.0657 0.614 0.587 0.614 0.587 0.614 582,600 0.5929 0.00%
2015-10-19 0 0.068 0.066 0.068 0.066 0.068 6,271,120 415,686 0.0663 0.614 0.596 0.614 0.596 0.614 694,592 0.5985 -1.45%
2015-10-16 0 0.069 0.067 0.069 0.066 0.070 11,550,000 780,280 0.0676 0.623 0.605 0.623 0.596 0.632 1,279,283 0.6099 0.00%
2015-10-15 0 0.069 0.067 0.069 0.066 0.069 22,734,185 1,543,813 0.0679 0.623 0.605 0.623 0.596 0.623 2,518,047 0.6131 2.99%
2015-10-14 0 0.067 0.067 0.068 0.064 0.067 8,739,060 577,943 0.0661 0.605 0.605 0.614 0.578 0.605 967,942 0.5971 1.52%
2015-10-13 0 0.066 0.065 0.066 0.065 0.066 11,970,000 782,940 0.0654 0.596 0.587 0.596 0.587 0.596 1,325,802 0.5905 -1.49%
2015-10-12 0 0.067 0.066 0.067 0.066 0.070 23,944,325 1,603,183 0.0670 0.605 0.596 0.605 0.596 0.632 2,652,083 0.6045 -2.90%
2015-10-09 0 0.069 0.068 0.069 0.067 0.076 78,206,785 5,378,707 0.0688 0.623 0.614 0.623 0.605 0.686 8,662,215 0.6209 -6.76%
2015-10-08 0 0.074 0.073 0.074 0.068 0.080 65,683,049 4,879,153 0.0743 0.668 0.659 0.668 0.614 0.722 7,275,081 0.6707 12.12%
2015-10-07 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2015-09-29 0 0.066 0.064 0.066 0.063 0.067 9,780,000 633,440 0.0648 0.596 0.578 0.596 0.569 0.605 1,083,237 0.5848 -4.35%
2015-09-25 0 0.069 0.068 0.069 0.065 0.071 17,240,000 1,146,760 0.0665 0.623 0.614 0.623 0.587 0.641 1,909,509 0.6006 -2.82%
2015-09-24 0 0.071 0.069 0.071 0.067 0.072 14,140,400 989,624 0.0700 0.641 0.623 0.641 0.605 0.650 1,566,196 0.6319 -1.39%
2015-09-23 0 0.072 0.068 0.072 0.069 0.074 15,680,000 1,129,840 0.0721 0.650 0.614 0.650 0.623 0.668 1,736,723 0.6506 -2.70%
2015-09-22 0 0.074 0.073 0.074 0.072 0.076 13,110,000 976,330 0.0745 0.668 0.659 0.668 0.650 0.686 1,452,069 0.6724 -1.33%
2015-09-21 0 0.075 0.072 0.075 0.070 0.075 9,300,000 675,120 0.0726 0.677 0.650 0.677 0.632 0.677 1,030,072 0.6554 1.35%
2015-09-18 0 0.074 0.071 0.074 0.071 0.074 6,531,000 470,326 0.0720 0.668 0.641 0.668 0.641 0.668 723,376 0.6502 1.37%
2015-09-17 0 0.073 0.070 0.073 0.070 0.073 4,380,000 311,240 0.0711 0.659 0.632 0.659 0.632 0.659 485,131 0.6416 0.00%
2015-09-16 0 0.073 0.072 0.073 0.069 0.073 8,285,674 584,679 0.0706 0.659 0.650 0.659 0.623 0.659 917,725 0.6371 1.39%
2015-09-15 0 0.072 0.069 0.072 0.069 0.075 12,260,000 872,440 0.0712 0.650 0.623 0.650 0.623 0.677 1,357,923 0.6425 -1.37%
2015-09-14 0 0.073 0.072 0.073 0.071 0.078 5,220,000 384,340 0.0736 0.659 0.650 0.659 0.641 0.704 578,169 0.6648 -2.67%
2015-09-11 0 0.075 0.073 0.075 0.071 0.077 31,836,048 2,370,704 0.0745 0.677 0.659 0.677 0.641 0.695 3,526,173 0.6723 5.63%
2015-09-10 0 0.071 0.068 0.070 0.066 0.072 13,192,020 913,481 0.0692 0.641 0.614 0.632 0.596 0.650 1,461,153 0.6252 1.43%
2015-09-09 0 0.070 0.069 0.071 0.068 0.077 29,135,000 2,081,410 0.0714 0.632 0.623 0.641 0.614 0.695 3,227,004 0.6450 -1.41%
2015-09-08 0 0.071 0.069 0.071 0.065 0.071 6,556,000 449,687 0.0686 0.641 0.623 0.641 0.587 0.641 726,145 0.6193 5.97%
2015-09-07 0 0.067 0.065 0.067 0.065 0.067 8,760,000 572,780 0.0654 0.605 0.587 0.605 0.587 0.605 970,261 0.5903 0.00%
2015-09-04 0 0.067 0.064 0.067 0.064 0.068 6,305,500 414,750 0.0658 0.605 0.578 0.605 0.578 0.614 698,400 0.5939 0.00%
2015-09-02 0 0.067 0.064 0.067 0.062 0.069 9,716,000 628,262 0.0647 0.605 0.578 0.605 0.560 0.623 1,076,148 0.5838 -4.29%
2015-09-01 0 0.070 0.068 0.070 0.067 0.070 3,742,000 255,438 0.0683 0.632 0.614 0.632 0.605 0.632 414,465 0.6163 -2.78%
2015-08-31 0 0.072 0.069 0.072 0.066 0.072 7,444,000 509,460 0.0684 0.650 0.623 0.650 0.596 0.650 824,500 0.6179 0.00%
2015-08-28 0 0.072 0.070 0.072 0.070 0.075 26,176,407 1,900,377 0.0726 0.650 0.632 0.650 0.632 0.677 2,899,309 0.6555 2.86%
2015-08-27 0 0.070 0.069 0.070 0.066 0.071 15,121,000 1,033,920 0.0684 0.632 0.623 0.632 0.596 0.641 1,674,808 0.6173 6.06%
2015-08-26 0 0.066 0.065 0.067 0.065 0.071 12,101,000 813,001 0.0672 0.596 0.587 0.605 0.587 0.641 1,340,312 0.6066 -1.49%
2015-08-25 0 0.067 0.065 0.067 0.065 0.075 18,640,000 1,280,160 0.0687 0.605 0.587 0.605 0.587 0.677 2,064,574 0.6201 -2.90%
2015-08-24 0 0.069 0.064 0.069 0.060 0.070 27,337,360 1,782,020 0.0652 0.623 0.578 0.623 0.542 0.632 3,027,897 0.5885 -10.39%
2015-08-21 0 0.077 0.076 0.077 0.074 0.082 26,510,000 2,045,140 0.0771 0.695 0.686 0.695 0.668 0.740 2,936,258 0.6965 -7.23%
2015-08-20 0 0.083 0.080 0.083 0.080 0.084 20,139,297 1,639,203 0.0814 0.749 0.722 0.749 0.722 0.758 2,230,637 0.7349 -3.49%
2015-08-19 0 0.086 0.085 0.086 0.080 0.089 26,580,348 2,211,739 0.0832 0.776 0.767 0.776 0.722 0.804 2,944,050 0.7513 -3.37%
2015-08-18 0 0.089 0.088 0.089 0.087 0.099 23,000,000 2,085,500 0.0907 0.804 0.795 0.804 0.785 0.894 2,547,489 0.8186 -8.25%
2015-08-17 0 0.097 0.097 0.098 0.094 0.100 12,000,653 1,145,755 0.0955 0.876 0.876 0.885 0.849 0.903 1,329,197 0.8620 -3.00%
2015-08-14 0 0.100 0.098 0.100 0.096 0.101 10,307,000 1,004,630 0.0975 0.903 0.885 0.903 0.867 0.912 1,141,607 0.8800 -0.99%
2015-08-13 0 0.101 0.099 0.101 0.096 0.103 9,057,000 902,970 0.0997 0.912 0.894 0.912 0.867 0.930 1,003,157 0.9001 1.00%
2015-08-12 0 0.100 0.099 0.100 0.091 0.104 29,674,000 2,951,039 0.0994 0.903 0.894 0.903 0.822 0.939 3,286,704 0.8979 -4.76%
2015-08-11 0 0.105 0.103 0.105 0.103 0.112 33,834,000 3,593,710 0.1062 0.948 0.930 0.948 0.930 1.011 3,747,467 0.9590 -3.67%
2015-08-10 0 0.109 0.108 0.109 0.102 0.127 131,843,185 15,002,346 0.1138 0.984 0.975 0.984 0.921 1.147 14,603,004 1.0273 6.86%
2015-08-07 0 0.102 0.101 0.102 0.099 0.106 24,487,900 2,484,666 0.1015 0.921 0.912 0.921 0.894 0.957 2,712,290 0.9161 0.00%
2015-08-06 0 0.102 0.100 0.102 0.096 0.104 25,351,000 2,485,450 0.0980 0.921 0.903 0.921 0.867 0.939 2,807,887 0.8852 0.00%
2015-08-05 0 0.102 0.102 0.103 0.091 0.110 79,546,437 8,233,360 0.1035 0.921 0.921 0.930 0.822 0.993 8,810,595 0.9345 9.68%
2015-08-04 0 0.093 0.093 0.094 0.090 0.098 32,062,000 2,970,334 0.0926 0.840 0.840 0.849 0.813 0.885 3,551,200 0.8364 -5.10%
2015-08-03 0 0.098 0.097 0.098 0.095 0.106 57,288,000 5,657,066 0.0987 0.885 0.876 0.885 0.858 0.957 6,345,242 0.8915 -7.55%
2015-07-31 0 0.106 0.105 0.106 0.103 0.112 51,535,735 5,480,257 0.1063 0.957 0.948 0.957 0.930 1.011 5,708,119 0.9601 -5.36%
2015-07-30 0 0.112 0.109 0.112 0.110 0.116 31,015,000 3,488,750 0.1125 1.011 0.984 1.011 0.993 1.047 3,435,234 1.0156 -0.88%
2015-07-29 0 0.113 0.110 0.113 0.110 0.118 37,996,100 4,256,680 0.1120 1.020 0.993 1.020 0.993 1.065 4,208,463 1.0115 -1.74%
2015-07-28 0 0.115 0.114 0.115 0.101 0.117 60,115,330 6,774,957 0.1127 1.038 1.029 1.038 0.912 1.056 6,658,398 1.0175 4.55%
2015-07-27 0 0.110 0.108 0.110 0.107 0.127 176,462,821 20,605,451 0.1168 0.993 0.975 0.993 0.966 1.147 19,545,093 1.0543 -13.39%
2015-07-24 0 0.127 0.126 0.127 0.125 0.136 123,752,008 15,663,083 0.1266 1.147 1.138 1.147 1.129 1.228 13,706,822 1.1427 -6.62%
2015-07-23 0 0.136 0.135 0.136 0.135 0.146 141,679,123 19,734,002 0.1393 1.228 1.219 1.228 1.219 1.318 15,692,437 1.2575 -2.86%
2015-07-22 0 0.140 0.138 0.139 0.135 0.153 161,644,340 22,864,708 0.1415 1.264 1.246 1.255 1.219 1.381 17,903,792 1.2771 -6.04%
2015-07-21 0 0.149 0.148 0.149 0.123 0.160 588,126,963 84,158,920 0.1431 1.345 1.336 1.345 1.111 1.445 65,141,179 1.2919 21.14%
2015-07-20 0 0.123 0.123 0.124 0.113 0.135 337,816,405 41,033,667 0.1215 1.111 1.111 1.120 1.020 1.219 37,416,681 1.0967 -1.60%
2015-07-17 0 0.125 0.126 0.127 0.122 0.175 479,817,070 68,584,629 0.1429 1.129 1.138 1.147 1.101 1.580 53,144,731 1.2905 -50.00%
2015-07-16 0 0.250 0.248 0.250 0.218 0.310 116,895,087 30,280,796 0.2590 2.257 2.239 2.257 1.968 2.799 12,947,347 2.3388 -41.18%
2015-07-15 0 0.425 0.365 0.375 0.360 0.455 15,798,000 6,213,865 0.3933 3.837 3.295 3.386 3.250 4.108 1,749,793 3.5512 -6.59%
2015-07-14 0 0.455 0.455 0.460 0.320 0.485 10,267,187 4,515,094 0.4398 4.108 4.108 4.153 2.889 4.379 1,137,198 3.9704 19.74%
2015-07-13 0 0.380 0.380 0.385 0.310 0.480 18,580,922 6,914,021 0.3721 3.431 3.431 3.476 2.799 4.334 2,058,030 3.3595 -20.83%
2015-07-10 0 0.480 0.460 0.480 0.460 0.780 22,297,472 13,217,317 0.5928 4.334 4.153 4.334 4.153 7.042 2,469,677 5.3518 -38.46%
2015-07-09 0 0.780 0.770 0.780 0.770 0.840 3,503,633 2,754,412 0.7862 7.042 6.952 7.042 6.952 7.584 388,064 7.0978 -2.50%
2015-07-08 0 0.800 0.780 0.800 0.780 0.800 19,530,523 15,393,964 0.7882 7.223 7.042 7.223 7.042 7.223 2,163,209 7.1163 0.00%
2015-07-07 0 0.800 0.790 0.800 0.730 0.820 24,183,952 18,718,678 0.7740 7.223 7.133 7.223 6.591 7.403 2,678,624 6.9882 9.59%
2015-07-06 0 0.730 0.720 0.730 0.690 0.740 18,143,886 13,042,054 0.7188 6.591 6.501 6.591 6.230 6.681 2,009,624 6.4898 0.00%
2015-07-03 0 0.730 0.720 0.730 0.680 0.730 20,179,983 14,064,183 0.6969 6.591 6.501 6.591 6.139 6.591 2,235,143 6.2923 1.39%
2015-07-02 0 0.720 0.700 0.730 0.680 0.720 3,663,480 2,544,540 0.6946 6.501 6.320 6.591 6.139 6.501 405,769 6.2709 1.41%
2015-06-30 0 0.710 0.700 0.710 0.660 0.710 3,418,895 2,322,748 0.6794 6.410 6.320 6.410 5.959 6.410 378,678 6.1338 1.43%
2015-06-29 0 0.700 0.700 0.710 0.600 0.700 1,751,000 1,127,293 0.6438 6.320 6.320 6.410 5.417 6.320 193,941 5.8125 0.00%
2015-06-26 0 0.700 0.670 0.700 0.680 0.740 1,215,000 844,561 0.6951 6.320 6.049 6.320 6.139 6.681 134,574 6.2758 -5.41%
2015-06-25 0 0.740 0.720 0.740 0.710 0.850 6,403,852 4,814,696 0.7518 6.681 6.501 6.681 6.410 7.674 709,293 6.7880 -2.63%
2015-06-24 0 0.760 0.750 0.780 0.720 0.800 2,100,380 1,582,684 0.7535 6.862 6.771 7.042 6.501 7.223 232,639 6.8032 1.33%
2015-06-23 0 0.750 0.750 0.760 0.690 1.000 17,089,400 14,479,860 0.8473 6.771 6.771 6.862 6.230 9.028 1,892,829 7.6499 -1.32%
2015-06-22 0 0.760 0.760 0.770 0.670 0.790 3,822,805 2,738,585 0.7164 6.862 6.862 6.952 6.049 7.133 423,415 6.4678 4.11%
2015-06-19 0 0.730 0.730 0.740 0.680 0.870 8,020,005 6,059,134 0.7555 6.591 6.591 6.681 6.139 7.855 888,299 6.8211 -13.10%
2015-06-18 0 0.840 0.840 0.860 0.790 0.920 6,248,341 5,302,981 0.8487 7.584 7.584 7.765 7.133 8.306 692,069 7.6625 -7.69%
2015-06-17 0 0.910 0.900 0.910 0.730 1.100 46,334,836 44,014,573 0.9499 8.216 8.126 8.216 6.591 9.931 5,132,065 8.5764 42.19%
2015-06-16 0 0.640 0.650 0.700 0.590 1.040 22,598,645 18,849,803 0.8341 5.778 5.869 6.320 5.327 9.390 2,503,035 7.5308 -25.58%
2015-06-15 0 0.860 0.880 0.890 0.400 1.350 103,307,420 83,760,963 0.8108 7.765 7.945 8.035 3.611 12.19 11,442,371 7.3202 418.68%
2015-06-12 0 1.990 1.860 1.990 1.420 2.020 4,330,645 7,568,710 1.7477 1.497 1.399 1.497 1.068 1.520 5,756,901 1.3147 10.56%
2015-06-11 0 0.090 0.088 0.091 0.084 0.100 46,134,415 4,171,111 0.0904 1.354 1.324 1.369 1.264 1.505 3,066,417 1.3603 -5.26%
2015-06-10 0 0.095 0.094 0.095 0.092 0.102 38,878,500 3,710,804 0.0954 1.429 1.414 1.429 1.384 1.535 2,584,138 1.4360 -7.77%
2015-06-09 0 0.103 0.100 0.103 0.097 0.124 111,195,750 12,389,747 0.1114 1.550 1.505 1.550 1.459 1.866 7,390,850 1.6764 -5.50%
2015-06-08 0 0.109 0.106 0.109 0.100 0.115 36,391,140 3,877,960 0.1066 1.640 1.595 1.640 1.505 1.730 2,418,810 1.6033 -4.39%
2015-06-05 0 0.114 0.113 0.114 0.112 0.118 19,994,100 2,294,980 0.1148 1.715 1.700 1.715 1.685 1.775 1,328,948 1.7269 0.88%
2015-06-04 0 0.113 0.112 0.113 0.102 0.120 25,900,400 2,856,194 0.1103 1.700 1.685 1.700 1.535 1.805 1,721,522 1.6591 -4.24%
2015-06-03 0 0.118 0.116 0.118 0.115 0.120 17,010,201 1,995,435 0.1173 1.775 1.745 1.775 1.730 1.805 1,130,617 1.7649 -1.67%
2015-06-02 0 0.120 0.118 0.120 0.115 0.122 25,075,420 2,986,666 0.1191 1.805 1.775 1.805 1.730 1.835 1,666,688 1.7920 0.84%
2015-06-01 0 0.119 0.118 0.120 0.114 0.121 32,056,100 3,763,965 0.1174 1.790 1.775 1.805 1.715 1.820 2,130,673 1.7666 0.00%
2015-05-29 0 0.119 0.118 0.119 0.105 0.128 59,852,010 7,001,507 0.1170 1.790 1.775 1.790 1.580 1.926 3,978,184 1.7600 7.21%
2015-05-28 0 0.111 0.108 0.111 0.105 0.122 29,708,320 3,326,712 0.1120 1.670 1.625 1.670 1.580 1.835 1,974,623 1.6847 -6.72%
2015-05-27 0 0.119 0.118 0.119 0.112 0.129 36,791,350 4,406,889 0.1198 1.790 1.775 1.790 1.685 1.941 2,445,411 1.8021 -4.80%
2015-05-26 0 0.125 0.124 0.126 0.111 0.140 212,798,000 26,671,996 0.1253 1.881 1.866 1.896 1.670 2.106 14,144,048 1.8857 12.61%
2015-05-22 0 0.111 0.109 0.111 0.094 0.120 107,419,830 11,811,929 0.1100 1.670 1.640 1.670 1.414 1.805 7,139,875 1.6544 18.09%
2015-05-21 0 0.094 0.090 0.094 0.088 0.095 13,423,200 1,203,848 0.0897 1.414 1.354 1.414 1.324 1.429 892,200 1.3493 4.44%
2015-05-20 0 0.090 0.088 0.090 0.085 0.090 5,320,000 469,180 0.0882 1.354 1.324 1.354 1.279 1.354 353,605 1.3268 0.00%
2015-05-19 0 0.090 0.088 0.090 0.085 0.092 7,704,600 687,699 0.0893 1.354 1.324 1.354 1.279 1.384 512,102 1.3429 -2.17%
2015-05-18 0 0.092 0.090 0.092 0.090 0.095 7,648,000 694,800 0.0908 1.384 1.354 1.384 1.354 1.429 508,340 1.3668 -1.08%
2015-05-15 0 0.093 0.092 0.093 0.082 0.099 14,242,000 1,294,046 0.0909 1.399 1.384 1.399 1.234 1.489 946,623 1.3670 3.33%
2015-05-14 0 0.090 0.089 0.090 0.081 0.092 18,249,000 1,623,817 0.0890 1.354 1.339 1.354 1.219 1.384 1,212,957 1.3387 -4.26%
2015-05-13 0 0.094 0.092 0.094 0.091 0.096 9,221,200 851,982 0.0924 1.414 1.384 1.414 1.369 1.444 612,906 1.3901 0.00%
2015-05-12 0 0.094 0.094 0.095 0.090 0.096 10,641,000 985,207 0.0926 1.414 1.414 1.429 1.354 1.444 707,276 1.3930 -4.08%
2015-05-11 0 0.098 0.096 0.098 0.095 0.100 7,610,025 737,742 0.0969 1.474 1.444 1.474 1.429 1.505 505,816 1.4585 -3.92%
2015-05-08 0 0.102 0.099 0.102 0.097 0.102 11,926,000 1,192,152 0.1000 1.535 1.489 1.535 1.459 1.535 792,686 1.5039 3.03%
2015-05-07 0 0.099 0.097 0.099 0.093 0.101 13,633,180 1,337,092 0.0981 1.489 1.459 1.489 1.399 1.520 906,157 1.4756 -2.94%
2015-05-06 0 0.102 0.099 0.102 0.093 0.105 24,671,200 2,467,381 0.1000 1.535 1.489 1.535 1.399 1.580 1,639,821 1.5047 -6.42%
2015-05-05 0 0.109 0.105 0.108 0.103 0.122 37,296,900 4,202,789 0.1127 1.640 1.580 1.625 1.550 1.835 2,479,014 1.6953 -6.03%
2015-05-04 0 0.116 0.114 0.116 0.108 0.121 68,398,900 7,888,432 0.1153 1.745 1.715 1.745 1.625 1.820 4,546,271 1.7351 7.41%
2015-04-30 0 0.108 0.103 0.108 0.093 0.112 63,725,000 6,609,225 0.1037 1.625 1.550 1.625 1.399 1.685 4,235,611 1.5604 5.88%
2015-04-29 0 0.102 0.101 0.102 0.090 0.104 30,959,200 3,002,298 0.0970 1.535 1.520 1.535 1.354 1.565 2,057,766 1.4590 6.25%
2015-04-28 0 0.096 0.092 0.096 0.088 0.100 19,493,228 1,800,534 0.0924 1.444 1.384 1.444 1.324 1.505 1,295,657 1.3897 -3.03%
2015-04-27 0 0.099 0.095 0.099 0.093 0.106 26,742,115 2,630,916 0.0984 1.489 1.429 1.489 1.399 1.595 1,777,469 1.4801 -2.94%
2015-04-24 0 0.102 0.101 0.102 0.101 0.113 38,431,400 4,086,252 0.1063 1.535 1.520 1.535 1.520 1.700 2,554,420 1.5997 -2.86%
2015-04-23 0 0.105 0.103 0.105 0.090 0.124 142,085,240 15,216,718 0.1071 1.580 1.550 1.580 1.354 1.866 9,443,982 1.6113 19.32%
2015-04-22 0 0.088 0.086 0.088 0.077 0.088 15,646,900 1,285,416 0.0822 1.324 1.294 1.324 1.158 1.324 1,040,003 1.2360 8.64%
2015-04-21 0 0.081 0.076 0.080 0.074 0.087 21,839,920 1,725,814 0.0790 1.219 1.143 1.204 1.113 1.309 1,451,634 1.1889 -6.90%
2015-04-20 0 0.087 0.083 0.087 0.076 0.092 40,360,015 3,393,964 0.0841 1.309 1.249 1.309 1.143 1.384 2,682,610 1.2652 -5.43%
2015-04-17 0 0.092 0.089 0.092 0.073 0.092 100,124,600 8,188,267 0.0818 1.384 1.339 1.384 1.098 1.384 6,654,983 1.2304 29.58%
2015-04-16 0 0.071 0.069 0.071 0.066 0.072 30,051,165 2,084,071 0.0694 1.068 1.038 1.068 0.993 1.083 1,997,411 1.0434 9.23%
2015-04-15 0 0.065 0.064 0.065 0.064 0.074 26,987,600 1,884,050 0.0698 0.978 0.963 0.978 0.963 1.113 1,793,785 1.0503 -4.41%
2015-04-14 0 0.068 0.066 0.067 0.064 0.069 34,147,100 2,271,046 0.0665 1.023 0.993 1.008 0.963 1.038 2,269,656 1.0006 6.25%
2015-04-13 0 0.064 0.062 0.064 0.055 0.064 54,753,200 3,338,175 0.0610 0.963 0.933 0.963 0.827 0.963 3,639,282 0.9173 18.52%
2015-04-10 0 0.054 0.055 0.056 0.051 0.056 16,735,617 917,591 0.0548 0.812 0.827 0.843 0.767 0.843 1,112,367 0.8249 3.85%
2015-04-09 0 0.052 0.051 0.052 0.049 0.052 4,511,038 226,666 0.0502 0.782 0.767 0.782 0.737 0.782 299,835 0.7560 0.00%
2015-04-08 0 0.052 0.049 0.052 0.049 0.053 16,440,092 845,123 0.0514 0.782 0.737 0.782 0.737 0.797 1,092,724 0.7734 1.96%
2015-04-02 0 0.051 0.049 0.050 0.046 0.065 94,274,860 4,995,414 0.0530 0.767 0.737 0.752 0.692 0.978 6,266,169 0.7972 8.51%
2015-04-01 0 0.047 0.046 0.047 0.045 0.047 11,185,600 509,869 0.0456 0.707 0.692 0.707 0.677 0.707 743,473 0.6858 2.17%
2015-03-31 0 0.046 0.045 0.046 0.045 0.047 3,945,975 177,561 0.0450 0.692 0.677 0.692 0.677 0.707 262,277 0.6770 -2.13%
2015-03-30 0 0.047 0.046 0.047 0.045 0.052 13,906,012 643,172 0.0463 0.707 0.692 0.707 0.677 0.782 924,291 0.6959 0.00%
2015-03-27 0 0.047 0.046 0.047 0.045 0.048 7,118,400 332,553 0.0467 0.707 0.692 0.707 0.677 0.722 473,139 0.7029 4.44%
2015-03-26 0 0.045 0.045 0.046 0.045 0.046 5,127,242 231,291 0.0451 0.677 0.677 0.692 0.677 0.692 340,792 0.6787 -4.26%
2015-03-25 0 0.047 0.046 0.047 0.046 0.048 6,108,000 284,956 0.0467 0.707 0.692 0.707 0.692 0.722 405,981 0.7019 2.17%
2015-03-24 0 0.046 0.044 0.046 0.044 0.048 12,853,308 587,412 0.0457 0.692 0.662 0.692 0.662 0.722 854,321 0.6876 -2.13%
2015-03-23 0 0.047 0.045 0.047 0.044 0.047 35,618,000 1,606,978 0.0451 0.707 0.677 0.707 0.662 0.707 2,367,422 0.6788 0.00%
2015-03-20 0 0.047 0.045 0.047 0.045 0.051 39,625,210 1,870,307 0.0472 0.707 0.677 0.707 0.677 0.767 2,633,769 0.7101 -6.00%
2015-03-19 0 0.050 0.050 0.051 0.044 0.059 124,199,155 6,191,130 0.0498 0.752 0.752 0.767 0.662 0.888 8,255,147 0.7500 -32.43%
2015-03-18 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2015-01-29 0 0.074 0.073 0.074 0.070 0.081 42,580,000 3,180,600 0.0747 1.113 1.098 1.113 1.053 1.219 2,830,166 1.1238 -2.63%
2015-01-28 0 0.076 0.073 0.076 0.070 0.085 11,240,000 860,380 0.0765 1.143 1.098 1.143 1.053 1.279 747,089 1.1516 0.00%
2015-01-27 0 0.076 0.073 0.076 0.070 0.085 22,372,800 1,712,441 0.0765 1.143 1.098 1.143 1.053 1.279 1,487,053 1.1516 8.57%
2015-01-26 0 0.070 0.067 0.070 0.070 0.070 960,000 67,200 0.0700 1.053 1.008 1.053 1.053 1.053 63,808 1.0532 0.00%
2015-01-23 0 0.070 0.066 0.070 0.065 0.070 1,042,800 70,887 0.0680 1.053 0.993 1.053 0.978 1.053 69,312 1.0227 0.00%
2015-01-22 0 0.070 0.069 0.070 0.061 0.070 11,860,000 784,220 0.0661 1.053 1.038 1.053 0.918 1.053 788,299 0.9948 2.94%
2015-01-21 0 0.068 0.066 0.068 0.066 0.068 1,142,000 75,880 0.0664 1.023 0.993 1.023 0.993 1.023 75,905 0.9997 -2.86%
2015-01-20 0 0.070 0.066 0.070 0.068 0.070 580,000 39,620 0.0683 1.053 0.993 1.053 1.023 1.053 38,551 1.0277 2.94%
2015-01-19 0 0.068 0.065 0.068 0.064 0.068 4,514,452 296,006 0.0656 1.023 0.978 1.023 0.963 1.023 300,062 0.9865 -2.86%
2015-01-16 0 0.070 0.068 0.070 0.070 0.070 540,000 37,800 0.0700 1.053 1.023 1.053 1.053 1.053 35,892 1.0532 -1.41%
2015-01-15 0 0.071 0.069 0.071 0.069 0.072 2,580,400 179,484 0.0696 1.068 1.038 1.068 1.038 1.083 171,511 1.0465 -1.39%
2015-01-14 0 0.072 0.069 0.072 0.070 0.072 880,100 61,786 0.0702 1.083 1.038 1.083 1.053 1.083 58,498 1.0562 -1.37%
2015-01-13 0 0.073 0.070 0.073 0.068 0.073 1,260,000 89,160 0.0708 1.098 1.053 1.098 1.023 1.098 83,748 1.0646 2.82%
2015-01-12 0 0.071 0.069 0.071 0.068 0.071 420,000 28,920 0.0689 1.068 1.038 1.068 1.023 1.068 27,916 1.0360 -1.39%
2015-01-09 0 0.072 0.070 0.072 0.068 0.072 5,760,064 407,603 0.0708 1.083 1.053 1.083 1.023 1.083 382,854 1.0646 -2.70%
2015-01-08 0 0.074 0.071 0.074 0.071 0.075 3,420,000 247,780 0.0725 1.113 1.068 1.113 1.068 1.128 227,317 1.0900 1.37%
2015-01-07 0 0.073 0.071 0.073 0.070 0.073 4,321,460 305,630 0.0707 1.098 1.068 1.098 1.053 1.098 287,235 1.0640 1.39%
2015-01-06 0 0.072 0.069 0.072 0.070 0.073 1,340,000 95,180 0.0710 1.083 1.038 1.083 1.053 1.098 89,066 1.0686 -2.70%
2015-01-05 0 0.074 0.071 0.074 0.070 0.074 1,504,000 107,480 0.0715 1.113 1.068 1.113 1.053 1.113 99,966 1.0752 0.00%
2015-01-02 0 0.074 0.072 0.075 0.070 0.078 3,209,200 237,900 0.0741 1.113 1.083 1.128 1.053 1.174 213,306 1.1153 0.00%
2014-12-31 0 0.074 0.074 0.075 0.072 0.074 680,000 50,020 0.0736 1.113 1.113 1.128 1.083 1.113 45,198 1.1067 -1.33%
2014-12-30 0 0.075 0.074 0.075 0.070 0.075 2,648,000 191,936 0.0725 1.128 1.113 1.128 1.053 1.128 176,005 1.0905 4.17%
2014-12-29 0 0.072 0.070 0.073 0.070 0.073 1,600,000 114,660 0.0717 1.083 1.053 1.098 1.053 1.098 106,347 1.0782 0.00%
2014-12-24 0 0.072 0.070 0.073 0.068 0.072 1,860,000 130,160 0.0700 1.083 1.053 1.098 1.023 1.083 123,629 1.0528 -2.70%
2014-12-23 0 0.074 0.070 0.074 0.068 0.074 3,781,600 272,347 0.0720 1.113 1.053 1.113 1.023 1.113 251,352 1.0835 1.37%
2014-12-22 0 0.073 0.070 0.073 0.070 0.074 1,288,400 93,780 0.0728 1.098 1.053 1.098 1.053 1.113 85,636 1.0951 4.29%
2014-12-19 0 0.070 0.069 0.070 0.067 0.073 7,238,800 500,268 0.0691 1.053 1.038 1.053 1.008 1.098 481,141 1.0398 -4.11%
2014-12-18 0 0.073 0.070 0.073 0.065 0.081 16,850,009 1,233,000 0.0732 1.098 1.053 1.098 0.978 1.219 1,119,970 1.1009 -8.75%
2014-12-17 0 0.080 0.075 0.077 0.075 0.085 16,695,919 1,307,082 0.0783 1.204 1.128 1.158 1.128 1.279 1,109,728 1.1778 -9.09%
2014-12-16 0 0.088 0.085 0.088 0.084 0.094 11,982,045 1,054,949 0.0880 1.324 1.279 1.324 1.264 1.414 796,411 1.3246 -4.35%
2014-12-15 0 0.092 0.088 0.092 0.088 0.095 7,040,000 645,760 0.0917 1.384 1.324 1.384 1.324 1.429 467,928 1.3800 0.00%
2014-12-12 0 0.092 0.089 0.092 0.085 0.093 7,960,025 702,102 0.0882 1.384 1.339 1.384 1.279 1.399 529,079 1.3270 0.00%
2014-12-11 0 0.092 0.090 0.093 0.090 0.094 1,840,000 168,400 0.0915 1.384 1.354 1.399 1.354 1.414 122,299 1.3769 -2.13%
2014-12-10 0 0.094 0.091 0.094 0.089 0.099 14,203,210 1,322,288 0.0931 1.414 1.369 1.414 1.339 1.489 944,045 1.4007 -5.05%
2014-12-09 0 0.099 0.098 0.099 0.099 0.107 13,000,000 1,322,040 0.1017 1.489 1.474 1.489 1.489 1.610 864,071 1.5300 -8.33%
2014-12-08 0 0.108 0.108 0.109 0.100 0.114 224,783,157 24,475,810 0.1089 1.625 1.625 1.640 1.505 1.715 14,940,666 1.6382 6.93%
2014-12-05 0 0.101 0.099 0.101 0.099 0.104 11,688,384 1,174,609 0.1005 1.520 1.489 1.520 1.489 1.565 776,892 1.5119 -2.88%
2014-12-04 0 0.104 0.102 0.104 0.099 0.106 11,864,800 1,212,490 0.1022 1.565 1.535 1.565 1.489 1.595 788,618 1.5375 -1.89%
2014-12-03 0 0.106 0.103 0.107 0.104 0.120 13,821,008 1,472,916 0.1066 1.595 1.550 1.610 1.565 1.805 918,641 1.6034 -4.50%
2014-12-02 0 0.111 0.110 0.111 0.107 0.118 17,880,000 1,977,840 0.1106 1.670 1.655 1.670 1.610 1.775 1,188,430 1.6642 1.83%
2014-12-01 0 0.109 0.107 0.109 0.105 0.112 9,898,450 1,068,468 0.1079 1.640 1.610 1.640 1.580 1.685 657,920 1.6240 0.00%
2014-11-28 0 0.109 0.108 0.109 0.108 0.126 44,000,320 4,949,112 0.1125 1.640 1.625 1.640 1.625 1.896 2,924,570 1.6923 -9.92%
2014-11-27 0 0.121 0.118 0.121 0.115 0.125 15,380,000 1,841,440 0.1197 1.820 1.775 1.820 1.730 1.881 1,022,263 1.8013 4.31%
2014-11-26 0 0.116 0.115 0.117 0.115 0.125 33,612,025 3,943,590 0.1173 1.745 1.730 1.760 1.730 1.881 2,234,091 1.7652 -7.20%
2014-11-25 0 0.125 0.125 0.126 0.124 0.131 30,462,025 3,832,568 0.1258 1.881 1.881 1.896 1.866 1.971 2,024,720 1.8929 -4.58%
2014-11-24 0 0.131 0.127 0.132 0.127 0.147 43,380,000 5,788,240 0.1334 1.971 1.911 1.986 1.911 2.212 2,883,339 2.0075 -7.75%
2014-11-21 0 0.142 0.139 0.142 0.132 0.156 66,380,060 9,707,247 0.1462 2.136 2.091 2.136 1.986 2.347 4,412,084 2.2001 3.65%
2014-11-20 0 0.137 0.132 0.137 0.134 0.137 3,083,000 413,918 0.1343 2.061 1.986 2.061 2.016 2.061 204,918 2.0199 1.48%
2014-11-19 0 0.135 0.133 0.135 0.130 0.138 1,606,000 213,472 0.1329 2.031 2.001 2.031 1.956 2.076 106,746 1.9998 -0.74%
2014-11-18 0 0.136 0.133 0.136 0.132 0.140 3,877,200 524,172 0.1352 2.046 2.001 2.046 1.986 2.106 257,706 2.0340 -2.16%
2014-11-17 0 0.139 0.136 0.140 0.130 0.144 6,174,000 846,250 0.1371 2.091 2.046 2.106 1.956 2.166 410,367 2.0622 2.96%
2014-11-14 0 0.135 0.133 0.135 0.132 0.136 3,760,550 505,651 0.1345 2.031 2.001 2.031 1.986 2.046 249,953 2.0230 -0.74%
2014-11-13 0 0.136 0.134 0.136 0.130 0.139 12,360,049 1,638,046 0.1325 2.046 2.016 2.046 1.956 2.091 821,536 1.9939 -2.16%
2014-11-12 0 0.139 0.134 0.139 0.134 0.143 8,648,280 1,183,498 0.1368 2.091 2.016 2.091 2.016 2.151 574,825 2.0589 -2.80%
2014-11-11 0 0.143 0.140 0.143 0.139 0.145 1,732,000 243,292 0.1405 2.151 2.106 2.151 2.091 2.182 115,121 2.1134 -1.38%
2014-11-10 0 0.145 0.141 0.145 0.142 0.150 2,320,003 335,000 0.1444 2.182 2.121 2.182 2.136 2.257 154,204 2.1725 0.00%
2014-11-07 0 0.145 0.143 0.146 0.141 0.150 8,241,650 1,203,280 0.1460 2.182 2.151 2.197 2.121 2.257 547,798 2.1966 2.11%
2014-11-06 0 0.142 0.141 0.142 0.139 0.142 3,178,400 448,125 0.1410 2.136 2.121 2.136 2.091 2.136 211,259 2.1212 -2.07%
2014-11-05 0 0.145 0.143 0.145 0.142 0.153 10,200,000 1,485,640 0.1457 2.182 2.151 2.182 2.136 2.302 677,964 2.1913 0.00%
2014-11-04 0 0.145 0.141 0.145 0.138 0.150 24,128,450 3,339,466 0.1384 2.182 2.121 2.182 2.076 2.257 1,603,746 2.0823 1.40%
2014-11-03 0 0.143 0.138 0.143 0.135 0.145 3,524,050 487,106 0.1382 2.151 2.076 2.151 2.031 2.182 234,233 2.0796 -1.38%
2014-10-31 0 0.145 0.143 0.145 0.133 0.148 3,992,000 557,300 0.1396 2.182 2.151 2.182 2.001 2.227 265,336 2.1004 5.84%
2014-10-30 0 0.137 0.134 0.137 0.131 0.138 2,360,000 320,440 0.1358 2.061 2.016 2.061 1.971 2.076 156,862 2.0428 -2.14%
2014-10-29 0 0.140 0.139 0.141 0.138 0.147 5,440,290 770,497 0.1416 2.106 2.091 2.121 2.076 2.212 361,600 2.1308 -2.78%
2014-10-28 0 0.144 0.141 0.144 0.139 0.148 2,996,000 429,760 0.1434 2.166 2.121 2.166 2.091 2.227 199,135 2.1581 -1.37%
2014-10-27 0 0.146 0.146 0.147 0.144 0.149 56,380,030 8,251,944 0.1464 2.197 2.197 2.212 2.166 2.242 3,747,412 2.2020 -2.67%
2014-10-24 0 0.150 0.147 0.150 0.144 0.150 96,856,000 14,064,000 0.1452 2.257 2.212 2.257 2.166 2.257 6,437,729 2.1846 2.04%
2014-10-23 0 0.147 0.145 0.147 0.142 0.149 81,487,368 11,722,004 0.1439 2.212 2.182 2.212 2.136 2.242 5,416,222 2.1642 1.38%
2014-10-22 0 0.145 0.141 0.146 0.142 0.146 3,150,800 450,521 0.1430 2.182 2.121 2.197 2.136 2.197 209,424 2.1512 -2.03%
2014-10-21 0 0.148 0.143 0.148 0.139 0.153 6,152,000 878,444 0.1428 2.227 2.151 2.227 2.091 2.302 408,905 2.1483 -1.99%
2014-10-20 0 0.151 0.148 0.151 0.148 0.156 8,112,800 1,227,720 0.1513 2.272 2.227 2.272 2.227 2.347 539,234 2.2768 -3.82%
2014-10-17 0 0.157 0.153 0.157 0.151 0.157 4,628,800 712,218 0.1539 2.362 2.302 2.362 2.272 2.362 307,663 2.3149 1.29%
2014-10-16 0 0.155 0.152 0.155 0.152 0.159 1,696,400 261,042 0.1539 2.332 2.287 2.332 2.287 2.392 112,755 2.3151 -1.90%
2014-10-15 0 0.158 0.153 0.158 0.151 0.158 5,058,800 779,126 0.1540 2.377 2.302 2.377 2.272 2.377 336,243 2.3171 -1.25%
2014-10-14 0 0.160 0.156 0.160 0.154 0.163 8,432,600 1,326,651 0.1573 2.407 2.347 2.407 2.317 2.452 560,490 2.3669 -2.44%
2014-10-13 0 0.164 0.159 0.164 0.155 0.169 9,859,350 1,583,401 0.1606 2.467 2.392 2.467 2.332 2.543 655,322 2.4162 3.80%
2014-10-10 0 0.158 0.156 0.158 0.156 0.167 17,140,000 2,761,900 0.1611 2.377 2.347 2.377 2.347 2.513 1,139,245 2.4243 -4.24%
2014-10-09 0 0.165 0.163 0.165 0.152 0.167 33,463,600 5,344,542 0.1597 2.482 2.452 2.482 2.287 2.513 2,224,226 2.4029 12.24%
2014-10-08 0 0.147 0.145 0.148 0.139 0.148 14,440,800 2,080,764 0.1441 2.212 2.182 2.227 2.091 2.227 959,837 2.1678 2.08%
2014-10-07 0 0.144 0.143 0.144 0.141 0.145 4,896,000 698,736 0.1427 2.166 2.151 2.166 2.121 2.182 325,423 2.1472 1.41%
2014-10-06 0 0.142 0.142 0.144 0.139 0.146 4,302,800 615,898 0.1431 2.136 2.136 2.166 2.091 2.197 285,994 2.1535 -1.39%
2014-10-03 0 0.144 0.142 0.144 0.138 0.144 11,691,839 1,653,639 0.1414 2.166 2.136 2.166 2.076 2.166 777,122 2.1279 -2.04%
2014-09-30 0 0.147 0.143 0.148 0.143 0.150 8,426,000 1,234,602 0.1465 2.212 2.151 2.227 2.151 2.257 560,051 2.2044 0.00%
2014-09-29 0 0.147 0.145 0.148 0.141 0.164 19,046,021 2,883,448 0.1514 2.212 2.182 2.227 2.121 2.467 1,265,932 2.2777 -12.50%
2014-09-26 0 0.168 0.165 0.168 0.164 0.170 12,214,850 2,029,889 0.1662 2.528 2.482 2.528 2.467 2.558 811,885 2.5002 -0.59%
2014-09-25 0 0.169 0.167 0.169 0.166 0.172 24,340,000 4,100,460 0.1685 2.543 2.513 2.543 2.497 2.588 1,617,807 2.5346 -0.59%
2014-09-24 0 0.170 0.169 0.170 0.166 0.173 19,026,500 3,218,566 0.1692 2.558 2.543 2.558 2.497 2.603 1,264,635 2.5451 0.59%
2014-09-23 0 0.169 0.168 0.169 0.167 0.177 21,505,200 3,666,801 0.1705 2.543 2.528 2.543 2.513 2.663 1,429,386 2.5653 -2.87%
2014-09-22 0 0.174 0.172 0.174 0.165 0.183 40,767,001 7,161,854 0.1757 2.618 2.588 2.618 2.482 2.753 2,709,661 2.6431 3.57%
2014-09-19 0 0.168 0.165 0.168 0.164 0.174 42,456,300 7,068,624 0.1665 2.528 2.482 2.528 2.467 2.618 2,821,944 2.5049 -2.33%
2014-09-18 0 0.172 0.170 0.172 0.167 0.185 43,102,547 7,527,088 0.1746 2.588 2.558 2.588 2.513 2.783 2,864,898 2.6273 -3.37%
2014-09-17 0 0.178 0.177 0.178 0.160 0.192 135,265,879 24,080,109 0.1780 2.678 2.663 2.678 2.407 2.889 8,990,719 2.6783 5.95%
2014-09-16 0 0.168 0.167 0.168 0.167 0.221 115,364,743 19,952,354 0.1730 2.528 2.513 2.528 2.513 3.325 7,667,950 2.6020 -32.53%
2014-09-15 1 0.249 0.249 0.255 0.249 0.360 19,702,800 5,338,320 0.2709 3.746 3.746 3.836 3.746 5.416 1,309,586 4.0763 -33.60%
2014-09-12 0 0.375 0.370 0.380 0.370 0.420 3,800,337 1,448,319 0.3811 5.642 5.567 5.717 5.567 6.319 252,597 5.7337 -10.71%
2014-09-11 0 0.420 0.410 0.420 0.400 0.460 994,060 422,224 0.4247 6.319 6.168 6.319 6.018 6.921 66,072 6.3903 -2.33%
2014-09-10 0 0.430 0.420 0.430 0.390 0.475 7,250,000 2,937,771 0.4052 6.469 6.319 6.469 5.868 7.146 481,886 6.0964 -9.47%
2014-09-08 0 0.475 0.465 0.475 0.470 0.720 9,656,800 6,062,108 0.6278 7.146 6.996 7.146 7.071 10.83 641,859 9.4446 -33.10%
2014-09-05 0 0.710 0.700 0.710 0.680 0.710 4,469,225 3,117,248 0.6975 10.68 10.53 10.68 10.23 10.68 297,056 10.494 0.00%
2014-09-04 0 0.710 0.690 0.710 0.690 0.720 13,863,375 9,825,723 0.7088 10.68 10.38 10.68 10.38 10.83 921,457 10.663 0.00%
2014-09-03 0 0.710 0.710 0.720 0.700 0.740 17,584,700 12,658,178 0.7198 10.68 10.68 10.83 10.53 11.13 1,168,803 10.830 -1.39%
2014-09-02 0 0.720 0.720 0.750 0.710 0.770 21,409,107 15,947,877 0.7449 10.83 10.83 11.28 10.68 11.58 1,422,999 11.207 4.35%
2014-09-01 0 0.690 0.680 0.700 0.590 0.700 20,349,590 12,810,839 0.6295 10.38 10.23 10.53 8.877 10.53 1,352,577 9.4714 15.00%
2014-08-29 0 0.600 0.590 0.600 0.540 0.600 14,920,722 8,423,909 0.5646 9.027 8.877 9.027 8.124 9.027 991,736 8.4941 11.11%
2014-08-28 0 0.540 0.530 0.550 0.480 0.550 10,125,650 5,053,840 0.4991 8.124 7.974 8.275 7.222 8.275 673,022 7.5092 11.34%
2014-08-27 0 0.485 0.480 0.485 0.420 0.500 9,568,800 4,573,624 0.4780 7.297 7.222 7.297 6.319 7.523 636,010 7.1911 12.79%
2014-08-26 0 0.430 0.410 0.440 0.385 0.430 3,656,925 1,467,868 0.4014 6.469 6.168 6.620 5.792 6.469 243,065 6.0390 8.86%
2014-08-25 0 0.395 0.380 0.395 0.370 0.400 2,728,000 1,045,842 0.3834 5.943 5.717 5.943 5.567 6.018 181,322 5.7679 -1.25%
2014-08-22 0 0.400 0.390 0.400 0.380 0.400 989,600 385,534 0.3896 6.018 5.868 6.018 5.717 6.018 65,776 5.8613 0.00%
2014-08-21 0 0.400 0.385 0.400 0.380 0.405 2,418,400 929,926 0.3845 6.018 5.792 6.018 5.717 6.093 160,744 5.7851 0.00%
2014-08-20 0 0.400 0.385 0.400 0.390 0.405 767,622 303,396 0.3952 6.018 5.792 6.018 5.868 6.093 51,022 5.9464 -2.44%
2014-08-19 0 0.410 0.400 0.410 0.390 0.410 2,571,600 1,023,518 0.3980 6.168 6.018 6.168 5.868 6.168 170,927 5.9881 -3.53%
2014-08-18 0 0.425 0.400 0.425 0.400 0.440 3,509,310 1,453,000 0.4140 6.394 6.018 6.394 6.018 6.620 233,253 6.2293 -1.16%
2014-08-15 0 0.430 0.415 0.430 0.415 0.475 1,883,720 801,258 0.4254 6.469 6.244 6.469 6.244 7.146 125,205 6.3996 -2.27%
2014-08-14 0 0.440 0.440 0.455 0.410 0.465 1,291,175 567,500 0.4395 6.620 6.620 6.846 6.168 6.996 85,821 6.6126 -5.38%
2014-08-13 0 0.465 0.460 0.465 0.450 0.680 10,542,354 5,370,430 0.5094 6.996 6.921 6.996 6.770 10.23 700,719 7.6642 77.33%
2014-08-12 0 0.760 0.750 0.760 0.355 0.760 7,450,062 5,208,460 0.6991 3.945 3.893 3.945 1.843 3.945 1,435,193 3.6291 0.00%
2014-08-11 0 0.076 0.074 0.076 0.073 0.081 24,834,250 1,891,036 0.0761 3.945 3.841 3.945 3.789 4.205 478,411 3.9527 -7.32%
2014-08-08 0 0.082 0.082 0.083 0.081 0.087 25,237,000 2,096,508 0.0831 4.257 4.257 4.309 4.205 4.516 486,170 4.3123 -6.82%
2014-08-07 0 0.088 0.087 0.088 0.087 0.101 28,483,000 2,670,223 0.0937 4.568 4.516 4.568 4.516 5.243 548,701 4.8664 -12.00%
2014-08-06 0 0.100 0.098 0.100 0.083 0.101 92,627,400 8,943,547 0.0966 5.191 5.087 5.191 4.309 5.243 1,784,390 5.0121 11.11%
2014-08-05 0 0.090 0.086 0.090 0.080 0.090 43,619,600 3,706,488 0.0850 4.672 4.464 4.672 4.153 4.672 840,295 4.4109 12.50%
2014-08-04 0 0.080 0.078 0.080 0.073 0.080 17,361,450 1,332,200 0.0767 4.153 4.049 4.153 3.789 4.153 334,454 3.9832 11.11%
2014-08-01 0 0.072 0.072 0.073 0.071 0.075 5,708,000 409,956 0.0718 3.738 3.738 3.789 3.686 3.893 109,960 3.7282 -1.37%
2014-07-31 0 0.073 0.073 0.074 0.071 0.074 4,712,800 345,307 0.0733 3.789 3.789 3.841 3.686 3.841 90,788 3.8034 1.39%
2014-07-30 0 0.072 0.072 0.073 0.070 0.073 5,928,000 426,608 0.0720 3.738 3.738 3.789 3.634 3.789 114,198 3.7357 1.41%
2014-07-29 0 0.071 0.071 0.072 0.070 0.074 4,112,000 294,296 0.0716 3.686 3.686 3.738 3.634 3.841 79,214 3.7152 0.00%
2014-07-28 0 0.071 0.070 0.071 0.070 0.079 24,064,550 1,742,126 0.0724 3.686 3.634 3.686 3.634 4.101 463,584 3.7580 -10.13%
2014-07-25 0 0.079 0.078 0.079 0.073 0.090 37,413,600 3,097,134 0.0828 4.101 4.049 4.101 3.789 4.672 720,742 4.2971 5.33%
2014-07-24 0 0.075 0.074 0.075 0.074 0.076 9,728,000 726,188 0.0746 3.893 3.841 3.893 3.841 3.945 187,402 3.8750 0.00%
2014-07-23 0 0.075 0.074 0.075 0.072 0.075 19,799,025 1,459,584 0.0737 3.893 3.841 3.893 3.738 3.893 381,412 3.8268 2.74%
2014-07-22 0 0.073 0.072 0.073 0.071 0.074 16,512,300 1,200,241 0.0727 3.789 3.738 3.789 3.686 3.841 318,096 3.7732 1.39%
2014-07-21 0 0.072 0.071 0.072 0.071 0.072 5,316,000 382,276 0.0719 3.738 3.686 3.738 3.686 3.738 102,408 3.7329 0.00%
2014-07-18 0 0.072 0.071 0.072 0.070 0.073 4,448,250 320,001 0.0719 3.738 3.686 3.738 3.634 3.789 85,692 3.7343 -1.37%
2014-07-17 0 0.073 0.072 0.074 0.070 0.074 10,764,000 773,612 0.0719 3.789 3.738 3.841 3.634 3.841 207,360 3.7308 2.82%
2014-07-16 0 0.071 0.070 0.072 0.070 0.072 5,494,000 389,452 0.0709 3.686 3.634 3.738 3.634 3.738 105,837 3.6797 0.00%
2014-07-15 0 0.071 0.071 0.073 0.070 0.072 37,845,400 2,701,368 0.0714 3.686 3.686 3.789 3.634 3.738 729,060 3.7053 0.00%
2014-07-14 0 0.071 0.071 0.072 0.070 0.073 7,360,750 520,026 0.0706 3.686 3.686 3.738 3.634 3.789 141,799 3.6674 0.00%
2014-07-11 0 0.071 0.071 0.073 0.071 0.077 17,812,000 1,297,196 0.0728 3.686 3.686 3.789 3.686 3.997 343,133 3.7804 -7.79%
2014-07-10 0 0.077 0.075 0.077 0.069 0.077 55,088,000 4,079,384 0.0741 3.997 3.893 3.997 3.582 3.997 1,061,225 3.8440 13.24%
2014-07-09 0 0.068 0.068 0.069 0.068 0.071 5,276,000 364,816 0.0691 3.530 3.530 3.582 3.530 3.686 101,638 3.5894 -4.23%
2014-07-08 0 0.071 0.070 0.071 0.070 0.072 12,914,000 906,842 0.0702 3.686 3.634 3.686 3.634 3.738 248,777 3.6452 -1.39%
2014-07-07 0 0.072 0.071 0.072 0.070 0.073 12,382,000 882,118 0.0712 3.738 3.686 3.738 3.634 3.789 238,529 3.6982 -1.37%
2014-07-04 0 0.073 0.072 0.073 0.070 0.075 15,952,000 1,151,732 0.0722 3.789 3.738 3.789 3.634 3.893 307,302 3.7479 0.00%
2014-07-03 0 0.073 0.072 0.074 0.070 0.087 102,703,150 7,623,638 0.0742 3.789 3.738 3.841 3.634 4.516 1,978,491 3.8533 -10.98%
2014-07-02 0 0.082 0.081 0.082 0.081 0.092 58,959,700 4,980,289 0.0845 4.257 4.205 4.257 4.205 4.776 1,135,810 4.3848 -18.00%
2014-06-30 0 0.100 0.098 0.101 0.093 0.103 3,696,000 360,236 0.0975 5.191 5.087 5.243 4.828 5.347 71,200 5.0595 -1.96%
2014-06-27 0 0.102 0.100 0.102 0.100 0.103 67,357,250 6,863,952 0.1019 5.295 5.191 5.295 5.191 5.347 1,297,581 5.2898 0.00%
2014-06-26 0 0.102 0.101 0.102 0.098 0.105 41,864,000 4,275,984 0.1021 5.295 5.243 5.295 5.087 5.451 806,475 5.3021 3.03%
2014-06-25 0 0.099 0.096 0.100 0.096 0.101 4,904,000 484,152 0.0987 5.139 4.983 5.191 4.983 5.243 94,471 5.1248 1.02%
2014-06-24 0 0.098 0.096 0.099 0.092 0.099 13,552,000 1,284,448 0.0948 5.087 4.983 5.139 4.776 5.139 261,068 4.9200 3.16%
2014-06-23 0 0.095 0.093 0.097 0.093 0.103 18,382,000 1,810,612 0.0985 4.931 4.828 5.035 4.828 5.347 354,114 5.1131 -7.77%
2014-06-20 0 0.103 0.101 0.103 0.100 0.105 88,492,500 8,964,257 0.1013 5.347 5.243 5.347 5.191 5.451 1,704,734 5.2584 0.00%
2014-06-19 0 0.103 0.101 0.103 0.100 0.104 114,512,000 11,614,100 0.1014 5.347 5.243 5.347 5.191 5.399 2,205,979 5.2648 -0.96%
2014-06-18 0 0.104 0.102 0.105 0.098 0.108 115,688,800 11,795,427 0.1020 5.399 5.295 5.451 5.087 5.606 2,228,649 5.2926 0.97%
2014-06-17 0 0.103 0.102 0.104 0.101 0.109 17,656,000 1,838,308 0.1041 5.347 5.295 5.399 5.243 5.658 340,128 5.4048 -7.21%
2014-06-16 0 0.111 0.111 0.113 0.108 0.118 10,704,000 1,207,372 0.1128 5.762 5.762 5.866 5.606 6.125 206,204 5.8552 -7.50%
2014-06-13 0 0.120 0.119 0.120 0.115 0.127 33,988,000 4,105,468 0.1208 6.229 6.177 6.229 5.970 6.593 654,751 6.2703 -2.44%
2014-06-12 0 0.123 0.123 0.124 0.108 0.133 163,356,700 20,202,571 0.1237 6.385 6.385 6.437 5.606 6.904 3,146,931 6.4198 20.59%
2014-06-11 0 0.102 0.102 0.103 0.088 0.106 26,276,000 2,585,752 0.0984 5.295 5.295 5.347 4.568 5.502 506,185 5.1083 14.61%
2014-06-10 0 0.089 0.088 0.089 0.086 0.093 9,892,000 885,604 0.0895 4.620 4.568 4.620 4.464 4.828 190,561 4.6473 4.71%
2014-06-09 0 0.085 0.085 0.089 0.085 0.091 4,468,500 389,092 0.0871 4.412 4.412 4.620 4.412 4.724 86,082 4.5200 -4.49%
2014-06-06 0 0.089 0.087 0.089 0.085 0.091 8,400,000 742,088 0.0883 4.620 4.516 4.620 4.412 4.724 161,819 4.5859 3.49%
2014-06-05 0 0.086 0.086 0.090 0.085 0.089 3,044,000 260,332 0.0855 4.464 4.464 4.672 4.412 4.620 58,640 4.4395 -3.37%
2014-06-04 0 0.089 0.087 0.089 0.085 0.091 12,184,250 1,063,003 0.0872 4.620 4.516 4.620 4.412 4.724 234,719 4.5288 -4.30%
2014-06-03 0 0.093 0.090 0.093 0.090 0.094 536,000 49,236 0.0919 4.828 4.672 4.828 4.672 4.880 10,326 4.7683 3.33%
2014-05-30 0 0.090 0.090 0.091 0.089 0.091 1,352,000 122,292 0.0905 4.672 4.672 4.724 4.620 4.724 26,045 4.6954 -2.17%
2014-05-29 0 0.092 0.090 0.092 0.089 0.094 10,812,000 991,712 0.0917 4.776 4.672 4.776 4.620 4.880 208,284 4.7613 0.00%
2014-05-28 0 0.092 0.092 0.093 0.092 0.097 4,744,000 443,184 0.0934 4.776 4.776 4.828 4.776 5.035 91,389 4.8494 -4.17%
2014-05-27 0 0.096 0.095 0.097 0.093 0.103 4,732,000 460,052 0.0972 4.983 4.931 5.035 4.828 5.347 91,158 5.0468 1.05%
2014-05-26 0 0.095 0.093 0.095 0.092 0.097 5,318,000 505,030 0.0950 4.931 4.828 4.931 4.776 5.035 102,447 4.9297 0.00%
2014-05-23 0 0.095 0.092 0.096 0.092 0.096 2,952,100 275,800 0.0934 4.931 4.776 4.983 4.776 4.983 56,870 4.8497 -1.04%
2014-05-22 0 0.096 0.094 0.096 0.093 0.099 948,000 89,944 0.0949 4.983 4.880 4.983 4.828 5.139 18,262 4.9251 3.23%
2014-05-21 0 0.093 0.093 0.095 0.093 0.096 2,672,375 252,224 0.0944 4.828 4.828 4.931 4.828 4.983 51,481 4.8994 -3.12%
2014-05-20 0 0.096 0.095 0.097 0.094 0.099 954,500 92,005 0.0964 4.983 4.931 5.035 4.880 5.139 18,388 5.0036 0.00%
2014-05-19 0 0.096 0.095 0.097 0.093 0.099 2,500,000 240,556 0.0962 4.983 4.931 5.035 4.828 5.139 48,160 4.9949 -4.95%
2014-05-16 0 0.101 0.099 0.101 0.090 0.106 12,080,000 1,188,032 0.0983 5.243 5.139 5.243 4.672 5.502 232,711 5.1052 7.45%
2014-05-15 0 0.094 0.090 0.094 0.094 0.094 160,000 15,040 0.0940 4.880 4.672 4.880 4.880 4.880 3,082 4.8795 0.00%
2014-05-14 0 0.094 0.091 0.094 0.088 0.096 5,068,000 458,072 0.0904 4.880 4.724 4.880 4.568 4.983 97,631 4.6919 3.30%
2014-05-13 0 0.091 0.090 0.091 0.088 0.098 21,738,000 1,996,604 0.0918 4.724 4.672 4.724 4.568 5.087 418,765 4.7678 -8.08%
2014-05-12 0 0.099 0.099 0.100 0.097 0.100 4,308,000 421,164 0.0978 5.139 5.139 5.191 5.035 5.191 82,990 5.0749 0.00%
2014-05-09 0 0.099 0.099 0.100 0.095 0.109 9,900,000 976,340 0.0986 5.139 5.139 5.191 4.931 5.658 190,715 5.1194 -1.00%
2014-05-08 0 0.100 0.099 0.100 0.100 0.109 20,220,000 2,055,028 0.1016 5.191 5.139 5.191 5.191 5.658 389,521 5.2758 -7.41%
2014-05-07 0 0.108 0.105 0.108 0.105 0.117 17,472,000 1,905,572 0.1091 5.606 5.451 5.606 5.451 6.073 336,584 5.6615 3.85%
2014-05-05 0 0.104 0.104 0.106 0.097 0.120 35,900,000 3,702,090 0.1031 5.399 5.399 5.502 5.035 6.229 691,584 5.3531 -13.33%
2014-05-02 0 0.120 0.118 0.120 0.117 0.126 3,802,000 451,864 0.1188 6.229 6.125 6.229 6.073 6.541 73,242 6.1694 0.00%
2014-04-30 0 0.120 0.117 0.120 0.117 0.123 6,700,000 802,000 0.1197 6.229 6.073 6.229 6.073 6.385 129,070 6.2137 0.00%
2014-04-29 0 0.120 0.118 0.120 0.118 0.130 13,624,000 1,659,628 0.1218 6.229 6.125 6.229 6.125 6.748 262,455 6.3235 -4.00%
2014-04-28 0 0.125 0.123 0.130 0.123 0.140 6,412,000 838,796 0.1308 6.489 6.385 6.748 6.385 7.267 123,522 6.7907 -10.71%
2014-04-25 0 0.140 0.135 0.140 0.135 0.142 3,766,000 517,652 0.1375 7.267 7.008 7.267 7.008 7.371 72,549 7.1352 3.70%
2014-04-24 0 0.135 0.134 0.136 0.133 0.149 33,573,500 4,702,842 0.1401 7.008 6.956 7.060 6.904 7.735 646,766 7.2713 -7.53%
2014-04-23 0 0.146 0.145 0.147 0.141 0.152 17,368,000 2,534,520 0.1459 7.579 7.527 7.631 7.319 7.890 334,580 7.5752 0.00%
2014-04-22 0 0.146 0.146 0.149 0.134 0.173 89,098,400 13,864,003 0.1556 7.579 7.579 7.735 6.956 8.980 1,716,407 8.0773 4.29%
2014-04-17 0 0.140 0.137 0.139 0.130 0.148 11,914,100 1,633,836 0.1371 7.267 7.112 7.215 6.748 7.683 229,515 7.1186 7.69%
2014-04-16 0 0.130 0.130 0.131 0.125 0.140 13,484,500 1,731,928 0.1284 6.748 6.748 6.800 6.489 7.267 259,768 6.6672 -4.41%
2014-04-15 0 0.136 0.130 0.135 0.121 0.148 14,586,000 2,000,698 0.1372 7.060 6.748 7.008 6.281 7.683 280,987 7.1202 -10.53%
2014-04-14 0 0.152 0.148 0.152 0.145 0.159 4,012,150 602,929 0.1503 7.890 7.683 7.890 7.527 8.254 77,291 7.8008 -0.65%
2014-04-11 0 0.153 0.152 0.154 0.145 0.166 13,688,000 2,129,448 0.1556 7.942 7.890 7.994 7.527 8.617 263,688 8.0756 -7.83%
2014-04-10 0 0.166 0.161 0.166 0.160 0.183 23,978,000 3,968,468 0.1655 8.617 8.357 8.617 8.306 9.500 461,916 8.5913 -4.60%
2014-04-09 0 0.174 0.169 0.174 0.168 0.210 34,768,200 6,376,558 0.1834 9.032 8.773 9.032 8.721 10.90 669,780 9.5204 -13.00%
2014-04-08 0 0.200 0.197 0.200 0.160 0.205 33,912,000 6,484,524 0.1912 10.38 10.23 10.38 8.306 10.64 653,286 9.9260 19.76%
2014-04-07 0 0.167 0.163 0.168 0.163 0.173 4,072,000 673,228 0.1653 8.669 8.461 8.721 8.461 8.980 78,444 8.5823 -4.02%
2014-04-04 0 0.174 0.174 0.176 0.171 0.180 4,212,125 734,361 0.1743 9.032 9.032 9.136 8.877 9.344 81,143 9.0502 0.00%
2014-04-03 0 0.174 0.174 0.178 0.171 0.180 2,616,600 463,494 0.1771 9.032 9.032 9.240 8.877 9.344 50,407 9.1951 -3.87%
2014-04-02 0 0.181 0.179 0.181 0.166 0.186 7,692,250 1,387,910 0.1804 9.396 9.292 9.396 8.617 9.655 148,185 9.3661 5.85%
2014-04-01 0 0.171 0.171 0.174 0.164 0.175 3,962,475 681,030 0.1719 8.877 8.877 9.032 8.513 9.084 76,334 8.9217 1.18%
2014-03-31 0 0.169 0.165 0.170 0.160 0.176 3,372,000 558,932 0.1658 8.773 8.565 8.825 8.306 9.136 64,959 8.6044 -2.31%
2014-03-28 0 0.173 0.173 0.178 0.160 0.183 13,811,000 2,362,607 0.1711 8.980 8.980 9.240 8.306 9.500 266,057 8.8801 5.49%
2014-03-27 0 0.164 0.162 0.165 0.159 0.177 17,116,480 2,788,083 0.1629 8.513 8.409 8.565 8.254 9.188 329,735 8.4555 -4.65%
2014-03-26 0 0.172 0.172 0.174 0.170 0.198 10,996,000 1,986,552 0.1807 8.928 8.928 9.032 8.825 10.28 211,829 9.3781 -11.79%
2014-03-25 0 0.195 0.195 0.197 0.194 0.214 6,180,000 1,247,032 0.2018 10.12 10.12 10.23 10.07 11.11 119,053 10.475 -8.02%
2014-03-24 0 0.212 0.210 0.213 0.207 0.221 3,600,000 753,108 0.2092 11.00 10.90 11.06 10.75 11.47 69,351 10.859 0.47%
2014-03-21 0 0.211 0.211 0.212 0.203 0.212 4,944,000 1,027,076 0.2077 10.95 10.95 11.00 10.54 11.00 95,242 10.784 0.00%
2014-03-20 0 0.211 0.209 0.213 0.206 0.225 5,588,000 1,188,348 0.2127 10.95 10.85 11.06 10.69 11.68 107,648 11.039 -4.95%
2014-03-19 0 0.222 0.219 0.223 0.215 0.230 7,176,000 1,575,840 0.2196 11.52 11.37 11.58 11.16 11.94 138,240 11.399 -3.48%
2014-03-18 0 0.230 0.226 0.233 0.224 0.230 4,607,300 1,048,884 0.2277 11.94 11.73 12.09 11.63 11.94 88,756 11.818 2.22%
2014-03-17 0 0.225 0.225 0.228 0.222 0.235 5,369,075 1,213,586 0.2260 11.68 11.68 11.84 11.52 12.20 103,431 11.733 -2.17%
2014-03-14 0 0.230 0.229 0.231 0.227 0.236 7,384,000 1,700,128 0.2302 11.94 11.89 11.99 11.78 12.25 142,247 11.952 -2.54%
2014-03-13 0 0.236 0.234 0.236 0.231 0.243 9,048,000 2,121,140 0.2344 12.25 12.15 12.25 11.99 12.61 174,302 12.169 -0.84%
2014-03-12 0 0.238 0.237 0.238 0.234 0.246 11,676,000 2,780,572 0.2381 12.35 12.30 12.35 12.15 12.77 224,928 12.362 -4.42%
2014-03-11 0 0.249 0.247 0.249 0.233 0.260 41,276,500 10,283,530 0.2491 12.93 12.82 12.93 12.09 13.50 795,157 12.933 5.51%
2014-03-10 0 0.236 0.235 0.236 0.235 0.241 5,520,000 1,310,180 0.2374 12.25 12.20 12.25 12.20 12.51 106,338 12.321 -2.48%
2014-03-07 0 0.242 0.240 0.243 0.235 0.245 12,415,100 2,980,517 0.2401 12.56 12.46 12.61 12.20 12.72 239,167 12.462 0.00%
2014-03-06 0 0.242 0.239 0.242 0.237 0.248 12,576,000 3,048,128 0.2424 12.56 12.41 12.56 12.30 12.87 242,266 12.582 -0.41%
2014-03-05 0 0.243 0.241 0.244 0.231 0.295 196,544,120 50,327,022 0.2561 12.61 12.51 12.67 11.99 15.31 3,786,259 13.292 2.53%
2014-03-04 0 0.237 0.236 0.237 0.234 0.240 4,844,000 1,144,292 0.2362 12.30 12.25 12.30 12.15 12.46 93,316 12.263 -0.42%
2014-03-03 0 0.238 0.236 0.238 0.234 0.238 2,636,000 623,620 0.2366 12.35 12.25 12.35 12.15 12.35 50,780 12.281 1.28%
2014-02-28 0 0.235 0.234 0.235 0.229 0.243 10,948,000 2,572,192 0.2349 12.20 12.15 12.20 11.89 12.61 210,904 12.196 -2.49%
2014-02-27 0 0.241 0.239 0.241 0.238 0.245 4,400,000 1,062,876 0.2416 12.51 12.41 12.51 12.35 12.72 84,762 12.539 1.26%
2014-02-26 0 0.238 0.237 0.242 0.235 0.244 8,302,000 1,990,456 0.2398 12.35 12.30 12.56 12.20 12.67 159,931 12.446 0.42%
2014-02-25 0 0.237 0.235 0.238 0.229 0.250 9,794,000 2,361,456 0.2411 12.30 12.20 12.35 11.89 12.98 188,673 12.516 3.04%
2014-02-24 0 0.230 0.230 0.233 0.225 0.240 3,316,750 771,616 0.2326 11.94 11.94 12.09 11.68 12.46 63,894 12.076 -3.77%
2014-02-21 0 0.239 0.238 0.242 0.236 0.242 3,122,000 740,352 0.2371 12.41 12.35 12.56 12.25 12.56 60,143 12.310 -0.42%
2014-02-20 0 0.240 0.238 0.241 0.235 0.245 5,120,000 1,232,152 0.2407 12.46 12.35 12.51 12.20 12.72 98,633 12.492 -1.64%
2014-02-19 0 0.244 0.243 0.244 0.241 0.246 6,372,000 1,547,828 0.2429 12.67 12.61 12.67 12.51 12.77 122,751 12.609 -1.21%
2014-02-18 0 0.247 0.243 0.247 0.240 0.247 4,184,000 1,013,284 0.2422 12.82 12.61 12.82 12.46 12.82 80,601 12.572 -0.40%
2014-02-17 0 0.248 0.248 0.250 0.243 0.255 6,208,000 1,567,124 0.2524 12.87 12.87 12.98 12.61 13.24 119,592 13.104 0.00%
2014-02-14 0 0.248 0.248 0.250 0.239 0.255 5,720,000 1,419,696 0.2482 12.87 12.87 12.98 12.41 13.24 110,191 12.884 1.22%
2014-02-13 0 0.245 0.245 0.246 0.242 0.260 10,321,975 2,583,746 0.2503 12.72 12.72 12.77 12.56 13.50 198,844 12.994 -3.92%
2014-02-12 0 0.255 0.250 0.255 0.245 0.260 16,516,000 4,154,412 0.2515 13.24 12.98 13.24 12.72 13.50 318,167 13.057 -3.77%
2014-02-11 0 0.265 0.260 0.265 0.260 0.300 32,974,000 9,225,910 0.2798 13.76 13.50 13.76 13.50 15.57 635,217 14.524 -3.64%
2014-02-10 0 0.275 0.275 0.280 0.237 0.280 53,818,050 14,207,842 0.2640 14.28 14.28 14.53 12.30 14.53 1,036,760 13.704 15.06%
2014-02-07 0 0.239 0.237 0.239 0.218 0.244 16,424,000 3,851,600 0.2345 12.41 12.30 12.41 11.32 12.67 316,395 12.173 6.70%
2014-02-06 0 0.224 0.224 0.225 0.220 0.228 2,638,000 591,574 0.2243 11.63 11.63 11.68 11.42 11.84 50,819 11.641 1.82%
2014-02-05 0 0.220 0.220 0.225 0.219 0.232 3,172,000 711,792 0.2244 11.42 11.42 11.68 11.37 12.04 61,106 11.648 -4.35%
2014-02-04 0 0.230 0.227 0.232 0.212 0.235 4,608,500 1,017,595 0.2208 11.94 11.78 12.04 11.00 12.20 88,779 11.462 1.32%
2014-01-30 0 0.227 0.225 0.228 0.225 0.233 2,980,000 680,452 0.2283 11.78 11.68 11.84 11.68 12.09 57,407 11.853 -2.58%
2014-01-29 0 0.233 0.232 0.235 0.226 0.244 13,069,000 3,056,031 0.2338 12.09 12.04 12.20 11.73 12.67 251,763 12.139 -0.85%
2014-01-28 0 0.235 0.232 0.237 0.230 0.246 6,132,000 1,447,872 0.2361 12.20 12.04 12.30 11.94 12.77 118,128 12.257 0.00%
2014-01-27 0 0.235 0.234 0.235 0.222 0.250 8,460,000 1,964,768 0.2322 12.20 12.15 12.20 11.52 12.98 162,975 12.056 -4.86%
2014-01-24 0 0.247 0.246 0.249 0.246 0.255 13,808,000 3,440,340 0.2492 12.82 12.77 12.93 12.77 13.24 266,000 12.934 -5.00%
2014-01-23 0 0.260 0.255 0.260 0.249 0.265 15,612,000 3,993,080 0.2558 13.50 13.24 13.50 12.93 13.76 300,752 13.277 0.00%
2014-01-22 0 0.260 0.260 0.265 0.244 0.270 19,856,000 5,142,784 0.2590 13.50 13.50 13.76 12.67 14.02 382,509 13.445 0.00%
2014-01-21 0 0.260 0.255 0.265 0.255 0.270 14,297,200 3,705,434 0.2592 13.50 13.24 13.76 13.24 14.02 275,424 13.454 -3.70%
2014-01-20 0 0.270 0.265 0.270 0.255 0.285 19,140,000 5,181,660 0.2707 14.02 13.76 14.02 13.24 14.79 368,716 14.053 -5.26%
2014-01-17 0 0.285 0.280 0.285 0.275 0.285 21,332,000 5,955,800 0.2792 14.79 14.53 14.79 14.28 14.79 410,943 14.493 0.00%
2014-01-16 0 0.285 0.280 0.290 0.280 0.320 78,140,000 23,272,040 0.2978 14.79 14.53 15.05 14.53 16.61 1,505,302 15.460 -3.39%
2014-01-15 0 0.295 0.290 0.295 0.250 0.315 166,212,000 47,828,820 0.2878 15.31 15.05 15.31 12.98 16.35 3,201,936 14.937 18.95%
2014-01-14 0 0.248 0.248 0.249 0.230 0.285 129,542,000 33,742,696 0.2605 12.87 12.87 12.93 11.94 14.79 2,495,519 13.521 4.20%
2014-01-13 0 0.238 0.237 0.241 0.233 0.250 23,808,000 5,676,212 0.2384 12.35 12.30 12.51 12.09 12.98 458,641 12.376 -3.25%
2014-01-10 0 0.246 0.245 0.246 0.240 0.260 64,532,200 16,102,059 0.2495 12.77 12.72 12.77 12.46 13.50 1,243,159 12.953 1.65%
2014-01-09 0 0.242 0.242 0.245 0.224 0.275 148,332,000 36,816,968 0.2482 12.56 12.56 12.72 11.63 14.28 2,857,493 12.884 -3.20%
2014-01-08 0 0.250 0.250 0.255 0.249 0.410 257,341,185 81,856,545 0.3181 12.98 12.98 13.24 12.93 21.28 4,957,464 16.512 -25.37%
2014-01-07 0 0.335 0.330 0.335 0.330 0.495 79,780,000 31,267,580 0.3919 17.39 17.13 17.39 17.13 25.70 1,536,895 20.345 -32.32%
2014-01-06 0 0.495 0.495 0.500 0.475 0.610 80,732,000 42,470,560 0.5261 25.70 25.70 25.95 24.66 31.67 1,555,235 27.308 -13.16%
2014-01-03 0 0.570 0.570 0.580 0.560 0.720 108,416,000 66,650,460 0.6148 29.59 29.59 30.11 29.07 37.38 2,088,544 31.912 -8.06%
2014-01-02 0 0.620 0.610 0.620 0.500 1.490 174,054,850 128,751,807 0.7397 32.18 31.67 32.18 25.95 77.35 3,353,022 38.399 -53.38%
2013-12-31 0 1.330 1.320 1.330 1.260 1.770 17,590,100 27,264,291 1.5500 69.04 68.52 69.04 65.41 91.88 338,859 80.459 -24.86%
2013-12-30 0 1.770 1.770 1.780 1.750 2.000 15,986,900 29,834,240 1.8662 91.88 91.88 92.40 90.84 103.8 307,974 96.872 -11.94%
2013-12-27 0 2.010 2.000 2.010 1.950 2.300 19,946,950 39,739,733 1.9923 104.3 103.8 104.3 101.2 119.4 384,261 103.42 0.50%
2013-12-24 0 2.000 1.980 2.000 1.930 2.000 11,239,300 22,000,125 1.9574 103.8 102.8 103.8 100.2 103.8 216,516 101.61 2.04%
2013-12-23 0 1.960 1.950 1.960 1.900 1.960 17,429,550 33,581,128 1.9267 101.7 101.2 101.7 98.63 101.7 335,766 100.01 1.55%
2013-12-20 0 1.930 1.910 1.930 1.890 1.950 13,026,025 25,201,627 1.9347 100.2 99.15 100.2 98.11 101.2 250,936 100.43 0.52%
2013-12-19 0 1.920 1.900 1.920 1.860 1.930 17,596,200 33,419,548 1.8992 99.67 98.63 99.67 96.55 100.2 338,976 98.590 1.05%
2013-12-18 0 1.900 1.880 1.900 1.750 1.900 9,891,000 18,253,236 1.8454 98.63 97.59 98.63 90.84 98.63 190,542 95.796 2.15%
2013-12-17 0 1.860 1.850 1.860 1.720 1.900 9,991,625 18,001,812 1.8017 96.55 96.03 96.55 89.28 98.63 192,480 93.525 1.64%
2013-12-16 0 1.830 1.810 1.860 1.750 2.010 16,827,800 31,986,284 1.9008 95.00 93.96 96.55 90.84 104.3 324,174 98.670 -8.04%
2013-12-13 0 1.990 1.980 1.990 1.960 2.060 8,821,200 17,686,975 2.0051 103.3 102.8 103.3 101.7 106.9 169,933 104.08 0.51%
2013-12-12 0 1.980 1.960 1.980 1.630 2.300 37,806,125 76,190,153 2.0153 102.8 101.7 102.8 84.61 119.4 728,304 104.61 -5.26%
2013-12-11 0 2.090 2.080 2.090 1.800 2.100 18,280,250 36,301,742 1.9858 108.5 108.0 108.5 93.44 109.0 352,154 103.08 17.42%
2013-12-10 0 1.780 1.780 1.790 1.600 1.800 45,121,350 76,084,935 1.6862 92.40 92.40 92.92 83.06 93.44 869,225 87.532 11.25%
2013-12-09 0 1.600 1.600 1.610 1.570 1.640 33,621,525 53,634,524 1.5952 83.06 83.06 83.57 81.50 85.13 647,691 82.809 2.56%
2013-12-06 0 1.560 1.550 1.580 1.520 1.670 20,338,225 31,922,465 1.5696 80.98 80.46 82.02 78.90 86.69 391,799 81.477 6.12%
2013-12-05 0 1.470 1.460 1.470 1.420 1.470 9,854,500 14,219,535 1.4429 76.31 75.79 76.31 73.71 76.31 189,839 74.903 0.68%
2013-12-04 0 1.460 1.430 1.460 1.410 1.500 20,728,125 30,156,279 1.4548 75.79 74.23 75.79 73.19 77.86 399,310 75.521 0.69%
2013-12-03 0 1.450 1.440 1.470 1.400 1.470 20,677,150 29,888,103 1.4455 75.27 74.75 76.31 72.67 76.31 398,328 75.034 3.57%
2013-12-02 0 1.400 1.370 1.400 1.320 1.400 10,613,050 14,273,255 1.3449 72.67 71.12 72.67 68.52 72.67 204,452 69.812 3.70%
2013-11-29 0 1.350 1.320 1.360 1.300 1.380 5,944,000 8,025,720 1.3502 70.08 68.52 70.60 67.48 71.64 114,506 70.090 0.00%
2013-11-28 0 1.350 1.340 1.360 1.310 1.370 8,312,500 11,224,720 1.3503 70.08 69.56 70.60 68.00 71.12 160,133 70.096 0.00%
2013-11-27 0 1.350 1.330 1.350 1.290 1.350 11,021,000 14,397,630 1.3064 70.08 69.04 70.08 66.96 70.08 212,310 67.814 3.85%
2013-11-26 0 1.300 1.280 1.300 1.270 1.300 9,285,650 11,918,220 1.2835 67.48 66.44 67.48 65.93 67.48 178,880 66.627 1.56%
2013-11-25 0 1.280 1.260 1.270 1.240 1.340 14,301,900 18,284,326 1.2785 66.44 65.41 65.93 64.37 69.56 275,514 66.364 3.23%
2013-11-22 0 1.240 1.240 1.250 1.170 1.310 15,131,150 18,599,575 1.2292 64.37 64.37 64.89 60.73 68.00 291,489 63.809 0.81%
2013-11-21 0 1.230 1.200 1.230 1.150 1.240 21,499,250 25,666,312 1.1938 63.85 62.29 63.85 59.70 64.37 414,165 61.971 6.96%
2013-11-20 0 1.150 1.140 1.150 1.110 1.200 14,255,150 16,438,252 1.1531 59.70 59.18 59.70 57.62 62.29 274,614 59.860 1.77%
2013-11-19 0 1.130 1.120 1.140 1.020 1.130 19,437,500 20,547,065 1.0571 58.66 58.14 59.18 52.95 58.66 374,447 54.873 11.88%
2013-11-18 0 1.010 1.010 1.020 0.980 1.080 12,338,750 12,790,592 1.0366 52.43 52.43 52.95 50.87 56.06 237,696 53.811 1.00%
2013-11-15 0 1.000 0.980 1.000 0.910 1.010 13,329,000 12,850,680 0.9641 51.91 50.87 51.91 47.24 52.43 256,772 50.047 8.70%
2013-11-14 0 0.920 0.900 0.920 0.880 0.920 7,768,000 7,063,120 0.9093 47.76 46.72 47.76 45.68 47.76 149,644 47.199 0.00%
2013-11-13 0 0.920 0.900 0.920 0.900 0.920 7,710,000 6,960,380 0.9028 47.76 46.72 47.76 46.72 47.76 148,527 46.863 0.00%
2013-11-12 0 0.920 0.900 0.920 0.900 0.920 6,589,500 5,989,345 0.9089 47.76 46.72 47.76 46.72 47.76 126,941 47.182 0.00%
2013-11-11 0 0.920 0.900 0.920 0.900 0.920 9,328,750 8,485,997 0.9097 47.76 46.72 47.76 46.72 47.76 179,711 47.220 0.00%
2013-11-08 0 0.920 0.910 0.920 0.900 0.930 6,481,000 5,923,890 0.9140 47.76 47.24 47.76 46.72 48.28 124,851 47.448 0.00%
2013-11-07 0 0.920 0.900 0.920 0.880 0.940 8,952,050 8,026,081 0.8966 47.76 46.72 47.76 45.68 48.80 172,454 46.540 2.22%
2013-11-06 0 0.900 0.880 0.900 0.890 0.900 8,116,000 7,249,800 0.8933 46.72 45.68 46.72 46.20 46.72 156,348 46.370 0.00%
2013-11-05 0 0.900 0.880 0.900 0.880 0.900 8,684,000 7,753,680 0.8929 46.72 45.68 46.72 45.68 46.72 167,290 46.349 0.00%
2013-11-04 0 0.900 0.870 0.900 0.880 0.910 7,756,500 6,971,190 0.8988 46.72 45.16 46.72 45.68 47.24 149,423 46.654 0.00%
2013-11-01 0 0.900 0.890 0.900 0.890 0.930 7,663,650 6,958,666 0.9080 46.72 46.20 46.72 46.20 48.28 147,634 47.135 -4.26%
2013-10-31 0 0.940 0.890 0.940 0.890 0.940 6,777,600 6,160,786 0.9090 48.80 46.20 48.80 46.20 48.80 130,565 47.186 4.44%
2013-10-30 0 0.900 0.880 0.900 0.890 0.920 9,656,000 8,739,880 0.9051 46.72 45.68 46.72 46.20 47.76 186,015 46.985 0.00%
2013-10-29 0 0.900 0.880 0.900 0.860 0.930 8,014,350 7,249,114 0.9045 46.72 45.68 46.72 44.64 48.28 154,390 46.953 0.00%
2013-10-28 0 0.900 0.890 0.910 0.900 0.930 10,064,000 9,155,240 0.9097 46.72 46.20 47.24 46.72 48.28 193,875 47.222 1.12%
2013-10-25 0 0.890 0.890 0.920 0.860 0.920 6,444,500 5,770,225 0.8954 46.20 46.20 47.76 44.64 47.76 124,148 46.479 0.00%
2013-10-24 0 0.890 0.870 0.890 0.840 0.890 10,452,000 8,992,840 0.8604 46.20 45.16 46.20 43.60 46.20 201,349 44.663 4.71%
2013-10-23 0 0.850 0.830 0.850 0.830 0.850 7,364,800 6,237,960 0.8470 44.12 43.09 44.12 43.09 44.12 141,877 43.967 2.41%
2013-10-22 0 0.830 0.810 0.830 0.810 0.830 10,256,000 8,424,240 0.8214 43.09 42.05 43.09 42.05 43.09 197,573 42.639 1.22%
2013-10-21 0 0.820 0.800 0.820 0.770 0.870 4,552,000 3,776,360 0.8296 42.57 41.53 42.57 39.97 45.16 87,690 43.065 -5.75%
2013-10-18 0 0.870 0.870 0.890 0.760 0.950 14,038,500 12,391,750 0.8827 45.16 45.16 46.20 39.45 49.31 270,440 45.821 -3.33%
2013-10-17 0 0.900 0.870 0.900 0.870 0.940 6,912,000 6,387,840 0.9242 46.72 45.16 46.72 45.16 48.80 133,154 47.973 -2.17%
2013-10-16 0 0.920 0.900 0.920 0.890 0.950 6,926,500 6,385,400 0.9219 47.76 46.72 47.76 46.20 49.31 133,433 47.855 -2.13%
2013-10-15 0 0.940 0.920 0.940 0.930 0.960 5,920,225 5,615,198 0.9485 48.80 47.76 48.80 48.28 49.83 114,048 49.235 -1.05%
2013-10-11 0 0.950 0.920 0.950 0.900 0.990 11,355,700 10,663,527 0.9390 49.31 47.76 49.31 46.72 51.39 218,758 48.746 0.00%
2013-10-10 0 0.950 0.930 0.950 0.920 0.960 9,136,500 8,603,700 0.9417 49.31 48.28 49.31 47.76 49.83 176,007 48.883 1.06%
2013-10-09 0 0.940 0.910 0.940 0.890 0.990 7,949,850 7,601,378 0.9562 48.80 47.24 48.80 46.20 51.39 153,147 49.634 -5.05%
2013-10-08 0 0.990 0.980 1.000 0.900 1.500 24,948,350 31,099,960 1.2466 51.39 50.87 51.91 46.72 77.86 480,609 64.709 3.13%
2013-10-07 0 0.960 0.960 0.980 0.910 0.990 16,149,000 15,278,160 0.9461 49.83 49.83 50.87 47.24 51.39 311,097 49.111 2.13%
2013-10-04 0 0.940 0.930 0.950 0.900 0.950 8,776,000 8,087,600 0.9216 48.80 48.28 49.31 46.72 49.31 169,062 47.838 1.08%
2013-10-03 0 0.930 0.920 0.940 0.870 0.960 8,112,000 7,215,520 0.8895 48.28 47.76 48.80 45.16 49.83 156,271 46.173 3.33%
2013-10-02 0 0.900 0.880 0.900 0.880 0.910 6,592,500 5,908,625 0.8963 46.72 45.68 46.72 45.68 47.24 126,999 46.525 0.00%
2013-09-30 0 0.900 0.890 0.900 0.870 0.910 8,108,000 7,246,130 0.8937 46.72 46.20 46.72 45.16 47.24 156,194 46.392 0.00%
2013-09-27 0 0.900 0.870 0.900 0.870 0.910 6,641,000 5,974,855 0.8997 46.72 45.16 46.72 45.16 47.24 127,933 46.703 0.00%
2013-09-26 0 0.900 0.890 0.900 0.890 0.920 7,564,000 6,927,040 0.9158 46.72 46.20 46.72 46.20 47.76 145,714 47.539 -2.17%
2013-09-25 0 0.920 0.890 0.920 0.900 0.930 6,058,900 5,578,483 0.9207 47.76 46.20 47.76 46.72 48.28 116,720 47.794 0.00%
2013-09-24 0 0.920 0.900 0.920 0.910 0.930 8,216,300 7,553,978 0.9194 47.76 46.72 47.76 47.24 48.28 158,280 47.725 1.10%
2013-09-23 0 0.910 0.900 0.920 0.900 0.930 6,120,000 5,638,840 0.9214 47.24 46.72 47.76 46.72 48.28 117,897 47.829 0.00%
2013-09-19 0 0.910 0.900 0.910 0.890 0.920 12,661,250 11,496,607 0.9080 47.24 46.72 47.24 46.20 47.76 243,908 47.135 1.11%
2013-09-18 0 0.900 0.880 0.900 0.880 0.900 8,221,450 7,391,832 0.8991 46.72 45.68 46.72 45.68 46.72 158,379 46.672 0.00%
2013-09-17 0 0.900 0.880 0.900 0.880 0.920 8,172,000 7,434,400 0.9097 46.72 45.68 46.72 45.68 47.76 157,427 47.224 -1.10%
2013-09-16 0 0.910 0.910 0.920 0.900 0.920 8,941,025 8,193,384 0.9164 47.24 47.24 47.76 46.72 47.76 172,241 47.569 1.11%
2013-09-13 0 0.900 0.870 0.900 0.870 0.920 7,632,000 6,850,200 0.8976 46.72 45.16 46.72 45.16 47.76 147,024 46.592 -2.17%
2013-09-12 0 0.920 0.890 0.920 0.900 0.920 8,485,000 7,709,620 0.9086 47.76 46.20 47.76 46.72 47.76 163,456 47.166 2.22%
2013-09-11 0 0.900 0.880 0.900 0.880 0.930 7,892,000 7,182,740 0.9101 46.72 45.68 46.72 45.68 48.28 152,033 47.245 0.00%
2013-09-10 0 0.900 0.880 0.900 0.850 0.910 9,631,550 8,661,787 0.8993 46.72 45.68 46.72 44.12 47.24 185,544 46.683 0.00%
2013-09-09 0 0.900 0.880 0.900 0.880 0.920 20,010,500 18,069,504 0.9030 46.72 45.68 46.72 45.68 47.76 385,486 46.875 0.00%
2013-09-06 0 0.900 0.880 0.900 0.870 0.900 8,309,750 7,383,447 0.8885 46.72 45.68 46.72 45.16 46.72 160,080 46.123 1.12%
2013-09-05 0 0.890 0.880 0.890 0.880 0.930 8,056,000 7,431,840 0.9225 46.20 45.68 46.20 45.68 48.28 155,192 47.888 -3.26%
2013-09-04 0 0.920 0.910 0.920 0.910 0.950 10,361,450 9,573,296 0.9239 47.76 47.24 47.76 47.24 49.31 199,605 47.961 0.00%
2013-09-03 0 0.920 0.920 0.930 0.900 0.930 7,578,000 6,995,280 0.9231 47.76 47.76 48.28 46.72 48.28 145,984 47.918 2.22%
2013-09-02 0 0.900 0.890 0.900 0.860 0.940 8,377,400 7,779,826 0.9287 46.72 46.20 46.72 44.64 48.80 161,384 48.207 -3.23%
2013-08-30 0 0.930 0.920 0.940 0.910 0.950 8,680,100 8,053,000 0.9278 48.28 47.76 48.80 47.24 49.31 167,215 48.160 4.49%
2013-08-29 0 0.890 0.890 0.920 0.860 0.960 9,313,000 8,701,000 0.9343 46.20 46.20 47.76 44.64 49.83 179,407 48.499 -6.32%
2013-08-28 0 0.950 0.870 0.950 0.840 0.950 7,027,000 5,999,380 0.8538 49.31 45.16 49.31 43.60 49.31 135,369 44.319 11.76%
2013-08-27 0 0.850 0.830 0.860 0.830 0.870 7,248,350 6,177,723 0.8523 44.12 43.09 44.64 43.09 45.16 139,633 44.242 -3.41%
2013-08-26 0 0.880 0.820 0.880 0.730 0.880 11,959,750 9,468,610 0.7917 45.68 42.57 45.68 37.89 45.68 230,395 41.097 12.82%
2013-08-23 0 0.780 0.750 0.790 0.700 0.790 8,262,000 5,944,640 0.7195 40.49 38.93 41.01 36.34 41.01 159,161 37.350 5.41%
2013-08-22 0 0.740 0.720 0.740 0.710 0.740 7,964,000 5,856,560 0.7354 38.41 37.38 38.41 36.86 38.41 153,420 38.173 -1.33%
2013-08-21 0 0.750 0.740 0.750 0.740 0.760 12,424,200 9,319,552 0.7501 38.93 38.41 38.93 38.41 39.45 239,342 38.938 0.00%
2013-08-20 0 0.750 0.730 0.760 0.740 0.760 8,984,250 6,747,695 0.7511 38.93 37.89 39.45 38.41 39.45 173,074 38.987 0.00%
2013-08-19 0 0.750 0.740 0.760 0.750 0.770 10,277,000 7,832,120 0.7621 38.93 38.41 39.45 38.93 39.97 197,978 39.561 -1.32%
2013-08-16 0 0.760 0.740 0.760 0.740 0.760 11,013,900 8,269,029 0.7508 39.45 38.41 39.45 38.41 39.45 212,174 38.973 0.00%
2013-08-15 0 0.760 0.750 0.770 0.710 0.780 12,480,250 9,296,930 0.7449 39.45 38.93 39.97 36.86 40.49 240,422 38.669 0.00%
2013-08-13 0 0.760 0.720 0.760 0.680 0.760 14,278,650 10,141,614 0.7103 39.45 37.38 39.45 35.30 39.45 275,066 36.870 5.56%
2013-08-12 0 0.720 0.690 0.720 0.700 0.730 6,276,700 4,504,229 0.7176 37.38 35.82 37.38 36.34 37.89 120,915 37.251 0.00%
2013-08-09 0 0.720 0.680 0.720 0.680 0.730 9,201,300 6,303,285 0.6850 37.38 35.30 37.38 35.30 37.89 177,255 35.560 2.86%
2013-08-08 0 0.700 0.670 0.700 0.680 0.710 8,976,000 6,170,640 0.6875 36.34 34.78 36.34 35.30 36.86 172,915 35.686 0.00%
2013-08-07 0 0.700 0.660 0.700 0.670 0.730 16,072,000 11,377,720 0.7079 36.34 34.26 36.34 34.78 37.89 309,614 36.748 -1.41%
2013-08-06 0 0.710 0.690 0.710 0.680 0.720 10,220,900 7,180,896 0.7026 36.86 35.82 36.86 35.30 37.38 196,897 36.470 1.43%
2013-08-05 0 0.700 0.740 0.750 0.700 0.800 8,186,000 6,389,440 0.7805 36.34 38.41 38.93 36.34 41.53 157,696 40.517 -12.50%
2013-08-02 0 0.800 0.770 0.800 0.750 0.800 7,764,500 5,916,880 0.7620 41.53 39.97 41.53 38.93 41.53 149,577 39.558 5.26%
2013-08-01 0 0.760 0.730 0.760 0.710 0.770 13,419,000 9,775,340 0.7285 39.45 37.89 39.45 36.86 39.97 258,506 37.815 4.11%
2013-07-31 0 0.730 0.710 0.730 0.690 0.730 9,696,000 6,757,000 0.6969 37.89 36.86 37.89 35.82 37.89 186,785 36.175 4.29%
2013-07-30 0 0.700 0.680 0.700 0.670 0.740 11,217,000 8,050,160 0.7177 36.34 35.30 36.34 34.78 38.41 216,086 37.254 -5.41%
2013-07-29 0 0.740 0.720 0.740 0.700 0.740 10,130,525 7,395,354 0.7300 38.41 37.38 38.41 36.34 38.41 195,156 37.895 0.00%
2013-07-26 0 0.740 0.720 0.740 0.720 0.750 12,133,450 8,987,165 0.7407 38.41 37.38 38.41 37.38 38.93 233,741 38.449 0.00%
2013-07-25 0 0.740 0.730 0.740 0.700 0.760 21,894,600 15,896,870 0.7261 38.41 37.89 38.41 36.34 39.45 421,781 37.690 5.71%
2013-07-24 0 0.700 0.700 0.710 0.620 0.710 19,457,000 12,579,590 0.6465 36.34 36.34 36.86 32.18 36.86 374,823 33.561 9.38%
2013-07-23 0 0.640 0.620 0.640 0.610 0.650 16,241,000 10,316,385 0.6352 33.22 32.18 33.22 31.67 33.74 312,869 32.973 1.59%
2013-07-22 0 0.630 0.620 0.630 0.530 0.630 23,264,000 13,286,545 0.5711 32.70 32.18 32.70 27.51 32.70 448,162 29.647 16.67%
2013-07-19 0 0.540 0.530 0.540 0.520 0.550 14,614,000 7,767,680 0.5315 28.03 27.51 28.03 26.99 28.55 281,527 27.591 1.89%
2013-07-18 0 0.530 0.510 0.520 0.480 0.550 25,376,000 12,875,600 0.5074 27.51 26.47 26.99 24.92 28.55 488,848 26.339 8.16%
2013-07-17 0 0.490 0.485 0.490 0.490 0.500 18,132,000 8,948,240 0.4935 25.44 25.18 25.44 25.44 25.95 349,298 25.618 0.00%
2013-07-16 0 0.490 0.485 0.490 0.485 0.500 9,473,325 4,657,380 0.4916 25.44 25.18 25.44 25.18 25.95 182,496 25.520 0.00%
2013-07-15 0 0.490 0.480 0.490 0.485 0.500 10,132,000 5,022,540 0.4957 25.44 24.92 25.44 25.18 25.95 195,185 25.732 1.03%
2013-07-12 0 0.485 0.475 0.485 0.475 0.495 9,427,000 4,570,865 0.4849 25.18 24.66 25.18 24.66 25.70 181,603 25.170 1.04%
2013-07-11 0 0.480 0.475 0.480 0.475 0.490 8,314,000 4,030,070 0.4847 24.92 24.66 24.92 24.66 25.44 160,162 25.162 -1.03%
2013-07-10 0 0.485 0.475 0.485 0.490 0.495 10,242,000 5,048,920 0.4930 25.18 24.66 25.18 25.44 25.70 197,304 25.590 -2.02%
2013-07-09 0 0.495 0.485 0.490 0.490 0.500 13,494,500 6,684,895 0.4954 25.70 25.18 25.44 25.44 25.95 259,960 25.715 -1.00%
2013-07-08 0 0.500 0.485 0.500 0.495 0.500 10,696,000 5,300,500 0.4956 25.95 25.18 25.95 25.70 25.95 206,050 25.724 0.00%
2013-07-05 0 0.500 0.480 0.500 0.480 0.500 11,903,000 5,924,555 0.4977 25.95 24.92 25.95 24.92 25.95 229,301 25.837 0.00%
2013-07-04 0 0.500 0.480 0.500 0.495 0.500 11,664,000 5,802,740 0.4975 25.95 24.92 25.95 25.70 25.95 224,697 25.825 1.01%
2013-07-03 0 0.495 0.480 0.495 0.490 0.500 10,576,000 5,228,900 0.4944 25.70 24.92 25.70 25.44 25.95 203,738 25.665 -1.00%
2013-07-02 0 0.500 0.480 0.500 0.495 0.510 11,396,625 5,723,150 0.5022 25.95 24.92 25.95 25.70 26.47 219,547 26.068 -1.96%
2013-06-28 0 0.510 0.485 0.510 0.485 0.520 8,410,500 4,160,020 0.4946 26.47 25.18 26.47 25.18 26.99 162,021 25.676 5.15%
2013-06-27 0 0.485 0.475 0.485 0.475 0.500 8,384,000 4,156,340 0.4957 25.18 24.66 25.18 24.66 25.95 161,511 25.734 -3.00%
2013-06-26 0 0.500 0.480 0.500 0.485 0.500 13,084,000 6,497,680 0.4966 25.95 24.92 25.95 25.18 25.95 252,052 25.779 1.01%
2013-06-25 0 0.495 0.480 0.495 0.480 0.495 17,356,100 8,526,086 0.4912 25.70 24.92 25.70 24.92 25.70 334,351 25.500 0.00%
2013-06-24 0 0.495 0.485 0.495 0.485 0.495 18,372,000 9,039,900 0.4920 25.70 25.18 25.70 25.18 25.70 353,921 25.542 0.00%
2013-06-21 0 0.495 0.480 0.495 0.480 0.495 18,899,000 9,280,775 0.4911 25.70 24.92 25.70 24.92 25.70 364,074 25.491 -1.00%
2013-06-20 0 0.500 0.470 0.500 0.465 0.500 19,914,000 9,845,420 0.4944 25.95 24.40 25.95 24.14 25.95 383,627 25.664 0.00%
2013-06-19 0 0.500 0.485 0.500 0.490 0.500 19,196,000 9,538,800 0.4969 25.95 25.18 25.95 25.44 25.95 369,795 25.795 0.00%
2013-06-18 0 0.500 0.490 0.500 0.490 0.500 20,687,000 10,312,930 0.4985 25.95 25.44 25.95 25.44 25.95 398,518 25.878 -1.96%
2013-06-17 0 0.510 0.495 0.510 0.490 0.510 20,408,500 10,237,000 0.5016 26.47 25.70 26.47 25.44 26.47 393,153 26.038 0.00%
2013-06-14 0 0.510 0.495 0.510 0.495 0.510 20,408,000 10,203,600 0.5000 26.47 25.70 26.47 25.70 26.47 393,143 25.954 0.00%
2013-06-13 0 0.510 0.500 0.510 0.500 0.530 19,732,550 10,272,626 0.5206 26.47 25.95 26.47 25.95 27.51 380,131 27.024 -5.56%
2013-06-11 0 0.540 0.520 0.540 0.520 0.550 22,571,000 12,012,590 0.5322 28.03 26.99 28.03 26.99 28.55 434,812 27.627 1.89%
2013-06-10 0 0.530 0.520 0.530 0.520 0.530 21,021,200 11,135,158 0.5297 27.51 26.99 27.51 26.99 27.51 404,956 27.497 0.00%
2013-06-07 0 0.530 0.530 0.540 0.520 0.540 22,156,000 11,771,000 0.5313 27.51 27.51 28.03 26.99 28.03 426,817 27.579 0.00%
2013-06-06 0 0.530 0.520 0.540 0.520 0.530 21,124,000 11,195,680 0.5300 27.51 26.99 28.03 26.99 27.51 406,936 27.512 0.00%
2013-06-05 0 0.530 0.530 0.540 0.520 0.550 20,430,375 10,864,781 0.5318 27.51 27.51 28.03 26.99 28.55 393,574 27.605 0.00%
2013-06-04 0 0.530 0.520 0.530 0.510 0.530 20,948,000 10,966,560 0.5235 27.51 26.99 27.51 26.47 27.51 403,546 27.176 1.92%
2013-06-03 0 0.520 0.510 0.520 0.500 0.530 21,908,000 11,401,080 0.5204 26.99 26.47 26.99 25.95 27.51 422,039 27.014 0.00%
2013-05-31 0 0.520 0.510 0.520 0.510 0.520 22,316,950 11,489,876 0.5148 26.99 26.47 26.99 26.47 26.99 429,917 26.726 1.96%
2013-05-30 0 0.510 0.495 0.510 0.500 0.520 23,040,500 11,761,920 0.5105 26.47 25.70 26.47 25.95 26.99 443,856 26.499 0.00%
2013-05-29 0 0.510 0.500 0.510 0.490 0.510 21,326,000 10,602,315 0.4972 26.47 25.95 26.47 25.44 26.47 410,828 25.807 2.00%
2013-05-28 0 0.500 0.490 0.500 0.495 0.520 20,556,500 10,435,665 0.5077 25.95 25.44 25.95 25.70 26.99 396,004 26.352 -3.85%
2013-05-27 0 0.520 0.500 0.520 0.500 0.530 17,264,000 9,040,240 0.5236 26.99 25.95 26.99 25.95 27.51 332,577 27.182 0.00%
2013-05-24 0 0.520 0.510 0.520 0.510 0.530 19,109,000 9,865,960 0.5163 26.99 26.47 26.99 26.47 27.51 368,119 26.801 1.96%
2013-05-23 0 0.510 0.500 0.510 0.495 0.540 19,308,175 9,899,054 0.5127 26.47 25.95 26.47 25.70 28.03 371,956 26.614 2.00%
2013-05-22 0 0.500 0.480 0.500 0.445 0.500 21,692,300 9,868,181 0.4549 25.95 24.92 25.95 23.10 25.95 417,884 23.615 11.11%
2013-05-21 0 0.450 0.435 0.450 0.420 0.450 23,724,500 10,033,680 0.4229 23.36 22.58 23.36 21.80 23.36 457,033 21.954 5.88%
2013-05-20 0 0.425 0.420 0.425 0.415 0.425 23,997,450 10,021,744 0.4176 22.06 21.80 22.06 21.54 22.06 462,291 21.678 1.19%
2013-05-16 0 0.420 0.415 0.425 0.370 0.425 25,905,500 10,082,465 0.3892 21.80 21.54 22.06 19.21 22.06 499,048 20.203 12.00%
2013-05-15 0 0.375 0.365 0.375 0.370 0.375 3,586,500 1,335,827 0.3725 19.47 18.95 19.47 19.21 19.47 69,091 19.334 -1.32%
2013-05-14 0 0.380 0.365 0.380 0.370 0.380 4,094,750 1,535,450 0.3750 19.73 18.95 19.73 19.21 19.73 78,882 19.465 0.00%
2013-05-13 0 0.380 0.365 0.380 0.370 0.380 4,044,500 1,515,162 0.3746 19.73 18.95 19.73 19.21 19.73 77,914 19.447 0.00%
2013-05-10 0 0.380 0.360 0.380 0.370 0.380 3,272,000 1,221,640 0.3734 19.73 18.69 19.73 19.21 19.73 63,032 19.381 2.70%
2013-05-09 0 0.370 0.355 0.370 0.340 0.380 2,380,000 867,780 0.3646 19.21 18.43 19.21 17.65 19.73 45,849 18.927 1.37%
2013-05-08 0 0.365 0.345 0.370 0.345 0.380 3,519,500 1,309,442 0.3721 18.95 17.91 19.21 17.91 19.73 67,800 19.313 -3.95%
2013-05-07 0 0.380 0.370 0.385 0.375 0.380 1,941,000 736,515 0.3795 19.73 19.21 19.99 19.47 19.73 37,392 19.697 0.00%
2013-05-06 0 0.380 0.370 0.380 0.370 0.380 2,732,000 1,037,480 0.3798 19.73 19.21 19.73 19.21 19.73 52,630 19.713 1.33%
2013-05-03 0 0.375 0.370 0.375 0.370 0.380 2,428,000 915,620 0.3771 19.47 19.21 19.47 19.21 19.73 46,773 19.576 -1.32%
2013-05-02 0 0.380 0.370 0.380 0.370 0.385 2,110,250 801,867 0.3800 19.73 19.21 19.73 19.21 19.99 40,652 19.725 -1.30%
2013-04-30 0 0.385 0.375 0.385 0.370 0.385 3,055,500 1,149,985 0.3764 19.99 19.47 19.99 19.21 19.99 58,862 19.537 0.00%
2013-04-29 0 0.385 0.375 0.385 0.370 0.385 3,623,225 1,366,568 0.3772 19.99 19.47 19.99 19.21 19.99 69,798 19.579 1.32%
2013-04-26 0 0.380 0.365 0.380 0.350 0.380 5,033,500 1,863,430 0.3702 19.73 18.95 19.73 18.17 19.73 96,966 19.217 0.00%
2013-04-25 0 0.380 0.350 0.380 0.340 0.380 50,013,000 17,763,060 0.3552 19.73 18.17 19.73 17.65 19.73 963,459 18.437 0.00%
2013-04-24 0 0.380 0.345 0.380 0.320 0.380 84,550,000 29,038,380 0.3434 19.73 17.91 19.73 16.61 19.73 1,628,785 17.828 1.33%
2013-04-23 0 0.375 0.335 0.375 0.330 0.375 92,000 32,040 0.3483 19.47 17.39 19.47 17.13 19.47 1,772 18.078 1.35%
2013-04-22 0 0.370 0.330 0.370 0.365 0.370 304,000 110,980 0.3651 19.21 17.13 19.21 18.95 19.21 5,856 18.951 0.00%
2013-04-19 0 0.370 0.330 0.370 0.320 0.370 3,124,000 1,038,820 0.3325 19.21 17.13 19.21 16.61 19.21 60,181 17.262 7.25%
2013-04-18 0 0.345 0.285 0.345 0.325 0.345 34,000 11,150 0.3279 17.91 14.79 17.91 16.87 17.91 655 17.023 1.47%
2013-04-17 0 0.340 0.305 0.340 - - 0 0 - 17.65 15.83 17.65 - - 0 - 0.00%
2013-04-16 0 0.340 0.325 0.340 0.315 0.345 203,000 65,965 0.3250 17.65 16.87 17.65 16.35 17.91 3,911 16.868 0.00%
2013-04-15 0 0.340 0.315 0.340 0.315 0.360 6,344,000 2,220,800 0.3501 17.65 16.35 17.65 16.35 18.69 122,212 18.172 0.00%
2013-04-12 0 0.340 0.315 0.345 0.335 0.340 2,789,000 938,480 0.3365 17.65 16.35 17.91 17.39 17.65 53,728 17.467 0.00%
2013-04-11 0 0.340 0.315 0.340 0.315 0.340 588,000 198,620 0.3378 17.65 16.35 17.65 16.35 17.65 11,327 17.535 0.00%
2013-04-10 0 0.340 0.315 0.340 0.335 0.345 2,464,000 833,760 0.3384 17.65 16.35 17.65 17.39 17.91 47,467 17.565 0.00%
2013-04-09 0 0.340 0.320 0.340 0.330 0.340 1,201,000 407,100 0.3390 17.65 16.61 17.65 17.13 17.65 23,136 17.596 0.00%
2013-04-08 0 0.340 0.320 0.340 0.310 0.340 667,050 226,354 0.3393 17.65 16.61 17.65 16.09 17.65 12,850 17.615 0.00%
2013-04-05 0 0.340 0.280 0.340 - - 3,000 840 0.2800 17.65 14.53 17.65 - - 58 14.535 -2.86%
2013-04-03 0 0.350 0.320 0.350 0.315 0.355 2,268,650 803,028 0.3540 18.17 16.61 18.17 16.35 18.43 43,704 18.374 1.45%
2013-04-02 0 0.345 0.310 0.345 - - 2,075 601 0.2896 17.91 16.09 17.91 - - 40 15.035 0.00%
2013-03-28 0 0.345 0.325 0.345 0.305 0.370 40,448,250 12,643,352 0.3126 17.91 16.87 17.91 15.83 19.21 779,202 16.226 4.55%
2013-03-27 0 0.330 0.300 0.330 0.300 0.340 32,000 10,260 0.3206 17.13 15.57 17.13 15.57 17.65 616 16.644 -2.94%
2013-03-26 0 0.340 0.300 0.340 0.285 0.350 3,424,000 1,162,280 0.3395 17.65 15.57 17.65 14.79 18.17 65,961 17.621 0.00%
2013-03-25 0 0.340 0.290 0.340 0.330 0.340 948,000 320,580 0.3382 17.65 15.05 17.65 17.13 17.65 18,262 17.554 -1.45%
2013-03-22 0 0.345 0.280 0.350 0.345 0.345 1,000,000 345,000 0.3450 17.91 14.53 18.17 17.91 17.91 19,264 17.909 4.55%
2013-03-21 0 0.330 0.285 0.330 0.300 0.330 18,500 5,705 0.3084 17.13 14.79 17.13 15.57 17.13 356 16.008 4.76%
2013-03-20 0 0.315 0.285 0.320 0.315 0.315 620,000 195,300 0.3150 16.35 14.79 16.61 16.35 16.35 11,944 16.352 3.28%
2013-03-19 0 0.305 0.275 0.305 0.265 0.305 2,876,750 845,663 0.2940 15.83 14.28 15.83 13.76 15.83 55,418 15.260 3.39%
2013-03-18 0 0.295 0.265 0.300 - - 0 0 - 15.31 13.76 15.57 - - 0 - 0.00%
2013-03-15 0 0.295 0.265 0.295 - - 0 0 - 15.31 13.76 15.31 - - 0 - 0.00%
2013-03-14 0 0.295 0.280 0.295 0.260 0.300 3,908,000 1,129,820 0.2891 15.31 14.53 15.31 13.50 15.57 75,284 15.007 -1.67%
2013-03-13 0 0.300 0.270 0.300 0.265 0.300 9,000 2,510 0.2789 15.57 14.02 15.57 13.76 15.57 173 14.477 -1.64%
2013-03-12 0 0.305 0.260 0.315 0.290 0.305 896,000 272,680 0.3043 15.83 13.50 16.35 15.05 15.83 17,261 15.798 5.17%
2013-03-11 0 0.290 0.265 0.290 0.260 0.290 49,750 13,780 0.2770 15.05 13.76 15.05 13.50 15.05 958 14.378 3.57%
2013-03-08 0 0.280 0.260 0.280 0.260 0.345 3,071,500 989,385 0.3221 14.53 13.50 14.53 13.50 17.91 59,170 16.721 0.00%
2013-03-07 0 0.280 0.250 0.280 - - 0 0 - 14.53 12.98 14.53 - - 0 - -1.75%
2013-03-06 0 0.285 0.270 0.280 0.280 0.310 145,000 42,455 0.2928 14.79 14.02 14.53 14.53 16.09 2,793 15.199 -5.00%
2013-03-05 0 0.300 0.255 0.295 0.270 0.310 1,337,000 404,315 0.3024 15.57 13.24 15.31 14.02 16.09 25,756 15.698 -4.76%
2013-03-04 0 0.315 0.300 0.315 0.300 0.335 412,250 131,250 0.3184 16.35 15.57 16.35 15.57 17.39 7,942 16.527 3.28%
2013-03-01 0 0.305 0.300 0.305 0.300 0.335 3,743,000 1,196,500 0.3197 15.83 15.57 15.83 15.57 17.39 72,106 16.594 -8.96%
2013-02-28 0 0.335 0.305 0.335 0.320 0.340 2,744,000 928,180 0.3383 17.39 15.83 17.39 16.61 17.65 52,861 17.559 6.35%
2013-02-27 0 0.315 0.315 0.335 0.315 0.335 232,000 75,320 0.3247 16.35 16.35 17.39 16.35 17.39 4,469 16.853 -8.70%
2013-02-26 0 0.345 0.325 0.345 0.325 0.355 4,264,000 1,470,900 0.3450 17.91 16.87 17.91 16.87 18.43 82,142 17.907 -1.43%
2013-02-25 0 0.350 0.330 0.350 0.340 0.355 4,533,000 1,558,890 0.3439 18.17 17.13 18.17 17.65 18.43 87,324 17.852 1.45%
2013-02-22 0 0.345 0.340 0.345 0.320 0.360 5,867,250 2,080,240 0.3546 17.91 17.65 17.91 16.61 18.69 113,028 18.405 0.00%
2013-02-21 0 0.345 0.330 0.345 0.335 0.360 5,513,000 1,958,695 0.3553 17.91 17.13 17.91 17.39 18.69 106,203 18.443 -4.17%
2013-02-20 0 0.360 0.350 0.360 0.355 0.370 8,336,000 3,008,300 0.3609 18.69 18.17 18.69 18.43 19.21 160,586 18.733 -4.00%
2013-02-19 0 0.375 0.345 0.375 0.350 0.380 8,524,000 3,153,040 0.3699 19.47 17.91 19.47 18.17 19.73 164,208 19.202 4.17%
2013-02-18 1 - - - - - 0 0 - 18.69 - - - - 0 - 0.00%
2013-02-15 0 0.360 0.350 0.360 0.350 0.360 5,060,000 1,795,820 0.3549 18.69 18.17 18.69 18.17 18.69 97,477 18.423 -7.69%
2013-02-14 0 0.390 0.350 0.390 0.350 0.400 3,895,000 1,432,680 0.3678 20.24 18.17 20.24 18.17 20.76 75,034 19.094 11.43%
2013-02-08 0 0.350 0.335 0.350 0.330 0.355 4,662,125 1,642,292 0.3523 18.17 17.39 18.17 17.13 18.43 89,812 18.286 -1.41%
2013-02-07 0 0.355 0.320 0.355 0.320 0.355 9,212,000 3,240,660 0.3518 18.43 16.61 18.43 16.61 18.43 177,462 18.261 -1.39%
2013-02-06 0 0.360 0.350 0.360 0.345 0.360 4,764,000 1,709,200 0.3588 18.69 18.17 18.69 17.91 18.69 91,775 18.624 1.41%
2013-02-05 0 0.355 0.345 0.355 0.345 0.365 5,592,000 1,987,600 0.3554 18.43 17.91 18.43 17.91 18.95 107,725 18.451 -4.05%
2013-02-04 0 0.370 0.350 0.370 0.350 0.375 8,448,250 3,054,642 0.3616 19.21 18.17 19.21 18.17 19.47 162,749 18.769 0.00%
2013-02-01 0 0.370 0.350 0.370 0.350 0.380 6,059,000 2,243,230 0.3702 19.21 18.17 19.21 18.17 19.73 116,722 19.219 -3.90%
2013-01-31 0 0.385 0.350 0.380 0.345 0.385 5,260,500 1,834,777 0.3488 19.99 18.17 19.73 17.91 19.99 101,339 18.105 10.00%
2013-01-30 0 0.350 0.340 0.350 0.345 0.350 8,671,000 3,021,290 0.3484 18.17 17.65 18.17 17.91 18.17 167,040 18.087 -1.41%
2013-01-29 0 0.355 0.330 0.355 0.335 0.355 8,954,500 3,054,235 0.3411 18.43 17.13 18.43 17.39 18.43 172,501 17.706 2.90%
2013-01-28 0 0.345 0.335 0.345 0.330 0.355 11,460,500 3,990,975 0.3482 17.91 17.39 17.91 17.13 18.43 220,777 18.077 -1.43%
2013-01-25 0 0.350 0.335 0.350 0.335 0.350 4,926,000 1,676,750 0.3404 18.17 17.39 18.17 17.39 18.17 94,895 17.669 -1.41%
2013-01-24 0 0.355 0.335 0.355 0.330 0.355 21,290,500 7,254,857 0.3408 18.43 17.39 18.43 17.13 18.43 410,144 17.689 2.90%
2013-01-23 0 0.345 0.335 0.350 0.345 0.355 4,620,250 1,619,178 0.3505 17.91 17.39 18.17 17.91 18.43 89,005 18.192 -1.43%
2013-01-22 0 0.350 0.340 0.350 0.345 0.350 8,751,300 3,028,867 0.3461 18.17 17.65 18.17 17.91 18.17 168,587 17.966 -1.41%
2013-01-21 0 0.355 0.335 0.355 0.335 0.355 4,564,000 1,591,000 0.3486 18.43 17.39 18.43 17.39 18.43 87,922 18.096 1.43%
2013-01-18 0 0.350 0.335 0.350 0.335 0.355 12,447,000 4,318,930 0.3470 18.17 17.39 18.17 17.39 18.43 239,781 18.012 0.00%
2013-01-17 0 0.350 0.335 0.350 0.335 0.360 11,079,000 3,850,600 0.3476 18.17 17.39 18.17 17.39 18.69 213,428 18.042 -2.78%
2013-01-16 0 0.360 0.345 0.360 0.350 0.370 7,868,000 2,828,080 0.3594 18.69 17.91 18.69 18.17 19.21 151,570 18.659 0.00%
2013-01-15 0 0.360 0.350 0.360 0.350 0.375 16,864,000 6,048,600 0.3587 18.69 18.17 18.69 18.17 19.47 324,871 18.618 -1.37%
2013-01-14 0 0.365 0.340 0.365 0.350 0.385 3,776,000 1,434,060 0.3798 18.95 17.65 18.95 18.17 19.99 72,742 19.714 -5.19%
2013-01-11 0 0.385 0.375 0.385 0.340 0.400 29,372,050 10,524,338 0.3583 19.99 19.47 19.99 17.65 20.76 565,828 18.600 -3.75%
2013-01-10 0 0.400 0.395 0.400 0.395 0.405 38,878,450 15,550,346 0.4000 20.76 20.50 20.76 20.50 21.02 748,961 20.763 0.00%
2013-01-09 0 0.400 0.390 0.400 0.395 0.405 9,503,400 3,784,018 0.3982 20.76 20.24 20.76 20.50 21.02 183,075 20.669 0.00%
2013-01-08 0 0.400 0.395 0.405 0.390 0.415 13,388,750 5,403,297 0.4036 20.76 20.50 21.02 20.24 21.54 257,923 20.949 0.00%
2013-01-07 0 0.400 0.400 0.410 0.400 0.410 4,577,000 1,862,740 0.4070 20.76 20.76 21.28 20.76 21.28 88,172 21.126 -1.23%
2013-01-04 0 0.405 0.400 0.415 0.400 0.405 7,880,000 3,191,180 0.4050 21.02 20.76 21.54 20.76 21.02 151,802 21.022 0.00%
2013-01-03 0 0.405 0.405 0.410 0.395 0.410 15,803,600 6,379,883 0.4037 21.02 21.02 21.28 20.50 21.28 304,443 20.956 0.00%
2013-01-02 0 0.405 0.395 0.405 0.390 0.425 16,088,000 6,500,040 0.4040 21.02 20.50 21.02 20.24 22.06 309,922 20.973 -1.22%
2012-12-31 0 0.410 0.395 0.410 0.395 0.410 3,444,300 1,389,651 0.4035 21.28 20.50 21.28 20.50 21.28 66,352 20.944 0.00%
2012-12-28 0 0.410 0.390 0.410 0.385 0.425 13,345,350 5,408,399 0.4053 21.28 20.24 21.28 19.99 22.06 257,087 21.037 0.00%
2012-12-27 0 0.410 0.400 0.410 0.400 0.435 35,705,500 14,644,305 0.4101 21.28 20.76 21.28 20.76 22.58 687,837 21.290 2.50%
2012-12-24 0 0.400 0.390 0.410 0.385 0.405 36,776,000 14,442,660 0.3927 20.76 20.24 21.28 19.99 21.02 708,459 20.386 1.27%
2012-12-21 0 0.395 0.380 0.395 0.370 0.395 13,409,300 5,163,991 0.3851 20.50 19.73 20.50 19.21 20.50 258,319 19.991 2.60%
2012-12-20 0 0.385 0.385 0.395 0.375 0.390 26,386,000 10,128,900 0.3839 19.99 19.99 20.50 19.47 20.24 508,304 19.927 4.05%
2012-12-19 0 0.370 0.370 0.375 0.365 0.390 12,993,454 4,967,153 0.3823 19.21 19.21 19.47 18.95 20.24 250,308 19.844 1.37%
2012-12-18 0 0.365 0.365 0.380 0.365 0.380 19,324,000 7,183,680 0.3717 18.95 18.95 19.73 18.95 19.73 372,261 19.297 -2.67%
2012-12-17 0 0.375 0.365 0.375 0.355 0.385 12,308,000 4,538,180 0.3687 19.47 18.95 19.47 18.43 19.99 237,103 19.140 2.74%
2012-12-14 0 0.365 0.355 0.370 0.360 0.375 11,245,500 4,143,012 0.3684 18.95 18.43 19.21 18.69 19.47 216,635 19.124 -1.35%
2012-12-13 0 0.370 0.370 0.380 0.370 0.385 13,505,900 5,129,406 0.3798 19.21 19.21 19.73 19.21 19.99 260,180 19.715 -3.90%
2012-12-12 0 0.385 0.380 0.390 0.380 0.395 15,737,500 6,102,627 0.3878 19.99 19.73 20.24 19.73 20.50 303,170 20.129 -3.75%
2012-12-11 0 0.400 0.385 0.400 0.380 0.400 17,672,000 6,824,940 0.3862 20.76 19.99 20.76 19.73 20.76 340,436 20.048 0.00%
2012-12-10 0 0.400 0.370 0.400 0.365 0.400 18,690,750 7,086,772 0.3792 20.76 19.21 20.76 18.95 20.76 360,062 19.682 0.00%
2012-12-07 0 0.400 0.380 0.400 0.365 0.400 13,599,000 5,121,895 0.3766 20.76 19.73 20.76 18.95 20.76 261,973 19.551 3.90%
2012-12-06 0 0.385 0.360 0.385 0.355 0.390 11,216,000 4,187,820 0.3734 19.99 18.69 19.99 18.43 20.24 216,067 19.382 5.48%
2012-12-05 0 0.365 0.350 0.365 0.330 0.365 17,378,000 6,171,580 0.3551 18.95 18.17 18.95 17.13 18.95 334,773 18.435 1.39%
2012-12-04 0 0.360 0.345 0.360 0.335 0.365 19,149,500 6,866,660 0.3586 18.69 17.91 18.69 17.39 18.95 368,899 18.614 -1.37%
2012-12-03 0 0.365 0.360 0.365 0.360 0.390 18,750,000 6,931,710 0.3697 18.95 18.69 18.95 18.69 20.24 361,203 19.191 -6.41%
2012-11-30 0 0.390 0.365 0.390 0.345 0.395 17,304,000 6,269,560 0.3623 20.24 18.95 20.24 17.91 20.50 333,347 18.808 5.41%
2012-11-29 0 0.370 0.355 0.370 0.335 0.375 13,637,000 4,983,795 0.3655 19.21 18.43 19.21 17.39 19.47 262,705 18.971 0.00%
2012-11-28 0 0.370 0.355 0.370 0.320 0.370 17,375,000 6,260,885 0.3603 19.21 18.43 19.21 16.61 19.21 334,715 18.705 1.37%
2012-11-27 0 0.365 0.350 0.370 0.350 0.380 25,494,500 9,331,667 0.3660 18.95 18.17 19.21 18.17 19.73 491,130 19.000 -1.35%
2012-11-26 0 0.370 0.365 0.370 0.370 0.390 23,416,000 8,791,520 0.3754 19.21 18.95 19.21 19.21 20.24 451,090 19.490 0.00%
2012-11-23 0 0.370 0.365 0.370 0.370 0.405 23,904,275 9,066,207 0.3793 19.21 18.95 19.21 19.21 21.02 460,496 19.688 -5.13%
2012-11-22 0 0.390 0.380 0.390 0.385 0.405 20,512,275 8,029,420 0.3914 20.24 19.73 20.24 19.99 21.02 395,152 20.320 -1.27%
2012-11-21 0 0.395 0.380 0.395 0.385 0.395 24,624,000 9,606,260 0.3901 20.50 19.73 20.50 19.99 20.50 474,361 20.251 2.60%
2012-11-20 0 0.385 0.375 0.385 0.380 0.405 20,772,000 8,107,240 0.3903 19.99 19.47 19.99 19.73 21.02 400,155 20.260 -2.53%
2012-11-19 0 0.395 0.385 0.395 0.385 0.395 21,953,200 8,573,883 0.3906 20.50 19.99 20.50 19.99 20.50 422,910 20.274 0.00%
2012-11-16 0 0.395 0.385 0.395 0.385 0.400 23,013,450 9,023,336 0.3921 20.50 19.99 20.50 19.99 20.76 443,335 20.353 -1.25%
2012-11-15 0 0.400 0.390 0.400 0.395 0.405 22,238,000 8,865,790 0.3987 20.76 20.24 20.76 20.50 21.02 428,397 20.695 0.00%
2012-11-14 0 0.400 0.390 0.400 0.395 0.400 22,219,500 8,777,315 0.3950 20.76 20.24 20.76 20.50 20.76 428,040 20.506 0.00%
2012-11-13 0 0.400 0.385 0.400 0.390 0.400 25,320,000 9,929,580 0.3922 20.76 19.99 20.76 20.24 20.76 487,769 20.357 1.27%
2012-11-12 0 0.395 0.385 0.395 0.385 0.400 18,922,000 7,448,230 0.3936 20.50 19.99 20.50 19.99 20.76 364,517 20.433 -1.25%
2012-11-09 0 0.400 0.390 0.400 0.390 0.400 27,996,000 11,058,960 0.3950 20.76 20.24 20.76 20.24 20.76 539,320 20.505 1.27%
2012-11-08 0 0.395 0.390 0.400 0.390 0.405 26,901,000 10,667,370 0.3965 20.50 20.24 20.76 20.24 21.02 518,225 20.584 0.00%
2012-11-07 0 0.395 0.385 0.395 0.385 0.415 30,518,900 12,478,429 0.4089 20.50 19.99 20.50 19.99 21.54 587,921 21.225 -3.66%
2012-11-06 0 0.410 0.395 0.410 0.400 0.415 26,048,404 10,679,735 0.4100 21.28 20.50 21.28 20.76 21.54 501,801 21.283 0.00%
2012-11-05 0 0.410 0.400 0.410 0.405 0.420 24,423,625 10,084,897 0.4129 21.28 20.76 21.28 21.02 21.80 470,501 21.434 -1.20%
2012-11-02 0 0.415 0.400 0.415 0.400 0.420 29,651,925 12,278,200 0.4141 21.54 20.76 21.54 20.76 21.80 571,220 21.495 1.22%
2012-11-01 0 0.410 0.400 0.415 0.405 0.430 24,548,000 10,379,320 0.4228 21.28 20.76 21.54 21.02 22.32 472,897 21.948 -4.65%
2012-10-31 0 0.430 0.420 0.430 0.415 0.430 27,938,500 11,811,137 0.4228 22.32 21.80 22.32 21.54 22.32 538,212 21.945 0.00%
2012-10-30 0 0.430 0.415 0.430 0.410 0.430 30,392,000 12,620,200 0.4152 22.32 21.54 22.32 21.28 22.32 585,477 21.555 2.38%
2012-10-29 0 0.420 0.410 0.420 0.410 0.430 22,916,150 9,715,900 0.4240 21.80 21.28 21.80 21.28 22.32 441,461 22.009 -1.18%
2012-10-26 0 0.425 0.415 0.430 0.415 0.430 32,201,125 13,657,490 0.4241 22.06 21.54 22.32 21.54 22.32 620,328 22.017 0.00%
2012-10-25 0 0.425 0.410 0.430 0.405 0.430 19,984,000 8,479,220 0.4243 22.06 21.28 22.32 21.02 22.32 384,975 22.025 0.00%
2012-10-24 0 0.425 0.415 0.425 0.415 0.425 23,170,900 9,730,117 0.4199 22.06 21.54 22.06 21.54 22.06 446,368 21.798 1.19%
2012-10-22 0 0.420 0.410 0.420 0.395 0.430 24,974,000 10,429,880 0.4176 21.80 21.28 21.80 20.50 22.32 481,103 21.679 -2.33%
2012-10-19 0 0.430 0.420 0.430 0.420 0.440 12,894,600 5,547,110 0.4302 22.32 21.80 22.32 21.80 22.84 248,404 22.331 -1.15%
2012-10-18 0 0.435 0.425 0.435 0.420 0.435 25,204,000 10,832,980 0.4298 22.58 22.06 22.58 21.80 22.58 485,534 22.311 2.35%
2012-10-17 0 0.425 0.420 0.425 0.410 0.425 23,971,000 10,013,900 0.4178 22.06 21.80 22.06 21.28 22.06 461,781 21.685 2.41%
2012-10-16 0 0.415 0.405 0.415 0.395 0.420 24,989,550 10,282,419 0.4115 21.54 21.02 21.54 20.50 21.80 481,403 21.359 3.75%
2012-10-15 0 0.400 0.395 0.410 0.395 0.420 24,922,500 10,171,197 0.4081 20.76 20.50 21.28 20.50 21.80 480,111 21.185 1.27%
2012-10-12 0 0.395 0.385 0.395 0.385 0.400 15,288,000 6,022,310 0.3939 20.50 19.99 20.50 19.99 20.76 294,511 20.449 1.28%
2012-10-11 0 0.390 0.385 0.390 0.380 0.405 16,335,000 6,396,585 0.3916 20.24 19.99 20.24 19.73 21.02 314,680 20.327 -1.27%
2012-10-10 0 0.395 0.390 0.395 0.380 0.440 17,063,225 7,116,117 0.4170 20.50 20.24 20.50 19.73 22.84 328,709 21.649 2.60%
2012-10-09 0 0.385 0.380 0.390 0.360 0.390 29,493,000 10,997,080 0.3729 19.99 19.73 20.24 18.69 20.24 568,158 19.356 5.48%
2012-10-08 0 0.365 0.360 0.365 0.360 0.370 19,671,750 7,171,615 0.3646 18.95 18.69 18.95 18.69 19.21 378,960 18.924 0.00%
2012-10-05 0 0.365 0.360 0.365 0.350 0.380 17,130,050 6,299,052 0.3677 18.95 18.69 18.95 18.17 19.73 329,996 19.088 4.29%
2012-10-04 0 0.350 0.345 0.355 0.350 0.370 19,508,900 6,908,277 0.3541 18.17 17.91 18.43 18.17 19.21 375,823 18.382 -2.78%
2012-10-03 0 0.360 0.355 0.360 0.360 0.370 14,893,000 5,437,605 0.3651 18.69 18.43 18.69 18.69 19.21 286,901 18.953 -1.37%
2012-09-28 0 0.365 0.355 0.365 0.355 0.375 16,936,500 6,229,332 0.3678 18.95 18.43 18.95 18.43 19.47 326,268 19.093 -1.35%
2012-09-27 0 0.370 0.360 0.370 0.360 0.370 18,726,000 6,841,440 0.3653 19.21 18.69 19.21 18.69 19.21 360,741 18.965 2.78%
2012-09-26 0 0.360 0.355 0.360 0.360 0.375 21,014,000 7,733,480 0.3680 18.69 18.43 18.69 18.69 19.47 404,817 19.104 -1.37%
2012-09-25 0 0.365 0.360 0.365 0.345 0.390 20,155,000 7,506,645 0.3724 18.95 18.69 18.95 17.91 20.24 388,269 19.334 -2.67%
2012-09-24 0 0.375 0.370 0.375 0.345 0.380 25,858,500 9,248,222 0.3576 19.47 19.21 19.47 17.91 19.73 498,143 18.565 7.14%
2012-09-21 0 0.350 0.345 0.350 0.340 0.365 29,480,050 10,451,396 0.3545 18.17 17.91 18.17 17.65 18.95 567,909 18.403 0.00%
2012-09-20 0 0.350 0.345 0.355 0.315 0.390 30,945,400 11,275,218 0.3644 18.17 17.91 18.43 16.35 20.24 596,137 18.914 9.38%
2012-09-19 0 0.320 0.315 0.320 0.280 0.325 28,763,500 8,681,150 0.3018 16.61 16.35 16.61 14.53 16.87 554,105 15.667 12.28%
2012-09-18 0 0.285 0.270 0.285 0.285 0.290 3,704,000 1,060,140 0.2862 14.79 14.02 14.79 14.79 15.05 71,354 14.857 0.00%
2012-09-17 0 0.285 0.270 0.285 0.270 0.285 10,843,200 3,070,033 0.2831 14.79 14.02 14.79 14.02 14.79 208,885 14.697 0.00%
2012-09-14 0 0.285 0.270 0.285 0.260 0.285 11,923,500 3,223,413 0.2703 14.79 14.02 14.79 13.50 14.79 229,696 14.033 3.64%
2012-09-13 0 0.275 0.255 0.275 0.260 0.275 7,034,000 1,899,680 0.2701 14.28 13.24 14.28 13.50 14.28 135,504 14.019 0.00%
2012-09-12 0 0.275 0.255 0.275 0.270 0.275 8,412,000 2,296,300 0.2730 14.28 13.24 14.28 14.02 14.28 162,050 14.170 0.00%
2012-09-11 0 0.275 0.255 0.275 0.250 0.275 3,353,650 874,292 0.2607 14.28 13.24 14.28 12.98 14.28 64,605 13.533 0.00%
2012-09-10 0 0.275 0.265 0.275 0.270 0.275 9,684,000 2,621,800 0.2707 14.28 13.76 14.28 14.02 14.28 186,554 14.054 0.00%
2012-09-07 0 0.275 0.265 0.275 0.265 0.275 7,575,100 2,048,119 0.2704 14.28 13.76 14.28 13.76 14.28 145,928 14.035 3.77%
2012-09-06 0 0.265 0.260 0.265 0.255 0.265 3,012,000 795,600 0.2641 13.76 13.50 13.76 13.24 13.76 58,024 13.712 -1.85%
2012-09-05 0 0.270 0.265 0.270 0.260 0.270 13,384,000 3,556,560 0.2657 14.02 13.76 14.02 13.50 14.02 257,832 13.794 0.00%
2012-09-04 0 0.270 0.255 0.270 0.260 0.270 12,196,000 3,234,300 0.2652 14.02 13.24 14.02 13.50 14.02 234,946 13.766 0.00%
2012-09-03 0 0.270 0.260 0.270 0.260 0.270 23,016,275 6,116,866 0.2658 14.02 13.50 14.02 13.50 14.02 443,389 13.796 0.00%
2012-08-31 0 0.270 0.250 0.275 0.250 0.280 3,210,000 860,820 0.2682 14.02 12.98 14.28 12.98 14.53 61,838 13.921 0.00%
2012-08-30 0 0.270 0.260 0.270 0.260 0.290 6,209,000 1,745,170 0.2811 14.02 13.50 14.02 13.50 15.05 119,611 14.590 -5.26%
2012-08-29 0 0.285 0.275 0.285 0.280 0.285 4,442,500 1,246,670 0.2806 14.79 14.28 14.79 14.53 14.79 85,581 14.567 -3.39%
2012-08-28 0 0.295 0.290 0.295 0.280 0.300 15,438,150 4,384,419 0.2840 15.31 15.05 15.31 14.53 15.57 297,403 14.742 3.51%
2012-08-27 0 0.285 0.270 0.285 0.265 0.300 13,012,000 3,649,480 0.2805 14.79 14.02 14.79 13.76 15.57 250,665 14.559 7.55%
2012-08-24 0 0.265 0.260 0.265 0.255 0.270 10,634,500 2,821,080 0.2653 13.76 13.50 13.76 13.24 14.02 204,865 13.770 1.92%
2012-08-23 0 0.260 0.255 0.270 0.255 0.285 8,476,000 2,353,380 0.2777 13.50 13.24 14.02 13.24 14.79 163,283 14.413 -10.34%
2012-08-22 0 0.290 0.275 0.290 0.275 0.295 12,005,800 3,520,516 0.2932 15.05 14.28 15.05 14.28 15.31 231,282 15.222 0.00%
2012-08-21 0 0.290 0.285 0.300 0.270 0.305 12,758,250 3,599,786 0.2822 15.05 14.79 15.57 14.02 15.83 245,777 14.647 3.57%
2012-08-20 0 0.280 0.270 0.280 0.240 0.280 6,164,000 1,536,060 0.2492 14.53 14.02 14.53 12.46 14.53 118,744 12.936 9.80%
2012-08-17 0 0.255 0.246 0.265 0.226 0.265 11,483,000 2,707,911 0.2358 13.24 12.77 13.76 11.73 13.76 221,210 12.241 8.05%
2012-08-16 0 0.236 0.232 0.239 0.229 0.238 13,282,400 3,067,721 0.2310 12.25 12.04 12.41 11.89 12.35 255,874 11.989 -0.84%
2012-08-15 0 0.238 0.230 0.238 0.224 0.238 9,003,000 2,056,787 0.2285 12.35 11.94 12.35 11.63 12.35 173,435 11.859 2.15%
2012-08-14 0 0.233 0.230 0.233 0.200 0.233 10,211,800 2,135,126 0.2091 12.09 11.94 12.09 10.38 12.09 196,722 10.854 9.91%
2012-08-13 0 0.212 0.212 0.218 0.200 0.219 13,719,500 2,827,401 0.2061 11.00 11.00 11.32 10.38 11.37 264,295 10.698 0.95%
2012-08-10 0 0.210 0.210 0.220 0.175 0.220 7,200,500 1,400,298 0.1945 10.90 10.90 11.42 9.084 11.42 138,712 10.095 15.38%
2012-08-09 0 0.182 0.182 0.210 0.168 0.188 6,058,500 1,038,705 0.1714 9.448 9.448 10.90 8.721 9.759 116,712 8.8997 8.33%
2012-08-08 0 0.168 0.149 0.180 0.155 0.168 2,212,250 344,589 0.1558 8.721 7.735 9.344 8.046 8.721 42,617 8.0857 8.39%
2012-08-07 0 0.155 0.155 0.160 0.155 0.158 151,150 23,480 0.1553 8.046 8.046 8.306 8.046 8.202 2,912 8.0638 1.31%
2012-08-06 0 0.153 0.153 0.159 0.143 0.153 33,988,000 5,013,376 0.1475 7.942 7.942 8.254 7.423 7.942 654,751 7.6569 0.00%
2012-08-03 0 0.153 0.153 0.160 0.142 0.152 20,866,925 3,000,777 0.1438 7.942 7.942 8.306 7.371 7.890 401,984 7.4649 5.52%
2012-08-02 0 0.145 0.145 0.166 0.141 0.146 38,081,250 5,420,068 0.1423 7.527 7.527 8.617 7.319 7.579 733,604 7.3883 0.00%
2012-08-01 0 0.145 0.144 0.166 0.138 0.150 33,317,150 4,722,558 0.1417 7.527 7.475 8.617 7.164 7.786 641,827 7.3580 -0.68%
2012-07-31 0 0.146 0.145 0.156 0.136 0.150 12,423,350 1,781,132 0.1434 7.579 7.527 8.098 7.060 7.786 239,326 7.4423 4.29%
2012-07-30 0 0.140 0.140 0.145 0.136 0.145 34,675,000 4,806,518 0.1386 7.267 7.267 7.527 7.060 7.527 667,985 7.1955 0.00%
2012-07-27 0 0.140 0.140 0.148 0.136 0.139 46,069,500 6,344,653 0.1377 7.267 7.267 7.683 7.060 7.215 887,491 7.1490 1.45%
2012-07-26 0 0.138 0.134 0.138 0.135 0.139 31,173,000 4,286,397 0.1375 7.164 6.956 7.164 7.008 7.215 600,522 7.1378 0.00%
2012-07-25 0 0.138 0.123 0.150 - - 40,000 4,960 0.1240 7.164 6.385 7.786 - - 771 6.4368 0.00%
2012-07-24 0 0.138 0.120 0.145 - - 0 0 - 7.164 6.229 7.527 - - 0 - 0.00%
2012-07-23 0 0.138 0.127 0.150 - - 0 0 - 7.164 6.593 7.786 - - 0 - 0.00%
2012-07-20 0 0.138 0.131 0.170 0.138 0.138 1,104,500 152,352 0.1379 7.164 6.800 8.825 7.164 7.164 21,277 7.1603 0.00%
2012-07-19 0 0.138 0.132 0.144 0.130 0.138 1,180,000 155,840 0.1321 7.164 6.852 7.475 6.748 7.164 22,732 6.8556 5.34%
2012-07-18 0 0.131 0.131 0.137 0.131 0.139 379,000 52,595 0.1388 6.800 6.800 7.112 6.800 7.215 7,301 7.2037 -7.09%
2012-07-17 0 0.141 0.131 0.142 0.141 0.141 612,000 86,292 0.1410 7.319 6.800 7.371 7.319 7.319 11,790 7.3193 -2.08%
2012-07-16 0 0.144 0.130 0.144 0.130 0.153 456,500 68,523 0.1501 7.475 6.748 7.475 6.748 7.942 8,794 7.7919 -7.10%
2012-07-13 0 0.155 0.143 0.155 0.143 0.158 369,000 57,123 0.1548 8.046 7.423 8.046 7.423 8.202 7,108 8.0359 0.00%
2012-07-12 0 0.155 0.149 0.154 0.147 0.160 2,888,000 445,540 0.1543 8.046 7.735 7.994 7.631 8.306 55,635 8.0083 -1.27%
2012-07-11 0 0.157 0.150 0.157 0.148 0.168 3,210,000 490,620 0.1528 8.150 7.786 8.150 7.683 8.721 61,838 7.9340 3.97%
2012-07-10 0 0.151 0.138 0.151 0.135 0.169 4,211,675 647,366 0.1537 7.838 7.164 7.838 7.008 8.773 81,134 7.9789 -9.58%
2012-07-09 0 0.167 0.165 0.167 0.123 0.167 6,878,850 978,299 0.1422 8.669 8.565 8.669 6.385 8.669 132,515 7.3825 31.50%
2012-07-06 0 0.127 0.127 0.135 0.125 0.127 46,900 5,784 0.1233 6.593 6.593 7.008 6.489 6.593 903 6.4018 -5.93%
2012-07-05 0 0.135 0.128 0.147 0.120 0.147 1,659,375 214,128 0.1290 7.008 6.644 7.631 6.229 7.631 31,966 6.6985 6.30%
2012-07-04 0 0.127 0.120 0.128 0.120 0.127 313,500 38,128 0.1216 6.593 6.229 6.644 6.229 6.593 6,039 6.3133 -0.78%
2012-07-03 0 0.128 0.128 0.136 0.122 0.128 20,350 2,535 0.1246 6.644 6.644 7.060 6.333 6.644 392 6.4664 -7.25%
2012-06-29 0 0.138 0.128 0.148 0.115 0.138 1,390,000 172,221 0.1239 7.164 6.644 7.683 5.970 7.164 26,777 6.4316 12.20%
2012-06-28 0 0.123 0.120 0.135 0.120 0.123 314,500 38,543 0.1226 6.385 6.229 7.008 6.229 6.385 6,059 6.3617 0.00%
2012-06-27 0 0.123 0.123 0.135 0.123 0.123 100,675 12,376 0.1229 6.385 6.385 7.008 6.385 6.385 1,939 6.3813 -2.38%
2012-06-26 0 0.126 0.122 0.135 - - 0 0 - 6.541 6.333 7.008 - - 0 - 0.00%
2012-06-25 0 0.126 0.121 0.135 0.126 0.126 40,000 5,040 0.1260 6.541 6.281 7.008 6.541 6.541 771 6.5406 -1.56%
2012-06-22 0 0.128 0.121 0.145 0.115 0.128 324,000 38,876 0.1200 6.644 6.281 7.527 5.970 6.644 6,242 6.2285 -14.67%
2012-06-21 1 - - - - - 0 0 - 7.786 - - - - 0 - 0.00%
2012-06-20 0 0.150 0.138 0.150 0.135 0.154 726,000 102,416 0.1411 7.786 7.164 7.786 7.008 7.994 13,986 7.3229 6.13%
2012-06-19 0 0.158 0.148 0.158 0.137 0.158 263,000 37,440 0.1424 7.337 6.872 7.337 6.361 7.337 5,664 6.6102 15.33%
2012-06-18 0 0.137 0.137 0.148 0.136 0.136 334,000 45,452 0.1361 6.361 6.361 6.872 6.315 6.315 7,193 6.3189 -2.14%
2012-06-15 0 0.140 0.130 0.135 0.135 0.151 403,500 56,821 0.1408 6.501 6.036 6.269 6.269 7.012 8,690 6.5389 -0.71%
2012-06-14 0 0.141 0.141 0.152 0.140 0.141 68,000 9,524 0.1401 6.547 6.547 7.058 6.501 6.547 1,464 6.5035 -1.40%
2012-06-13 0 0.143 0.143 0.154 0.143 0.155 108,000 15,968 0.1479 6.640 6.640 7.151 6.640 7.197 2,326 6.8654 -7.74%
2012-06-12 0 0.155 0.146 0.155 - - 0 0 - 7.197 6.779 7.197 - - 0 - 0.00%
2012-06-11 0 0.155 0.145 0.155 0.144 0.158 29,000 4,311 0.1487 7.197 6.733 7.197 6.687 7.337 625 6.9027 1.97%
2012-06-08 0 0.152 0.150 0.158 0.148 0.160 115,500 17,142 0.1484 7.058 6.965 7.337 6.872 7.429 2,487 6.8915 -5.00%
2012-06-07 0 0.160 0.150 0.160 0.145 0.160 437,000 63,960 0.1464 7.429 6.965 7.429 6.733 7.429 9,411 6.7962 9.59%
2012-06-06 0 0.146 0.146 0.163 0.146 0.148 524,900 76,674 0.1461 6.779 6.779 7.569 6.779 6.872 11,304 6.7828 -2.67%
2012-06-05 0 0.150 0.150 0.163 0.144 0.144 528,000 81,032 0.1535 6.965 6.965 7.569 6.687 6.687 11,371 7.1262 4.17%
2012-06-04 0 0.144 0.144 0.150 0.144 0.150 162,500 23,820 0.1466 6.687 6.687 6.965 6.687 6.965 3,500 6.8065 -4.00%
2012-06-01 0 0.150 0.149 0.155 0.150 0.155 105,100 15,879 0.1511 6.965 6.919 7.197 6.965 7.197 2,263 7.0155 -3.23%
2012-05-31 0 0.155 0.154 0.167 0.155 0.170 492,000 81,460 0.1656 7.197 7.151 7.754 7.197 7.894 10,596 7.6881 1.31%
2012-05-30 0 0.153 0.150 0.155 0.140 0.178 907,000 140,021 0.1544 7.104 6.965 7.197 6.501 8.265 19,533 7.1684 -1.29%
2012-05-29 0 0.155 0.146 0.155 0.141 0.155 109,000 15,663 0.1437 7.197 6.779 7.197 6.547 7.197 2,347 6.6725 0.00%
2012-05-28 0 0.155 0.144 0.156 0.153 0.155 34,000 5,224 0.1536 7.197 6.687 7.244 7.104 7.197 732 7.1345 0.00%
2012-05-25 0 0.155 0.155 0.164 0.149 0.170 46,800 7,539 0.1611 7.197 7.197 7.615 6.919 7.894 1,008 7.4801 -8.82%
2012-05-24 0 0.170 0.154 0.185 0.143 0.185 781,025 120,697 0.1545 7.894 7.151 8.590 6.640 8.590 16,820 7.1758 17.24%
2012-05-23 0 0.145 0.142 0.154 0.145 0.158 233,180 36,035 0.1545 6.733 6.594 7.151 6.733 7.337 5,022 7.1758 -14.71%
2012-05-22 0 0.170 0.170 0.172 0.142 0.142 84,350 11,940 0.1416 7.894 7.894 7.987 6.594 6.594 1,817 6.5729 -2.30%
2012-05-21 0 0.174 0.160 0.174 - - 3,000 435 0.1450 8.080 7.429 8.080 - - 65 6.7329 0.00%
2012-05-18 0 0.174 0.165 0.174 0.146 0.174 714,875 105,569 0.1477 8.080 7.662 8.080 6.779 8.080 15,395 6.8571 11.54%
2012-05-17 0 0.156 0.151 0.156 0.151 0.165 845,000 132,145 0.1564 7.244 7.012 7.244 7.012 7.662 18,198 7.2616 -8.24%
2012-05-16 0 0.170 0.162 0.180 0.170 0.180 96,000 16,980 0.1769 7.894 7.522 8.358 7.894 8.358 2,067 8.2130 -7.61%
2012-05-15 0 0.184 0.183 0.191 0.184 0.187 180,000 33,240 0.1847 8.544 8.497 8.869 8.544 8.683 3,876 8.5748 -6.12%
2012-05-14 0 0.196 0.187 0.198 0.184 0.196 534,000 100,572 0.1883 9.101 8.683 9.194 8.544 9.101 11,500 8.7453 -1.01%
2012-05-11 0 0.198 0.196 0.198 0.198 0.210 350,000 71,724 0.2049 9.194 9.101 9.194 9.194 9.751 7,538 9.5155 -7.91%
2012-05-10 0 0.215 0.207 0.215 0.190 0.222 1,295,000 261,143 0.2017 9.983 9.612 9.983 8.822 10.31 27,889 9.3637 9.69%
2012-05-09 0 0.196 0.196 0.202 0.196 0.210 1,341,100 267,157 0.1992 9.101 9.101 9.380 9.101 9.751 28,882 9.2500 -10.09%
2012-05-08 0 0.218 0.205 0.218 0.184 0.223 4,691,550 940,745 0.2005 10.12 9.519 10.12 8.544 10.35 101,037 9.3109 -0.46%
2012-05-07 0 0.219 0.210 0.219 0.190 0.400 22,824,300 6,432,962 0.2818 10.17 9.751 10.17 8.822 18.57 491,542 13.087 -45.93%
2012-05-04 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2012-03-06 1 0.405 0.395 0.415 0.395 0.455 3,044,050 1,235,719 0.4059 18.81 18.34 19.27 18.34 21.13 65,556 18.850 -11.96%
2012-03-05 0 0.460 0.440 0.460 0.445 0.470 1,116,500 514,152 0.4605 21.36 20.43 21.36 20.66 21.82 24,045 21.383 -5.15%
2012-03-02 0 0.485 0.470 0.485 0.480 0.495 2,760,000 1,350,660 0.4894 22.52 21.82 22.52 22.29 22.98 59,439 22.723 0.00%
2012-03-01 0 0.485 0.460 0.485 0.460 0.485 4,080,300 1,909,809 0.4681 22.52 21.36 22.52 21.36 22.52 87,873 21.734 1.04%
2012-02-29 0 0.480 0.450 0.480 0.470 0.490 655,000 310,170 0.4735 22.29 20.90 22.29 21.82 22.75 14,106 21.989 2.13%
2012-02-28 0 0.470 0.455 0.470 0.460 0.475 472,150 220,343 0.4667 21.82 21.13 21.82 21.36 22.06 10,168 21.670 -1.05%
2012-02-27 0 0.475 0.440 0.475 0.450 0.495 9,472,500 4,329,015 0.4570 22.06 20.43 22.06 20.90 22.98 203,999 21.221 2.15%
2012-02-24 0 0.465 0.460 0.480 0.465 0.500 348,500 168,735 0.4842 21.59 21.36 22.29 21.59 23.22 7,505 22.482 -4.12%
2012-02-23 0 0.485 0.475 0.490 0.475 0.530 5,898,200 3,031,212 0.5139 22.52 22.06 22.75 22.06 24.61 127,023 23.863 -8.49%
2012-02-22 0 0.530 0.510 0.530 0.510 0.540 8,462,575 4,467,282 0.5279 24.61 23.68 24.61 23.68 25.07 182,249 24.512 0.00%
2012-02-21 0 0.530 0.510 0.530 0.500 0.560 17,299,100 9,163,282 0.5297 24.61 23.68 24.61 23.22 26.00 372,551 24.596 6.00%
2012-02-20 0 0.500 0.485 0.500 0.485 0.520 2,789,575 1,403,022 0.5030 23.22 22.52 23.22 22.52 24.15 60,076 23.354 -1.96%
2012-02-17 0 0.510 0.490 0.510 0.425 0.510 7,817,500 3,604,806 0.4611 23.68 22.75 23.68 19.73 23.68 168,357 21.412 12.09%
2012-02-16 0 0.455 0.445 0.455 0.425 0.455 695,850 307,009 0.4412 21.13 20.66 21.13 19.73 21.13 14,986 20.487 0.00%
2012-02-15 0 0.455 0.420 0.455 0.430 0.465 146,000 63,120 0.4323 21.13 19.50 21.13 19.97 21.59 3,144 20.075 -3.19%
2012-02-14 0 0.470 0.425 0.470 - - 0 0 - 21.82 19.73 21.82 - - 0 - 0.00%
2012-02-13 0 0.470 0.425 0.470 0.460 0.475 736,000 342,660 0.4656 21.82 19.73 21.82 21.36 22.06 15,850 21.618 2.17%
2012-02-10 0 0.460 0.430 0.460 0.430 0.460 295,500 134,175 0.4541 21.36 19.97 21.36 19.97 21.36 6,364 21.084 0.00%
2012-02-09 0 0.460 0.440 0.460 0.440 0.480 1,679,100 795,140 0.4736 21.36 20.43 21.36 20.43 22.29 36,161 21.989 -4.17%
2012-02-08 0 0.480 0.440 0.480 0.440 0.480 654,000 301,060 0.4603 22.29 20.43 22.29 20.43 22.29 14,084 21.375 10.34%
2012-02-07 0 0.435 0.410 0.435 0.400 0.435 2,375,300 994,101 0.4185 20.20 19.04 20.20 18.57 20.20 51,154 19.433 -1.14%
2012-02-06 0 0.440 0.400 0.430 0.390 0.440 629,450 252,691 0.4014 20.43 18.57 19.97 18.11 20.43 13,556 18.641 12.82%
2012-02-03 0 0.390 0.360 0.390 0.355 0.390 1,070,000 404,000 0.3776 18.11 16.72 18.11 16.48 18.11 23,043 17.532 2.63%
2012-02-02 0 0.380 0.360 0.380 0.335 0.380 5,346,000 1,831,240 0.3425 17.64 16.72 17.64 15.56 17.64 115,131 15.906 10.14%
2012-02-01 0 0.345 0.335 0.355 0.335 0.355 6,557,575 2,199,353 0.3354 16.02 15.56 16.48 15.56 16.48 141,223 15.574 -2.82%
2012-01-31 0 0.355 0.325 0.355 0.320 0.365 1,372,750 461,113 0.3359 16.48 15.09 16.48 14.86 16.95 29,563 15.597 10.94%
2012-01-30 0 0.320 0.320 0.360 0.320 0.330 90,500 29,192 0.3226 14.86 14.86 16.72 14.86 15.32 1,949 14.978 -5.88%
2012-01-27 0 0.340 0.330 0.365 0.330 0.370 454,100 157,687 0.3473 15.79 15.32 16.95 15.32 17.18 9,779 16.124 -8.11%
2012-01-26 0 0.370 0.340 0.370 0.360 0.380 20,500 7,675 0.3744 17.18 15.79 17.18 16.72 17.64 441 17.384 4.23%
2012-01-20 0 0.355 0.330 0.355 0.350 0.355 1,500,000 532,320 0.3549 16.48 15.32 16.48 16.25 16.48 32,304 16.479 0.00%
2012-01-19 0 0.355 0.335 0.355 0.330 0.365 2,572,000 933,220 0.3628 16.48 15.56 16.48 15.32 16.95 55,390 16.848 -4.05%
2012-01-18 0 0.370 0.340 0.370 0.370 0.370 80,500 29,757 0.3697 17.18 15.79 17.18 17.18 17.18 1,734 17.164 0.00%
2012-01-17 0 0.370 0.330 0.370 0.330 0.370 22,250 7,852 0.3529 17.18 15.32 17.18 15.32 17.18 479 16.387 0.00%
2012-01-16 0 0.370 0.345 0.370 0.370 0.375 1,004,500 373,885 0.3722 17.18 16.02 17.18 17.18 17.41 21,633 17.283 1.37%
2012-01-13 0 0.365 0.350 0.365 0.350 0.365 420,225 151,968 0.3616 16.95 16.25 16.95 16.25 16.95 9,050 16.792 0.00%
2012-01-12 0 0.365 0.325 0.365 - - 1,600 480 0.3000 16.95 15.09 16.95 - - 34 13.930 0.00%
2012-01-11 0 0.365 0.350 0.365 0.340 0.365 2,292,500 779,480 0.3400 16.95 16.25 16.95 15.79 16.95 49,371 15.788 7.35%
2012-01-10 0 0.340 0.325 0.340 - - 2,600 806 0.3100 15.79 15.09 15.79 - - 56 14.395 -1.45%
2012-01-09 0 0.345 0.325 0.345 - - 0 0 - 16.02 15.09 16.02 - - 0 - -1.43%
2012-01-06 0 0.350 0.330 0.350 0.325 0.350 4,250,668 1,443,703 0.3396 16.25 15.32 16.25 15.09 16.25 91,542 15.771 0.00%
2012-01-05 0 0.350 0.350 0.360 0.315 0.360 341,000 115,010 0.3373 16.25 16.25 16.72 14.63 16.72 7,344 15.661 0.00%
2012-01-04 0 0.350 0.345 0.350 0.345 0.350 20,600 7,146 0.3469 16.25 16.02 16.25 16.02 16.25 444 16.108 0.00%
2012-01-03 0 0.350 0.335 0.360 - - 0 0 - 16.25 15.56 16.72 - - 0 - 0.00%
2011-12-30 0 0.350 0.330 0.350 0.330 0.350 119,100 40,613 0.3410 16.25 15.32 16.25 15.32 16.25 2,565 15.834 0.00%
2011-12-29 0 0.350 0.330 0.350 - - 0 0 - 16.25 15.32 16.25 - - 0 - -1.41%
2011-12-28 0 0.355 0.355 0.365 0.355 0.355 20,500 7,255 0.3539 16.48 16.48 16.95 16.48 16.48 441 16.433 0.00%
2011-12-23 0 0.355 0.330 0.360 - - 1,000 310 0.3100 16.48 15.32 16.72 - - 22 14.395 0.00%
2011-12-22 0 0.355 0.330 0.380 0.355 0.390 64,000 24,020 0.3753 16.48 15.32 17.64 16.48 18.11 1,378 17.427 1.43%
2011-12-21 0 0.350 0.330 0.350 0.325 0.350 201,000 66,150 0.3291 16.25 15.32 16.25 15.09 16.25 4,329 15.282 2.94%
2011-12-20 0 0.340 0.325 0.355 0.340 0.340 122,000 41,440 0.3397 15.79 15.09 16.48 15.79 15.79 2,627 15.772 -4.23%
2011-12-19 0 0.355 0.345 0.355 0.340 0.355 165,225 57,897 0.3504 16.48 16.02 16.48 15.79 16.48 3,558 16.271 1.43%
2011-12-16 0 0.350 0.350 0.360 0.340 0.345 86,000 29,600 0.3442 16.25 16.25 16.72 15.79 16.02 1,852 15.982 -1.41%
2011-12-15 0 0.355 0.345 0.355 0.360 0.370 16,000 5,880 0.3675 16.48 16.02 16.48 16.72 17.18 345 17.065 0.00%
2011-12-14 0 0.355 0.350 0.370 0.355 0.375 36,000 13,340 0.3706 16.48 16.25 17.18 16.48 17.41 775 17.206 -5.33%
2011-12-13 0 0.375 0.345 0.375 0.360 0.375 63,650 23,041 0.3620 17.41 16.02 17.41 16.72 17.41 1,371 16.809 -3.85%
2011-12-12 0 0.390 0.360 0.390 - - 0 0 - 18.11 16.72 18.11 - - 0 - 0.00%
2011-12-09 0 0.390 0.360 0.390 - - 0 0 - 18.11 16.72 18.11 - - 0 - -1.27%
2011-12-08 0 0.395 0.355 0.395 0.350 0.395 108,500 38,907 0.3586 18.34 16.48 18.34 16.25 18.34 2,337 16.651 8.22%
2011-12-07 0 0.365 0.360 0.385 0.365 0.380 12,000 4,360 0.3633 16.95 16.72 17.88 16.95 17.64 258 16.871 -6.41%
2011-12-06 0 0.390 0.360 0.390 - - 1,450 507 0.3497 18.11 16.72 18.11 - - 31 16.236 -1.27%
2011-12-05 0 0.395 0.360 0.395 0.360 0.395 25,025 9,678 0.3867 18.34 16.72 18.34 16.72 18.34 539 17.958 1.28%
2011-12-02 0 0.390 0.360 0.400 0.350 0.390 28,700 10,478 0.3651 18.11 16.72 18.57 16.25 18.11 618 16.952 0.00%
2011-12-01 0 0.390 0.370 0.390 0.400 0.400 8,000 3,200 0.4000 18.11 17.18 18.11 18.57 18.57 172 18.574 1.30%
2011-11-30 0 0.385 0.385 0.390 0.355 0.380 61,800 22,590 0.3655 17.88 17.88 18.11 16.48 17.64 1,331 16.973 1.32%
2011-11-29 0 0.380 0.360 0.390 0.360 0.380 63,400 22,950 0.3620 17.64 16.72 18.11 16.72 17.64 1,365 16.809 -5.00%
2011-11-28 0 0.400 0.345 0.400 0.400 0.400 8,400 3,328 0.3962 18.57 16.02 18.57 18.57 18.57 181 18.397 11.11%
2011-11-25 0 0.360 0.345 0.390 0.360 0.360 25,500 9,120 0.3576 16.72 16.02 18.11 16.72 16.72 549 16.607 0.00%
2011-11-24 0 0.360 0.350 0.375 0.340 0.380 114,125 42,050 0.3685 16.72 16.25 17.41 15.79 17.64 2,458 17.109 -4.00%
2011-11-23 0 0.375 0.355 0.375 - - 0 0 - 17.41 16.48 17.41 - - 0 - -1.32%
2011-11-22 0 0.380 0.380 0.390 0.380 0.440 80,150 32,271 0.4026 17.64 17.64 18.11 17.64 20.43 1,726 18.696 -13.64%
2011-11-21 0 0.440 0.365 0.440 0.325 0.440 199,000 72,670 0.3652 20.43 16.95 20.43 15.09 20.43 4,286 16.957 22.22%
2011-11-18 0 0.360 0.345 0.360 0.340 0.365 168,000 57,220 0.3406 16.72 16.02 16.72 15.79 16.95 3,618 15.815 2.86%
2011-11-17 0 0.350 0.340 0.380 0.340 0.380 93,750 33,360 0.3558 16.25 15.79 17.64 15.79 17.64 2,019 16.523 -7.89%
2011-11-16 0 0.380 0.350 0.380 0.350 0.350 22,475 7,781 0.3462 17.64 16.25 17.64 16.25 16.25 484 16.076 -5.00%
2011-11-15 0 0.400 0.390 0.400 0.375 0.400 17,525 6,723 0.3836 18.57 18.11 18.57 17.41 18.57 377 17.813 5.26%
2011-11-14 0 0.380 0.360 0.390 0.350 0.380 22,000 7,740 0.3518 17.64 16.72 18.11 16.25 17.64 474 16.336 0.00%
2011-11-11 0 0.380 0.380 0.400 0.380 0.400 52,000 19,840 0.3815 17.64 17.64 18.57 17.64 18.57 1,120 17.716 -6.17%
2011-11-10 0 0.405 0.365 0.410 0.330 0.405 896,000 309,410 0.3453 18.81 16.95 19.04 15.32 18.81 19,296 16.035 9.46%
2011-11-09 0 0.370 0.370 0.375 0.370 0.380 44,000 16,680 0.3791 17.18 17.18 17.41 17.18 17.64 948 17.603 -1.33%
2011-11-08 0 0.375 0.345 0.375 - - 2,000 660 0.3300 17.41 16.02 17.41 - - 43 15.323 0.00%
2011-11-07 0 0.375 0.360 0.385 0.305 0.380 264,450 99,333 0.3756 17.41 16.72 17.88 14.16 17.64 5,695 17.442 -6.25%
2011-11-04 0 0.400 0.400 0.405 0.390 0.400 249,000 97,200 0.3904 18.57 18.57 18.81 18.11 18.57 5,362 18.126 3.90%
2011-11-03 0 0.385 0.385 0.395 0.380 0.385 64,025 24,528 0.3831 17.88 17.88 18.34 17.64 17.88 1,379 17.789 1.32%
2011-11-02 0 0.380 0.370 0.400 0.360 0.390 432,500 165,845 0.3835 17.64 17.18 18.57 16.72 18.11 9,314 17.805 0.00%
2011-11-01 0 0.380 0.370 0.395 0.380 0.400 172,000 66,680 0.3877 17.64 17.18 18.34 17.64 18.57 3,704 18.001 -2.56%
2011-10-31 0 0.390 0.390 0.410 0.390 0.410 335,575 130,864 0.3900 18.11 18.11 19.04 18.11 19.04 7,227 18.108 -12.36%
2011-10-28 0 0.445 0.420 0.445 0.390 0.480 485,000 205,490 0.4237 20.66 19.50 20.66 18.11 22.29 10,445 19.674 4.71%
2011-10-27 0 0.425 0.425 0.470 0.370 0.460 141,000 60,736 0.4308 19.73 19.73 21.82 17.18 21.36 3,037 20.002 4.94%
2011-10-26 0 0.405 0.380 0.405 0.390 0.405 55,450 21,967 0.3962 18.81 17.64 18.81 18.11 18.81 1,194 18.395 0.00%
2011-10-25 0 0.405 0.380 0.405 - - 8,200 2,937 0.3582 18.81 17.64 18.81 - - 177 16.631 -1.22%
2011-10-24 0 0.410 0.410 0.415 0.360 0.405 279,000 107,180 0.3842 19.04 19.04 19.27 16.72 18.81 6,009 17.838 7.89%
2011-10-21 0 0.380 0.370 0.380 0.365 0.395 95,400 35,779 0.3750 17.64 17.18 17.64 16.95 18.34 2,055 17.415 -9.52%
2011-10-20 0 0.420 0.380 0.420 0.360 0.420 31,000 12,420 0.4006 19.50 17.64 19.50 16.72 19.50 668 18.604 5.00%
2011-10-19 0 0.400 0.370 0.400 0.400 0.400 20,600 8,210 0.3985 18.57 17.18 18.57 18.57 18.57 444 18.506 1.27%
2011-10-18 0 0.395 0.395 0.415 0.390 0.420 381,000 151,655 0.3980 18.34 18.34 19.27 18.11 19.50 8,205 18.483 -10.23%
2011-10-17 0 0.440 0.425 0.440 0.385 0.465 1,314,300 550,948 0.4192 20.43 19.73 20.43 17.88 21.59 28,305 19.465 -6.38%
2011-10-14 0 0.470 0.410 0.470 0.400 0.470 523,000 226,520 0.4331 21.82 19.04 21.82 18.57 21.82 11,263 20.111 -2.08%
2011-10-13 0 0.480 0.480 0.495 0.340 0.480 349,250 138,825 0.3975 22.29 22.29 22.98 15.79 22.29 7,521 18.457 26.32%
2011-10-12 0 0.380 0.370 0.380 0.380 0.380 4,000 1,520 0.3800 17.64 17.18 17.64 17.64 17.64 86 17.645 -2.56%
2011-10-11 0 0.390 0.360 0.400 0.360 0.390 251,200 92,400 0.3678 18.11 16.72 18.57 16.72 18.11 5,410 17.080 8.33%
2011-10-10 0 0.360 0.360 0.380 0.330 0.390 458,050 161,167 0.3519 16.72 16.72 17.64 15.32 18.11 9,865 16.338 -5.26%
2011-10-07 0 0.380 0.355 0.395 0.310 0.400 534,750 189,403 0.3542 17.64 16.48 18.34 14.39 18.57 11,516 16.446 -10.59%
2011-10-06 1 - - - - - 0 0 - 19.73 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 19.73 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 19.73 - - - - 0 - 0.00%
2011-09-30 0 0.425 0.425 0.430 0.370 0.420 212,000 82,950 0.3913 19.73 19.73 19.97 17.18 19.50 4,566 18.168 7.59%
2011-09-28 0 0.395 0.375 0.400 0.330 0.420 657,250 242,855 0.3695 18.34 17.41 18.57 15.32 19.50 14,154 17.157 6.76%
2011-09-27 0 0.370 0.340 0.380 0.370 0.370 24,600 9,072 0.3688 17.18 15.79 17.64 17.18 17.18 530 17.124 0.00%
2011-09-26 0 0.370 0.330 0.370 0.320 0.380 376,000 127,820 0.3399 17.18 15.32 17.18 14.86 17.64 8,097 15.785 -6.33%
2011-09-23 0 0.395 0.395 0.400 0.315 0.395 132,000 47,675 0.3612 18.34 18.34 18.57 14.63 18.34 2,843 16.771 -2.47%
2011-09-22 0 0.405 0.345 0.405 0.330 0.405 39,300 14,592 0.3713 18.81 16.02 18.81 15.32 18.81 846 17.241 -2.41%
2011-09-21 0 0.415 0.415 0.420 0.390 0.400 106,000 42,080 0.3970 19.27 19.27 19.50 18.11 18.57 2,283 18.433 -1.19%
2011-09-20 0 0.420 0.440 0.445 0.360 0.460 201,000 82,037 0.4081 19.50 20.43 20.66 16.72 21.36 4,329 18.952 12.00%
2011-09-19 0 0.375 0.375 0.405 0.375 0.380 22,000 8,230 0.3741 17.41 17.41 18.81 17.41 17.64 474 17.371 -10.71%
2011-09-16 0 0.420 0.390 0.420 0.380 0.420 140,125 56,675 0.4045 19.50 18.11 19.50 17.64 19.50 3,018 18.781 0.00%
2011-09-15 0 0.420 0.390 0.420 0.385 0.425 129,900 54,028 0.4159 19.50 18.11 19.50 17.88 19.73 2,798 19.313 -2.33%
2011-09-14 0 0.430 0.400 0.435 0.400 0.430 40,000 16,700 0.4175 19.97 18.57 20.20 18.57 19.97 861 19.386 7.50%
2011-09-12 0 0.400 0.400 0.435 0.385 0.500 290,500 130,310 0.4486 18.57 18.57 20.20 17.88 23.22 6,256 20.829 0.00%
2011-09-09 0 0.400 0.400 0.425 0.395 0.440 580,800 238,239 0.4102 18.57 18.57 19.73 18.34 20.43 12,508 19.047 -4.76%
2011-09-08 0 0.420 0.395 0.420 0.390 0.430 220,475 91,540 0.4152 19.50 18.34 19.50 18.11 19.97 4,748 19.279 -1.18%
2011-09-07 0 0.425 0.390 0.425 0.380 0.460 583,437 233,003 0.3994 19.73 18.11 19.73 17.64 21.36 12,565 18.544 21.43%
2011-09-06 0 0.350 0.350 - 0.330 0.350 45,875 15,421 0.3362 16.25 16.25 - 15.32 16.25 988 15.609 -7.89%
2011-09-05 0 0.380 0.375 0.400 0.380 0.390 98,000 37,920 0.3869 17.64 17.41 18.57 17.64 18.11 2,111 17.967 -6.17%
2011-09-02 0 0.405 0.400 0.430 0.405 0.405 88,000 35,640 0.4050 18.81 18.57 19.97 18.81 18.81 1,895 18.806 0.00%
2011-09-01 0 0.405 0.400 0.405 0.390 0.405 215,000 85,820 0.3992 18.81 18.57 18.81 18.11 18.81 4,630 18.535 0.00%
2011-08-31 0 0.405 0.405 0.445 0.400 0.500 119,000 52,055 0.4374 18.81 18.81 20.66 18.57 23.22 2,563 20.312 -19.00%
2011-08-30 0 0.500 0.490 0.500 0.355 0.500 243,000 96,820 0.3984 23.22 22.75 23.22 16.48 23.22 5,233 18.501 21.95%
2011-08-29 0 0.410 0.390 0.410 0.360 0.410 21,750 8,127 0.3737 19.04 18.11 19.04 16.72 19.04 468 17.350 -7.87%
2011-08-26 0 0.445 0.420 0.445 0.365 0.445 30,050 11,922 0.3967 20.66 19.50 20.66 16.95 20.66 647 18.422 15.58%
2011-08-25 0 0.385 0.380 0.420 0.380 0.420 105,600 41,291 0.3910 17.88 17.64 19.50 17.64 19.50 2,274 18.156 -16.30%
2011-08-24 0 0.460 0.380 0.470 0.335 0.460 31,100 13,016 0.4185 21.36 17.64 21.82 15.56 21.36 670 19.434 -2.13%
2011-08-23 0 0.470 0.460 0.470 0.400 0.480 137,000 57,860 0.4223 21.82 21.36 21.82 18.57 22.29 2,950 19.611 17.50%
2011-08-22 0 0.020 0.020 0.021 0.020 0.022 33,137,000 691,486 0.0209 18.57 18.57 19.50 18.57 20.43 35,682 19.379 -4.76%
2011-08-19 0 0.021 0.021 0.022 0.020 0.021 12,536,506 257,517 0.0205 19.50 19.50 20.43 18.57 19.50 13,499 19.076 -4.55%
2011-08-18 0 0.022 0.021 0.023 0.022 0.023 6,520,000 146,360 0.0224 20.43 19.50 21.36 20.43 21.36 7,021 20.847 0.00%
2011-08-17 0 0.022 0.022 0.023 0.022 0.023 1,460,000 33,010 0.0226 20.43 20.43 21.36 20.43 21.36 1,572 20.997 -4.35%
2011-08-16 0 0.023 0.023 0.024 0.023 0.024 3,390,000 78,690 0.0232 21.36 21.36 22.29 21.36 22.29 3,650 21.557 -8.00%
2011-08-15 0 0.025 0.024 0.025 0.022 0.025 19,625,000 464,310 0.0237 23.22 22.29 23.22 20.43 23.22 21,132 21.972 13.64%
2011-08-12 0 0.022 0.022 0.023 0.021 0.023 5,826,500 128,693 0.0221 20.43 20.43 21.36 19.50 21.36 6,274 20.512 4.76%
2011-08-11 0 0.021 0.021 0.022 0.020 0.022 5,902,000 124,320 0.0211 19.50 19.50 20.43 18.57 20.43 6,355 19.562 -8.70%
2011-08-10 0 0.023 0.022 0.023 0.022 0.025 3,648,000 85,378 0.0234 21.36 20.43 21.36 20.43 23.22 3,928 21.735 0.00%
2011-08-09 0 0.023 0.022 0.023 0.021 0.024 18,662,000 414,086 0.0222 21.36 20.43 21.36 19.50 22.29 20,095 20.606 0.00%
2011-08-08 0 0.023 0.023 0.024 0.023 0.025 80,270,066 1,846,881 0.0230 21.36 21.36 22.29 21.36 23.22 86,434 21.367 -8.00%
2011-08-05 0 0.025 0.023 0.025 0.022 0.026 23,111,000 557,346 0.0241 23.22 21.36 23.22 20.43 24.15 24,886 22.396 -7.41%
2011-08-04 0 0.027 0.026 0.027 0.026 0.027 4,770,000 127,460 0.0267 25.07 24.15 25.07 24.15 25.07 5,136 24.815 3.85%
2011-08-03 0 0.026 0.026 0.027 0.026 0.028 5,480,000 145,600 0.0266 24.15 24.15 25.07 24.15 26.00 5,901 24.674 -3.70%
2011-08-02 0 0.027 0.026 0.028 0.027 0.028 3,220,000 87,680 0.0272 25.07 24.15 26.00 25.07 26.00 3,467 25.288 -3.57%
2011-08-01 0 0.028 0.027 0.028 0.027 0.030 12,083,000 337,549 0.0279 26.00 25.07 26.00 25.07 27.86 13,011 25.944 0.00%
2011-07-29 0 0.028 0.027 0.031 0.025 0.031 25,037,000 687,882 0.0275 26.00 25.07 28.79 23.22 28.79 26,960 25.515 7.69%
2011-07-28 0 0.026 0.025 0.026 0.025 0.027 11,590,012 297,190 0.0256 24.15 23.22 24.15 23.22 25.07 12,480 23.813 -3.70%
2011-07-27 0 0.027 0.026 0.027 0.026 0.028 17,754,000 472,354 0.0266 25.07 24.15 25.07 24.15 26.00 19,117 24.708 0.00%
2011-07-26 0 0.027 0.026 0.028 0.026 0.029 14,305,000 388,500 0.0272 25.07 24.15 26.00 24.15 26.93 15,404 25.221 -6.90%
2011-07-25 0 0.029 0.028 0.029 0.027 0.029 11,751,000 326,662 0.0278 26.93 26.00 26.93 25.07 26.93 12,653 25.816 0.00%
2011-07-22 0 0.029 0.029 0.030 0.028 0.031 32,900,000 957,400 0.0291 26.93 26.93 27.86 26.00 28.79 35,427 27.025 3.57%
2011-07-21 0 0.028 0.027 0.028 0.028 0.032 63,896,000 1,880,248 0.0294 26.00 25.07 26.00 26.00 29.72 68,803 27.328 -6.67%
2011-07-20 0 0.030 0.029 0.030 0.029 0.033 12,920,000 385,274 0.0298 27.86 26.93 27.86 26.93 30.65 13,912 27.693 -3.23%
2011-07-19 0 0.031 0.030 0.032 0.027 0.033 55,316,000 1,711,712 0.0309 28.79 27.86 29.72 25.07 30.65 59,564 28.737 3.33%
2011-07-18 0 0.030 0.030 0.031 0.027 0.034 47,485,000 1,401,310 0.0295 27.86 27.86 28.79 25.07 31.58 51,132 27.406 -11.76%
2011-07-15 0 0.034 0.033 0.034 0.032 0.044 115,748,000 4,064,105 0.0351 31.58 30.65 31.58 29.72 40.86 124,637 32.608 -29.17%
2011-07-14 0 0.048 0.047 0.049 0.046 0.048 1,385,000 65,100 0.0470 44.58 43.65 45.51 42.72 44.58 1,491 43.651 2.13%
2011-07-13 0 0.047 0.046 0.047 0.046 0.047 1,360,000 62,580 0.0460 43.65 42.72 43.65 42.72 43.65 1,464 42.733 2.17%
2011-07-12 0 0.046 0.046 0.047 0.046 0.049 4,360,000 204,180 0.0468 42.72 42.72 43.65 42.72 45.51 4,695 43.490 -4.17%
2011-07-11 0 0.048 0.048 0.049 0.048 0.050 1,280,000 61,800 0.0483 44.58 44.58 45.51 44.58 46.43 1,378 44.838 2.13%
2011-07-08 0 0.047 0.047 0.048 0.046 0.049 13,890,000 654,140 0.0471 43.65 43.65 44.58 42.72 45.51 14,957 43.736 2.17%
2011-07-07 0 0.046 0.046 0.048 0.046 0.048 8,755,000 410,440 0.0469 42.72 42.72 44.58 42.72 44.58 9,427 43.537 -2.13%
2011-07-06 0 0.047 0.046 0.047 0.046 0.050 9,185,000 435,080 0.0474 43.65 42.72 43.65 42.72 46.43 9,890 43.990 -4.08%
2011-07-05 0 0.049 0.049 0.050 0.049 0.052 3,840,000 192,300 0.0501 45.51 45.51 46.43 45.51 48.29 4,135 46.507 0.00%
2011-07-04 0 0.049 0.049 0.051 0.048 0.051 6,680,000 332,060 0.0497 45.51 45.51 47.36 44.58 47.36 7,193 46.164 0.00%
2011-06-30 0 0.049 0.049 0.050 0.048 0.053 13,844,000 687,720 0.0497 45.51 45.51 46.43 44.58 49.22 14,907 46.134 4.26%
2011-06-29 0 0.047 0.047 0.048 0.046 0.047 5,400,000 252,580 0.0468 43.65 43.65 44.58 42.72 43.65 5,815 43.438 0.00%
2011-06-28 0 0.047 0.045 0.047 0.045 0.049 2,300,000 106,400 0.0463 43.65 41.79 43.65 41.79 45.51 2,477 42.962 -2.08%
2011-06-27 0 0.048 0.048 0.049 0.046 0.048 2,820,000 132,080 0.0468 44.58 44.58 45.51 42.72 44.58 3,037 43.497 0.00%
2011-06-24 0 0.048 0.047 0.048 0.046 0.048 3,723,500 175,093 0.0470 44.58 43.65 44.58 42.72 44.58 4,009 43.670 0.00%
2011-06-23 0 0.048 0.046 0.048 0.046 0.050 3,673,500 173,626 0.0473 44.58 42.72 44.58 42.72 46.43 3,956 43.894 -2.04%
2011-06-22 0 0.049 0.046 0.049 0.046 0.049 11,961,000 551,847 0.0461 45.51 42.72 45.51 42.72 45.51 12,880 42.847 6.52%
2011-06-21 0 0.046 0.045 0.048 0.045 0.048 87,039,500 3,959,622 0.0455 42.72 41.79 44.58 41.79 44.58 93,724 42.248 -2.13%
2011-06-20 0 0.047 0.044 0.047 0.044 0.047 36,825,000 1,661,360 0.0451 43.65 40.86 43.65 40.86 43.65 39,653 41.898 0.00%
2011-06-17 0 0.047 0.045 0.047 0.045 0.048 6,940,000 321,580 0.0463 43.65 41.79 43.65 41.79 44.58 7,473 43.033 2.17%
2011-06-16 0 0.046 0.046 0.047 0.045 0.047 3,548,000 163,884 0.0462 42.72 42.72 43.65 41.79 43.65 3,820 42.896 -4.17%
2011-06-15 0 0.048 0.046 0.048 0.045 0.049 11,390,000 529,180 0.0465 44.58 42.72 44.58 41.79 45.51 12,265 43.147 -2.04%
2011-06-14 0 0.049 0.048 0.049 0.047 0.049 8,902,000 428,780 0.0482 45.51 44.58 45.51 43.65 45.51 9,586 44.732 0.00%
2011-06-13 0 0.049 0.049 0.050 0.048 0.052 5,636,000 275,208 0.0488 45.51 45.51 46.43 44.58 48.29 6,069 45.348 -5.77%
2011-06-10 0 0.052 0.049 0.052 0.048 0.052 6,700,000 331,920 0.0495 48.29 45.51 48.29 44.58 48.29 7,215 46.007 1.96%
2011-06-09 0 0.051 0.049 0.051 0.046 0.051 33,700,000 1,626,620 0.0483 47.36 45.51 47.36 42.72 47.36 36,288 44.825 0.00%
2011-06-08 0 0.051 0.050 0.052 0.050 0.054 26,008,000 1,330,704 0.0512 47.36 46.43 48.29 46.43 50.15 28,005 47.516 -5.56%
2011-06-07 0 0.054 0.054 0.055 0.053 0.057 18,980,000 1,045,320 0.0551 50.15 50.15 51.08 49.22 52.93 20,438 51.147 -1.82%
2011-06-03 0 0.055 0.055 0.056 0.050 0.058 40,120,000 2,196,480 0.0547 51.08 51.08 52.01 46.43 53.86 43,201 50.843 10.00%
2011-06-02 0 0.050 0.050 0.051 0.049 0.052 53,565,000 2,715,560 0.0507 46.43 46.43 47.36 45.51 48.29 57,678 47.081 -7.41%
2011-06-01 0 0.054 0.053 0.054 0.052 0.059 54,280,000 2,948,480 0.0543 50.15 49.22 50.15 48.29 54.79 58,448 50.446 -6.90%
2011-05-31 0 0.058 0.057 0.058 0.056 0.064 54,320,000 3,227,240 0.0594 53.86 52.93 53.86 52.01 59.44 58,491 55.175 -1.69%
2011-05-30 0 0.059 0.059 0.060 0.058 0.072 149,530,000 9,808,110 0.0656 54.79 54.79 55.72 53.86 66.87 161,013 60.915 -6.35%
2011-05-27 0 0.063 0.063 0.064 0.046 0.080 559,764,500 37,840,484 0.0676 58.51 58.51 59.44 42.72 74.29 602,751 62.780 40.00%
2011-05-26 0 0.045 0.045 0.046 0.040 0.050 109,390,000 4,687,000 0.0428 41.79 41.79 42.72 37.15 46.43 117,791 39.791 -8.16%
2011-05-25 0 0.049 0.047 0.049 0.046 0.058 74,600,000 3,802,800 0.0510 45.51 43.65 45.51 42.72 53.86 80,329 47.340 -14.04%
2011-05-24 0 0.057 0.056 0.057 0.055 0.064 40,620,000 2,433,940 0.0599 52.93 52.01 52.93 51.08 59.44 43,739 55.646 -1.72%
2011-05-23 0 0.058 0.058 0.059 0.053 0.059 20,640,000 1,152,720 0.0558 53.86 53.86 54.79 49.22 54.79 22,225 51.866 -1.69%
2011-05-20 0 0.059 0.058 0.059 0.055 0.064 54,090,000 3,248,620 0.0601 54.79 53.86 54.79 51.08 59.44 58,244 55.776 7.27%
2011-05-19 0 0.055 0.054 0.056 0.053 0.068 76,855,500 4,600,501 0.0599 51.08 50.15 52.01 49.22 63.15 82,758 55.590 -14.06%
2011-05-18 0 0.064 0.063 0.064 0.063 0.068 5,549,500 356,671 0.0643 59.44 58.51 59.44 58.51 63.15 5,976 59.687 -1.54%
2011-05-17 0 0.065 0.064 0.065 0.058 0.075 48,844,500 3,099,580 0.0635 60.36 59.44 60.36 53.86 69.65 52,595 58.932 -10.96%
2011-05-16 0 0.073 0.071 0.073 0.069 0.085 53,320,000 4,000,643 0.0750 67.79 65.94 67.79 64.08 78.94 57,415 69.680 -12.05%
2011-05-13 0 0.083 0.081 0.084 0.081 0.094 83,401,480 7,024,791 0.0842 77.08 75.22 78.01 75.22 87.30 89,806 78.222 -7.78%
2011-05-12 0 0.090 0.089 0.093 0.084 0.105 89,006,000 8,090,442 0.0909 83.58 82.65 86.37 78.01 97.51 95,841 84.415 -18.18%
2011-05-11 0 0.110 0.110 0.111 0.110 0.120 3,617,000 410,505 0.1135 102.2 102.2 103.1 102.2 111.4 3,895 105.40 -2.65%
2011-05-09 0 0.113 0.108 0.113 0.100 0.115 28,820,000 3,194,000 0.1108 104.9 100.3 104.9 92.87 106.8 31,033 102.92 1.80%
2011-05-06 0 0.111 0.111 0.112 0.107 0.111 13,670,000 1,510,040 0.1105 103.1 103.1 104.0 99.37 103.1 14,720 102.59 -2.63%
2011-05-05 0 0.114 0.111 0.114 0.111 0.117 7,840,000 897,800 0.1145 105.9 103.1 105.9 103.1 108.7 8,442 106.35 -2.56%
2011-05-04 0 0.117 0.113 0.117 0.112 0.117 10,262,000 1,188,696 0.1158 108.7 104.9 108.7 104.0 108.7 11,050 107.57 -0.85%
2011-05-03 0 0.118 0.112 0.118 0.112 0.119 3,080,000 358,860 0.1165 109.6 104.0 109.6 104.0 110.5 3,317 108.20 0.00%
2011-04-29 0 0.118 0.118 0.119 0.109 0.122 48,010,000 5,611,250 0.1169 109.6 109.6 110.5 101.2 113.3 51,697 108.54 2.61%
2011-04-28 0 0.115 0.113 0.116 0.115 0.121 42,310,000 5,046,920 0.1193 106.8 104.9 107.7 106.8 112.4 45,559 110.78 -4.17%
2011-04-27 0 0.120 0.119 0.121 0.117 0.127 15,094,000 1,825,584 0.1209 111.4 110.5 112.4 108.7 117.9 16,253 112.32 2.56%
2011-04-26 0 0.117 0.117 0.120 0.117 0.130 7,198,000 869,830 0.1208 108.7 108.7 111.4 108.7 120.7 7,751 112.23 -9.30%
2011-04-21 0 0.129 0.127 0.130 0.128 0.136 8,068,000 1,063,680 0.1318 119.8 117.9 120.7 118.9 126.3 8,688 122.44 -0.77%
2011-04-20 0 0.130 0.129 0.131 0.130 0.136 10,772,000 1,454,180 0.1350 120.7 119.8 121.7 120.7 126.3 11,599 125.37 -2.26%
2011-04-19 0 0.133 0.133 0.134 0.132 0.135 16,500,000 2,196,960 0.1331 123.5 123.5 124.4 122.6 125.4 17,767 123.65 -3.62%
2011-04-18 0 0.138 0.136 0.138 0.135 0.143 18,487,000 2,580,613 0.1396 128.2 126.3 128.2 125.4 132.8 19,907 129.64 -2.13%
2011-04-15 0 0.141 0.137 0.142 0.136 0.141 6,530,000 907,000 0.1389 130.9 127.2 131.9 126.3 130.9 7,031 128.99 0.71%
2011-04-14 0 0.140 0.138 0.140 0.137 0.142 9,226,000 1,286,810 0.1395 130.0 128.2 130.0 127.2 131.9 9,935 129.53 1.45%
2011-04-13 0 0.138 0.138 0.142 0.138 0.145 16,980,000 2,408,080 0.1418 128.2 128.2 131.9 128.2 134.7 18,284 131.70 -4.17%
2011-04-12 0 0.144 0.143 0.144 0.140 0.144 14,780,000 2,112,380 0.1429 133.7 132.8 133.7 130.0 133.7 15,915 132.73 0.70%
2011-04-11 0 0.143 0.143 0.145 0.141 0.146 2,341,000 335,675 0.1434 132.8 132.8 134.7 130.9 135.6 2,521 133.16 0.70%
2011-04-08 0 0.142 0.142 0.146 0.142 0.146 842,000 119,574 0.1420 131.9 131.9 135.6 131.9 135.6 907 131.88 -2.74%
2011-04-07 0 0.146 0.143 0.148 0.141 0.146 2,380,000 343,245 0.1442 135.6 132.8 137.4 130.9 135.6 2,563 133.94 -1.35%
2011-04-06 0 0.148 0.147 0.148 0.146 0.152 1,375,000 203,738 0.1482 137.4 136.5 137.4 135.6 141.2 1,481 137.61 -0.67%
2011-04-04 0 0.149 0.144 0.149 0.140 0.150 33,206,000 4,950,070 0.1491 138.4 133.7 138.4 130.0 139.3 35,756 138.44 1.36%
2011-04-01 0 0.147 0.146 0.147 0.144 0.148 1,548,000 226,692 0.1464 136.5 135.6 136.5 133.7 137.4 1,667 136.00 1.38%
2011-03-31 0 0.145 0.145 0.148 0.145 0.150 2,860,500 420,572 0.1470 134.7 134.7 137.4 134.7 139.3 3,080 136.54 0.00%
2011-03-30 0 0.145 0.145 0.150 0.142 0.151 5,118,000 753,516 0.1472 134.7 134.7 139.3 131.9 140.2 5,511 136.73 0.00%
2011-03-29 0 0.145 0.141 0.146 0.141 0.146 2,180,000 313,000 0.1436 134.7 130.9 135.6 130.9 135.6 2,347 133.34 -1.36%
2011-03-28 0 0.147 0.145 0.147 0.144 0.150 36,795,000 5,368,175 0.1459 136.5 134.7 136.5 133.7 139.3 39,621 135.49 -2.00%
2011-03-25 0 0.150 0.149 0.151 0.150 0.154 17,700,000 2,679,000 0.1514 139.3 138.4 140.2 139.3 143.0 19,059 140.56 -2.60%
2011-03-24 0 0.154 0.151 0.154 0.151 0.156 29,935,000 4,573,995 0.1528 143.0 140.2 143.0 140.2 144.9 32,234 141.90 0.00%
2011-03-23 0 0.154 0.154 0.155 0.144 0.157 28,840,000 4,417,750 0.1532 143.0 143.0 143.9 133.7 145.8 31,055 142.26 5.48%
2011-03-22 0 0.146 0.145 0.146 0.144 0.148 33,190,000 4,848,030 0.1461 135.6 134.7 135.6 133.7 137.4 35,739 135.65 0.00%
2011-03-21 0 0.146 0.142 0.147 0.141 0.148 30,388,000 4,385,200 0.1443 135.6 131.9 136.5 130.9 137.4 32,722 134.02 0.00%
2011-03-18 0 0.146 0.144 0.147 0.143 0.148 21,090,000 3,063,070 0.1452 135.6 133.7 136.5 132.8 137.4 22,710 134.88 2.82%
2011-03-17 0 0.142 0.138 0.142 0.138 0.145 11,220,000 1,601,160 0.1427 131.9 128.2 131.9 128.2 134.7 12,082 132.53 -2.07%
2011-03-16 0 0.145 0.140 0.145 0.137 0.145 32,067,500 4,528,720 0.1412 134.7 130.0 134.7 127.2 134.7 34,530 131.15 1.40%
2011-03-15 0 0.143 0.140 0.143 0.138 0.147 60,281,000 8,687,740 0.1441 132.8 130.0 132.8 128.2 136.5 64,910 133.84 -2.05%
2011-03-14 0 0.146 0.144 0.147 0.143 0.147 28,187,000 4,125,792 0.1464 135.6 133.7 136.5 132.8 136.5 30,352 135.93 -2.67%
2011-03-11 0 0.150 0.145 0.150 0.145 0.153 16,980,000 2,529,440 0.1490 139.3 134.7 139.3 134.7 142.1 18,284 138.34 -4.46%
2011-03-10 0 0.157 0.153 0.158 0.150 0.158 13,633,500 2,099,553 0.1540 145.8 142.1 146.7 139.3 146.7 14,680 143.02 1.29%
2011-03-09 0 0.155 0.154 0.156 0.155 0.158 28,375,000 4,439,045 0.1564 143.9 143.0 144.9 143.9 146.7 30,554 145.29 -4.32%
2011-03-08 0 0.162 0.157 0.162 0.155 0.163 42,448,000 6,793,264 0.1600 150.4 145.8 150.4 143.9 151.4 45,708 148.62 -0.61%
2011-03-07 0 0.163 0.161 0.163 0.158 0.167 12,945,000 2,110,880 0.1631 151.4 149.5 151.4 146.7 155.1 13,939 151.44 -0.61%
2011-03-04 0 0.164 0.163 0.167 0.163 0.169 13,645,500 2,276,188 0.1668 152.3 151.4 155.1 151.4 156.9 14,693 154.91 -2.96%
2011-03-03 0 0.169 0.168 0.169 0.168 0.171 14,269,500 2,409,795 0.1689 156.9 156.0 156.9 156.0 158.8 15,365 156.83 1.81%
2011-03-02 0 0.166 0.166 0.167 0.166 0.170 1,605,500 270,125 0.1682 154.2 154.2 155.1 154.2 157.9 1,729 156.25 -1.78%
2011-03-01 0 0.169 0.168 0.169 0.166 0.173 11,810,000 1,985,640 0.1681 156.9 156.0 156.9 154.2 160.7 12,717 156.14 -0.59%
2011-02-28 0 0.170 0.171 0.172 0.160 0.171 63,152,000 10,400,885 0.1647 157.9 158.8 159.7 148.6 158.8 68,002 152.95 7.59%
2011-02-25 0 0.158 0.158 0.160 0.149 0.175 14,106,000 2,336,426 0.1656 146.7 146.7 148.6 138.4 162.5 15,189 153.82 6.04%
2011-02-24 0 0.149 0.148 0.150 0.140 0.150 36,413,500 5,292,036 0.1453 138.4 137.4 139.3 130.0 139.3 39,210 134.97 -1.32%
2011-02-23 0 0.151 0.150 0.151 0.147 0.152 3,081,000 458,060 0.1487 140.2 139.3 140.2 136.5 141.2 3,318 138.07 -3.21%
2011-02-22 0 0.156 0.153 0.156 0.150 0.156 9,383,000 1,437,074 0.1532 144.9 142.1 144.9 139.3 144.9 10,104 142.23 -1.89%
2011-02-21 0 0.159 0.158 0.160 0.156 0.160 4,005,000 634,370 0.1584 147.7 146.7 148.6 144.9 148.6 4,313 147.10 -0.63%
2011-02-18 0 0.160 0.160 0.161 0.152 0.162 7,758,000 1,226,540 0.1581 148.6 148.6 149.5 141.2 150.4 8,354 146.82 0.00%
2011-02-17 0 0.160 0.159 0.160 0.155 0.164 2,778,000 440,509 0.1586 148.6 147.7 148.6 143.9 152.3 2,991 147.26 -0.62%
2011-02-16 0 0.161 0.155 0.161 0.155 0.165 15,858,000 2,547,644 0.1607 149.5 143.9 149.5 143.9 153.2 17,076 149.20 -2.42%
2011-02-15 0 0.165 0.160 0.165 0.157 0.170 5,280,000 846,070 0.1602 153.2 148.6 153.2 145.8 157.9 5,685 148.81 -1.20%
2011-02-14 0 0.167 0.163 0.169 0.162 0.174 32,965,500 5,506,267 0.1670 155.1 151.4 156.9 150.4 161.6 35,497 155.12 -4.02%
2011-02-11 0 0.174 0.168 0.174 0.168 0.174 2,102,500 357,135 0.1699 161.6 156.0 161.6 156.0 161.6 2,264 157.75 0.00%
2011-02-10 0 0.174 0.173 0.174 0.170 0.176 18,319,000 3,200,417 0.1747 161.6 160.7 161.6 157.9 163.4 19,726 162.25 -0.57%
2011-02-09 0 0.175 0.173 0.175 0.172 0.178 5,701,500 992,632 0.1741 162.5 160.7 162.5 159.7 165.3 6,139 161.68 -2.78%
2011-02-08 0 0.180 0.179 0.180 0.175 0.180 7,310,000 1,289,640 0.1764 167.2 166.2 167.2 162.5 167.2 7,871 163.84 2.86%
2011-02-07 0 0.175 0.175 0.180 0.175 0.180 1,364,000 242,304 0.1776 162.5 162.5 167.2 162.5 167.2 1,469 164.97 -2.78%
2011-02-02 0 0.180 0.175 0.180 0.173 0.183 2,230,000 395,110 0.1772 167.2 162.5 167.2 160.7 169.9 2,401 164.54 0.56%
2011-02-01 0 0.179 0.179 0.180 0.176 0.184 27,797,000 4,997,770 0.1798 166.2 166.2 167.2 163.4 170.9 29,932 166.97 0.00%
2011-01-31 0 0.179 0.177 0.179 0.177 0.185 44,177,000 7,905,311 0.1789 166.2 164.4 166.2 164.4 171.8 47,570 166.18 -1.65%
2011-01-28 0 0.182 0.179 0.182 0.175 0.185 9,700,000 1,758,740 0.1813 169.0 166.2 169.0 162.5 171.8 10,445 168.38 1.68%
2011-01-27 0 0.179 0.178 0.179 0.170 0.180 92,433,000 16,082,535 0.1740 166.2 165.3 166.2 157.9 167.2 99,531 161.58 4.07%
2011-01-26 0 0.172 0.171 0.172 0.170 0.172 14,180,000 2,424,720 0.1710 159.7 158.8 159.7 157.9 159.7 15,269 158.80 0.00%
2011-01-25 0 0.172 0.172 0.174 0.169 0.174 32,489,000 5,616,881 0.1729 159.7 159.7 161.6 156.9 161.6 34,984 160.56 1.18%
2011-01-24 0 0.170 0.168 0.171 0.165 0.171 30,934,500 5,227,112 0.1690 157.9 156.0 158.8 153.2 158.8 33,310 156.92 -2.30%
2011-01-21 0 0.174 0.170 0.176 0.168 0.175 37,525,500 6,416,231 0.1710 161.6 157.9 163.4 156.0 162.5 40,407 158.79 2.35%
2011-01-20 0 0.170 0.170 0.171 0.170 0.174 60,921,000 10,444,990 0.1715 157.9 157.9 158.8 157.9 161.6 65,599 159.22 -1.73%
2011-01-19 0 0.173 0.172 0.174 0.173 0.177 32,882,500 5,716,755 0.1739 160.7 159.7 161.6 160.7 164.4 35,408 161.46 -1.14%
2011-01-18 0 0.175 0.174 0.175 0.173 0.179 31,690,500 5,524,743 0.1743 162.5 161.6 162.5 160.7 166.2 34,124 161.90 -1.13%
2011-01-17 0 0.177 0.176 0.177 0.175 0.180 8,776,000 1,566,367 0.1785 164.4 163.4 164.4 162.5 167.2 9,450 165.75 0.00%
2011-01-14 0 0.177 0.175 0.178 0.168 0.179 5,498,000 953,122 0.1734 164.4 162.5 165.3 156.0 166.2 5,920 160.99 -0.56%
2011-01-13 0 0.178 0.176 0.178 0.176 0.180 7,034,000 1,255,654 0.1785 165.3 163.4 165.3 163.4 167.2 7,574 165.78 -1.11%
2011-01-12 0 0.180 0.177 0.180 0.176 0.185 32,301,000 5,784,920 0.1791 167.2 164.4 167.2 163.4 171.8 34,782 166.32 1.12%
2011-01-11 0 0.178 0.175 0.180 0.173 0.181 4,801,000 856,113 0.1783 165.3 162.5 167.2 160.7 168.1 5,170 165.60 -1.11%
2011-01-10 0 0.180 0.180 0.183 0.173 0.186 9,987,500 1,783,604 0.1786 167.2 167.2 169.9 160.7 172.7 10,754 165.85 -2.70%
2011-01-07 0 0.185 0.183 0.185 0.180 0.189 9,575,000 1,752,141 0.1830 171.8 169.9 171.8 167.2 175.5 10,310 169.94 1.09%
2011-01-06 0 0.183 0.180 0.184 0.172 0.189 19,047,500 3,427,282 0.1799 169.9 167.2 170.9 159.7 175.5 20,510 167.10 -2.66%
2011-01-05 0 0.188 0.187 0.188 0.183 0.202 14,536,500 2,732,409 0.1880 174.6 173.7 174.6 169.9 187.6 15,653 174.56 -6.00%
2011-01-04 0 0.200 0.198 0.200 0.197 0.201 20,175,000 4,015,575 0.1990 185.7 183.9 185.7 183.0 186.7 21,724 184.84 -1.48%
2011-01-03 0 0.203 0.201 0.203 0.200 0.218 6,771,000 1,394,000 0.2059 188.5 186.7 188.5 185.7 202.5 7,291 191.20 -0.49%
2010-12-31 0 0.204 0.211 0.214 0.195 0.210 2,512,000 504,350 0.2008 189.5 196.0 198.7 181.1 195.0 2,705 186.46 4.62%
2010-12-30 0 0.195 0.195 0.196 0.192 0.199 8,153,500 1,595,541 0.1957 181.1 181.1 182.0 178.3 184.8 8,780 181.73 0.52%
2010-12-29 0 0.194 0.189 0.194 0.187 0.203 25,782,500 5,011,568 0.1944 180.2 175.5 180.2 173.7 188.5 27,762 180.52 -5.83%
2010-12-28 0 0.206 0.207 0.209 0.195 0.234 19,724,500 4,176,393 0.2117 191.3 192.2 194.1 181.1 217.3 21,239 196.64 -9.25%
2010-12-24 0 0.227 0.229 0.230 0.214 0.231 15,494,000 3,438,700 0.2219 210.8 212.7 213.6 198.7 214.5 16,684 206.11 -1.30%
2010-12-23 0 0.230 0.230 0.232 0.227 0.249 33,061,000 7,707,479 0.2331 213.6 213.6 215.5 210.8 231.2 35,600 216.50 -0.43%
2010-12-22 0 0.231 0.230 0.231 0.218 0.232 11,333,500 2,565,309 0.2263 214.5 213.6 214.5 202.5 215.5 12,204 210.20 1.76%
2010-12-21 0 0.227 0.227 0.230 0.220 0.240 5,447,000 1,258,056 0.2310 210.8 210.8 213.6 204.3 222.9 5,865 214.49 0.44%
2010-12-20 0 0.226 0.225 0.234 0.217 0.240 7,636,500 1,722,336 0.2255 209.9 209.0 217.3 201.5 222.9 8,223 209.46 -5.04%
2010-12-17 0 0.238 0.232 0.238 0.229 0.255 2,333,500 548,237 0.2349 221.0 215.5 221.0 212.7 236.8 2,513 218.19 -1.65%
2010-12-16 0 0.242 0.242 0.243 0.225 0.248 5,478,000 1,299,978 0.2373 224.7 224.7 225.7 209.0 230.3 5,899 220.38 4.31%
2010-12-15 0 0.232 0.232 0.235 0.220 0.250 5,929,500 1,381,356 0.2330 215.5 215.5 218.2 204.3 232.2 6,385 216.35 -7.20%
2010-12-14 0 0.250 0.245 0.250 0.245 0.280 2,289,500 596,710 0.2606 232.2 227.5 232.2 227.5 260.0 2,465 242.04 -10.71%
2010-12-13 0 0.280 0.280 0.285 0.240 0.280 2,093,000 525,421 0.2510 260.0 260.0 264.7 222.9 260.0 2,254 233.13 12.00%
2010-12-10 0 0.250 0.250 0.255 0.245 0.260 991,500 249,322 0.2515 232.2 232.2 236.8 227.5 241.5 1,068 233.53 -3.85%
2010-12-09 0 0.260 0.260 0.265 0.255 0.265 728,500 191,145 0.2624 241.5 241.5 246.1 236.8 246.1 784 243.67 -3.70%
2010-12-08 0 0.270 0.270 0.275 0.265 0.280 1,601,500 435,800 0.2721 250.7 250.7 255.4 246.1 260.0 1,724 252.71 -6.90%
2010-12-07 0 0.290 0.285 0.290 0.265 0.300 4,075,500 1,187,120 0.2913 269.3 264.7 269.3 246.1 278.6 4,388 270.51 5.45%
2010-12-06 0 0.275 0.275 0.280 0.265 0.345 13,971,999 4,190,405 0.2999 255.4 255.4 260.0 246.1 320.4 15,045 278.53 9.45%
2010-12-03 0 0.405 0.405 0.410 0.390 0.450 6,224,500 2,574,303 0.4136 233.3 233.3 236.2 224.7 259.3 10,804 238.27 -10.00%
2010-12-02 0 0.045 0.045 0.047 0.045 0.048 52,895,000 2,430,385 0.0459 259.3 259.3 270.8 259.3 276.5 9,181 264.72 -4.26%
2010-12-01 0 0.047 0.046 0.048 0.046 0.049 31,905,000 1,500,335 0.0470 270.8 265.0 276.5 265.0 282.3 5,538 270.92 -4.08%
2010-11-30 0 0.049 0.048 0.049 0.047 0.049 13,920,000 665,340 0.0478 282.3 276.5 282.3 270.8 282.3 2,416 275.37 0.00%
2010-11-29 0 0.049 0.048 0.049 0.048 0.050 21,200,000 1,040,545 0.0491 282.3 276.5 282.3 276.5 288.1 3,680 282.78 2.08%
2010-11-26 0 0.048 0.048 0.049 0.048 0.053 52,435,000 2,703,785 0.0516 276.5 276.5 282.3 276.5 305.3 9,101 297.08 -7.69%
2010-11-25 0 0.052 0.051 0.052 0.051 0.053 18,410,000 961,380 0.0522 299.6 293.8 299.6 293.8 305.3 3,195 300.86 0.00%
2010-11-24 0 0.052 0.051 0.052 0.050 0.054 26,725,000 1,367,805 0.0512 299.6 293.8 299.6 288.1 311.1 4,639 294.87 0.00%
2010-11-23 0 0.052 0.052 0.053 0.051 0.056 27,380,000 1,434,460 0.0524 299.6 299.6 305.3 293.8 322.6 4,752 301.84 -7.14%
2010-11-22 0 0.056 0.056 0.057 0.055 0.058 20,251,000 1,139,387 0.0563 322.6 322.6 328.4 316.9 334.2 3,515 324.15 0.00%
2010-11-19 0 0.056 0.056 0.057 0.055 0.059 35,260,000 1,996,265 0.0566 322.6 322.6 328.4 316.9 339.9 6,120 326.18 -5.08%
2010-11-18 0 0.059 0.059 0.060 0.056 0.062 76,935,000 4,508,050 0.0586 339.9 339.9 345.7 322.6 357.2 13,354 337.58 3.51%
2010-11-17 0 0.057 0.056 0.057 0.052 0.057 71,540,000 3,827,395 0.0535 328.4 322.6 328.4 299.6 328.4 12,417 308.23 7.55%
2010-11-16 0 0.053 0.052 0.053 0.050 0.054 43,400,008 2,254,135 0.0519 305.3 299.6 305.3 288.1 311.1 7,533 299.23 1.92%
2010-11-15 0 0.052 0.051 0.052 0.049 0.054 61,255,150 3,133,013 0.0511 299.6 293.8 299.6 282.3 311.1 10,632 294.67 -3.70%
2010-11-12 0 0.054 0.053 0.055 0.053 0.059 65,635,010 3,650,836 0.0556 311.1 305.3 316.9 305.3 339.9 11,392 320.46 -8.47%
2010-11-11 0 0.059 0.058 0.059 0.055 0.067 160,195,000 9,884,785 0.0617 339.9 334.2 339.9 316.9 386.0 27,805 355.50 -7.81%
2010-11-10 0 0.064 0.063 0.064 0.057 0.067 384,247,000 23,963,513 0.0624 368.7 363.0 368.7 328.4 386.0 66,695 359.30 16.36%
2010-11-09 0 0.055 0.054 0.055 0.049 0.060 263,040,000 14,592,190 0.0555 316.9 311.1 316.9 282.3 345.7 45,657 319.61 12.24%
2010-11-08 0 0.049 0.049 0.050 0.048 0.053 94,251,000 4,791,516 0.0508 282.3 282.3 288.1 276.5 305.3 16,359 292.89 -3.92%
2010-11-05 0 0.051 0.050 0.051 0.049 0.055 74,095,000 3,859,630 0.0521 293.8 288.1 293.8 282.3 316.9 12,861 300.11 4.08%
2010-11-04 0 0.049 0.048 0.049 0.047 0.049 27,992,000 1,352,553 0.0483 282.3 276.5 282.3 270.8 282.3 4,859 278.38 0.00%
2010-11-03 0 0.049 0.048 0.049 0.045 0.051 71,580,200 3,467,114 0.0484 282.3 276.5 282.3 259.3 293.8 12,424 279.06 4.26%
2010-11-02 0 0.047 0.046 0.047 0.044 0.048 57,345,500 2,618,433 0.0457 270.8 265.0 270.8 253.5 276.5 9,954 263.06 -2.08%
2010-11-01 0 0.048 0.047 0.048 0.047 0.052 55,736,600 2,725,715 0.0489 276.5 270.8 276.5 270.8 299.6 9,674 281.75 -5.88%
2010-10-29 0 0.051 0.050 0.051 0.044 0.051 125,720,000 5,931,240 0.0472 293.8 288.1 293.8 253.5 293.8 21,822 271.81 -3.77%
2010-10-28 0 0.053 0.053 0.054 0.051 0.065 219,752,500 12,484,235 0.0568 305.3 305.3 311.1 293.8 374.5 38,143 327.30 -19.70%
2010-10-27 0 0.066 0.066 0.067 0.065 0.068 38,475,000 2,556,375 0.0664 380.2 380.2 386.0 374.5 391.8 6,678 382.79 0.00%
2010-10-26 0 0.066 0.066 0.067 0.065 0.071 92,575,000 6,270,360 0.0677 380.2 380.2 386.0 374.5 409.1 16,069 390.23 -2.94%
2010-10-25 0 0.068 0.067 0.068 0.067 0.073 116,835,000 8,105,665 0.0694 391.8 386.0 391.8 386.0 420.6 20,279 399.70 -1.45%
2010-10-22 0 0.069 0.068 0.070 0.063 0.071 136,615,000 9,370,215 0.0686 397.5 391.8 403.3 363.0 409.1 23,713 395.16 9.52%
2010-10-21 0 0.063 0.063 0.065 0.063 0.073 220,195,000 15,099,815 0.0686 363.0 363.0 374.5 363.0 420.6 38,220 395.08 -4.55%
2010-10-20 0 0.066 0.066 0.067 0.063 0.070 113,710,000 7,574,555 0.0666 380.2 380.2 386.0 363.0 403.3 19,737 383.78 0.00%
2010-10-19 0 0.066 0.065 0.066 0.064 0.071 64,980,000 4,350,315 0.0669 380.2 374.5 380.2 368.7 409.1 11,279 385.71 -4.35%
2010-10-18 0 0.069 0.068 0.069 0.069 0.073 73,275,000 5,152,595 0.0703 397.5 391.8 397.5 397.5 420.6 12,719 405.12 -4.17%
2010-10-15 0 0.072 0.070 0.072 0.070 0.077 107,675,000 7,801,130 0.0725 414.8 403.3 414.8 403.3 443.6 18,689 417.41 -4.00%
2010-10-14 0 0.075 0.075 0.076 0.071 0.078 122,310,000 9,255,290 0.0757 432.1 432.1 437.9 409.1 449.4 21,230 435.96 7.14%
2010-10-13 0 0.070 0.070 0.071 0.070 0.080 153,105,000 11,066,110 0.0723 403.3 403.3 409.1 403.3 460.9 26,575 416.41 -15.66%
2010-10-12 0 0.083 0.082 0.083 0.079 0.088 112,700,000 9,277,235 0.0823 478.2 472.4 478.2 455.1 507.0 19,562 474.26 -4.60%
2010-10-11 0 0.087 0.087 0.088 0.085 0.097 101,680,000 9,008,000 0.0886 501.2 501.2 507.0 489.7 558.8 17,649 510.40 -10.31%
2010-10-08 0 0.097 0.096 0.097 0.096 0.100 24,260,000 2,362,690 0.0974 558.8 553.1 558.8 553.1 576.1 4,211 561.09 0.00%
2010-10-07 0 0.097 0.097 0.099 0.096 0.102 67,070,000 6,648,550 0.0991 558.8 558.8 570.4 553.1 587.6 11,642 571.11 0.00%
2010-10-06 0 0.097 0.096 0.097 0.096 0.101 46,270,000 4,530,640 0.0979 558.8 553.1 558.8 553.1 581.9 8,031 564.13 -3.00%
2010-10-05 0 0.100 0.099 0.100 0.099 0.103 74,020,000 7,395,430 0.0999 576.1 570.4 576.1 570.4 593.4 12,848 575.62 -2.91%
2010-10-04 0 0.103 0.101 0.103 0.097 0.109 206,625,000 21,051,325 0.1019 593.4 581.9 593.4 558.8 628.0 35,864 586.97 0.00%
2010-09-30 0 0.103 0.102 0.103 0.090 0.116 117,810,000 11,824,045 0.1004 593.4 587.6 593.4 518.5 668.3 20,449 578.23 -9.65%
2010-09-29 0 0.114 0.113 0.115 0.114 0.124 71,790,000 8,368,010 0.1166 656.8 651.0 662.5 656.8 714.4 12,461 671.55 -7.32%
2010-09-28 0 0.123 0.122 0.123 0.121 0.129 68,325,000 8,439,655 0.1235 708.6 702.9 708.6 697.1 743.2 11,859 711.64 -4.65%
2010-09-27 0 0.129 0.129 0.130 0.126 0.133 46,120,000 5,934,605 0.1287 743.2 743.2 749.0 725.9 766.2 8,005 741.35 0.00%
2010-09-24 0 0.129 0.129 0.130 0.125 0.141 106,480,000 14,255,990 0.1339 743.2 743.2 749.0 720.2 812.3 18,482 771.34 -5.15%
2010-09-22 0 0.136 0.136 0.137 0.136 0.141 8,695,725 1,201,966 0.1382 783.5 783.5 789.3 783.5 812.3 1,509 796.35 -0.73%
2010-09-21 0 0.137 0.137 0.138 0.134 0.140 14,060,000 1,919,990 0.1366 789.3 789.3 795.1 772.0 806.6 2,440 786.74 -2.14%
2010-09-20 0 0.140 0.140 0.141 0.136 0.148 29,110,000 4,120,890 0.1416 806.6 806.6 812.3 783.5 852.7 5,053 815.58 -2.10%
2010-09-17 0 0.143 0.141 0.142 0.131 0.147 78,310,000 10,955,160 0.1399 823.9 812.3 818.1 754.7 846.9 13,592 805.97 9.16%
2010-09-16 0 0.131 0.131 0.132 0.129 0.135 26,955,000 3,531,285 0.1310 754.7 754.7 760.5 743.2 777.8 4,679 754.76 -3.68%
2010-09-15 0 0.136 0.135 0.136 0.132 0.145 28,505,000 3,861,765 0.1355 783.5 777.8 783.5 760.5 835.4 4,948 780.52 -3.55%
2010-09-14 0 0.141 0.140 0.142 0.135 0.146 43,588,550 6,153,102 0.1412 812.3 806.6 818.1 777.8 841.1 7,566 813.28 4.44%
2010-09-13 0 0.135 0.134 0.135 0.129 0.136 35,050,000 4,641,725 0.1324 777.8 772.0 777.8 743.2 783.5 6,084 762.97 8.00%
2010-09-10 0 0.125 0.124 0.127 0.124 0.131 42,430,000 5,374,870 0.1267 720.2 714.4 731.7 714.4 754.7 7,365 729.82 -3.85%
2010-09-09 0 0.130 0.129 0.130 0.127 0.137 43,940,000 5,727,825 0.1304 749.0 743.2 749.0 731.7 789.3 7,627 751.01 0.78%
2010-09-08 0 0.129 0.129 0.131 0.127 0.133 15,790,000 2,045,455 0.1295 743.2 743.2 754.7 731.7 766.2 2,741 746.32 -3.73%
2010-09-07 0 0.134 0.133 0.134 0.133 0.137 9,280,000 1,248,475 0.1345 772.0 766.2 772.0 766.2 789.3 1,611 775.09 -2.19%
2010-09-06 0 0.137 0.138 0.139 0.133 0.149 59,870,000 8,292,615 0.1385 789.3 795.1 800.8 766.2 858.4 10,392 798.00 4.58%
2010-09-03 0 0.131 0.130 0.131 0.127 0.133 16,870,000 2,192,930 0.1300 754.7 749.0 754.7 731.7 766.2 2,928 748.91 3.15%
2010-09-02 0 0.127 0.126 0.129 0.126 0.129 22,550,000 2,869,565 0.1273 731.7 725.9 743.2 725.9 743.2 3,914 733.14 0.79%
2010-09-01 0 0.126 0.126 0.127 0.125 0.129 7,735,000 975,770 0.1261 725.9 725.9 731.7 720.2 743.2 1,343 726.78 -0.79%
2010-08-31 0 0.127 0.126 0.127 0.123 0.130 8,675,000 1,086,615 0.1253 731.7 725.9 731.7 708.6 749.0 1,506 721.65 -0.78%
2010-08-30 0 0.128 0.126 0.128 0.124 0.137 62,875,000 7,944,035 0.1263 737.4 725.9 737.4 714.4 789.3 10,913 727.92 0.00%
2010-08-27 0 0.128 0.127 0.128 0.125 0.139 35,100,000 4,539,515 0.1293 737.4 731.7 737.4 720.2 800.8 6,092 745.11 -4.48%
2010-08-26 0 0.134 0.133 0.135 0.125 0.136 19,660,000 2,613,645 0.1329 772.0 766.2 777.8 720.2 783.5 3,412 765.92 8.06%
2010-08-25 0 0.124 0.125 0.126 0.123 0.146 24,710,000 3,292,995 0.1333 714.4 720.2 725.9 708.6 841.1 4,289 767.78 -11.43%
2010-08-24 0 0.140 0.141 0.142 0.140 0.149 97,150,000 14,265,985 0.1468 806.6 812.3 818.1 806.6 858.4 16,863 846.01 -5.41%
2010-08-23 0 0.148 0.145 0.148 0.145 0.152 13,360,000 1,977,650 0.1480 852.7 835.4 852.7 835.4 875.7 2,319 852.83 -2.63%
2010-08-20 0 0.152 0.152 0.153 0.150 0.156 22,805,000 3,483,480 0.1528 875.7 875.7 881.5 864.2 898.8 3,958 880.04 1.33%
2010-08-19 0 0.150 0.149 0.152 0.141 0.160 35,845,000 5,357,675 0.1495 864.2 858.4 875.7 812.3 921.8 6,222 861.12 2.04%
2010-08-18 0 0.147 0.147 0.148 0.145 0.163 40,975,000 6,227,465 0.1520 846.9 846.9 852.7 835.4 939.1 7,112 875.61 -10.37%
2010-08-17 0 0.164 0.163 0.164 0.162 0.168 35,635,000 5,860,875 0.1645 944.8 939.1 944.8 933.3 967.9 6,185 947.55 -3.53%
2010-08-16 0 0.170 0.169 0.170 0.166 0.170 29,275,000 4,896,555 0.1673 979.4 973.7 979.4 956.4 979.4 5,081 963.63 -0.58%
2010-08-13 0 0.171 0.171 0.172 0.165 0.172 20,810,000 3,491,425 0.1678 985.2 985.2 990.9 950.6 990.9 3,612 966.60 0.59%
2010-08-12 0 0.170 0.168 0.170 0.162 0.174 57,115,000 9,666,385 0.1692 979.4 967.9 979.4 933.3 1,002 9,914 975.06 0.00%
2010-08-11 0 0.170 0.168 0.170 0.160 0.170 23,350,000 3,848,020 0.1648 979.4 967.9 979.4 921.8 979.4 4,053 949.44 5.59%
2010-08-10 0 0.161 0.161 0.163 0.160 0.168 6,810,000 1,113,985 0.1636 927.6 927.6 939.1 921.8 967.9 1,182 942.43 -4.17%
2010-08-09 0 0.168 0.167 0.169 0.164 0.170 41,320,000 6,931,240 0.1677 967.9 962.1 973.7 944.8 979.4 7,172 966.43 -0.59%
2010-08-06 0 0.169 0.169 0.170 0.167 0.171 12,492,416 2,154,088 0.1724 973.7 973.7 979.4 962.1 985.2 2,168 993.43 -1.17%
2010-08-05 0 0.171 0.171 0.173 0.170 0.175 10,185,000 1,751,810 0.1720 985.2 985.2 996.7 979.4 1,008 1,768 990.93 -2.29%
2010-08-04 0 0.175 0.173 0.174 0.174 0.182 56,815,000 10,093,675 0.1777 1,008 996.7 1,002 1,002 1,049 9,862 1,023.5 0.00%
2010-08-03 0 0.175 0.170 0.172 0.168 0.180 30,810,000 5,317,500 0.1726 1,008 979.4 990.9 967.9 1,037 5,348 994.34 1.16%
2010-08-02 0 0.173 0.171 0.173 0.168 0.176 3,880,000 660,680 0.1703 996.7 985.2 996.7 967.9 1,014 673 981.02 0.58%
2010-07-30 0 0.172 0.172 0.173 0.170 0.175 19,540,000 3,354,185 0.1717 990.9 990.9 996.7 979.4 1,008 3,392 988.96 0.00%
2010-07-29 0 0.172 0.172 0.173 0.167 0.173 14,710,000 2,499,660 0.1699 990.9 990.9 996.7 962.1 996.7 2,553 979.01 0.58%
2010-07-28 0 0.171 0.170 0.172 0.170 0.178 11,635,000 2,009,810 0.1727 985.2 979.4 990.9 979.4 1,026 2,020 995.19 0.59%
2010-07-27 0 0.170 0.170 0.173 0.157 0.173 14,760,000 2,457,205 0.1665 979.4 979.4 996.7 904.5 996.7 2,562 959.12 5.59%
2010-07-26 0 0.161 0.161 0.163 0.156 0.169 41,765,000 6,742,390 0.1614 927.6 927.6 939.1 898.8 973.7 7,249 930.08 -4.73%
2010-07-23 0 0.169 0.168 0.170 0.168 0.188 58,205,000 10,120,655 0.1739 973.7 967.9 979.4 967.9 1,083 10,103 1,001.8 -11.05%
2010-07-22 0 0.190 0.189 0.190 0.189 0.198 11,730,000 2,247,090 0.1916 1,095 1,089 1,095 1,089 1,141 2,036 1,103.7 -2.56%
2010-07-21 0 0.195 0.193 0.195 0.190 0.201 36,945,000 7,278,315 0.1970 1,123 1,112 1,123 1,095 1,158 6,413 1,135.0 0.00%
2010-07-20 0 0.195 0.195 0.196 0.194 0.201 26,145,000 5,133,690 0.1964 1,123 1,123 1,129 1,118 1,158 4,538 1,131.3 -2.99%
2010-07-19 0 0.201 0.201 0.202 0.200 0.209 10,315,000 2,088,530 0.2025 1,158 1,158 1,164 1,152 1,204 1,790 1,166.5 -3.83%
2010-07-16 0 0.209 0.208 0.209 0.206 0.212 18,360,000 3,849,615 0.2097 1,204 1,198 1,204 1,187 1,221 3,187 1,208.0 0.48%
2010-07-15 0 0.208 0.208 0.210 0.208 0.213 12,475,000 2,615,100 0.2096 1,198 1,198 1,210 1,198 1,227 2,165 1,207.7 -1.42%
2010-07-14 0 0.211 0.210 0.212 0.211 0.218 16,215,000 3,465,375 0.2137 1,216 1,210 1,221 1,216 1,256 2,814 1,231.3 0.00%
2010-07-13 0 0.211 0.210 0.212 0.209 0.212 51,105,000 10,732,680 0.2100 1,216 1,210 1,221 1,204 1,221 8,870 1,209.9 0.48%
2010-07-12 0 0.210 0.209 0.211 0.210 0.215 17,785,000 3,755,765 0.2112 1,210 1,204 1,216 1,210 1,239 3,087 1,216.6 -1.41%
2010-07-09 0 0.213 0.211 0.214 0.209 0.217 17,480,000 3,706,280 0.2120 1,227 1,216 1,233 1,204 1,250 3,034 1,221.6 -1.39%
2010-07-08 0 0.216 0.214 0.216 0.207 0.220 24,265,000 5,194,320 0.2141 1,244 1,233 1,244 1,193 1,267 4,212 1,233.3 4.85%
2010-07-07 0 0.206 0.205 0.207 0.205 0.213 24,150,000 5,051,890 0.2092 1,187 1,181 1,193 1,181 1,227 4,192 1,205.2 -1.90%
2010-07-06 0 0.210 0.210 0.212 0.210 0.222 24,780,000 5,348,795 0.2159 1,210 1,210 1,221 1,210 1,279 4,301 1,243.6 -3.67%
2010-07-05 0 0.218 0.216 0.218 0.213 0.226 40,590,000 8,789,435 0.2165 1,256 1,244 1,256 1,227 1,302 7,045 1,247.6 2.35%
2010-07-02 0 0.213 0.213 0.215 0.205 0.213 18,960,000 3,968,395 0.2093 1,227 1,227 1,239 1,181 1,227 3,291 1,205.9 2.90%
2010-06-30 0 0.207 0.204 0.209 0.203 0.210 67,515,000 13,763,400 0.2039 1,193 1,175 1,204 1,170 1,210 11,719 1,174.5 -2.82%
2010-06-29 0 0.213 0.212 0.214 0.212 0.226 13,785,000 3,038,665 0.2204 1,227 1,221 1,233 1,221 1,302 2,393 1,270.0 -4.48%
2010-06-28 0 0.223 0.220 0.223 0.219 0.230 20,970,000 4,672,095 0.2228 1,285 1,267 1,285 1,262 1,325 3,640 1,283.6 -2.19%
2010-06-25 0 0.228 0.227 0.228 0.223 0.239 33,770,000 7,835,355 0.2320 1,314 1,308 1,314 1,285 1,377 5,862 1,336.7 -0.44%
2010-06-24 0 0.229 0.228 0.229 0.212 0.234 50,595,000 11,532,005 0.2279 1,319 1,314 1,319 1,221 1,348 8,782 1,313.2 8.02%
2010-06-23 0 0.212 0.213 0.214 0.208 0.215 18,005,000 3,809,690 0.2116 1,221 1,227 1,233 1,198 1,239 3,125 1,219.0 0.00%
2010-06-22 0 0.212 0.212 0.213 0.205 0.213 17,650,000 3,679,915 0.2085 1,221 1,221 1,227 1,181 1,227 3,064 1,201.2 1.92%
2010-06-21 0 0.208 0.207 0.208 0.200 0.208 26,295,000 5,386,925 0.2049 1,198 1,193 1,198 1,152 1,198 4,564 1,180.3 4.52%
2010-06-18 0 0.199 0.199 0.200 0.196 0.202 2,380,000 471,105 0.1979 1,146 1,146 1,152 1,129 1,164 413 1,140.4 0.51%
2010-06-17 0 0.198 0.198 0.200 0.193 0.201 6,545,000 1,289,685 0.1970 1,141 1,141 1,152 1,112 1,158 1,136 1,135.3 0.51%
2010-06-15 0 0.197 0.197 0.198 0.197 0.202 3,615,000 718,595 0.1988 1,135 1,135 1,141 1,135 1,164 627 1,145.2 -1.50%
2010-06-14 0 0.200 0.199 0.203 0.200 0.210 6,330,000 1,278,505 0.2020 1,152 1,146 1,170 1,152 1,210 1,099 1,163.6 -2.44%
2010-06-11 0 0.205 0.205 0.206 0.205 0.211 4,950,000 1,029,470 0.2080 1,181 1,181 1,187 1,181 1,216 859 1,198.2 -1.44%
2010-06-10 0 0.208 0.205 0.208 0.202 0.210 17,445,000 3,574,925 0.2049 1,198 1,181 1,198 1,164 1,210 3,028 1,180.6 5.05%
2010-06-09 0 0.198 0.197 0.199 0.197 0.203 9,445,000 1,881,880 0.1992 1,141 1,135 1,146 1,135 1,170 1,639 1,147.9 -1.98%
2010-06-08 0 0.202 0.201 0.203 0.200 0.206 27,810,000 5,650,675 0.2032 1,164 1,158 1,170 1,152 1,187 4,827 1,170.6 -0.98%
2010-06-07 0 0.204 0.204 0.205 0.204 0.210 7,110,000 1,466,580 0.2063 1,175 1,175 1,181 1,175 1,210 1,234 1,188.4 -5.99%
2010-06-04 0 0.217 0.217 0.219 0.216 0.224 27,610,000 6,048,030 0.2191 1,250 1,250 1,262 1,244 1,291 4,792 1,262.0 -1.81%
2010-06-03 0 0.221 0.219 0.221 0.215 0.224 36,515,000 7,966,050 0.2182 1,273 1,262 1,273 1,239 1,291 6,338 1,256.9 4.25%
2010-06-02 0 0.212 0.212 0.214 0.208 0.215 26,330,000 5,558,930 0.2111 1,221 1,221 1,233 1,198 1,239 4,570 1,216.4 0.95%
2010-06-01 0 0.210 0.210 0.214 0.210 0.220 5,595,000 1,184,165 0.2116 1,210 1,210 1,233 1,210 1,267 971 1,219.4 -2.33%
2010-05-31 0 0.215 0.215 0.216 0.213 0.226 46,695,000 10,195,295 0.2183 1,239 1,239 1,244 1,227 1,302 8,105 1,257.9 2.38%
2010-05-28 0 0.210 0.209 0.210 0.200 0.221 46,475,000 9,948,025 0.2141 1,210 1,204 1,210 1,152 1,273 8,067 1,233.2 6.60%
2010-05-27 0 0.197 0.197 0.198 0.185 0.199 16,130,000 3,121,380 0.1935 1,135 1,135 1,141 1,066 1,146 2,800 1,114.9 3.14%
2010-05-26 0 0.191 0.190 0.191 0.190 0.196 16,325,000 3,136,535 0.1921 1,100 1,095 1,100 1,095 1,129 2,834 1,106.9 -1.04%
2010-05-25 0 0.193 0.188 0.193 0.188 0.197 12,925,000 2,472,630 0.1913 1,112 1,083 1,112 1,083 1,135 2,243 1,102.2 0.52%
2010-05-24 0 0.192 0.192 0.194 0.183 0.198 5,760,000 1,108,550 0.1925 1,106 1,106 1,118 1,054 1,141 1,000 1,108.8 -0.52%
2010-05-20 0 0.193 0.190 0.194 0.183 0.204 31,815,000 6,104,535 0.1919 1,112 1,095 1,118 1,054 1,175 5,522 1,105.4 -4.93%
2010-05-19 0 0.203 0.203 0.204 0.191 0.230 28,495,000 5,985,790 0.2101 1,170 1,170 1,175 1,100 1,325 4,946 1,210.2 -10.96%
2010-05-18 0 0.228 0.227 0.229 0.226 0.245 45,090,000 10,411,840 0.2309 1,314 1,308 1,319 1,302 1,412 7,826 1,330.3 -7.69%
2010-05-17 0 0.247 0.244 0.247 0.243 0.250 37,550,000 9,232,900 0.2459 1,423 1,406 1,423 1,400 1,440 6,518 1,416.6 -1.20%
2010-05-14 0 0.250 0.249 0.250 0.249 0.265 314,715,000 84,867,200 0.2697 1,440 1,435 1,440 1,435 1,527 54,626 1,553.6 -9.09%
2010-05-13 0 0.275 0.275 0.280 0.255 0.280 108,940,000 29,062,675 0.2668 1,584 1,584 1,613 1,469 1,613 18,909 1,537.0 7.84%
2010-05-12 0 0.255 0.255 0.260 0.250 0.275 44,555,000 11,467,525 0.2574 1,469 1,469 1,498 1,440 1,584 7,734 1,482.8 -5.56%
2010-05-11 0 0.270 0.265 0.270 0.249 0.295 245,560,000 67,514,325 0.2749 1,556 1,527 1,556 1,435 1,700 42,623 1,584.0 -6.90%
2010-05-10 0 0.290 0.285 0.290 0.270 0.295 15,485,000 4,334,000 0.2799 1,671 1,642 1,671 1,556 1,700 2,688 1,612.5 1.75%
2010-05-07 0 0.285 0.280 0.285 0.255 0.295 32,175,000 9,050,825 0.2813 1,642 1,613 1,642 1,469 1,700 5,585 1,620.6 7.55%
2010-05-06 0 0.265 0.260 0.265 0.255 0.265 8,025,000 2,103,050 0.2621 1,527 1,498 1,527 1,469 1,527 1,393 1,509.8 -1.85%
2010-05-05 0 0.270 0.265 0.270 0.260 0.275 17,185,000 4,572,850 0.2661 1,556 1,527 1,556 1,498 1,584 2,983 1,533.0 -1.82%
2010-05-04 0 0.275 0.270 0.275 0.270 0.275 6,970,000 1,908,750 0.2739 1,584 1,556 1,584 1,556 1,584 1,210 1,577.7 1.85%
2010-05-03 0 0.270 0.270 0.275 0.270 0.275 5,125,000 1,395,525 0.2723 1,556 1,556 1,584 1,556 1,584 890 1,568.8 0.00%
2010-04-30 0 0.270 0.270 0.275 0.265 0.285 13,505,000 3,722,800 0.2757 1,556 1,556 1,584 1,527 1,642 2,344 1,588.2 0.00%
2010-04-29 0 0.270 0.265 0.270 0.265 0.285 32,545,000 8,889,950 0.2732 1,556 1,527 1,556 1,527 1,642 5,649 1,573.7 5.88%
2010-04-28 0 0.255 0.255 0.265 0.255 0.265 26,915,000 6,983,150 0.2595 1,469 1,469 1,527 1,469 1,527 4,672 1,494.8 -3.77%
2010-04-27 0 0.265 0.265 0.270 0.265 0.280 25,000,000 6,731,925 0.2693 1,527 1,527 1,556 1,527 1,613 4,339 1,551.4 -3.64%
2010-04-26 0 0.275 0.275 0.280 0.270 0.290 28,875,000 8,014,225 0.2775 1,584 1,584 1,613 1,556 1,671 5,012 1,599.0 -1.79%
2010-04-23 0 0.280 0.280 0.285 0.280 0.305 35,730,000 10,392,750 0.2909 1,613 1,613 1,642 1,613 1,757 6,202 1,675.8 -6.67%
2010-04-22 0 0.300 0.295 0.300 0.290 0.335 82,455,000 25,843,525 0.3134 1,728 1,700 1,728 1,671 1,930 14,312 1,805.7 -4.76%
2010-04-21 0 0.315 0.310 0.315 0.310 0.345 72,915,000 23,962,775 0.3286 1,815 1,786 1,815 1,786 1,988 12,656 1,893.4 -4.55%
2010-04-20 0 0.330 0.325 0.330 0.290 0.330 132,030,000 41,750,300 0.3162 1,901 1,872 1,901 1,671 1,901 22,917 1,821.8 15.79%
2010-04-19 0 0.285 0.285 0.290 0.280 0.290 16,105,000 4,603,725 0.2859 1,642 1,642 1,671 1,613 1,671 2,795 1,646.9 -1.72%
2010-04-16 0 0.290 0.285 0.290 0.280 0.295 26,305,000 7,564,250 0.2876 1,671 1,642 1,671 1,613 1,700 4,566 1,656.7 0.00%
2010-04-15 0 0.290 0.285 0.290 0.260 0.295 43,450,000 12,241,575 0.2817 1,671 1,642 1,671 1,498 1,700 7,542 1,623.2 11.54%
2010-04-14 0 0.260 0.260 0.265 0.260 0.270 10,330,000 2,721,375 0.2634 1,498 1,498 1,527 1,498 1,556 1,793 1,517.8 -1.89%
2010-04-13 0 0.265 0.260 0.265 0.260 0.270 7,065,000 1,876,400 0.2656 1,527 1,498 1,527 1,498 1,556 1,226 1,530.1 0.00%
2010-04-12 0 0.265 0.265 0.270 0.265 0.280 13,785,000 3,755,125 0.2724 1,527 1,527 1,556 1,527 1,613 2,393 1,569.4 -3.64%
2010-04-09 0 0.275 0.270 0.275 0.265 0.280 23,395,000 6,358,175 0.2718 1,584 1,556 1,584 1,527 1,613 4,061 1,565.8 1.85%
2010-04-08 0 0.270 0.265 0.270 0.255 0.275 32,415,000 8,704,775 0.2685 1,556 1,527 1,556 1,469 1,584 5,626 1,547.1 5.88%
2010-04-07 0 0.255 0.250 0.255 0.250 0.260 17,015,000 4,318,175 0.2538 1,469 1,440 1,469 1,440 1,498 2,953 1,462.1 0.00%
2010-04-01 0 0.255 0.255 0.260 0.255 0.260 8,000,000 2,055,200 0.2569 1,469 1,469 1,498 1,469 1,498 1,389 1,480.1 0.00%
2010-03-31 0 0.255 0.250 0.260 0.255 0.265 8,685,000 2,226,050 0.2563 1,469 1,440 1,498 1,469 1,527 1,507 1,476.7 -1.92%
2010-03-30 0 0.260 0.255 0.260 0.255 0.270 17,120,000 4,416,200 0.2580 1,498 1,469 1,498 1,469 1,556 2,972 1,486.2 -1.89%
2010-03-29 0 0.265 0.265 0.270 0.265 0.270 15,620,000 4,187,450 0.2681 1,527 1,527 1,556 1,527 1,556 2,711 1,544.5 1.92%
2010-03-26 0 0.260 0.255 0.260 0.255 0.265 13,600,000 3,542,275 0.2605 1,498 1,469 1,498 1,469 1,527 2,361 1,500.6 0.00%
2010-03-25 0 0.260 0.255 0.265 0.255 0.265 8,365,000 2,173,250 0.2598 1,498 1,469 1,527 1,469 1,527 1,452 1,496.8 0.00%
2010-03-24 0 0.260 0.255 0.260 0.255 0.265 11,570,000 2,996,025 0.2589 1,498 1,469 1,498 1,469 1,527 2,008 1,491.9 0.00%
2010-03-23 0 0.260 0.255 0.260 0.255 0.265 10,685,000 2,790,775 0.2612 1,498 1,469 1,498 1,469 1,527 1,855 1,504.8 0.00%
2010-03-22 0 0.260 0.255 0.260 0.255 0.270 12,530,000 3,222,275 0.2572 1,498 1,469 1,498 1,469 1,556 2,175 1,481.6 -3.70%
2010-03-19 0 0.270 0.265 0.270 0.265 0.285 16,475,000 4,461,450 0.2708 1,556 1,527 1,556 1,527 1,642 2,860 1,560.2 -1.82%
2010-03-18 0 0.275 0.270 0.275 0.250 0.285 51,815,000 14,107,050 0.2723 1,584 1,556 1,584 1,440 1,642 8,994 1,568.6 7.84%
2010-03-17 0 0.255 0.250 0.255 0.250 0.255 4,780,000 1,205,025 0.2521 1,469 1,440 1,469 1,440 1,469 830 1,452.4 0.00%
2010-03-16 0 0.255 0.250 0.255 0.246 0.260 16,820,000 4,229,790 0.2515 1,469 1,440 1,469 1,417 1,498 2,919 1,448.8 3.66%
2010-03-15 0 0.246 0.246 0.247 0.246 0.250 19,695,000 4,885,235 0.2480 1,417 1,417 1,423 1,417 1,440 3,419 1,429.1 -1.60%
2010-03-12 0 0.250 0.249 0.250 0.248 0.255 15,355,000 3,828,140 0.2493 1,440 1,435 1,440 1,429 1,469 2,665 1,436.3 0.00%
2010-03-11 0 0.250 0.249 0.250 0.249 0.255 15,595,000 3,916,305 0.2511 1,440 1,435 1,440 1,435 1,469 2,707 1,446.8 -1.96%
2010-03-10 0 0.255 0.250 0.255 0.250 0.260 21,535,000 5,408,800 0.2512 1,469 1,440 1,469 1,440 1,498 3,738 1,447.0 2.00%
2010-03-09 0 0.250 0.255 0.260 0.250 0.270 16,350,000 4,213,325 0.2577 1,440 1,469 1,498 1,440 1,556 2,838 1,484.7 -5.66%
2010-03-08 0 0.265 0.260 0.265 0.260 0.275 62,885,000 16,424,750 0.2612 1,527 1,498 1,527 1,498 1,584 10,915 1,504.8 3.92%
2010-03-05 0 0.255 0.255 0.260 0.255 0.260 11,745,000 3,017,450 0.2569 1,469 1,469 1,498 1,469 1,498 2,039 1,480.1 2.00%
2010-03-04 0 0.250 0.250 0.255 0.250 0.265 36,565,000 9,294,150 0.2542 1,440 1,440 1,469 1,440 1,527 6,347 1,464.4 -5.66%
2010-03-03 0 0.265 0.260 0.265 0.260 0.280 25,975,000 6,893,100 0.2654 1,527 1,498 1,527 1,498 1,613 4,509 1,528.9 -3.64%
2010-03-02 0 0.275 0.270 0.275 0.270 0.285 8,355,000 2,301,025 0.2754 1,584 1,556 1,584 1,556 1,642 1,450 1,586.7 -3.51%
2010-03-01 0 0.285 0.280 0.285 0.280 0.290 20,645,000 5,824,075 0.2821 1,642 1,613 1,642 1,613 1,671 3,583 1,625.3 -1.72%
2010-02-26 0 0.290 0.285 0.290 0.285 0.295 20,330,000 5,843,050 0.2874 1,671 1,642 1,671 1,642 1,700 3,529 1,655.8 0.00%
2010-02-25 0 0.290 0.290 0.295 0.285 0.300 196,650,000 55,818,175 0.2838 1,671 1,671 1,700 1,642 1,728 34,133 1,635.3 1.75%
2010-02-24 0 0.285 0.280 0.285 0.280 0.285 7,415,000 2,103,225 0.2836 1,642 1,613 1,642 1,613 1,642 1,287 1,634.2 -1.72%
2010-02-23 0 0.290 0.285 0.290 0.285 0.290 8,590,000 2,470,100 0.2876 1,671 1,642 1,671 1,642 1,671 1,491 1,656.7 0.00%
2010-02-22 0 0.290 0.285 0.290 0.285 0.300 12,450,000 3,649,050 0.2931 1,671 1,642 1,671 1,642 1,728 2,161 1,688.6 1.75%
2010-02-19 0 0.285 0.280 0.285 0.275 0.290 6,165,000 1,739,200 0.2821 1,642 1,613 1,642 1,584 1,671 1,070 1,625.3 0.00%
2010-02-18 0 0.285 0.285 0.290 0.285 0.295 9,280,000 2,692,575 0.2901 1,642 1,642 1,671 1,642 1,700 1,611 1,671.6 0.00%
2010-02-17 0 0.285 0.285 0.290 0.285 0.310 13,135,000 3,835,900 0.2920 1,642 1,642 1,671 1,642 1,786 2,280 1,682.5 -5.00%
2010-02-12 0 0.300 0.295 0.300 0.275 0.305 24,140,000 7,085,750 0.2935 1,728 1,700 1,728 1,584 1,757 4,190 1,691.1 11.11%
2010-02-11 0 0.270 0.265 0.270 0.260 0.280 10,640,000 2,902,975 0.2728 1,556 1,527 1,556 1,498 1,613 1,847 1,571.9 3.85%
2010-02-10 0 0.260 0.255 0.260 0.255 0.265 11,630,000 3,027,600 0.2603 1,498 1,469 1,498 1,469 1,527 2,019 1,499.8 1.96%
2010-02-09 0 0.255 0.255 0.260 0.250 0.260 22,175,000 5,634,725 0.2541 1,469 1,469 1,498 1,440 1,498 3,849 1,464.0 -1.92%
2010-02-08 0 0.260 0.255 0.260 0.250 0.265 9,125,000 2,357,750 0.2584 1,498 1,469 1,498 1,440 1,527 1,584 1,488.6 4.00%
2010-02-05 0 0.250 0.250 0.255 0.246 0.260 7,760,000 1,963,865 0.2531 1,440 1,440 1,469 1,417 1,498 1,347 1,458.0 -1.96%
2010-02-04 0 0.255 0.255 0.260 0.249 0.260 10,810,000 2,724,470 0.2520 1,469 1,469 1,498 1,435 1,498 1,876 1,452.0 0.00%
2010-02-03 0 0.255 0.255 0.260 0.250 0.265 35,535,000 9,176,750 0.2582 1,469 1,469 1,498 1,440 1,527 6,168 1,487.8 0.00%
2010-02-02 0 0.255 0.250 0.255 0.255 0.280 61,600,000 16,616,500 0.2697 1,469 1,440 1,469 1,469 1,613 10,692 1,554.1 -5.56%
2010-02-01 0 0.270 0.265 0.270 0.255 0.275 14,810,000 3,973,950 0.2683 1,556 1,527 1,556 1,469 1,584 2,571 1,545.9 8.00%
2010-01-29 0 0.250 0.250 0.260 0.250 0.265 11,620,000 2,982,000 0.2566 1,440 1,440 1,498 1,440 1,527 2,017 1,478.5 -3.85%
2010-01-28 0 0.260 0.255 0.260 0.255 0.270 20,965,000 5,503,675 0.2625 1,498 1,469 1,498 1,469 1,556 3,639 1,512.4 0.00%
2010-01-27 0 0.260 0.260 0.265 0.260 0.275 12,560,000 3,343,000 0.2662 1,498 1,498 1,527 1,498 1,584 2,180 1,533.4 -1.89%
2010-01-26 0 0.265 0.260 0.270 0.260 0.280 13,225,000 3,553,525 0.2687 1,527 1,498 1,556 1,498 1,613 2,296 1,548.0 -3.64%
2010-01-25 0 0.275 0.275 0.280 0.270 0.290 10,470,000 2,932,900 0.2801 1,584 1,584 1,613 1,556 1,671 1,817 1,613.9 -3.51%
2010-01-22 0 0.285 0.285 0.290 0.260 0.290 33,430,000 9,026,950 0.2700 1,642 1,642 1,671 1,498 1,671 5,803 1,555.7 -3.39%
2010-01-21 0 0.295 0.290 0.295 0.290 0.320 21,625,000 6,519,100 0.3015 1,700 1,671 1,700 1,671 1,844 3,754 1,736.8 -4.84%
2010-01-20 0 0.310 0.310 0.315 0.300 0.340 44,405,000 14,054,500 0.3165 1,786 1,786 1,815 1,728 1,959 7,708 1,823.5 -8.82%
2010-01-19 0 0.340 0.335 0.340 0.335 0.360 29,260,000 10,153,000 0.3470 1,959 1,930 1,959 1,930 2,074 5,079 1,999.1 -4.23%
2010-01-18 0 0.355 0.355 0.360 0.345 0.365 24,615,000 8,743,050 0.3552 2,045 2,045 2,074 1,988 2,103 4,272 2,046.4 1.43%
2010-01-15 0 0.350 0.340 0.350 0.330 0.365 28,205,000 9,821,950 0.3482 2,016 1,959 2,016 1,901 2,103 4,896 2,006.3 0.00%
2010-01-14 0 0.350 0.350 0.360 0.350 0.385 50,270,000 18,321,425 0.3645 2,016 2,016 2,074 2,016 2,218 8,726 2,099.8 -6.67%
2010-01-13 0 0.375 0.370 0.375 0.340 0.385 37,895,000 14,018,125 0.3699 2,160 2,132 2,160 1,959 2,218 6,578 2,131.2 8.70%
2010-01-12 0 0.345 0.345 0.350 0.320 0.350 38,890,000 12,722,175 0.3271 1,988 1,988 2,016 1,844 2,016 6,750 1,884.7 7.81%
2010-01-11 0 0.320 0.315 0.325 0.310 0.325 27,810,000 8,854,800 0.3184 1,844 1,815 1,872 1,786 1,872 4,827 1,834.4 3.23%
2010-01-08 0 0.310 0.305 0.310 0.290 0.310 31,815,000 9,763,050 0.3069 1,786 1,757 1,786 1,671 1,786 5,522 1,768.0 8.77%
2010-01-07 0 0.285 0.285 0.295 0.275 0.295 29,700,000 8,409,125 0.2831 1,642 1,642 1,700 1,584 1,700 5,155 1,631.2 3.64%
2010-01-06 0 0.275 0.275 0.280 0.275 0.285 4,305,000 1,196,550 0.2779 1,584 1,584 1,613 1,584 1,642 747 1,601.3 0.00%
2010-01-05 0 0.275 0.265 0.275 0.270 0.285 15,335,000 4,218,950 0.2751 1,584 1,527 1,584 1,556 1,642 2,662 1,585.0 -1.79%
2010-01-04 0 0.280 0.280 0.285 0.255 0.290 17,890,000 4,893,850 0.2736 1,613 1,613 1,642 1,469 1,671 3,105 1,576.0 12.00%
2009-12-31 0 0.250 0.249 0.255 0.248 0.255 5,960,000 1,491,760 0.2503 1,440 1,435 1,469 1,429 1,469 1,034 1,442.0 -1.96%
2009-12-30 0 0.255 0.249 0.255 0.245 0.255 9,745,000 2,424,905 0.2488 1,469 1,435 1,469 1,412 1,469 1,691 1,433.6 0.00%
2009-12-29 0 0.255 0.250 0.260 0.255 0.265 3,690,000 950,325 0.2575 1,469 1,440 1,498 1,469 1,527 640 1,483.8 0.00%
2009-12-28 0 0.255 0.255 0.265 0.250 0.265 17,070,000 4,407,650 0.2582 1,469 1,469 1,527 1,440 1,527 2,963 1,487.6 -3.77%
2009-12-24 0 0.265 0.265 0.270 0.255 0.280 17,055,000 4,563,225 0.2676 1,527 1,527 1,556 1,469 1,613 2,960 1,541.5 6.00%
2009-12-23 0 0.250 0.249 0.255 0.249 0.260 26,070,000 6,534,080 0.2506 1,440 1,435 1,469 1,435 1,498 4,525 1,444.0 0.40%
2009-12-22 0 0.249 0.249 0.250 0.245 0.255 15,665,000 3,910,010 0.2496 1,435 1,435 1,440 1,412 1,469 2,719 1,438.0 -0.40%
2009-12-21 0 0.250 0.245 0.250 0.250 0.265 21,181,666 5,390,875 0.2545 1,440 1,412 1,440 1,440 1,527 3,677 1,466.3 -3.85%
2009-12-18 0 0.260 0.255 0.260 0.240 0.265 31,530,000 7,958,165 0.2524 1,498 1,469 1,498 1,383 1,527 5,473 1,454.1 -5.45%
2009-12-17 0 0.275 0.270 0.275 0.260 0.290 22,980,000 6,226,450 0.2710 1,584 1,556 1,584 1,498 1,671 3,989 1,561.0 -5.17%
2009-12-16 0 0.290 0.265 0.290 0.250 0.290 141,200,000 36,782,100 0.2605 1,671 1,527 1,671 1,440 1,671 24,508 1,500.8 0.00%
2009-12-15 0 0.290 0.285 0.290 0.265 0.300 88,250,000 23,329,925 0.2644 1,671 1,642 1,671 1,527 1,728 15,318 1,523.1 -3.33%
2009-12-14 0 0.300 0.300 0.305 0.300 0.335 14,870,000 4,655,900 0.3131 1,728 1,728 1,757 1,728 1,930 2,581 1,803.9 -6.25%
2009-12-11 0 0.320 0.315 0.330 0.260 0.360 59,990,000 18,731,575 0.3122 1,844 1,815 1,901 1,498 2,074 10,413 1,798.9 -5.88%
2009-12-10 0 0.340 0.340 0.345 0.340 0.355 14,160,000 4,876,600 0.3444 1,959 1,959 1,988 1,959 2,045 2,458 1,984.1 -1.45%
2009-12-09 0 0.345 0.340 0.345 0.340 0.355 17,145,000 5,960,650 0.3477 1,988 1,959 1,988 1,959 2,045 2,976 2,003.0 1.47%
2009-12-08 0 0.340 0.335 0.345 0.330 0.350 13,415,000 4,606,900 0.3434 1,959 1,930 1,988 1,901 2,016 2,328 1,978.5 -1.45%
2009-12-07 0 0.345 0.340 0.345 0.335 0.360 14,080,000 4,924,400 0.3497 1,988 1,959 1,988 1,930 2,074 2,444 2,015.0 -6.76%
2009-12-04 0 0.370 0.340 0.370 0.330 0.370 10,975,000 3,813,300 0.3475 2,132 1,959 2,132 1,901 2,132 1,905 2,001.8 8.82%
2009-12-03 0 0.340 0.330 0.340 0.330 0.360 7,990,000 2,751,050 0.3443 1,959 1,901 1,959 1,901 2,074 1,387 1,983.7 -4.23%
2009-12-02 0 0.355 0.355 0.360 0.345 0.450 57,025,000 22,145,125 0.3883 2,045 2,045 2,074 1,988 2,593 9,898 2,237.3 -8.97%
2009-12-01 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 2,247 - - - - 0 - 0.00%
2009-11-20 1 0.390 0.385 0.390 0.370 0.410 8,730,000 3,386,525 0.3879 2,247 2,218 2,247 2,132 2,362 1,515 2,234.9 -1.27%
2009-11-19 0 0.395 0.390 0.395 0.345 0.395 16,870,000 6,347,525 0.3763 2,276 2,247 2,276 1,988 2,276 2,928 2,167.7 12.86%
2009-11-18 0 0.350 0.345 0.350 0.350 0.380 9,895,000 3,544,225 0.3582 2,016 1,988 2,016 2,016 2,189 1,718 2,063.6 -6.67%
2009-11-17 0 0.375 0.375 0.385 0.365 0.405 17,270,000 6,637,400 0.3843 2,160 2,160 2,218 2,103 2,333 2,998 2,214.2 4.17%
2009-11-16 0 0.360 0.355 0.360 0.340 0.370 9,580,000 3,426,125 0.3576 2,074 2,045 2,074 1,959 2,132 1,663 2,060.4 7.46%
2009-11-13 0 0.335 0.335 0.340 0.325 0.360 18,200,000 5,802,850 0.3188 1,930 1,930 1,959 1,872 2,074 3,159 1,836.9 -1.47%
2009-11-12 0 0.340 0.340 0.345 0.330 0.360 11,020,000 3,822,625 0.3469 1,959 1,959 1,988 1,901 2,074 1,913 1,998.5 4.62%
2009-11-11 0 0.325 0.320 0.325 0.310 0.350 18,190,000 5,771,175 0.3173 1,872 1,844 1,872 1,786 2,016 3,157 1,827.9 0.00%
2009-11-10 0 0.325 0.325 0.330 0.320 0.350 13,725,000 4,237,025 0.3087 1,872 1,872 1,901 1,844 2,016 2,382 1,778.6 -8.45%
2009-11-09 0 0.355 0.350 0.355 0.305 0.360 4,715,000 1,559,250 0.3307 2,045 2,016 2,045 1,757 2,074 818 1,905.3 16.39%
2009-11-06 0 0.305 0.300 0.310 0.300 0.320 4,140,000 1,279,050 0.3089 1,757 1,728 1,786 1,728 1,844 719 1,779.9 -4.69%
2009-11-05 0 0.320 0.310 0.320 0.305 0.335 8,755,000 2,786,025 0.3182 1,844 1,786 1,844 1,757 1,930 1,520 1,833.4 -8.57%
2009-11-04 0 0.350 0.345 0.355 0.345 0.390 9,490,000 3,416,200 0.3600 2,016 1,988 2,045 1,988 2,247 1,647 2,073.9 -2.78%
2009-11-03 0 0.360 0.325 0.330 0.300 0.470 30,985,000 12,511,650 0.4038 2,074 1,872 1,901 1,728 2,708 5,378 2,326.4 20.00%
2009-11-02 1 - - - - - 0 0 - 1,728 - - - - 0 - 0.00%
2009-10-30 0 0.300 0.300 0.340 0.250 0.325 1,225,000 347,425 0.2836 1,728 1,728 1,959 1,440 1,872 213 1,634.0 17.65%
2009-10-29 0 0.255 0.250 0.260 0.250 0.255 1,110,000 280,350 0.2526 1,469 1,440 1,498 1,440 1,469 193 1,455.1 0.00%
2009-10-28 0 0.255 0.246 0.255 0.222 0.260 2,915,000 725,875 0.2490 1,469 1,417 1,469 1,279 1,498 506 1,434.6 10.87%
2009-10-27 0 0.230 0.215 0.230 0.211 0.230 215,000 47,710 0.2219 1,325 1,239 1,325 1,216 1,325 37 1,278.5 -4.17%
2009-10-23 0 0.240 0.227 0.240 0.220 0.250 395,000 91,045 0.2305 1,383 1,308 1,383 1,267 1,440 69 1,327.9 0.84%
2009-10-22 0 0.238 0.235 0.250 - - 0 0 - 1,371 1,354 1,440 - - 0 - 0.00%
2009-10-21 0 0.238 0.237 0.249 0.238 0.238 80,000 19,040 0.2380 1,371 1,365 1,435 1,371 1,371 14 1,371.2 0.42%
2009-10-20 0 0.237 0.248 0.249 0.236 0.238 235,000 55,605 0.2366 1,365 1,429 1,435 1,360 1,371 41 1,363.2 -8.85%
2009-10-19 0 0.260 0.245 0.260 - - 0 0 - 1,498 1,412 1,498 - - 0 - -1.89%
2009-10-16 0 0.265 0.247 0.265 0.238 0.265 220,000 54,425 0.2474 1,527 1,423 1,527 1,371 1,527 38 1,425.3 3.92%
2009-10-15 0 0.255 0.245 0.255 0.242 0.255 165,000 41,810 0.2534 1,469 1,412 1,469 1,394 1,469 29 1,459.9 -1.92%
2009-10-14 0 0.260 0.246 0.260 0.250 0.260 1,775,000 452,250 0.2548 1,498 1,417 1,498 1,440 1,498 308 1,467.9 0.00%
2009-10-13 0 0.260 0.255 0.260 0.255 0.265 200,000 52,250 0.2613 1,498 1,469 1,498 1,469 1,527 35 1,505.1 0.00%
2009-10-12 0 0.260 0.260 0.270 0.250 0.255 140,000 35,225 0.2516 1,498 1,498 1,556 1,440 1,469 24 1,449.6 -3.70%
2009-10-09 0 0.270 0.255 0.275 0.270 0.270 1,800,000 486,000 0.2700 1,556 1,469 1,584 1,556 1,556 312 1,555.5 1.89%
2009-10-08 0 0.265 0.260 0.270 - - 0 0 - 1,527 1,498 1,556 - - 0 - 0.00%
2009-10-07 0 0.265 0.250 0.270 0.260 0.265 700,000 184,000 0.2629 1,527 1,440 1,556 1,498 1,527 122 1,514.4 6.00%
2009-10-06 0 0.250 0.250 0.260 - - 0 0 - 1,440 1,440 1,498 - - 0 - 0.00%
2009-10-05 0 0.250 0.250 0.260 0.250 0.260 200,000 51,000 0.2550 1,440 1,440 1,498 1,440 1,498 35 1,469.1 -1.96%
2009-10-02 0 0.255 0.255 0.265 0.255 0.275 250,000 65,200 0.2608 1,469 1,469 1,527 1,469 1,584 43 1,502.5 -5.56%
2009-09-30 0 0.270 0.265 0.280 0.260 0.275 1,010,000 271,450 0.2688 1,556 1,527 1,613 1,498 1,584 175 1,548.4 -6.90%
2009-09-29 0 0.290 0.285 0.305 0.290 0.300 180,000 53,100 0.2950 1,671 1,642 1,757 1,671 1,728 31 1,699.6 -9.38%
2009-09-28 0 0.320 0.315 0.320 0.320 0.320 110,000 35,200 0.3200 1,844 1,815 1,844 1,844 1,844 19 1,843.6 0.00%
2009-09-25 0 0.320 0.320 0.345 0.320 0.320 10,000 3,200 0.3200 1,844 1,844 1,988 1,844 1,844 2 1,843.6 -3.03%
2009-09-24 0 0.330 0.320 0.345 - - 0 0 - 1,901 1,844 1,988 - - 0 - 0.00%
2009-09-23 0 0.330 0.330 0.340 0.320 0.320 20,000 6,400 0.3200 1,901 1,901 1,959 1,844 1,844 3 1,843.6 -1.49%
2009-09-22 0 0.335 0.325 0.340 0.325 0.335 280,000 92,500 0.3304 1,930 1,872 1,959 1,872 1,930 49 1,903.3 -1.47%
2009-09-21 0 0.340 0.335 0.345 0.320 0.340 620,000 204,825 0.3304 1,959 1,930 1,988 1,844 1,959 108 1,903.3 1.49%
2009-09-18 0 0.335 0.315 0.335 - - 0 0 - 1,930 1,815 1,930 - - 0 - 0.00%
2009-09-17 0 0.335 0.335 0.340 0.305 0.340 55,000 18,200 0.3309 1,930 1,930 1,959 1,757 1,959 10 1,906.5 3.08%
2009-09-16 0 0.325 0.320 0.325 0.315 0.345 280,000 92,825 0.3315 1,872 1,844 1,872 1,815 1,988 49 1,910.0 -4.41%
2009-09-15 0 0.340 0.320 0.340 0.310 0.340 660,000 220,800 0.3345 1,959 1,844 1,959 1,786 1,959 115 1,927.4 4.62%
2009-09-14 0 0.325 0.305 0.325 0.310 0.340 855,000 276,450 0.3233 1,872 1,757 1,872 1,786 1,959 148 1,862.8 12.07%
2009-09-11 0 0.290 0.290 0.300 0.290 0.300 85,000 25,000 0.2941 1,671 1,671 1,728 1,671 1,728 15 1,694.5 -3.33%
2009-09-10 0 0.300 0.300 0.310 0.295 0.300 110,000 32,650 0.2968 1,728 1,728 1,786 1,700 1,728 19 1,710.0 0.00%
2009-09-09 0 0.300 0.295 0.330 0.295 0.345 580,000 179,650 0.3097 1,728 1,700 1,901 1,700 1,988 101 1,784.5 -6.25%
2009-09-08 0 0.320 0.295 0.320 0.305 0.350 205,000 66,350 0.3237 1,844 1,700 1,844 1,757 2,016 36 1,864.7 6.67%
2009-09-07 0 0.300 0.285 0.305 0.280 0.315 415,000 124,475 0.2999 1,728 1,642 1,757 1,613 1,815 72 1,728.0 0.00%
2009-09-04 0 0.300 0.290 0.300 0.300 0.305 560,000 168,300 0.3005 1,728 1,671 1,728 1,728 1,757 97 1,731.5 1.69%
2009-09-03 0 0.295 0.295 0.300 0.290 0.300 2,115,000 623,125 0.2946 1,700 1,700 1,728 1,671 1,728 367 1,697.4 -4.84%
2009-09-02 0 0.310 0.305 0.320 0.290 0.340 1,025,000 314,925 0.3072 1,786 1,757 1,844 1,671 1,959 178 1,770.1 -8.82%
2009-09-01 0 0.340 0.325 0.340 0.300 0.340 1,460,000 474,700 0.3251 1,959 1,872 1,959 1,728 1,959 253 1,873.2 0.00%
2009-08-31 0 0.340 0.320 0.340 - - 0 0 - 1,959 1,844 1,959 - - 0 - -1.45%
2009-08-28 0 0.345 0.330 0.345 0.345 0.355 640,000 223,700 0.3495 1,988 1,901 1,988 1,988 2,045 111 2,013.7 -1.43%
2009-08-27 0 0.350 0.340 0.350 0.320 0.350 1,135,000 396,200 0.3491 2,016 1,959 2,016 1,844 2,016 197 2,011.1 1.45%
2009-08-26 0 0.345 0.340 0.350 0.340 0.355 760,000 267,000 0.3513 1,988 1,959 2,016 1,959 2,045 132 2,024.0 1.47%
2009-08-25 0 0.340 0.325 0.340 0.300 0.340 55,000 17,350 0.3155 1,959 1,872 1,959 1,728 1,959 10 1,817.4 -2.86%
2009-08-24 0 0.350 0.345 0.350 0.340 0.370 705,000 248,125 0.3520 2,016 1,988 2,016 1,959 2,132 122 2,027.7 -1.41%
2009-08-21 0 0.355 0.350 0.355 0.345 0.365 740,000 259,250 0.3503 2,045 2,016 2,045 1,988 2,103 128 2,018.4 4.41%
2009-08-20 0 0.340 0.340 0.355 0.330 0.360 4,245,000 1,463,675 0.3448 1,959 1,959 2,045 1,901 2,074 737 1,986.5 6.25%
2009-08-19 0 0.320 0.320 0.330 0.305 0.345 1,905,000 605,975 0.3181 1,844 1,844 1,901 1,757 1,988 331 1,832.6 1.59%
2009-08-18 0 0.315 0.315 0.320 0.290 0.320 1,310,000 399,350 0.3048 1,815 1,815 1,844 1,671 1,844 227 1,756.3 14.55%
2009-08-17 0 0.275 0.275 0.280 0.270 0.285 1,140,000 313,675 0.2752 1,584 1,584 1,613 1,556 1,642 198 1,585.2 10.00%
2009-08-14 0 0.250 0.250 0.270 0.250 0.295 1,350,000 381,400 0.2825 1,440 1,440 1,556 1,440 1,700 234 1,627.7 -10.71%
2009-08-13 0 0.280 0.247 0.280 - - 0 0 - 1,613 1,423 1,613 - - 0 - -1.75%
2009-08-12 0 0.285 0.247 0.285 0.290 0.290 60,000 17,400 0.2900 1,642 1,423 1,642 1,671 1,671 10 1,670.8 0.00%
2009-08-11 0 0.285 0.260 0.285 0.285 0.285 100,000 28,500 0.2850 1,642 1,498 1,642 1,642 1,642 17 1,642.0 0.00%
2009-08-10 0 0.285 0.247 0.285 0.280 0.300 680,000 194,250 0.2857 1,642 1,423 1,642 1,613 1,728 118 1,645.8 3.64%
2009-08-07 0 0.275 0.242 0.280 - - 0 0 - 1,584 1,394 1,613 - - 0 - 0.00%
2009-08-06 0 0.275 0.248 0.275 0.275 0.280 150,000 41,750 0.2783 1,584 1,429 1,584 1,584 1,613 26 1,603.6 1.85%
2009-08-05 0 0.270 0.238 0.280 - - 0 0 - 1,556 1,371 1,613 - - 0 - 0.00%
2009-08-04 0 0.270 0.246 0.285 - - 0 0 - 1,556 1,417 1,642 - - 0 - 0.00%
2009-08-03 0 0.270 0.242 0.285 - - 0 0 - 1,556 1,394 1,642 - - 0 - 0.00%
2009-07-31 0 0.270 0.270 0.280 0.270 0.290 390,000 109,300 0.2803 1,556 1,556 1,613 1,556 1,671 68 1,614.6 0.00%
2009-07-30 0 0.270 0.270 0.275 0.270 0.270 70,000 18,900 0.2700 1,556 1,556 1,584 1,556 1,556 12 1,555.5 -1.82%
2009-07-29 0 0.275 0.270 0.280 0.270 0.280 145,000 39,550 0.2728 1,584 1,556 1,613 1,556 1,613 25 1,571.4 1.85%
2009-07-28 0 0.270 0.270 0.275 0.270 0.280 350,000 97,600 0.2789 1,556 1,556 1,584 1,556 1,613 61 1,606.6 -3.57%
2009-07-27 0 0.280 0.260 0.280 0.280 0.280 5,000 1,400 0.2800 1,613 1,498 1,613 1,613 1,613 1 1,613.2 0.00%
2009-07-24 0 0.280 0.250 0.280 0.265 0.285 290,000 79,925 0.2756 1,613 1,440 1,613 1,527 1,642 50 1,587.8 5.66%
2009-07-23 0 0.265 0.243 0.265 - - 0 0 - 1,527 1,400 1,527 - - 0 - 0.00%
2009-07-22 0 0.265 0.240 0.265 - - 0 0 - 1,527 1,383 1,527 - - 0 - 0.00%
2009-07-21 0 0.265 0.242 0.265 - - 0 0 - 1,527 1,394 1,527 - - 0 - 0.00%
2009-07-20 0 0.265 0.241 0.265 0.240 0.280 750,000 200,500 0.2673 1,527 1,388 1,527 1,383 1,613 130 1,540.2 -1.85%
2009-07-17 0 0.270 0.231 0.270 0.270 0.270 5,000 1,350 0.2700 1,556 1,331 1,556 1,556 1,556 1 1,555.5 5.88%
2009-07-16 0 0.255 0.231 0.255 0.255 0.255 500,000 127,500 0.2550 1,469 1,331 1,469 1,469 1,469 87 1,469.1 8.05%
2009-07-15 0 0.236 0.236 0.260 - - 0 0 - 1,360 1,360 1,498 - - 0 - 0.00%
2009-07-14 0 0.236 0.236 0.255 0.230 0.237 945,000 222,185 0.2351 1,360 1,360 1,469 1,325 1,365 164 1,354.6 -1.67%
2009-07-13 0 0.240 0.240 0.260 - - 0 0 - 1,383 1,383 1,498 - - 0 - 0.00%
2009-07-10 0 0.240 0.232 0.250 0.240 0.245 700,000 170,975 0.2443 1,383 1,337 1,440 1,383 1,412 122 1,407.2 -4.00%
2009-07-09 0 0.250 0.250 0.265 0.250 0.250 15,000 3,750 0.2500 1,440 1,440 1,527 1,440 1,440 3 1,440.3 -5.66%
2009-07-08 0 0.265 0.255 0.270 - - 0 0 - 1,527 1,469 1,556 - - 0 - 0.00%
2009-07-07 0 0.265 0.250 0.265 0.265 0.265 5,000 1,325 0.2650 1,527 1,440 1,527 1,527 1,527 1 1,526.7 1.92%
2009-07-06 0 0.260 0.255 0.275 - - 0 0 - 1,498 1,469 1,584 - - 0 - 0.00%
2009-07-03 0 0.260 0.250 0.280 - - 0 0 - 1,498 1,440 1,613 - - 0 - 0.00%
2009-07-02 0 0.260 0.255 0.285 0.255 0.290 495,000 128,250 0.2591 1,498 1,469 1,642 1,469 1,671 86 1,492.7 -10.34%
2009-06-30 0 0.290 0.255 0.300 - - 0 0 - 1,671 1,469 1,728 - - 0 - 0.00%
2009-06-29 0 0.290 0.275 0.290 - - 0 0 - 1,671 1,584 1,671 - - 0 - -3.33%
2009-06-26 0 0.300 0.270 0.300 - - 0 0 - 1,728 1,556 1,728 - - 0 - 0.00%
2009-06-25 0 0.300 0.260 0.305 0.260 0.300 105,000 31,300 0.2981 1,728 1,498 1,757 1,498 1,728 18 1,717.4 0.00%
2009-06-24 0 0.300 0.280 0.305 0.300 0.300 200,000 60,000 0.3000 1,728 1,613 1,757 1,728 1,728 35 1,728.4 7.14%
2009-06-23 0 0.280 0.275 0.300 0.280 0.280 50,000 14,000 0.2800 1,613 1,584 1,728 1,613 1,613 9 1,613.2 -5.08%
2009-06-22 0 0.295 0.290 0.310 0.295 0.295 110,000 32,450 0.2950 1,700 1,671 1,786 1,700 1,700 19 1,699.6 -6.35%
2009-06-19 0 0.315 0.300 0.330 0.310 0.315 725,000 226,250 0.3121 1,815 1,728 1,901 1,786 1,815 126 1,797.9 -4.55%
2009-06-18 0 0.330 0.310 0.330 0.315 0.315 500,000 157,500 0.3150 1,901 1,786 1,901 1,815 1,815 87 1,814.8 -2.94%
2009-06-17 0 0.340 0.315 0.340 0.330 0.340 290,000 96,350 0.3322 1,959 1,815 1,959 1,901 1,959 50 1,914.1 6.25%
2009-06-16 0 0.320 0.295 0.320 - - 0 0 - 1,844 1,700 1,844 - - 0 - 0.00%
2009-06-15 0 0.320 0.310 0.320 - - 0 0 - 1,844 1,786 1,844 - - 0 - 0.00%
2009-06-12 0 0.320 0.310 0.320 0.315 0.320 210,000 66,200 0.3152 1,844 1,786 1,844 1,815 1,844 36 1,816.2 -3.03%
2009-06-11 0 0.330 0.315 0.330 0.335 0.335 20,000 6,700 0.3350 1,901 1,815 1,901 1,930 1,930 3 1,930.0 -1.49%
2009-06-10 0 0.335 0.325 0.335 0.325 0.335 640,000 210,400 0.3288 1,930 1,872 1,930 1,872 1,930 111 1,894.0 3.08%
2009-06-09 0 0.325 0.325 0.340 0.325 0.345 1,070,000 356,000 0.3327 1,872 1,872 1,959 1,872 1,988 186 1,916.8 -4.41%
2009-06-08 0 0.340 0.330 0.340 0.330 0.350 1,190,000 401,000 0.3370 1,959 1,901 1,959 1,901 2,016 207 1,941.4 -2.86%
2009-06-05 0 0.350 0.345 0.350 0.305 0.400 3,370,000 1,217,050 0.3611 2,016 1,988 2,016 1,757 2,305 585 2,080.6 12.90%
2009-06-04 0 0.310 0.310 0.320 0.305 0.310 650,000 199,900 0.3075 1,786 1,786 1,844 1,757 1,786 113 1,771.8 -3.12%
2009-06-03 0 0.320 0.315 0.325 0.315 0.335 570,000 185,100 0.3247 1,844 1,815 1,872 1,815 1,930 99 1,870.9 -3.03%
2009-06-02 0 0.330 0.315 0.330 0.320 0.345 550,000 181,975 0.3309 1,901 1,815 1,901 1,844 1,988 95 1,906.2 -1.49%
2009-06-01 0 0.335 0.330 0.335 0.330 0.340 420,000 139,350 0.3318 1,930 1,901 1,930 1,901 1,959 73 1,911.5 4.69%
2009-05-29 0 0.320 0.320 0.330 0.300 0.355 1,070,000 350,400 0.3275 1,844 1,844 1,901 1,728 2,045 186 1,886.7 -4.48%
2009-05-27 0 0.335 0.325 0.340 0.290 0.335 6,165,000 1,871,625 0.3036 1,930 1,872 1,959 1,671 1,930 1,070 1,749.1 11.67%
2009-05-26 0 0.300 0.295 0.305 0.285 0.300 2,755,000 813,750 0.2954 1,728 1,700 1,757 1,642 1,728 478 1,701.7 5.26%
2009-05-25 0 0.285 0.270 0.290 0.280 0.295 1,775,000 504,975 0.2845 1,642 1,556 1,671 1,613 1,700 308 1,639.0 7.55%
2009-05-22 0 0.265 0.265 0.270 0.265 0.285 3,910,000 1,065,100 0.2724 1,527 1,527 1,556 1,527 1,642 679 1,569.4 0.00%
2009-05-21 0 0.265 0.265 0.270 0.250 0.275 1,540,000 403,725 0.2622 1,527 1,527 1,556 1,440 1,584 267 1,510.4 6.00%
2009-05-20 0 0.250 0.250 0.255 0.245 0.260 1,795,000 448,950 0.2501 1,440 1,440 1,469 1,412 1,498 312 1,441.0 3.73%
2009-05-19 0 0.241 0.241 0.250 0.240 0.260 1,775,000 440,310 0.2481 1,388 1,388 1,440 1,383 1,498 308 1,429.2 4.78%
2009-05-18 0 0.230 0.221 0.244 0.220 0.275 3,200,000 777,680 0.2430 1,325 1,273 1,406 1,267 1,584 555 1,400.1 -16.36%
2009-05-15 0 0.275 0.223 0.275 0.230 0.345 280,000 76,925 0.2747 1,584 1,285 1,584 1,325 1,988 49 1,582.8 1.85%
2009-05-14 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1,556 - - - - 0 - 0.00%
2009-04-22 0 0.270 0.214 0.290 0.270 0.270 400,000 108,000 0.2700 1,556 1,233 1,671 1,556 1,556 69 1,555.5 0.00%
2009-04-21 0 0.270 - 0.345 - - 0 0 - 1,556 - 1,988 - - 0 - 0.00%
2009-04-20 0 0.270 - 0.285 - - 0 0 - 1,556 - 1,642 - - 0 - 0.00%
2009-04-17 0 0.270 0.240 0.270 0.275 0.290 500,000 142,050 0.2841 1,556 1,383 1,556 1,584 1,671 87 1,636.8 8.00%
2009-04-16 0 0.250 0.250 0.280 - - 0 0 - 1,440 1,440 1,613 - - 0 - 0.00%
2009-04-15 0 0.250 0.250 0.285 - - 0 0 - 1,440 1,440 1,642 - - 0 - 0.40%
2009-04-14 0 0.249 - 0.295 - - 0 0 - 1,435 - 1,700 - - 0 - 0.00%
2009-04-09 0 0.249 0.207 0.260 - - 0 0 - 1,435 1,193 1,498 - - 0 - 0.00%
2009-04-08 0 0.249 0.235 0.295 - - 0 0 - 1,435 1,354 1,700 - - 0 - 0.00%
2009-04-07 0 0.249 0.242 0.285 - - 0 0 - 1,435 1,394 1,642 - - 0 - 0.00%
2009-04-06 0 0.249 0.245 0.249 0.240 0.285 280,000 70,530 0.2519 1,435 1,412 1,435 1,383 1,642 49 1,451.2 1.63%
2009-04-03 0 0.245 0.245 0.248 0.231 0.248 210,000 51,170 0.2437 1,412 1,412 1,429 1,331 1,429 36 1,403.8 -12.50%
2009-04-02 0 0.280 - 0.280 0.280 0.280 50,000 14,000 0.2800 1,613 - 1,613 1,613 1,613 9 1,613.2 7.69%
2009-04-01 0 0.260 0.260 0.280 0.260 0.260 195,000 50,700 0.2600 1,498 1,498 1,613 1,498 1,498 34 1,497.9 0.00%
2009-03-31 0 0.260 0.260 0.285 0.245 0.250 120,000 29,625 0.2469 1,498 1,498 1,642 1,412 1,440 21 1,422.3 8.33%
2009-03-30 0 0.240 0.230 0.240 - - 0 0 - 1,383 1,325 1,383 - - 0 - 0.00%
2009-03-27 0 0.240 0.232 0.240 - - 0 0 - 1,383 1,337 1,383 - - 0 - 0.00%
2009-03-26 0 0.240 0.235 0.240 0.240 0.240 40,000 9,600 0.2400 1,383 1,354 1,383 1,383 1,383 7 1,382.7 0.00%
2009-03-25 0 0.240 0.240 0.248 - - 0 0 - 1,383 1,383 1,429 - - 0 - 0.84%
2009-03-24 0 0.238 0.231 0.240 0.238 0.238 100,000 23,800 0.2380 1,371 1,331 1,383 1,371 1,371 17 1,371.2 1.28%
2009-03-23 0 0.235 0.235 0.239 0.235 0.240 85,000 20,125 0.2368 1,354 1,354 1,377 1,354 1,383 15 1,364.1 -2.89%
2009-03-20 0 0.242 0.181 0.244 - - 0 0 - 1,394 1,043 1,406 - - 0 - 0.00%
2009-03-19 0 0.242 - 0.242 - - 0 0 - 1,394 - 1,394 - - 0 - 0.00%
2009-03-18 0 0.242 0.186 0.245 - - 0 0 - 1,394 1,072 1,412 - - 0 - 0.00%
2009-03-17 0 0.242 - 0.242 - - 0 0 - 1,394 - 1,394 - - 0 - -2.02%
2009-03-16 0 0.247 0.156 0.248 - - 0 0 - 1,423 898.8 1,429 - - 0 - 0.00%
2009-03-13 0 0.247 - 0.248 0.247 0.247 50,000 12,350 0.2470 1,423 - 1,429 1,423 1,423 9 1,423.0 0.82%
2009-03-12 0 0.245 0.171 0.245 - - 0 0 - 1,412 985.2 1,412 - - 0 - -0.41%
2009-03-11 0 0.246 - 0.246 - - 0 0 - 1,417 - 1,417 - - 0 - -0.40%
2009-03-10 0 0.247 0.172 0.248 - - 0 0 - 1,423 990.9 1,429 - - 0 - 0.00%
2009-03-09 0 0.247 - 0.248 0.247 0.247 110,000 27,170 0.2470 1,423 - 1,429 1,423 1,423 19 1,423.0 5.11%
2009-03-06 0 0.235 0.160 0.235 - - 0 0 - 1,354 921.8 1,354 - - 0 - -4.08%
2009-03-05 0 0.245 - 0.245 - - 200 40 0.2000 1,412 - 1,412 - - 0 1,152.3 0.00%
2009-03-04 0 0.245 - 0.245 - - 0 0 - 1,412 - 1,412 - - 0 - -1.21%
2009-03-03 0 0.248 0.220 0.248 - - 0 0 - 1,429 1,267 1,429 - - 0 - -0.40%
2009-03-02 0 0.249 - 0.250 - - 0 0 - 1,435 - 1,440 - - 0 - 0.00%
2009-02-27 0 0.249 0.185 0.249 - - 0 0 - 1,435 1,066 1,435 - - 0 - -0.40%
2009-02-26 0 0.250 - 0.250 0.255 0.255 50,000 12,750 0.2550 1,440 - 1,440 1,469 1,469 9 1,469.1 0.00%
2009-02-25 0 0.250 0.190 0.250 - - 0 0 - 1,440 1,095 1,440 - - 0 - 0.00%
2009-02-24 0 0.250 0.100 0.250 - - 0 0 - 1,440 576.1 1,440 - - 0 - 0.00%
2009-02-23 0 0.250 0.232 0.250 0.260 0.260 30,000 7,800 0.2600 1,440 1,337 1,440 1,498 1,498 5 1,497.9 2.88%
2009-02-20 0 0.243 0.230 0.243 0.232 0.243 165,000 39,010 0.2364 1,400 1,325 1,400 1,337 1,400 29 1,362.1 0.83%
2009-02-19 0 0.241 0.232 0.240 0.231 0.241 445,000 104,065 0.2339 1,388 1,337 1,383 1,331 1,388 77 1,347.3 -1.63%
2009-02-18 0 0.245 0.244 0.250 0.240 0.260 830,000 206,290 0.2485 1,412 1,406 1,440 1,383 1,498 144 1,431.9 -18.33%
2009-02-17 0 0.300 0.246 0.325 0.250 0.300 125,000 32,175 0.2574 1,728 1,417 1,872 1,440 1,728 22 1,483.0 7.14%
2009-02-16 0 0.280 0.260 0.280 0.255 0.280 580,000 151,225 0.2607 1,613 1,498 1,613 1,469 1,613 101 1,502.2 -8.20%
2009-02-13 0 0.305 0.270 0.305 0.275 0.305 55,000 16,175 0.2941 1,757 1,556 1,757 1,584 1,757 10 1,694.3 0.00%
2009-02-12 0 0.305 0.285 0.330 0.305 0.305 20,000 6,100 0.3050 1,757 1,642 1,901 1,757 1,757 3 1,757.2 -4.69%
2009-02-11 0 0.320 0.295 0.330 0.300 0.320 350,000 107,000 0.3057 1,844 1,700 1,901 1,728 1,844 61 1,761.3 0.00%
2009-02-10 0 0.320 0.280 0.320 0.320 0.320 110,000 35,200 0.3200 1,844 1,613 1,844 1,844 1,844 19 1,843.6 12.28%
2009-02-09 0 0.285 0.285 0.340 0.285 0.325 135,000 39,850 0.2952 1,642 1,642 1,959 1,642 1,872 23 1,700.6 -13.64%
2009-02-06 0 0.330 0.260 0.330 0.330 0.330 10,000 3,300 0.3300 1,901 1,498 1,901 1,901 1,901 2 1,901.2 4.76%
2009-02-05 0 0.315 0.280 0.320 0.300 0.315 55,000 16,575 0.3014 1,815 1,613 1,844 1,728 1,815 10 1,736.2 -5.97%
2009-02-04 0 0.335 0.305 0.335 - - 0 0 - 1,930 1,757 1,930 - - 0 - -1.47%
2009-02-03 0 0.340 0.320 0.340 0.320 0.340 260,000 83,925 0.3228 1,959 1,844 1,959 1,844 1,959 45 1,859.7 -6.85%
2009-02-02 0 0.365 0.325 0.365 - - 0 0 - 2,103 1,872 2,103 - - 0 - 0.00%
2009-01-30 0 0.365 0.320 0.365 - - 0 0 - 2,103 1,844 2,103 - - 0 - 0.00%
2009-01-29 0 0.365 0.330 0.365 - - 0 0 - 2,103 1,901 2,103 - - 0 - 0.00%
2009-01-23 0 0.365 0.330 0.365 - - 0 0 - 2,103 1,901 2,103 - - 0 - 0.00%
2009-01-22 0 0.365 0.330 0.365 0.350 0.365 110,000 38,650 0.3514 2,103 1,901 2,103 2,016 2,103 19 2,024.3 -2.67%
2009-01-21 0 0.375 0.355 0.370 0.355 0.380 435,000 155,100 0.3566 2,160 2,045 2,132 2,045 2,189 76 2,054.2 -2.60%
2009-01-20 0 0.385 0.370 0.385 - - 0 0 - 2,218 2,132 2,218 - - 0 - 0.00%
2009-01-19 0 0.385 0.370 0.390 - - 0 0 - 2,218 2,132 2,247 - - 0 - 0.00%
2009-01-16 0 0.385 0.380 0.385 0.385 0.400 1,065,000 416,875 0.3914 2,218 2,189 2,218 2,218 2,305 185 2,255.1 -8.33%
2009-01-15 0 0.420 0.390 0.420 0.385 0.420 2,175,000 872,850 0.4013 2,420 2,247 2,420 2,218 2,420 378 2,312.1 -1.18%
2009-01-14 0 0.425 0.395 0.425 0.390 0.425 1,170,000 480,000 0.4103 2,449 2,276 2,449 2,247 2,449 203 2,363.6 0.00%
2009-01-13 0 0.425 0.425 0.430 0.365 0.430 1,360,000 530,150 0.3898 2,449 2,449 2,477 2,103 2,477 236 2,245.8 18.06%
2009-01-12 0 0.360 0.360 0.400 0.350 0.400 1,580,000 582,950 0.3690 2,074 2,074 2,305 2,016 2,305 274 2,125.7 -15.29%
2009-01-09 0 0.425 0.430 0.435 0.415 0.430 60,000 25,550 0.4258 2,449 2,477 2,506 2,391 2,477 10 2,453.3 -3.41%
2009-01-08 0 0.440 0.410 0.440 0.420 0.455 990,000 437,100 0.4415 2,535 2,362 2,535 2,420 2,621 172 2,543.7 -9.28%
2009-01-07 1 - - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2008-12-30 0 0.485 0.470 0.500 0.480 0.485 300,000 144,500 0.4817 2,794 2,708 2,881 2,765 2,794 52 2,775.0 2.11%
2008-12-29 0 0.475 0.460 0.480 0.475 0.475 200,000 95,000 0.4750 2,737 2,650 2,765 2,737 2,737 35 2,736.6 1.06%
2008-12-24 0 0.470 0.470 0.475 0.455 0.470 1,010,000 468,150 0.4635 2,708 2,708 2,737 2,621 2,708 175 2,670.4 0.00%
2008-12-23 0 0.470 0.470 0.475 0.455 0.470 605,000 281,625 0.4655 2,708 2,708 2,737 2,621 2,708 105 2,681.8 0.00%
2008-12-22 0 0.470 0.470 0.475 0.460 0.470 190,000 88,800 0.4674 2,708 2,708 2,737 2,650 2,708 33 2,692.6 3.30%
2008-12-19 0 0.455 0.455 0.465 0.455 0.470 365,000 168,400 0.4614 2,621 2,621 2,679 2,621 2,708 63 2,658.1 -3.19%
2008-12-18 0 0.470 0.460 0.470 0.480 0.500 120,000 58,800 0.4900 2,708 2,650 2,708 2,765 2,881 21 2,823.0 -2.08%
2008-12-17 0 0.480 0.465 0.480 0.480 0.500 165,000 80,900 0.4903 2,765 2,679 2,765 2,765 2,881 29 2,824.8 3.23%
2008-12-16 0 0.465 0.460 0.470 0.465 0.470 220,000 102,400 0.4655 2,679 2,650 2,708 2,679 2,708 38 2,681.6 0.00%
2008-12-15 0 0.465 0.455 0.465 0.455 0.465 190,000 87,450 0.4603 2,679 2,621 2,679 2,621 2,679 33 2,651.7 0.00%
2008-12-12 0 0.465 0.455 0.460 - - 0 0 - 2,679 2,621 2,650 - - 0 - -1.06%
2008-12-11 0 0.470 0.460 0.470 0.470 0.470 400,000 188,000 0.4700 2,708 2,650 2,708 2,708 2,708 69 2,707.8 0.00%
2008-12-10 0 0.470 0.465 0.470 0.455 0.470 1,685,000 781,150 0.4636 2,708 2,679 2,708 2,621 2,708 292 2,670.9 -1.05%
2008-12-09 0 0.475 0.460 0.475 0.460 0.475 450,000 210,550 0.4679 2,737 2,650 2,737 2,650 2,737 78 2,695.6 -1.04%
2008-12-08 0 0.480 0.460 0.480 0.455 0.480 390,000 182,900 0.4690 2,765 2,650 2,765 2,621 2,765 68 2,701.9 1.05%
2008-12-05 0 0.475 0.475 0.480 0.460 0.475 235,000 110,775 0.4714 2,737 2,737 2,765 2,650 2,737 41 2,715.8 -1.04%
2008-12-04 0 0.480 0.460 0.480 0.455 0.480 690,000 323,150 0.4683 2,765 2,650 2,765 2,621 2,765 120 2,698.2 0.00%
2008-12-03 0 0.480 0.455 0.480 0.465 0.480 655,000 310,550 0.4741 2,765 2,621 2,765 2,679 2,765 114 2,731.5 5.49%
2008-12-02 0 0.455 0.450 0.455 0.455 0.465 340,000 156,700 0.4609 2,621 2,593 2,621 2,621 2,679 59 2,655.3 -6.19%
2008-12-01 0 0.485 0.475 0.485 0.475 0.490 620,000 297,375 0.4796 2,794 2,737 2,794 2,737 2,823 108 2,763.3 -1.02%
2008-11-28 0 0.490 0.475 0.495 0.490 0.490 200,000 98,000 0.4900 2,823 2,737 2,852 2,823 2,823 35 2,823.0 0.00%
2008-11-27 0 0.490 0.490 0.495 0.470 0.490 10,000 4,800 0.4800 2,823 2,823 2,852 2,708 2,823 2 2,765.4 0.00%
2008-11-26 0 0.490 0.470 0.490 0.465 0.490 220,000 104,875 0.4767 2,823 2,708 2,823 2,679 2,823 38 2,746.4 0.00%
2008-11-25 0 0.490 0.480 0.500 0.485 0.500 350,000 172,050 0.4916 2,823 2,765 2,881 2,794 2,881 61 2,832.1 -2.00%
2008-11-24 0 0.500 0.470 0.510 0.510 0.510 100,000 51,000 0.5100 2,881 2,708 2,938 2,938 2,938 17 2,938.2 0.00%
2008-11-21 0 0.500 0.475 0.500 0.500 0.500 65,000 32,500 0.5000 2,881 2,737 2,881 2,881 2,881 11 2,880.6 1.01%
2008-11-20 0 0.495 0.475 0.495 0.500 0.500 50,000 25,000 0.5000 2,852 2,737 2,852 2,881 2,881 9 2,880.6 0.00%
2008-11-19 0 0.495 0.475 0.495 - - 0 0 - 2,852 2,737 2,852 - - 0 - -1.00%
2008-11-18 0 0.500 0.475 0.500 0.510 0.510 200,000 102,000 0.5100 2,881 2,737 2,881 2,938 2,938 35 2,938.2 0.00%
2008-11-17 0 0.500 0.470 0.500 0.470 0.500 430,000 214,725 0.4994 2,881 2,708 2,881 2,708 2,881 75 2,877.0 2.04%
2008-11-14 0 0.490 0.475 0.490 0.475 0.490 115,000 56,275 0.4893 2,823 2,737 2,823 2,737 2,823 20 2,819.3 1.03%
2008-11-13 0 0.485 0.475 0.485 0.485 0.485 100,000 48,500 0.4850 2,794 2,737 2,794 2,794 2,794 17 2,794.2 -1.02%
2008-11-12 0 0.490 0.475 0.490 0.470 0.490 370,000 178,750 0.4831 2,823 2,737 2,823 2,708 2,823 64 2,783.3 -2.00%
2008-11-11 0 0.500 0.470 0.500 0.500 0.500 130,000 65,000 0.5000 2,881 2,708 2,881 2,881 2,881 23 2,880.6 2.04%
2008-11-10 0 0.490 0.475 0.500 0.490 0.490 85,000 41,650 0.4900 2,823 2,737 2,881 2,823 2,823 15 2,823.0 1.03%
2008-11-07 0 0.485 0.470 0.485 0.475 0.485 300,000 144,450 0.4815 2,794 2,708 2,794 2,737 2,794 52 2,774.1 -1.02%
2008-11-06 0 0.490 0.475 0.490 0.470 0.490 240,000 115,400 0.4808 2,823 2,737 2,823 2,708 2,823 42 2,770.2 -2.00%
2008-11-05 0 0.500 0.460 0.500 0.470 0.500 665,000 323,075 0.4858 2,881 2,650 2,881 2,708 2,881 115 2,799.0 2.04%
2008-11-04 0 0.490 0.460 0.490 - - 0 0 - 2,823 2,650 2,823 - - 0 - -1.01%
2008-11-03 0 0.495 0.460 0.500 0.460 0.495 310,000 153,100 0.4939 2,852 2,650 2,881 2,650 2,852 54 2,845.3 0.00%
2008-10-31 0 0.495 0.460 0.495 0.425 0.495 1,275,000 585,575 0.4593 2,852 2,650 2,852 2,449 2,852 221 2,646.0 -1.00%
2008-10-30 0 0.500 0.465 0.500 0.480 0.500 370,000 181,700 0.4911 2,881 2,679 2,881 2,765 2,881 64 2,829.3 0.00%
2008-10-29 0 0.500 0.435 0.500 0.430 0.500 1,635,000 766,600 0.4689 2,881 2,506 2,881 2,477 2,881 284 2,701.3 4.17%
2008-10-28 0 0.480 0.425 0.480 0.400 0.480 3,447,500 1,540,138 0.4467 2,765 2,449 2,765 2,305 2,765 598 2,573.8 -4.00%
2008-10-27 0 0.500 0.460 0.500 0.490 0.500 1,150,000 555,000 0.4826 2,881 2,650 2,881 2,823 2,881 200 2,780.4 0.00%
2008-10-24 0 0.500 0.500 0.510 0.420 0.500 545,000 265,300 0.4868 2,881 2,881 2,938 2,420 2,881 95 2,804.5 6.38%
2008-10-23 1 - - - - - 0 0 - 2,708 - - - - 0 - 0.00%
2008-10-22 0 0.470 0.470 0.500 0.470 0.475 60,000 28,350 0.4725 2,708 2,708 2,881 2,708 2,737 10 2,722.2 -7.84%
2008-10-21 0 0.510 0.480 0.510 0.480 0.510 50,000 24,300 0.4860 2,938 2,765 2,938 2,765 2,938 9 2,800.0 0.00%
2008-10-20 0 0.510 0.480 0.510 0.490 0.510 160,000 81,400 0.5088 2,938 2,765 2,938 2,823 2,938 28 2,931.0 0.00%
2008-10-17 0 0.510 0.480 0.530 0.510 0.510 200,000 102,000 0.5100 2,938 2,765 3,053 2,938 2,938 35 2,938.2 0.00%
2008-10-16 0 0.510 0.480 0.510 0.445 0.510 680,000 339,300 0.4990 2,938 2,765 2,938 2,564 2,938 118 2,874.7 -1.92%
2008-10-15 0 0.520 0.450 0.520 0.520 0.520 20,000 10,400 0.5200 2,996 2,593 2,996 2,996 2,996 3 2,995.9 0.00%
2008-10-14 0 0.520 0.480 0.530 0.510 0.530 210,000 108,300 0.5157 2,996 2,765 3,053 2,938 3,053 36 2,971.2 1.96%
2008-10-13 0 0.510 0.450 0.510 0.455 0.510 300,000 149,800 0.4993 2,938 2,593 2,938 2,621 2,938 52 2,876.8 3.03%
2008-10-10 0 0.495 0.495 0.500 0.495 0.500 400,000 198,500 0.4963 2,852 2,852 2,881 2,852 2,881 69 2,859.0 -2.94%
2008-10-09 0 0.510 0.490 0.510 0.490 0.510 365,000 180,125 0.4935 2,938 2,823 2,938 2,823 2,938 63 2,843.1 -1.92%
2008-10-08 0 0.520 0.470 0.520 - - 0 0 - 2,996 2,708 2,996 - - 0 - 0.00%
2008-10-06 0 0.520 0.510 0.520 0.520 0.550 2,260,000 1,204,200 0.5328 2,996 2,938 2,996 2,996 3,169 392 3,069.8 -8.77%
2008-10-03 0 0.570 0.560 0.580 0.560 0.580 370,000 210,000 0.5676 3,284 3,226 3,342 3,226 3,342 64 3,269.9 1.79%
2008-10-02 0 0.560 0.540 0.560 0.550 0.560 250,000 138,500 0.5540 3,226 3,111 3,226 3,169 3,226 43 3,191.7 0.00%
2008-09-30 0 0.560 0.530 0.560 0.520 0.570 700,000 385,400 0.5506 3,226 3,053 3,226 2,996 3,284 122 3,172.0 -1.75%
2008-09-29 0 0.570 0.530 0.570 0.550 0.570 280,000 156,900 0.5604 3,284 3,053 3,284 3,169 3,284 49 3,228.4 1.79%
2008-09-26 0 0.560 0.550 0.560 0.510 0.560 1,060,000 556,650 0.5251 3,226 3,169 3,226 2,938 3,226 184 3,025.5 1.82%
2008-09-25 0 0.550 0.540 0.550 0.550 0.560 280,000 156,000 0.5571 3,169 3,111 3,169 3,169 3,226 49 3,209.9 -3.51%
2008-09-24 0 0.570 0.530 0.570 0.530 0.570 560,000 304,100 0.5430 3,284 3,053 3,284 3,053 3,284 97 3,128.6 3.64%
2008-09-23 0 0.550 0.550 0.570 0.550 0.570 360,000 202,350 0.5621 3,169 3,169 3,284 3,169 3,284 62 3,238.3 -1.79%
2008-09-22 0 0.560 0.550 0.570 0.550 0.580 920,000 518,300 0.5634 3,226 3,169 3,284 3,169 3,342 160 3,245.7 0.00%
2008-09-19 0 0.560 0.530 0.560 0.550 0.560 345,000 192,000 0.5565 3,226 3,053 3,226 3,169 3,226 60 3,206.3 7.69%
2008-09-18 0 0.520 0.520 0.550 0.520 0.550 545,000 284,200 0.5215 2,996 2,996 3,169 2,996 3,169 95 3,004.3 0.00%
2008-09-17 0 0.520 0.520 0.530 0.520 0.550 655,000 354,700 0.5415 2,996 2,996 3,053 2,996 3,169 114 3,119.9 -5.45%
2008-09-16 0 0.550 0.520 0.570 0.510 0.550 770,000 422,800 0.5491 3,169 2,996 3,284 2,938 3,169 134 3,163.5 0.00%
2008-09-12 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 3,169 3,169 3,226 3,169 3,169 42 3,168.7 0.00%
2008-09-11 0 0.550 0.530 0.550 0.550 0.550 600,000 330,000 0.5500 3,169 3,053 3,169 3,169 3,169 104 3,168.7 0.00%
2008-09-10 0 0.550 0.530 0.550 0.550 0.550 500,000 275,000 0.5500 3,169 3,053 3,169 3,169 3,169 87 3,168.7 0.00%
2008-09-09 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 3,169 3,053 3,226 3,169 3,169 17 3,168.7 1.85%
2008-09-08 0 0.540 0.540 0.550 0.540 0.550 610,000 334,900 0.5490 3,111 3,111 3,169 3,111 3,169 106 3,163.0 -3.57%
2008-09-05 0 0.560 0.540 0.560 0.540 0.560 990,000 543,200 0.5487 3,226 3,111 3,226 3,111 3,226 172 3,161.1 0.00%
2008-09-04 0 0.560 0.550 0.560 0.560 0.560 620,000 347,200 0.5600 3,226 3,169 3,226 3,226 3,226 108 3,226.3 0.00%
2008-09-03 0 0.560 0.550 0.560 0.550 0.560 480,000 267,000 0.5563 3,226 3,169 3,226 3,169 3,226 83 3,204.7 -1.75%
2008-09-02 0 0.570 0.560 0.570 0.570 0.580 30,000 17,200 0.5733 3,284 3,226 3,284 3,284 3,342 5 3,303.1 0.00%
2008-09-01 0 0.570 0.560 0.580 0.570 0.570 45,000 25,650 0.5700 3,284 3,226 3,342 3,284 3,284 8 3,283.9 -1.72%
2008-08-29 0 0.580 0.560 0.590 0.580 0.580 265,000 153,700 0.5800 3,342 3,226 3,399 3,342 3,342 46 3,341.5 0.00%
2008-08-28 0 0.580 0.560 0.580 0.550 0.580 1,020,000 584,400 0.5729 3,342 3,226 3,342 3,169 3,342 177 3,300.9 3.57%
2008-08-27 0 0.560 0.560 0.570 0.550 0.570 1,345,000 758,600 0.5640 3,226 3,226 3,284 3,169 3,284 233 3,249.4 0.00%
2008-08-26 0 0.560 0.550 0.560 0.550 0.570 980,000 541,250 0.5523 3,226 3,169 3,226 3,169 3,284 170 3,181.9 -1.75%
2008-08-25 0 0.570 0.550 0.570 0.560 0.570 400,000 225,000 0.5625 3,284 3,169 3,284 3,226 3,284 69 3,240.7 0.00%
2008-08-21 0 0.570 0.560 0.570 0.540 0.570 1,570,000 865,200 0.5511 3,284 3,226 3,284 3,111 3,284 273 3,174.9 5.56%
2008-08-20 0 0.540 0.530 0.540 0.530 0.560 1,825,000 982,500 0.5384 3,111 3,053 3,111 3,053 3,226 317 3,101.6 -1.82%
2008-08-19 0 0.550 0.540 0.550 0.530 0.550 2,915,000 1,578,900 0.5416 3,169 3,111 3,169 3,053 3,169 506 3,120.6 -1.79%
2008-08-18 0 0.560 0.540 0.560 0.540 0.580 2,755,000 1,522,200 0.5525 3,226 3,111 3,226 3,111 3,342 478 3,183.2 0.00%
2008-08-15 0 0.560 0.550 0.560 0.550 0.580 2,020,000 1,129,850 0.5593 3,226 3,169 3,226 3,169 3,342 351 3,222.5 -3.45%
2008-08-14 0 0.580 0.560 0.580 0.560 0.590 675,000 386,900 0.5732 3,342 3,226 3,342 3,226 3,399 117 3,302.3 -1.69%
2008-08-13 0 0.590 0.580 0.590 0.580 0.590 700,000 410,000 0.5857 3,399 3,342 3,399 3,342 3,399 122 3,374.5 -4.84%
2008-08-12 0 0.620 0.580 0.620 0.580 0.620 880,000 527,050 0.5989 3,572 3,342 3,572 3,342 3,572 153 3,450.5 3.33%
2008-08-11 0 0.600 0.570 0.600 0.570 0.600 440,000 257,150 0.5844 3,457 3,284 3,457 3,284 3,457 76 3,367.1 5.26%
2008-08-08 0 0.570 0.570 0.580 0.570 0.590 1,325,000 763,550 0.5763 3,284 3,284 3,342 3,284 3,399 230 3,320.0 -3.39%
2008-08-07 0 0.590 0.590 0.600 0.590 0.600 835,000 496,750 0.5949 3,399 3,399 3,457 3,399 3,457 145 3,427.4 -6.35%
2008-08-05 0 0.630 0.600 0.610 0.610 0.660 760,000 481,700 0.6338 3,630 3,457 3,514 3,514 3,802 132 3,651.6 -5.97%
2008-08-04 0 0.670 0.620 0.660 0.620 0.670 230,000 148,150 0.6441 3,860 3,572 3,802 3,572 3,860 40 3,711.0 -1.47%
2008-08-01 0 0.680 0.620 0.690 0.650 0.690 1,365,000 903,300 0.6618 3,918 3,572 3,975 3,745 3,975 237 3,812.6 7.94%
2008-07-31 0 0.630 0.630 0.660 0.630 0.670 430,000 272,200 0.6330 3,630 3,630 3,802 3,630 3,860 75 3,647.0 -3.08%
2008-07-30 0 0.650 0.630 0.650 0.630 0.670 5,695,000 3,699,950 0.6497 3,745 3,630 3,745 3,630 3,860 988 3,743.0 6.56%
2008-07-29 0 0.610 0.590 0.620 0.590 0.610 5,300,000 3,229,000 0.6092 3,514 3,399 3,572 3,399 3,514 920 3,510.0 -1.61%
2008-07-28 0 0.620 0.600 0.620 0.590 0.620 7,370,000 4,531,600 0.6149 3,572 3,457 3,572 3,399 3,572 1,279 3,542.4 6.90%
2008-07-25 0 0.580 0.580 0.590 0.580 0.610 3,170,000 1,908,450 0.6020 3,342 3,342 3,399 3,342 3,514 550 3,468.5 -3.33%
2008-07-24 0 0.600 0.590 0.600 0.580 0.600 2,865,000 1,705,350 0.5952 3,457 3,399 3,457 3,342 3,457 497 3,429.3 1.69%
2008-07-23 0 0.590 0.590 0.610 0.580 0.630 4,730,000 2,846,350 0.6018 3,399 3,399 3,514 3,342 3,630 821 3,466.9 0.00%
2008-07-22 0 0.590 0.590 0.620 0.590 0.630 4,025,000 2,484,950 0.6174 3,399 3,399 3,572 3,399 3,630 699 3,556.9 1.72%
2008-07-21 0 0.580 0.570 0.580 0.570 0.580 4,655,000 2,694,200 0.5788 3,342 3,284 3,342 3,284 3,342 808 3,334.5 0.00%
2008-07-18 0 0.580 0.570 0.580 0.560 0.600 5,235,000 3,026,700 0.5782 3,342 3,284 3,342 3,226 3,457 909 3,331.0 5.45%
2008-07-17 0 0.550 0.550 0.560 0.550 0.570 2,090,000 1,169,650 0.5596 3,169 3,169 3,226 3,169 3,284 363 3,224.2 -3.51%
2008-07-16 0 0.570 0.570 0.580 0.570 0.580 270,000 154,050 0.5706 3,284 3,284 3,342 3,284 3,342 47 3,287.1 0.00%
2008-07-15 0 0.570 0.560 0.570 0.560 0.580 1,020,000 577,600 0.5663 3,284 3,226 3,284 3,226 3,342 177 3,262.5 -1.72%
2008-07-14 0 0.580 0.560 0.580 0.560 0.600 475,000 274,250 0.5774 3,342 3,226 3,342 3,226 3,457 82 3,326.4 1.75%
2008-07-11 0 0.570 0.570 0.580 0.560 0.570 760,000 430,600 0.5666 3,284 3,284 3,342 3,226 3,284 132 3,264.2 0.00%
2008-07-10 0 0.570 0.570 0.580 0.570 0.590 1,050,000 600,700 0.5721 3,284 3,284 3,342 3,284 3,399 182 3,296.0 -9.52%
2008-07-09 0 0.630 0.580 0.630 0.610 0.640 625,000 391,750 0.6268 3,630 3,342 3,630 3,514 3,687 108 3,611.2 6.78%
2008-07-08 0 0.590 0.590 0.600 0.550 0.590 3,610,000 2,024,600 0.5608 3,399 3,399 3,457 3,169 3,399 627 3,231.1 3.51%
2008-07-07 0 0.570 0.560 0.570 0.560 0.580 765,000 435,700 0.5695 3,284 3,226 3,284 3,226 3,342 133 3,281.3 -1.72%
2008-07-04 0 0.580 0.570 0.580 0.570 0.600 1,030,000 599,800 0.5823 3,342 3,284 3,342 3,284 3,457 179 3,355.0 -1.69%
2008-07-03 0 0.590 0.580 0.590 0.590 0.640 1,400,000 842,650 0.6019 3,399 3,342 3,399 3,399 3,687 243 3,467.7 -6.35%
2008-07-02 0 0.630 0.630 0.640 0.580 0.630 545,000 326,800 0.5996 3,630 3,630 3,687 3,342 3,630 95 3,454.6 0.00%
2008-06-30 0 0.630 0.630 - 0.540 0.630 3,310,000 1,941,050 0.5864 3,630 3,630 - 3,111 3,630 575 3,378.5 12.50%
2008-06-27 0 0.560 0.540 0.560 0.550 0.560 1,360,000 752,200 0.5531 3,226 3,111 3,226 3,169 3,226 236 3,186.5 -1.75%
2008-06-26 0 0.570 0.570 0.580 0.550 0.570 1,150,000 646,350 0.5620 3,284 3,284 3,342 3,169 3,284 200 3,238.1 1.79%
2008-06-25 0 0.560 0.550 0.560 0.540 0.570 1,385,000 767,900 0.5544 3,226 3,169 3,226 3,111 3,284 240 3,194.3 1.82%
2008-06-24 0 0.550 0.540 0.550 0.550 0.560 340,000 187,200 0.5506 3,169 3,111 3,169 3,169 3,226 59 3,172.1 -3.51%
2008-06-23 0 0.570 0.550 0.570 0.540 0.570 980,000 546,200 0.5573 3,284 3,169 3,284 3,111 3,284 170 3,211.0 0.00%
2008-06-20 0 0.570 0.550 0.570 0.540 0.570 1,980,000 1,105,500 0.5583 3,284 3,169 3,284 3,111 3,284 344 3,216.7 1.79%
2008-06-19 0 0.560 0.550 0.560 0.550 0.560 1,130,000 624,200 0.5524 3,226 3,169 3,226 3,169 3,226 196 3,182.5 -1.75%
2008-06-18 0 0.570 0.550 0.570 0.550 0.570 830,000 464,000 0.5590 3,284 3,169 3,284 3,169 3,284 144 3,220.8 1.79%
2008-06-17 0 0.560 0.540 0.560 0.550 0.560 370,000 205,400 0.5551 3,226 3,111 3,226 3,169 3,226 64 3,198.3 -1.75%
2008-06-16 0 0.570 0.540 0.570 0.550 0.570 140,000 77,600 0.5543 3,284 3,111 3,284 3,169 3,284 24 3,193.4 0.00%
2008-06-13 0 0.570 0.540 0.580 0.530 0.570 2,230,000 1,230,150 0.5516 3,284 3,111 3,342 3,053 3,284 387 3,178.1 5.56%
2008-06-12 0 0.540 0.540 0.550 0.540 0.550 1,220,000 660,200 0.5411 3,111 3,111 3,169 3,111 3,169 212 3,117.7 -5.26%
2008-06-11 0 0.570 0.540 0.570 0.540 0.570 1,180,000 651,200 0.5519 3,284 3,111 3,284 3,111 3,284 205 3,179.4 0.00%
2008-06-10 0 0.570 0.520 0.570 0.520 0.570 1,165,000 641,550 0.5507 3,284 2,996 3,284 2,996 3,284 202 3,172.7 5.56%
2008-06-06 0 0.540 0.540 0.550 0.540 0.550 680,000 367,950 0.5411 3,111 3,111 3,169 3,111 3,169 118 3,117.4 -5.26%
2008-06-05 0 0.570 0.550 0.570 0.510 0.570 6,990,000 3,755,250 0.5372 3,284 3,169 3,284 2,938 3,284 1,213 3,095.1 5.56%
2008-06-04 0 0.540 0.530 0.540 0.540 0.560 2,650,000 1,451,450 0.5477 3,111 3,053 3,111 3,111 3,226 460 3,155.5 -5.26%
2008-06-03 0 0.570 0.550 0.570 0.560 0.570 905,000 511,350 0.5650 3,284 3,169 3,284 3,226 3,284 157 3,255.3 -1.72%
2008-06-02 0 0.580 0.560 0.580 0.570 0.580 150,000 86,000 0.5733 3,342 3,226 3,342 3,284 3,342 26 3,303.1 1.75%
2008-05-30 0 0.570 0.550 0.570 0.550 0.570 2,040,000 1,140,500 0.5591 3,284 3,169 3,284 3,169 3,284 354 3,220.9 0.00%
2008-05-29 0 0.570 0.550 0.570 0.540 0.570 1,500,000 837,800 0.5585 3,284 3,169 3,284 3,111 3,284 260 3,217.9 3.64%
2008-05-28 0 0.550 0.540 0.550 0.550 0.550 1,190,000 654,500 0.5500 3,169 3,111 3,169 3,169 3,169 207 3,168.7 -3.51%
2008-05-27 0 0.570 0.560 0.570 0.550 0.570 1,020,000 567,400 0.5563 3,284 3,226 3,284 3,169 3,284 177 3,204.8 0.00%
2008-05-26 0 0.570 0.540 0.570 0.550 0.570 450,000 251,900 0.5598 3,284 3,111 3,284 3,169 3,284 78 3,225.0 0.00%
2008-05-23 0 0.570 0.540 0.570 0.540 0.570 1,480,000 817,150 0.5521 3,284 3,111 3,284 3,111 3,284 257 3,181.0 1.79%
2008-05-22 0 0.560 0.540 0.560 0.540 0.570 3,635,000 2,001,100 0.5505 3,226 3,111 3,226 3,111 3,284 631 3,171.6 -1.75%
2008-05-21 0 0.570 0.550 0.580 0.540 0.570 5,300,000 2,929,000 0.5526 3,284 3,169 3,342 3,111 3,284 920 3,183.9 0.00%
2008-05-20 0 0.570 0.550 0.570 0.550 0.570 3,650,000 2,031,750 0.5566 3,284 3,169 3,284 3,169 3,284 634 3,207.0 -1.72%
2008-05-19 0 0.580 0.570 0.580 0.560 0.580 415,000 236,300 0.5694 3,342 3,284 3,342 3,226 3,342 72 3,280.5 0.00%
2008-05-16 0 0.580 0.560 0.580 0.560 0.580 220,000 124,800 0.5673 3,342 3,226 3,342 3,226 3,342 38 3,268.2 1.75%
2008-05-15 0 0.570 0.560 0.580 0.570 0.570 200,000 114,000 0.5700 3,284 3,226 3,342 3,284 3,284 35 3,283.9 -1.72%
2008-05-14 0 0.580 0.560 0.580 0.570 0.590 540,000 312,400 0.5785 3,342 3,226 3,342 3,284 3,399 94 3,333.0 0.00%
2008-05-13 0 0.580 0.550 0.580 0.570 0.580 315,000 179,700 0.5705 3,342 3,169 3,342 3,284 3,342 55 3,286.7 1.75%
2008-05-09 0 0.570 0.560 0.570 0.560 0.570 2,490,000 1,417,300 0.5692 3,284 3,226 3,284 3,226 3,284 432 3,279.3 -3.39%
2008-05-08 0 0.590 0.560 0.590 0.570 0.590 630,000 363,700 0.5773 3,399 3,226 3,399 3,284 3,399 109 3,326.0 1.72%
2008-05-07 0 0.580 0.560 0.580 0.560 0.580 590,000 336,100 0.5697 3,342 3,226 3,342 3,226 3,342 102 3,282.0 1.75%
2008-05-06 0 0.570 0.550 0.580 0.550 0.580 1,490,000 839,300 0.5633 3,284 3,169 3,342 3,169 3,342 259 3,245.3 0.00%
2008-05-05 0 0.570 0.550 0.570 0.560 0.570 445,000 249,950 0.5617 3,284 3,169 3,284 3,226 3,284 77 3,236.0 0.00%
2008-05-02 0 0.570 0.560 0.570 0.550 0.570 655,000 369,700 0.5644 3,284 3,226 3,284 3,169 3,284 114 3,251.8 0.00%
2008-04-30 0 0.570 0.550 0.570 0.550 0.570 2,120,000 1,182,200 0.5576 3,284 3,169 3,284 3,169 3,284 368 3,212.7 1.79%
2008-04-29 0 0.560 0.550 0.560 0.550 0.590 3,430,000 1,940,500 0.5657 3,226 3,169 3,226 3,169 3,399 595 3,259.4 -3.45%
2008-04-28 0 0.580 0.560 0.570 0.560 0.580 3,250,000 1,845,500 0.5678 3,342 3,226 3,284 3,226 3,342 564 3,271.5 0.00%
2008-04-25 0 0.580 0.570 0.580 0.560 0.590 3,715,000 2,144,400 0.5772 3,342 3,284 3,342 3,226 3,399 645 3,325.6 -1.69%
2008-04-24 0 0.590 0.560 0.600 0.550 0.590 3,715,000 2,145,350 0.5775 3,399 3,226 3,457 3,169 3,399 645 3,327.0 1.72%
2008-04-23 0 0.580 0.590 0.600 0.540 0.590 3,755,000 2,096,700 0.5584 3,342 3,399 3,457 3,111 3,399 652 3,217.0 1.75%
2008-04-22 0 0.570 0.560 0.580 0.540 0.580 4,605,000 2,540,850 0.5518 3,284 3,226 3,342 3,111 3,342 799 3,178.8 -3.39%
2008-04-21 0 0.590 0.530 0.610 0.510 0.590 4,635,000 2,519,600 0.5436 3,399 3,053 3,514 2,938 3,399 805 3,131.8 7.27%
2008-04-18 0 0.550 0.530 0.550 0.540 0.560 3,770,000 2,058,000 0.5459 3,169 3,053 3,169 3,111 3,226 654 3,145.0 -3.51%
2008-04-17 0 0.570 0.550 0.570 0.550 0.570 3,995,000 2,213,100 0.5540 3,284 3,169 3,284 3,169 3,284 693 3,191.6 0.00%
2008-04-16 0 0.570 0.560 0.570 0.540 0.570 2,480,000 1,372,500 0.5534 3,284 3,226 3,284 3,111 3,284 430 3,188.4 1.79%
2008-04-15 0 0.560 0.550 0.560 0.550 0.570 1,855,000 1,031,150 0.5559 3,226 3,169 3,226 3,169 3,284 322 3,202.6 -1.75%
2008-04-14 0 0.570 0.560 0.570 0.560 0.580 1,525,000 862,850 0.5658 3,284 3,226 3,284 3,226 3,342 265 3,259.7 -3.39%
2008-04-11 0 0.590 0.570 0.580 0.560 0.590 5,035,000 2,864,300 0.5689 3,399 3,284 3,342 3,226 3,399 874 3,277.5 1.72%
2008-04-10 0 0.580 0.570 0.580 0.570 0.590 1,355,000 781,600 0.5768 3,342 3,284 3,342 3,284 3,399 235 3,323.3 -1.69%
2008-04-09 0 0.590 0.570 0.590 0.580 0.620 8,390,000 4,954,000 0.5905 3,399 3,284 3,399 3,342 3,572 1,456 3,401.8 0.00%
2008-04-08 0 0.590 0.570 0.590 0.580 0.590 10,725,000 6,322,750 0.5895 3,399 3,284 3,399 3,342 3,399 1,862 3,396.5 0.00%
2008-04-07 0 0.590 0.570 0.590 0.570 0.590 580,000 334,750 0.5772 3,399 3,284 3,399 3,284 3,399 101 3,325.1 0.00%
2008-04-03 0 0.590 0.570 0.580 0.580 0.590 260,000 150,400 0.5785 3,399 3,284 3,342 3,342 3,399 45 3,332.7 0.00%
2008-04-02 0 0.590 0.570 0.590 0.570 0.590 750,000 431,500 0.5753 3,399 3,284 3,399 3,284 3,399 130 3,314.7 1.72%
2008-04-01 0 0.580 0.570 0.590 0.580 0.590 285,000 167,300 0.5870 3,342 3,284 3,399 3,342 3,399 49 3,382.0 -1.69%
2008-03-31 0 0.590 0.570 0.590 0.560 0.590 10,015,000 5,885,900 0.5877 3,399 3,284 3,399 3,226 3,399 1,738 3,385.9 0.00%
2008-03-28 0 0.590 0.570 0.590 0.570 0.600 8,965,000 5,284,850 0.5895 3,399 3,284 3,399 3,284 3,457 1,556 3,396.3 -1.67%
2008-03-27 0 0.600 0.600 0.620 0.560 0.600 1,935,000 1,125,500 0.5817 3,457 3,457 3,572 3,226 3,457 336 3,351.1 1.69%
2008-03-26 0 0.590 0.570 0.590 0.560 0.590 1,260,000 723,300 0.5740 3,399 3,284 3,399 3,226 3,399 219 3,307.2 0.00%
2008-03-25 0 0.590 0.570 0.590 0.570 0.590 280,000 163,300 0.5832 3,399 3,284 3,399 3,284 3,399 49 3,360.1 0.00%
2008-03-20 0 0.590 0.550 0.590 0.550 0.590 1,510,000 865,000 0.5728 3,399 3,169 3,399 3,169 3,399 262 3,300.3 0.00%
2008-03-19 0 0.590 0.570 0.590 0.570 0.590 2,040,000 1,182,500 0.5797 3,399 3,284 3,399 3,284 3,399 354 3,339.6 0.00%
2008-03-18 0 0.590 0.560 0.580 0.540 0.590 4,115,000 2,325,750 0.5652 3,399 3,226 3,342 3,111 3,399 714 3,256.2 0.00%
2008-03-17 0 0.590 0.580 0.590 0.580 0.610 3,535,000 2,070,700 0.5858 3,399 3,342 3,399 3,342 3,514 614 3,374.8 -1.67%
2008-03-14 0 0.600 0.590 0.600 0.590 0.610 550,000 328,750 0.5977 3,457 3,399 3,457 3,399 3,514 95 3,443.7 -1.64%
2008-03-13 0 0.610 0.590 0.610 0.590 0.620 3,225,000 1,940,600 0.6017 3,514 3,399 3,514 3,399 3,572 560 3,466.8 -1.61%
2008-03-12 0 0.620 0.600 0.610 0.580 0.620 1,970,000 1,196,400 0.6073 3,572 3,457 3,514 3,342 3,572 342 3,498.9 0.00%
2008-03-11 0 0.620 0.590 0.620 0.600 0.620 1,445,000 882,200 0.6105 3,572 3,399 3,572 3,457 3,572 251 3,517.4 0.00%
2008-03-10 0 0.620 0.610 0.620 0.610 0.630 655,000 407,050 0.6215 3,572 3,514 3,572 3,514 3,630 114 3,580.3 -1.59%
2008-03-07 0 0.630 0.620 0.630 0.620 0.640 2,805,000 1,755,300 0.6258 3,630 3,572 3,630 3,572 3,687 487 3,605.3 -5.97%
2008-03-06 0 0.670 0.640 0.680 0.620 0.680 3,600,000 2,335,150 0.6487 3,860 3,687 3,918 3,572 3,918 625 3,737.1 6.35%
2008-03-05 0 0.630 0.610 0.630 0.600 0.650 5,400,000 3,361,800 0.6226 3,630 3,514 3,630 3,457 3,745 937 3,586.7 -3.08%
2008-03-04 0 0.650 0.620 0.650 0.630 0.650 1,685,000 1,068,450 0.6341 3,745 3,572 3,745 3,630 3,745 292 3,653.2 0.00%
2008-03-03 0 0.650 0.620 0.650 0.620 0.650 1,640,000 1,035,550 0.6314 3,745 3,572 3,745 3,572 3,745 285 3,637.9 0.00%
2008-02-29 0 0.650 0.630 0.640 0.630 0.650 1,215,000 771,300 0.6348 3,745 3,630 3,687 3,630 3,745 211 3,657.3 -1.52%
2008-02-28 0 0.660 0.630 0.660 0.620 0.660 1,805,000 1,143,850 0.6337 3,802 3,630 3,802 3,572 3,802 313 3,651.0 3.13%
2008-02-27 0 0.640 0.630 0.650 0.640 0.650 390,000 252,100 0.6464 3,687 3,630 3,745 3,687 3,745 68 3,724.1 0.00%
2008-02-26 0 0.640 0.630 0.640 0.630 0.650 1,230,000 780,850 0.6348 3,687 3,630 3,687 3,630 3,745 213 3,657.5 -1.54%
2008-02-25 0 0.650 0.640 0.650 0.650 0.680 1,060,000 704,350 0.6645 3,745 3,687 3,745 3,745 3,918 184 3,828.3 0.00%
2008-02-22 0 0.650 0.630 0.650 0.620 0.660 2,925,000 1,864,500 0.6374 3,745 3,630 3,745 3,572 3,802 508 3,672.4 -2.99%
2008-02-21 0 0.670 0.620 0.670 0.620 0.670 2,925,000 1,864,650 0.6375 3,860 3,572 3,860 3,572 3,860 508 3,672.7 3.08%
2008-02-20 0 0.650 0.630 0.650 0.620 0.660 2,280,000 1,457,950 0.6395 3,745 3,630 3,745 3,572 3,802 396 3,684.1 -2.99%
2008-02-19 0 0.670 0.640 0.670 0.640 0.670 1,740,000 1,126,950 0.6477 3,860 3,687 3,860 3,687 3,860 302 3,731.4 0.00%
2008-02-18 0 0.670 0.650 0.670 0.670 0.670 30,000 20,100 0.6700 3,860 3,745 3,860 3,860 3,860 5 3,860.1 0.00%
2008-02-15 0 0.670 0.650 0.670 0.650 0.670 590,000 388,400 0.6583 3,860 3,745 3,860 3,745 3,860 102 3,792.7 0.00%
2008-02-14 0 0.670 0.650 0.670 0.660 0.690 260,000 176,500 0.6788 3,860 3,745 3,860 3,802 3,975 45 3,911.0 0.00%
2008-02-13 0 0.670 0.650 0.670 - - 0 0 - 3,860 3,745 3,860 - - 0 - 0.00%
2008-02-12 0 0.670 0.650 0.670 0.650 0.670 120,000 79,600 0.6633 3,860 3,745 3,860 3,745 3,860 21 3,821.6 -1.47%
2008-02-11 0 0.680 0.660 0.690 0.680 0.680 500,000 340,000 0.6800 3,918 3,802 3,975 3,918 3,918 87 3,917.7 -1.45%
2008-02-06 0 0.690 0.680 0.690 0.630 0.690 315,000 205,500 0.6524 3,975 3,918 3,975 3,630 3,975 55 3,758.5 4.55%
2008-02-05 0 0.660 0.640 0.670 0.640 0.670 1,595,000 1,035,350 0.6491 3,802 3,687 3,860 3,687 3,860 277 3,739.8 -2.94%
2008-02-04 0 0.680 0.660 0.680 - - 0 0 - 3,918 3,802 3,918 - - 0 - 0.00%
2008-02-01 0 0.680 0.650 0.680 0.670 0.720 535,000 370,750 0.6930 3,918 3,745 3,918 3,860 4,148 93 3,992.5 3.03%
2008-01-31 0 0.660 0.640 0.650 0.650 0.670 1,085,000 711,950 0.6562 3,802 3,687 3,745 3,745 3,860 188 3,780.4 -2.94%
2008-01-30 0 0.680 0.660 0.680 0.670 0.680 365,000 247,550 0.6782 3,918 3,802 3,918 3,860 3,918 63 3,907.4 1.49%
2008-01-29 0 0.670 0.660 0.680 0.630 0.670 7,810,000 5,049,450 0.6465 3,860 3,802 3,918 3,630 3,860 1,356 3,724.9 1.52%
2008-01-28 0 0.660 0.650 0.660 0.630 0.670 1,745,000 1,126,700 0.6457 3,802 3,745 3,802 3,630 3,860 303 3,719.9 -2.94%
2008-01-25 0 0.680 0.660 0.680 0.640 0.680 1,640,000 1,074,350 0.6551 3,918 3,802 3,918 3,687 3,918 285 3,774.2 1.49%
2008-01-24 0 0.670 0.640 0.670 0.630 0.670 2,545,000 1,652,050 0.6491 3,860 3,687 3,860 3,630 3,860 442 3,739.8 -1.47%
2008-01-23 0 0.680 0.650 0.680 0.630 0.690 2,635,000 1,715,400 0.6510 3,918 3,745 3,918 3,630 3,975 457 3,750.6 1.49%
2008-01-22 0 0.670 0.600 0.680 0.600 0.680 5,260,000 3,376,400 0.6419 3,860 3,457 3,918 3,457 3,918 913 3,698.2 -2.90%
2008-01-21 0 0.690 0.690 0.700 0.690 0.700 810,000 564,100 0.6964 3,975 3,975 4,033 3,975 4,033 141 4,012.3 0.00%
2008-01-18 0 0.690 0.690 0.700 0.670 0.710 625,000 436,000 0.6976 3,975 3,975 4,033 3,860 4,091 108 4,019.1 1.47%
2008-01-17 0 0.680 0.670 0.680 0.660 0.690 1,070,000 723,450 0.6761 3,918 3,860 3,918 3,802 3,975 186 3,895.3 0.00%
2008-01-16 0 0.680 0.660 0.690 0.660 0.680 1,405,000 945,150 0.6727 3,918 3,802 3,975 3,802 3,918 244 3,875.6 -1.45%
2008-01-15 0 0.690 0.680 0.690 0.680 0.690 650,000 442,100 0.6802 3,975 3,918 3,975 3,918 3,975 113 3,918.6 -1.43%
2008-01-14 0 0.700 0.680 0.700 0.690 0.710 410,000 286,200 0.6980 4,033 3,918 4,033 3,975 4,091 71 4,021.6 -1.41%
2008-01-11 0 0.710 0.710 0.720 0.680 0.720 1,725,000 1,214,300 0.7039 4,091 4,091 4,148 3,918 4,148 299 4,055.6 1.43%
2008-01-10 0 0.700 0.680 0.710 0.670 0.700 1,900,000 1,298,350 0.6833 4,033 3,918 4,091 3,860 4,033 330 3,936.9 2.94%
2008-01-09 0 0.680 0.660 0.690 0.660 0.680 2,210,000 1,486,400 0.6726 3,918 3,802 3,975 3,802 3,918 384 3,874.9 0.00%
2008-01-08 0 0.680 0.670 0.690 0.660 0.680 2,375,000 1,589,950 0.6695 3,918 3,860 3,975 3,802 3,918 412 3,856.9 0.00%
2008-01-07 0 0.680 0.670 0.680 0.660 0.680 1,640,000 1,100,000 0.6707 3,918 3,860 3,918 3,802 3,918 285 3,864.3 0.00%
2008-01-04 0 0.680 0.680 0.690 0.660 0.680 3,725,000 2,488,250 0.6680 3,918 3,918 3,975 3,802 3,918 647 3,848.5 0.00%
2008-01-03 0 0.680 0.660 0.680 0.670 0.680 1,110,000 746,400 0.6724 3,918 3,802 3,918 3,860 3,918 193 3,874.1 -1.45%
2008-01-02 0 0.690 0.670 0.700 0.660 0.700 2,670,000 1,804,800 0.6760 3,975 3,860 4,033 3,802 4,033 463 3,894.4 1.47%
2007-12-31 0 0.680 0.660 0.680 0.660 0.680 965,000 651,200 0.6748 3,918 3,802 3,918 3,802 3,918 167 3,887.8 0.00%
2007-12-28 0 0.680 0.660 0.680 0.660 0.680 960,000 640,800 0.6675 3,918 3,802 3,918 3,802 3,918 167 3,845.6 0.00%
2007-12-27 0 0.680 0.670 0.680 0.660 0.680 620,000 420,000 0.6774 3,918 3,860 3,918 3,802 3,918 108 3,902.8 -1.45%
2007-12-24 0 0.690 0.660 0.690 0.660 0.690 1,680,000 1,130,100 0.6727 3,975 3,802 3,975 3,802 3,975 292 3,875.5 0.00%
2007-12-21 0 0.690 0.680 0.690 0.670 0.690 2,100,000 1,421,600 0.6770 3,975 3,918 3,975 3,860 3,975 365 3,900.1 -1.43%
2007-12-20 0 0.700 0.680 0.700 0.680 0.700 3,950,000 2,713,100 0.6869 4,033 3,918 4,033 3,918 4,033 686 3,957.2 1.45%
2007-12-19 0 0.690 0.670 0.690 0.670 0.690 2,300,000 1,562,900 0.6795 3,975 3,860 3,975 3,860 3,975 399 3,914.9 0.00%
2007-12-18 0 0.690 0.690 0.700 0.660 0.690 22,230,000 15,041,100 0.6766 3,975 3,975 4,033 3,802 3,975 3,859 3,898.1 0.00%
2007-12-17 0 0.690 0.650 0.700 0.650 0.700 28,420,000 19,450,600 0.6844 3,975 3,745 4,033 3,745 4,033 4,933 3,943.0 1.47%
2007-12-14 0 0.680 0.660 0.670 0.650 0.680 2,865,000 1,904,650 0.6648 3,918 3,802 3,860 3,745 3,918 497 3,830.1 -1.45%
2007-12-13 0 0.690 0.670 0.690 0.670 0.690 2,720,000 1,826,600 0.6715 3,975 3,860 3,975 3,860 3,975 472 3,868.9 0.00%
2007-12-12 0 0.690 0.670 0.690 0.660 0.690 1,355,000 912,950 0.6738 3,975 3,860 3,975 3,802 3,975 235 3,881.7 2.99%
2007-12-11 0 0.670 0.680 0.690 0.660 0.690 1,915,000 1,284,200 0.6706 3,860 3,918 3,975 3,802 3,975 332 3,863.5 -2.90%
2007-12-10 0 0.690 0.690 0.700 0.670 0.690 780,000 531,950 0.6820 3,975 3,975 4,033 3,860 3,975 135 3,929.1 -1.43%
2007-12-07 0 0.700 0.670 0.700 0.670 0.700 585,000 401,000 0.6855 4,033 3,860 4,033 3,860 4,033 102 3,949.2 1.45%
2007-12-06 0 0.690 0.680 0.690 0.660 0.690 440,000 297,750 0.6767 3,975 3,918 3,975 3,802 3,975 76 3,898.7 1.47%
2007-12-05 0 0.680 0.670 0.680 0.670 0.690 740,000 498,500 0.6736 3,918 3,860 3,918 3,860 3,975 128 3,881.1 0.00%
2007-12-04 0 0.680 0.670 0.680 0.680 0.700 780,000 530,900 0.6806 3,918 3,860 3,918 3,918 4,033 135 3,921.4 -4.23%
2007-12-03 0 0.710 0.700 0.720 0.690 0.710 1,320,000 930,900 0.7052 4,091 4,033 4,148 3,975 4,091 229 4,063.0 2.90%
2007-11-30 0 0.690 0.670 0.690 0.680 0.690 605,000 412,450 0.6817 3,975 3,860 3,975 3,918 3,975 105 3,927.7 0.00%
2007-11-29 0 0.690 0.690 0.700 0.660 0.690 235,000 161,100 0.6855 3,975 3,975 4,033 3,802 3,975 41 3,949.5 -1.43%
2007-11-28 0 0.700 0.680 0.700 - - 0 0 - 4,033 3,918 4,033 - - 0 - 0.00%
2007-11-27 0 0.700 0.670 0.700 0.690 0.700 400,000 279,400 0.6985 4,033 3,860 4,033 3,975 4,033 69 4,024.2 -1.41%
2007-11-26 0 0.710 0.680 0.710 0.680 0.710 170,000 118,600 0.6976 4,091 3,918 4,091 3,918 4,091 30 4,019.3 2.90%
2007-11-23 0 0.690 0.670 0.690 0.680 0.700 740,000 510,400 0.6897 3,975 3,860 3,975 3,918 4,033 128 3,973.7 0.00%
2007-11-22 0 0.690 0.680 0.690 0.680 0.710 200,000 138,400 0.6920 3,975 3,918 3,975 3,918 4,091 35 3,986.8 -4.17%
2007-11-21 0 0.720 0.680 0.730 0.640 0.720 1,780,000 1,202,200 0.6754 4,148 3,918 4,206 3,687 4,148 309 3,891.1 9.09%
2007-11-20 0 0.660 0.650 0.660 0.640 0.670 470,000 305,100 0.6491 3,802 3,745 3,802 3,687 3,860 82 3,739.9 -2.94%
2007-11-19 0 0.680 0.670 0.680 0.670 0.690 875,000 593,550 0.6783 3,918 3,860 3,918 3,860 3,975 152 3,908.1 1.49%
2007-11-16 0 0.670 0.640 0.680 0.640 0.670 430,000 282,950 0.6580 3,860 3,687 3,918 3,687 3,860 75 3,791.1 0.00%
2007-11-15 0 0.670 0.650 0.670 0.640 0.670 370,000 242,000 0.6541 3,860 3,745 3,860 3,687 3,860 64 3,768.2 -1.47%
2007-11-14 0 0.680 0.650 0.680 0.650 0.680 265,000 175,100 0.6608 3,918 3,745 3,918 3,745 3,918 46 3,806.8 1.49%
2007-11-13 0 0.670 0.640 0.660 0.610 0.670 700,000 455,800 0.6511 3,860 3,687 3,802 3,514 3,860 122 3,751.4 -1.47%
2007-11-12 0 0.680 0.660 0.680 - - 10,000 6,600 0.6600 3,918 3,802 3,918 - - 2 3,802.4 0.00%
2007-11-09 0 0.680 0.660 0.680 0.670 0.680 225,000 150,900 0.6707 3,918 3,802 3,918 3,860 3,918 39 3,863.9 1.49%
2007-11-08 0 0.670 0.670 0.680 0.670 0.680 130,000 87,400 0.6723 3,860 3,860 3,918 3,860 3,918 23 3,873.3 0.00%
2007-11-07 0 0.670 0.670 0.680 0.670 0.670 100,000 67,000 0.6700 3,860 3,860 3,918 3,860 3,860 17 3,860.1 -1.47%
2007-11-06 0 0.680 0.670 0.690 0.660 0.680 370,000 249,500 0.6743 3,918 3,860 3,975 3,802 3,918 64 3,885.0 1.49%
2007-11-05 0 0.670 0.660 0.670 0.660 0.680 865,000 580,000 0.6705 3,860 3,802 3,860 3,802 3,918 150 3,863.0 -1.47%
2007-11-02 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 3,918 3,860 3,918 3,918 3,918 3 3,917.7 0.00%
2007-11-01 0 0.680 0.670 0.680 0.670 0.690 870,000 588,750 0.6767 3,918 3,860 3,918 3,860 3,975 151 3,898.8 -1.45%
2007-10-31 0 0.690 0.680 0.690 0.680 0.690 1,660,000 1,144,050 0.6892 3,975 3,918 3,975 3,918 3,975 288 3,970.6 1.47%
2007-10-30 0 0.680 0.670 0.690 0.680 0.680 725,000 493,000 0.6800 3,918 3,860 3,975 3,918 3,918 126 3,917.7 0.00%
2007-10-29 0 0.680 0.680 0.690 0.670 0.690 600,000 408,200 0.6803 3,918 3,918 3,975 3,860 3,975 104 3,919.6 0.00%
2007-10-26 0 0.680 0.680 0.690 0.670 0.690 265,000 180,600 0.6815 3,918 3,918 3,975 3,860 3,975 46 3,926.4 1.49%
2007-10-25 0 0.670 0.670 0.690 0.670 0.680 1,195,000 810,650 0.6784 3,860 3,860 3,975 3,860 3,918 207 3,908.3 -1.47%
2007-10-24 0 0.680 0.680 0.690 0.670 0.690 785,000 539,900 0.6878 3,918 3,918 3,975 3,860 3,975 136 3,962.4 -1.45%
2007-10-23 0 0.690 0.680 0.690 0.690 0.700 970,000 674,500 0.6954 3,975 3,918 3,975 3,975 4,033 168 4,006.2 1.47%
2007-10-22 0 0.680 0.670 0.680 0.660 0.680 625,000 421,450 0.6743 3,918 3,860 3,918 3,802 3,918 108 3,884.9 0.00%
2007-10-18 0 0.680 0.660 0.680 0.660 0.690 1,085,000 727,350 0.6704 3,918 3,802 3,918 3,802 3,975 188 3,862.2 -1.45%
2007-10-17 0 0.690 0.680 0.690 0.660 0.690 295,000 198,800 0.6739 3,975 3,918 3,975 3,802 3,975 51 3,882.5 0.00%
2007-10-16 0 0.690 0.670 0.690 0.670 0.700 895,000 619,950 0.6927 3,975 3,860 3,975 3,860 4,033 155 3,990.7 0.00%
2007-10-15 0 0.690 0.690 0.700 0.680 0.690 1,315,000 906,350 0.6892 3,975 3,975 4,033 3,918 3,975 228 3,970.9 -1.43%
2007-10-12 0 0.700 0.690 0.710 0.690 0.700 640,000 444,050 0.6938 4,033 3,975 4,091 3,975 4,033 111 3,997.3 2.94%
2007-10-11 0 0.680 0.680 0.700 0.680 0.690 325,000 223,200 0.6868 3,918 3,918 4,033 3,918 3,975 56 3,956.7 -2.86%
2007-10-10 0 0.700 0.690 0.700 0.700 0.710 780,000 546,400 0.7005 4,033 3,975 4,033 4,033 4,091 135 4,035.8 0.00%
2007-10-09 0 0.700 0.700 0.710 0.680 0.720 475,000 332,750 0.7005 4,033 4,033 4,091 3,918 4,148 82 4,035.9 4.48%
2007-10-08 0 0.670 0.670 0.680 0.660 0.690 305,000 206,800 0.6780 3,860 3,860 3,918 3,802 3,975 53 3,906.3 -2.90%
2007-10-05 0 0.690 0.680 0.690 0.680 0.690 215,000 147,150 0.6844 3,975 3,918 3,975 3,918 3,975 37 3,943.1 1.47%
2007-10-04 0 0.680 0.660 0.680 0.650 0.680 425,000 281,400 0.6621 3,918 3,802 3,918 3,745 3,918 74 3,814.6 3.03%
2007-10-03 0 0.660 0.680 0.690 0.650 0.680 920,000 611,550 0.6647 3,802 3,918 3,975 3,745 3,918 160 3,829.7 -2.94%
2007-10-02 0 0.680 0.680 0.690 0.670 0.680 405,000 272,500 0.6728 3,918 3,918 3,975 3,860 3,918 70 3,876.4 -1.45%
2007-09-28 0 0.690 0.690 0.700 0.680 0.690 570,000 391,350 0.6866 3,975 3,975 4,033 3,918 3,975 99 3,955.6 -2.82%
2007-09-27 0 0.710 0.670 0.720 0.660 0.710 1,700,000 1,163,350 0.6843 4,091 3,860 4,148 3,802 4,091 295 3,942.6 4.41%
2007-09-25 0 0.680 0.670 0.680 0.670 0.680 1,150,000 779,850 0.6781 3,918 3,860 3,918 3,860 3,918 200 3,906.9 0.00%
2007-09-24 0 0.680 0.680 0.690 0.680 0.700 3,115,000 2,120,900 0.6809 3,918 3,918 3,975 3,918 4,033 541 3,922.7 -2.86%
2007-09-21 0 0.700 0.690 0.710 0.680 0.700 1,885,000 1,303,900 0.6917 4,033 3,975 4,091 3,918 4,033 327 3,985.2 0.00%
2007-09-20 0 0.700 0.690 0.700 0.680 0.700 1,175,000 817,150 0.6954 4,033 3,975 4,033 3,918 4,033 204 4,006.7 1.45%
2007-09-19 0 0.690 0.690 0.700 0.680 0.700 2,680,000 1,842,350 0.6874 3,975 3,975 4,033 3,918 4,033 465 3,960.6 1.47%
2007-09-18 0 0.680 0.680 0.690 0.680 0.710 2,390,000 1,644,050 0.6879 3,918 3,918 3,975 3,918 4,091 415 3,963.1 -5.56%
2007-09-17 0 0.720 0.680 0.720 0.680 0.720 370,000 256,300 0.6927 4,148 3,918 4,148 3,918 4,148 64 3,990.8 4.35%
2007-09-14 0 0.690 0.690 0.700 0.680 0.690 455,000 313,900 0.6899 3,975 3,975 4,033 3,918 3,975 79 3,974.6 0.00%
2007-09-13 0 0.690 0.690 0.700 0.680 0.690 1,095,000 748,550 0.6836 3,975 3,975 4,033 3,918 3,975 190 3,938.4 1.47%
2007-09-12 0 0.680 0.680 0.690 0.680 0.690 330,000 226,700 0.6870 3,918 3,918 3,975 3,918 3,975 57 3,957.8 1.49%
2007-09-11 0 0.670 0.670 0.700 0.670 0.700 2,380,000 1,622,800 0.6818 3,860 3,860 4,033 3,860 4,033 413 3,928.3 -4.29%
2007-09-10 0 0.700 0.680 0.700 0.680 0.710 1,305,000 894,350 0.6853 4,033 3,918 4,033 3,918 4,091 227 3,948.3 -1.41%
2007-09-07 0 0.710 0.700 0.710 0.680 0.710 980,000 673,050 0.6868 4,091 4,033 4,091 3,918 4,091 170 3,956.8 2.90%
2007-09-06 0 0.690 0.690 0.700 0.680 0.690 90,000 61,650 0.6850 3,975 3,975 4,033 3,918 3,975 16 3,946.5 -2.82%
2007-09-05 0 0.710 0.710 0.720 0.680 0.710 1,390,000 955,050 0.6871 4,091 4,091 4,148 3,918 4,091 241 3,958.5 1.43%
2007-09-04 0 0.700 0.690 0.700 0.690 0.720 675,000 478,250 0.7085 4,033 3,975 4,033 3,975 4,148 117 4,082.0 0.00%
2007-09-03 0 0.700 0.680 0.710 0.690 0.700 800,000 558,000 0.6975 4,033 3,918 4,091 3,975 4,033 139 4,018.5 0.00%
2007-08-31 0 0.700 0.680 0.700 0.700 0.710 320,000 223,850 0.6995 4,033 3,918 4,033 4,033 4,091 56 4,030.2 0.00%
2007-08-30 0 0.700 0.690 0.710 0.700 0.700 470,000 329,000 0.7000 4,033 3,975 4,091 4,033 4,033 82 4,032.9 0.00%
2007-08-29 0 0.700 0.700 0.710 0.660 0.700 845,000 572,700 0.6778 4,033 4,033 4,091 3,802 4,033 147 3,904.7 0.00%
2007-08-28 0 0.700 0.690 0.700 0.690 0.710 1,295,000 901,950 0.6965 4,033 3,975 4,033 3,975 4,091 225 4,012.6 -4.11%
2007-08-27 0 0.730 0.720 0.730 0.680 0.740 2,235,000 1,598,450 0.7152 4,206 4,148 4,206 3,918 4,263 388 4,120.4 1.39%
2007-08-24 0 0.720 0.700 0.710 0.700 0.720 1,075,000 760,450 0.7074 4,148 4,033 4,091 4,033 4,148 187 4,075.5 -2.70%
2007-08-23 0 0.740 0.710 0.740 0.700 0.740 2,170,000 1,561,000 0.7194 4,263 4,091 4,263 4,033 4,263 377 4,144.4 0.00%
2007-08-22 0 0.740 0.680 0.750 0.680 0.740 2,640,000 1,856,200 0.7031 4,263 3,918 4,321 3,918 4,263 458 4,050.8 5.71%
2007-08-21 0 0.700 0.670 0.700 0.680 0.700 470,000 322,700 0.6866 4,033 3,860 4,033 3,918 4,033 82 3,955.7 0.00%
2007-08-20 0 0.700 0.680 0.700 0.660 0.750 845,000 574,150 0.6795 4,033 3,918 4,033 3,802 4,321 147 3,914.6 0.00%
2007-08-17 0 0.700 0.680 0.730 0.560 0.700 5,411,000 3,372,070 0.6232 4,033 3,918 4,206 3,226 4,033 939 3,590.4 7.69%
2007-08-16 0 0.650 0.640 0.650 0.590 0.650 4,035,000 2,497,950 0.6191 3,745 3,687 3,745 3,399 3,745 700 3,566.6 -2.99%
2007-08-15 0 0.670 0.660 0.670 0.630 0.670 3,050,000 1,965,550 0.6444 3,860 3,802 3,860 3,630 3,860 529 3,712.8 -1.47%
2007-08-14 0 0.680 0.670 0.680 0.650 0.680 2,030,000 1,340,550 0.6604 3,918 3,860 3,918 3,745 3,918 352 3,804.6 0.00%
2007-08-13 0 0.680 0.670 0.680 0.650 0.680 740,000 491,850 0.6647 3,918 3,860 3,918 3,745 3,918 128 3,829.3 0.00%
2007-08-10 0 0.680 0.660 0.680 0.650 0.680 1,580,000 1,045,800 0.6619 3,918 3,802 3,918 3,745 3,918 274 3,813.4 -1.45%
2007-08-09 0 0.690 0.690 0.700 0.680 0.690 2,170,000 1,487,900 0.6857 3,975 3,975 4,033 3,918 3,975 377 3,950.3 -1.43%
2007-08-08 0 0.700 0.680 0.700 0.660 0.700 1,500,000 1,017,400 0.6783 4,033 3,918 4,033 3,802 4,033 260 3,907.7 1.45%
2007-08-07 0 0.690 0.670 0.690 0.660 0.700 5,135,000 3,438,050 0.6695 3,975 3,860 3,975 3,802 4,033 891 3,857.4 -1.43%
2007-08-06 0 0.700 0.670 0.700 0.670 0.710 1,710,000 1,163,350 0.6803 4,033 3,860 4,033 3,860 4,091 297 3,919.5 -4.11%
2007-08-03 0 0.730 0.700 0.730 0.650 0.740 9,165,000 6,301,050 0.6875 4,206 4,033 4,206 3,745 4,263 1,591 3,960.9 -2.67%
2007-08-02 0 0.750 0.700 0.750 0.650 0.750 3,810,000 2,718,750 0.7136 4,321 4,033 4,321 3,745 4,321 661 4,111.1 0.00%
2007-08-01 0 0.750 0.720 0.750 0.670 0.770 3,125,000 2,313,050 0.7402 4,321 4,148 4,321 3,860 4,436 542 4,264.4 -1.32%
2007-07-31 0 0.760 0.760 0.770 0.760 0.790 4,185,000 3,197,800 0.7641 4,379 4,379 4,436 4,379 4,551 726 4,402.2 0.00%
2007-07-30 0 0.760 0.750 0.760 0.740 0.810 3,390,000 2,666,900 0.7867 4,379 4,321 4,379 4,263 4,667 588 4,532.4 0.00%
2007-07-27 0 0.760 0.750 0.760 0.740 0.760 11,345,000 8,410,400 0.7413 4,379 4,321 4,379 4,263 4,379 1,969 4,271.0 1.33%
2007-07-26 0 0.750 0.750 0.760 0.730 0.750 3,340,000 2,483,000 0.7434 4,321 4,321 4,379 4,206 4,321 580 4,283.0 -1.32%
2007-07-25 0 0.760 0.740 0.770 0.730 0.790 5,770,000 4,395,000 0.7617 4,379 4,263 4,436 4,206 4,551 1,002 4,388.4 4.11%
2007-07-24 0 0.730 0.740 0.760 0.700 0.860 11,415,000 8,879,150 0.7778 4,206 4,263 4,379 4,033 4,955 1,981 4,481.4 4.29%
2007-07-23 0 0.700 0.690 0.700 0.680 0.700 16,535,000 11,417,200 0.6905 4,033 3,975 4,033 3,918 4,033 2,870 3,978.1 0.00%
2007-07-20 0 0.700 0.690 0.700 0.670 0.700 2,395,000 1,663,600 0.6946 4,033 3,975 4,033 3,860 4,033 416 4,001.9 0.00%
2007-07-19 0 0.700 0.690 0.700 0.690 0.700 1,145,000 798,150 0.6971 4,033 3,975 4,033 3,975 4,033 199 4,016.0 1.45%
2007-07-18 0 0.690 0.680 0.710 0.660 0.730 4,915,000 3,404,250 0.6926 3,975 3,918 4,091 3,802 4,206 853 3,990.4 -1.43%
2007-07-17 0 0.700 0.720 0.750 0.670 0.700 1,020,000 708,050 0.6942 4,033 4,148 4,321 3,860 4,033 177 3,999.3 0.00%
2007-07-16 0 0.700 0.690 0.700 0.670 0.700 305,000 209,650 0.6874 4,033 3,975 4,033 3,860 4,033 53 3,960.2 0.00%
2007-07-13 0 0.700 0.690 0.710 0.690 0.700 790,000 551,600 0.6982 4,033 3,975 4,091 3,975 4,033 137 4,022.7 0.00%
2007-07-12 0 0.700 0.700 0.710 0.680 0.730 3,485,000 2,445,300 0.7017 4,033 4,033 4,091 3,918 4,206 605 4,042.5 -2.78%
2007-07-11 0 0.720 0.710 0.750 0.700 0.770 1,175,000 853,450 0.7263 4,148 4,091 4,321 4,033 4,436 204 4,184.6 0.00%
2007-07-10 0 0.720 0.720 0.730 0.710 0.730 410,000 294,600 0.7185 4,148 4,148 4,206 4,091 4,206 71 4,139.7 -1.37%
2007-07-09 0 0.730 0.710 0.740 0.680 0.730 1,225,000 860,750 0.7027 4,206 4,091 4,263 3,918 4,206 213 4,048.2 1.39%
2007-07-06 0 0.720 0.710 0.720 0.700 0.730 410,000 292,350 0.7130 4,148 4,091 4,148 4,033 4,206 71 4,108.1 -1.37%
2007-07-05 0 0.730 0.720 0.740 0.650 0.730 1,065,000 738,850 0.6938 4,206 4,148 4,263 3,745 4,206 185 3,996.9 4.29%
2007-07-04 0 0.700 0.700 0.730 0.680 0.720 765,000 533,700 0.6976 4,033 4,033 4,206 3,918 4,148 133 4,019.3 -1.41%
2007-07-03 0 0.710 0.710 0.720 0.710 0.720 240,000 172,100 0.7171 4,091 4,091 4,148 4,091 4,148 42 4,131.3 1.43%
2007-06-29 0 0.700 0.700 0.720 0.690 0.740 1,100,000 776,600 0.7060 4,033 4,033 4,148 3,975 4,263 191 4,067.5 -4.11%
2007-06-28 0 0.730 0.700 0.740 0.690 0.740 1,375,000 981,250 0.7136 4,206 4,033 4,263 3,975 4,263 239 4,111.5 -1.35%
2007-06-27 0 0.740 0.730 0.750 0.720 0.740 1,120,000 823,100 0.7349 4,263 4,206 4,321 4,148 4,263 194 4,234.0 -2.63%
2007-06-26 0 0.760 0.740 0.760 0.710 0.780 2,585,000 1,888,150 0.7304 4,379 4,263 4,379 4,091 4,494 449 4,208.2 0.00%
2007-06-25 0 0.760 0.760 0.780 0.760 0.790 935,000 726,450 0.7770 4,379 4,379 4,494 4,379 4,551 162 4,476.2 -5.00%
2007-06-22 0 0.800 0.800 0.850 0.780 0.830 2,720,000 2,156,050 0.7927 4,609 4,609 4,897 4,494 4,782 472 4,566.8 0.00%
2007-06-21 0 0.800 0.790 0.830 0.780 0.830 2,140,000 1,729,250 0.8081 4,609 4,551 4,782 4,494 4,782 371 4,655.5 -6.98%
2007-06-20 0 0.860 0.850 0.860 0.820 0.870 1,815,000 1,534,500 0.8455 4,955 4,897 4,955 4,724 5,012 315 4,870.9 4.88%
2007-06-18 0 0.820 0.790 0.820 0.780 0.830 1,735,000 1,411,800 0.8137 4,724 4,551 4,724 4,494 4,782 301 4,688.0 -2.38%
2007-06-15 0 0.840 0.830 0.840 0.820 0.970 5,895,000 5,206,100 0.8831 4,839 4,782 4,839 4,724 5,588 1,023 5,088.0 -7.69%
2007-06-14 0 0.910 0.910 0.930 0.870 0.970 5,105,000 4,741,800 0.9289 5,243 5,243 5,358 5,012 5,588 886 5,351.4 4.60%
2007-06-13 0 0.870 0.870 0.910 0.870 0.910 3,630,000 3,249,550 0.8952 5,012 5,012 5,243 5,012 5,243 630 5,157.4 -2.25%
2007-06-12 0 0.890 0.890 0.900 0.880 0.910 1,005,000 904,250 0.8998 5,128 5,128 5,185 5,070 5,243 174 5,183.7 -1.11%
2007-06-11 0 0.900 0.890 0.910 0.880 0.950 3,920,000 3,570,550 0.9109 5,185 5,128 5,243 5,070 5,473 680 5,247.7 1.12%
2007-06-08 0 0.890 0.880 0.890 0.840 0.890 2,445,000 2,113,700 0.8645 5,128 5,070 5,128 4,839 5,128 424 4,980.6 3.49%
2007-06-07 0 0.860 0.840 0.860 0.790 0.910 4,310,000 3,656,200 0.8483 4,955 4,839 4,955 4,551 5,243 748 4,887.3 6.17%
2007-06-06 0 0.810 0.790 0.820 0.770 0.870 2,325,000 1,881,550 0.8093 4,667 4,551 4,724 4,436 5,012 404 4,662.4 -5.81%
2007-06-05 0 0.860 0.800 0.870 0.750 0.890 3,885,000 3,182,100 0.8191 4,955 4,609 5,012 4,321 5,128 674 4,718.9 2.38%
2007-06-04 0 0.840 0.830 0.850 0.820 0.910 2,670,000 2,344,850 0.8782 4,839 4,782 4,897 4,724 5,243 463 5,059.7 -6.67%
2007-06-01 0 0.900 0.890 0.900 0.900 0.980 2,935,000 2,654,850 0.9045 5,185 5,128 5,185 5,185 5,646 509 5,211.3 -4.26%
2007-05-31 0 0.940 0.940 0.950 0.920 0.960 1,300,000 1,224,050 0.9416 5,416 5,416 5,473 5,300 5,531 226 5,424.7 4.44%
2007-05-30 0 0.900 0.890 0.950 0.890 1.020 3,175,000 2,959,500 0.9321 5,185 5,128 5,473 5,128 5,876 551 5,370.2 -9.09%
2007-05-29 0 0.990 0.980 0.990 0.960 1.170 5,035,000 5,189,400 1.0307 5,704 5,646 5,704 5,531 6,741 874 5,937.9 -9.17%
2007-05-28 1 1.090 1.090 1.100 0.870 1.160 12,560,000 12,476,150 0.9933 6,280 6,280 6,337 5,012 6,683 2,180 5,722.8 31.33%
2007-05-25 0 0.830 0.820 0.840 0.790 0.850 4,710,000 3,867,900 0.8212 4,782 4,724 4,839 4,551 4,897 818 4,731.2 6.41%
2007-05-23 0 0.780 0.780 0.790 0.760 0.790 2,500,000 1,953,300 0.7813 4,494 4,494 4,551 4,379 4,551 434 4,501.4 5.41%
2007-05-22 0 0.740 0.720 0.740 0.710 0.780 4,945,000 3,736,400 0.7556 4,263 4,148 4,263 4,091 4,494 858 4,353.2 0.00%
2007-05-21 0 0.740 0.700 0.740 0.690 0.750 2,695,000 1,949,900 0.7235 4,263 4,033 4,263 3,975 4,321 468 4,168.4 1.37%
2007-05-18 0 0.730 0.670 0.740 0.650 0.780 8,020,000 5,901,250 0.7358 4,206 3,860 4,263 3,745 4,494 1,392 4,239.2 -2.67%
2007-05-17 0 0.750 0.740 0.750 0.730 0.760 990,000 739,950 0.7474 4,321 4,263 4,321 4,206 4,379 172 4,306.1 -3.85%
2007-05-16 0 0.780 0.740 0.780 0.730 0.800 1,990,000 1,523,650 0.7657 4,494 4,263 4,494 4,206 4,609 345 4,411.1 0.00%
2007-05-15 0 0.780 0.770 0.790 0.760 0.790 210,000 161,900 0.7710 4,494 4,436 4,551 4,379 4,551 36 4,441.7 1.30%
2007-05-14 0 0.770 0.750 0.780 0.760 0.790 340,000 260,300 0.7656 4,436 4,321 4,494 4,379 4,551 59 4,410.8 -2.53%
2007-05-11 0 0.790 0.780 0.790 0.770 0.800 925,000 729,150 0.7883 4,551 4,494 4,551 4,436 4,609 161 4,541.4 2.60%
2007-05-10 0 0.770 0.750 0.780 0.750 0.780 1,020,000 774,500 0.7593 4,436 4,321 4,494 4,321 4,494 177 4,374.6 -1.28%
2007-05-09 0 0.780 0.760 0.780 0.760 0.790 390,000 301,400 0.7728 4,494 4,379 4,494 4,379 4,551 68 4,452.4 -2.50%
2007-05-08 0 0.800 0.760 0.800 0.750 0.800 420,000 325,600 0.7752 4,609 4,379 4,609 4,321 4,609 73 4,466.4 0.00%
2007-05-07 0 0.800 0.770 0.800 0.770 0.800 130,000 100,800 0.7754 4,609 4,436 4,609 4,436 4,609 23 4,467.2 0.00%
2007-05-04 0 0.800 0.780 0.800 0.780 0.840 225,000 181,850 0.8082 4,609 4,494 4,609 4,494 4,839 39 4,656.4 0.00%
2007-05-03 0 0.800 0.820 0.870 0.750 0.820 890,000 691,000 0.7764 4,609 4,724 5,012 4,321 4,724 154 4,473.1 -1.23%
2007-05-02 0 0.810 0.790 0.820 0.780 0.810 210,000 166,600 0.7933 4,667 4,551 4,724 4,494 4,667 36 4,570.6 -1.22%
2007-04-30 0 0.820 0.780 0.820 0.780 0.820 560,000 446,400 0.7971 4,724 4,494 4,724 4,494 4,724 97 4,592.6 1.23%
2007-04-27 0 0.810 0.800 0.830 0.810 0.830 235,000 193,000 0.8213 4,667 4,609 4,782 4,667 4,782 41 4,731.6 1.25%
2007-04-26 0 0.800 0.830 0.840 0.800 0.840 130,000 106,000 0.8154 4,609 4,782 4,839 4,609 4,839 23 4,697.7 -3.61%
2007-04-25 0 0.830 0.800 0.840 0.800 0.900 690,000 580,300 0.8410 4,782 4,609 4,839 4,609 5,185 120 4,845.3 -5.68%
2007-04-24 0 0.880 0.880 0.890 0.880 0.890 45,000 39,900 0.8867 5,070 5,070 5,128 5,070 5,128 8 5,108.3 -1.12%
2007-04-23 0 0.890 0.870 0.890 0.890 0.890 35,000 31,150 0.8900 5,128 5,012 5,128 5,128 5,128 6 5,127.5 -1.11%
2007-04-20 0 0.900 0.900 0.910 0.860 0.910 385,000 338,350 0.8788 5,185 5,185 5,243 4,955 5,243 67 5,063.2 0.00%
2007-04-19 0 0.900 0.880 0.910 0.880 0.910 325,000 292,200 0.8991 5,185 5,070 5,243 5,070 5,243 56 5,179.8 1.12%
2007-04-18 0 0.890 0.860 0.890 0.880 0.890 220,000 195,450 0.8884 5,128 4,955 5,128 5,070 5,128 38 5,118.4 -2.20%
2007-04-17 0 0.910 0.890 0.910 0.890 0.920 225,000 201,400 0.8951 5,243 5,128 5,243 5,128 5,300 39 5,157.0 1.11%
2007-04-16 0 0.900 0.900 0.930 0.890 0.920 425,000 384,050 0.9036 5,185 5,185 5,358 5,128 5,300 74 5,206.2 1.12%
2007-04-13 0 0.890 0.880 0.900 0.890 0.900 460,000 411,500 0.8946 5,128 5,070 5,185 5,128 5,185 80 5,153.8 -3.26%
2007-04-12 0 0.920 0.920 0.930 0.890 0.920 770,000 698,500 0.9071 5,300 5,300 5,358 5,128 5,300 134 5,226.3 2.22%
2007-04-11 0 0.900 0.900 0.910 0.890 0.920 250,000 225,100 0.9004 5,185 5,185 5,243 5,128 5,300 43 5,187.4 -1.10%
2007-04-10 0 0.910 0.910 0.930 0.910 0.940 635,000 587,350 0.9250 5,243 5,243 5,358 5,243 5,416 110 5,328.9 -3.19%
2007-04-04 0 0.940 0.910 0.940 0.910 0.940 505,000 469,500 0.9297 5,416 5,243 5,416 5,243 5,416 88 5,356.3 3.30%
2007-04-03 0 0.910 0.910 0.930 0.910 0.930 740,000 679,200 0.9178 5,243 5,243 5,358 5,243 5,358 128 5,287.9 -4.21%
2007-04-02 0 0.950 0.900 0.940 0.900 1.000 840,000 767,800 0.9140 5,473 5,185 5,416 5,185 5,761 146 5,266.1 1.06%
2007-03-30 0 0.940 0.930 0.940 0.900 0.940 2,725,000 2,497,100 0.9164 5,416 5,358 5,416 5,185 5,416 473 5,279.4 0.00%
2007-03-29 0 0.940 0.900 0.950 0.900 0.940 3,525,000 3,186,650 0.9040 5,416 5,185 5,473 5,185 5,416 612 5,208.3 -1.05%
2007-03-28 0 0.950 0.900 0.950 0.900 0.960 1,995,000 1,815,800 0.9102 5,473 5,185 5,473 5,185 5,531 346 5,243.8 1.06%
2007-03-27 0 0.940 0.930 0.980 0.890 0.970 1,430,000 1,325,700 0.9271 5,416 5,358 5,646 5,128 5,588 248 5,341.1 -7.84%
2007-03-26 0 1.020 0.950 1.030 0.950 1.070 410,000 407,850 0.9948 5,876 5,473 5,934 5,473 6,165 71 5,731.1 6.25%
2007-03-23 0 0.960 0.900 0.960 0.900 0.960 330,000 302,750 0.9174 5,531 5,185 5,531 5,185 5,531 57 5,285.5 -2.04%
2007-03-22 0 0.980 0.910 0.970 0.910 1.000 330,000 312,450 0.9468 5,646 5,243 5,588 5,243 5,761 57 5,454.9 2.08%
2007-03-21 0 0.960 0.910 0.960 0.910 0.970 505,000 465,550 0.9219 5,531 5,243 5,531 5,243 5,588 88 5,311.2 1.05%
2007-03-20 0 0.950 0.910 0.960 0.900 1.000 350,000 321,100 0.9174 5,473 5,243 5,531 5,185 5,761 61 5,285.6 -5.00%
2007-03-19 0 1.000 1.040 1.080 0.900 1.000 975,000 954,600 0.9791 5,761 5,992 6,222 5,185 5,761 169 5,640.7 3.09%
2007-03-16 0 0.970 0.900 0.970 - - 0 0 - 5,588 5,185 5,588 - - 0 - -2.02%
2007-03-15 0 0.990 0.880 0.990 0.980 0.990 40,000 39,400 0.9850 5,704 5,070 5,704 5,646 5,704 7 5,674.9 3.13%
2007-03-14 0 0.960 0.850 0.960 0.840 0.970 90,000 81,800 0.9089 5,531 4,897 5,531 4,839 5,588 16 5,236.4 -1.03%
2007-03-13 0 0.970 0.900 0.970 0.950 0.970 230,000 220,500 0.9587 5,588 5,185 5,588 5,473 5,588 40 5,523.3 7.78%
2007-03-12 0 0.900 0.900 0.950 0.900 0.900 50,000 45,000 0.9000 5,185 5,185 5,473 5,185 5,185 9 5,185.1 -5.26%
2007-03-09 0 0.950 0.880 0.950 0.900 0.960 180,000 164,300 0.9128 5,473 5,070 5,473 5,185 5,531 31 5,258.8 -5.00%
2007-03-08 0 1.000 0.900 1.000 1.000 1.000 20,000 20,000 1.0000 5,761 5,185 5,761 5,761 5,761 3 5,761.3 5.26%
2007-03-07 0 0.950 0.890 0.950 0.900 0.950 145,000 133,750 0.9224 5,473 5,128 5,473 5,185 5,473 25 5,314.3 0.00%
2007-03-06 0 0.950 0.900 0.980 0.950 1.050 1,210,000 1,192,300 0.9854 5,473 5,185 5,646 5,473 6,049 210 5,677.0 -9.52%
2007-03-05 0 1.050 1.050 1.060 0.870 1.160 1,000,000 1,022,300 1.0223 6,049 6,049 6,107 5,012 6,683 174 5,889.7 7.14%
2007-03-02 0 0.980 1.070 1.080 0.870 1.020 2,350,000 2,153,800 0.9165 5,646 6,165 6,222 5,012 5,876 408 5,280.3 4.26%
2007-03-01 0 0.940 0.900 0.940 0.950 0.960 25,000 23,900 0.9560 5,416 5,185 5,416 5,473 5,531 4 5,507.8 -1.05%
2007-02-28 0 0.950 1.160 1.750 0.800 1.150 1,720,000 1,473,400 0.8566 5,473 6,683 10,082 4,609 6,625 299 4,935.3 -3.06%
2007-02-27 0 0.980 0.930 0.980 0.920 0.980 220,000 205,350 0.9334 5,646 5,358 5,646 5,300 5,646 38 5,377.6 1.03%
2007-02-26 0 0.970 0.920 1.020 0.950 1.000 130,000 126,450 0.9727 5,588 5,300 5,876 5,473 5,761 23 5,603.9 -1.02%
2007-02-23 0 0.980 0.930 0.980 0.910 0.980 105,000 98,450 0.9376 5,646 5,358 5,646 5,243 5,646 18 5,401.9 -2.00%
2007-02-22 0 1.000 0.910 1.000 0.890 1.000 135,000 127,150 0.9419 5,761 5,243 5,761 5,128 5,761 23 5,426.3 7.53%
2007-02-21 0 0.930 0.930 0.970 0.930 0.930 60,000 55,800 0.9300 5,358 5,358 5,588 5,358 5,358 10 5,358.0 0.00%
2007-02-16 0 0.930 0.930 0.940 0.900 0.980 325,000 298,050 0.9171 5,358 5,358 5,416 5,185 5,646 56 5,283.5 -6.06%
2007-02-15 0 0.990 0.910 0.990 0.910 1.040 205,000 189,100 0.9224 5,704 5,243 5,704 5,243 5,992 36 5,314.4 -4.81%
2007-02-14 0 1.040 1.000 1.050 1.030 1.040 40,000 41,500 1.0375 5,992 5,761 6,049 5,934 5,992 7 5,977.3 0.97%
2007-02-13 0 1.030 0.990 1.030 1.030 1.030 370,000 381,100 1.0300 5,934 5,704 5,934 5,934 5,934 64 5,934.1 0.00%
2007-02-12 0 1.030 1.000 1.050 - - 0 0 - 5,934 5,761 6,049 - - 0 - 0.00%
2007-02-09 0 1.030 0.990 1.030 1.000 1.050 255,000 262,250 1.0284 5,934 5,704 5,934 5,761 6,049 44 5,925.1 -1.90%
2007-02-08 0 1.050 1.020 1.050 1.050 1.050 165,000 173,250 1.0500 6,049 5,876 6,049 6,049 6,049 29 6,049.3 0.00%
2007-02-07 0 1.050 1.000 1.060 1.030 1.050 350,000 365,000 1.0429 6,049 5,761 6,107 5,934 6,049 61 6,008.2 3.96%
2007-02-06 0 1.010 0.990 1.010 1.010 1.100 110,000 114,900 1.0445 5,819 5,704 5,819 5,819 6,337 19 6,017.9 -0.98%
2007-02-05 0 1.020 0.990 1.030 0.980 1.050 155,000 159,050 1.0261 5,876 5,704 5,934 5,646 6,049 27 5,911.8 2.00%
2007-02-02 0 1.000 1.000 1.040 1.000 1.050 735,000 757,100 1.0301 5,761 5,761 5,992 5,761 6,049 128 5,934.5 -4.76%
2007-02-01 0 1.050 1.030 1.080 1.050 1.060 355,000 374,350 1.0545 6,049 5,934 6,222 6,049 6,107 62 6,075.3 -2.78%
2007-01-31 0 1.080 1.150 1.570 1.060 1.170 635,000 693,100 1.0915 6,222 6,625 9,045 6,107 6,741 110 6,288.4 -3.57%
2007-01-30 0 1.120 1.050 1.140 1.050 1.120 215,000 231,600 1.0772 6,453 6,049 6,568 6,049 6,453 37 6,206.1 -1.75%
2007-01-29 0 1.140 1.060 1.150 1.050 1.140 300,000 323,600 1.0787 6,568 6,107 6,625 6,049 6,568 52 6,214.5 -2.56%
2007-01-26 0 1.170 1.120 1.170 1.120 1.180 320,000 371,300 1.1603 6,741 6,453 6,741 6,453 6,798 56 6,684.9 -0.85%
2007-01-25 0 1.180 1.180 1.200 1.070 1.190 195,000 221,800 1.1374 6,798 6,798 6,914 6,165 6,856 34 6,553.1 0.85%
2007-01-24 0 1.170 1.120 1.170 1.120 1.220 860,000 1,021,950 1.1883 6,741 6,453 6,741 6,453 7,029 149 6,846.2 -6.40%
2007-01-23 0 1.250 1.240 1.250 1.230 1.300 85,000 108,350 1.2747 7,202 7,144 7,202 7,086 7,490 15 7,343.9 -6.02%
2007-01-22 0 1.330 1.300 1.360 1.330 1.420 140,000 188,200 1.3443 7,662 7,490 7,835 7,662 8,181 24 7,744.8 -2.21%
2007-01-19 0 1.360 1.320 1.370 1.330 1.360 475,000 642,150 1.3519 7,835 7,605 7,893 7,662 7,835 82 7,788.6 -0.73%
2007-01-18 0 1.370 1.340 1.370 1.340 1.380 135,000 184,650 1.3678 7,893 7,720 7,893 7,720 7,951 23 7,880.1 0.74%
2007-01-17 0 1.360 1.260 1.360 1.360 1.450 485,000 676,450 1.3947 7,835 7,259 7,835 7,835 8,354 84 8,035.5 -4.90%
2007-01-16 0 1.430 1.420 1.470 1.420 1.510 530,000 773,700 1.4598 8,239 8,181 8,469 8,181 8,700 92 8,410.4 -4.03%
2007-01-15 0 1.490 1.560 1.600 1.400 1.570 1,980,000 2,961,100 1.4955 8,584 8,988 9,218 8,066 9,045 344 8,616.0 -1.97%
2007-01-12 0 1.520 1.500 1.520 1.380 1.580 2,235,000 3,330,550 1.4902 8,757 8,642 8,757 7,951 9,103 388 8,585.3 -5.00%
2007-01-11 0 1.600 1.600 1.610 1.380 1.600 425,000 643,200 1.5134 9,218 9,218 9,276 7,951 9,218 74 8,719.2 10.34%
2007-01-10 0 1.450 1.380 1.450 1.370 1.520 220,000 312,950 1.4225 8,354 7,951 8,354 7,893 8,757 38 8,195.4 -3.33%
2007-01-09 0 1.500 1.410 1.530 1.350 1.500 445,000 653,350 1.4682 8,642 8,123 8,815 7,778 8,642 77 8,458.7 3.45%
2007-01-08 0 1.450 1.400 1.450 1.400 1.480 160,000 225,800 1.4113 8,354 8,066 8,354 8,066 8,527 28 8,130.6 -6.45%
2007-01-05 0 1.550 1.420 1.580 1.400 1.550 155,000 229,300 1.4794 8,930 8,181 9,103 8,066 8,930 27 8,523.0 1.97%
2007-01-04 0 1.520 1.480 1.530 1.480 1.600 230,000 349,100 1.5178 8,757 8,527 8,815 8,527 9,218 40 8,744.6 1.33%
2007-01-03 0 1.500 1.500 1.530 1.480 1.580 315,000 483,350 1.5344 8,642 8,642 8,815 8,527 9,103 55 8,840.3 -10.71%
2007-01-02 0 1.680 1.700 1.750 1.500 1.680 845,000 1,333,550 1.5782 9,679 9,794 10,082 8,642 9,679 147 9,092.2 3.70%
2006-12-29 0 1.620 1.500 1.630 1.480 1.630 1,185,000 1,885,000 1.5907 9,333 8,642 9,391 8,527 9,391 206 9,164.6 2.53%
2006-12-28 0 1.580 1.500 1.580 1.550 1.580 1,080,000 1,687,400 1.5624 9,103 8,642 9,103 8,930 9,103 187 9,001.5 -0.63%
2006-12-27 0 1.590 1.500 1.600 1.590 1.630 220,000 350,600 1.5936 9,160 8,642 9,218 9,160 9,391 38 9,181.4 2.58%
2006-12-22 0 1.550 1.550 1.600 1.540 1.600 110,000 174,750 1.5886 8,930 8,930 9,218 8,872 9,218 19 9,152.6 -2.52%
2006-12-21 0 1.590 1.540 1.600 1.540 1.600 65,000 102,100 1.5708 9,160 8,872 9,218 8,872 9,218 11 9,049.6 -1.24%
2006-12-20 0 1.610 1.610 1.620 1.570 1.640 445,000 715,900 1.6088 9,276 9,276 9,333 9,045 9,448 77 9,268.5 0.62%
2006-12-19 0 1.600 1.530 1.610 - - 0 0 - 9,218 8,815 9,276 - - 0 - -0.62%
2006-12-18 0 1.610 1.550 1.610 1.580 1.620 2,485,000 4,018,800 1.6172 9,276 8,930 9,276 9,103 9,333 431 9,317.3 -3.01%
2006-12-15 0 1.660 1.600 1.680 1.580 1.680 505,000 824,550 1.6328 9,564 9,218 9,679 9,103 9,679 88 9,406.8 2.47%
2006-12-14 0 1.620 1.610 1.650 1.600 1.700 565,000 927,600 1.6418 9,333 9,276 9,506 9,218 9,794 98 9,458.7 -5.26%
2006-12-13 0 1.710 1.650 1.720 1.600 1.760 4,695,000 8,010,500 1.7062 9,852 9,506 9,909 9,218 10,140 815 9,829.7 0.00%
2006-12-12 0 1.710 1.600 1.710 1.700 1.750 1,525,000 2,647,300 1.7359 9,852 9,218 9,852 9,794 10,082 265 10,001 1.18%
2006-12-11 0 1.690 1.620 1.690 1.680 1.690 320,000 537,800 1.6806 9,737 9,333 9,737 9,679 9,737 56 9,682.5 -0.59%
2006-12-08 0 1.700 1.600 1.700 1.590 1.710 1,910,000 3,219,550 1.6856 9,794 9,218 9,794 9,160 9,852 332 9,711.4 2.41%
2006-12-07 0 1.660 1.660 1.700 1.660 1.740 520,000 883,050 1.6982 9,564 9,564 9,794 9,564 10,025 90 9,783.6 -5.68%
2006-12-06 0 1.760 1.720 1.770 1.760 1.820 4,180,000 7,382,500 1.7661 10,140 9,909 10,197 10,140 10,486 726 10,175 -1.68%
2006-12-05 0 1.790 1.770 1.790 1.790 1.870 1,680,000 3,098,550 1.8444 10,313 10,197 10,313 10,313 10,774 292 10,626 -0.56%
2006-12-04 0 1.800 1.780 1.840 1.780 1.860 4,300,000 7,902,750 1.8378 10,370 10,255 10,601 10,255 10,716 746 10,588 1.69%
2006-12-01 0 1.770 1.720 1.800 1.670 1.770 20,595,000 35,130,450 1.7058 10,197 9,909 10,370 9,621 10,197 3,575 9,827.4 5.99%
2006-11-30 0 1.670 1.660 1.700 1.670 1.740 3,330,000 5,786,200 1.7376 9,621 9,564 9,794 9,621 10,025 578 10,011 -3.47%
2006-11-29 0 1.730 1.730 1.740 1.720 1.760 6,595,000 11,508,100 1.7450 9,967 9,967 10,025 9,909 10,140 1,145 10,053 1.76%
2006-11-28 0 1.700 1.700 1.750 1.640 1.750 6,760,000 11,715,400 1.7330 9,794 9,794 10,082 9,448 10,082 1,173 9,984.6 1.80%
2006-11-27 0 1.670 1.620 1.670 1.590 1.670 1,355,000 2,190,300 1.6165 9,621 9,333 9,621 9,160 9,621 235 9,312.8 3.73%
2006-11-24 0 1.610 1.580 1.610 1.580 1.620 4,595,000 7,391,750 1.6087 9,276 9,103 9,276 9,103 9,333 798 9,267.9 0.62%
2006-11-23 0 1.600 1.580 1.600 1.580 1.640 1,500,000 2,413,900 1.6093 9,218 9,103 9,218 9,103 9,448 260 9,271.4 0.00%
2006-11-22 0 1.600 1.500 1.600 1.500 1.600 145,000 225,350 1.5541 9,218 8,642 9,218 8,642 9,218 25 8,953.8 0.00%
2006-11-21 1 - - - - - 0 0 - 9,218 - - - - 0 - 0.00%
2006-11-20 0 1.600 1.530 1.600 - - 0 0 - 9,218 8,815 9,218 - - 0 - 0.00%
2006-11-17 0 1.600 1.510 1.600 1.600 1.690 85,000 138,700 1.6318 9,218 8,700 9,218 9,218 9,737 15 9,401.0 0.00%
2006-11-16 0 1.600 1.500 1.610 1.460 1.800 680,000 1,118,700 1.6451 9,218 8,642 9,276 8,411 10,370 118 9,478.1 -3.03%
2006-11-15 0 1.650 1.530 1.750 1.500 1.930 670,000 1,082,800 1.6161 9,506 8,815 10,082 8,642 11,119 116 9,310.9 -8.33%
2006-11-14 0 1.800 1.750 1.800 1.750 1.840 130,000 233,900 1.7992 10,370 10,082 10,370 10,082 10,601 23 10,366 -2.70%
2006-11-13 0 1.850 1.760 1.850 1.800 2.000 160,000 309,150 1.9322 10,658 10,140 10,658 10,370 11,523 28 11,132 -4.64%
2006-11-10 0 1.940 1.860 1.940 1.790 2.000 285,000 539,350 1.8925 11,177 10,716 11,177 10,313 11,523 49 10,903 -3.00%
2006-11-09 1 - - - - - 0 0 - 11,523 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 11,523 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 11,523 - - - - 0 - 0.00%
2006-11-06 0 2.000 1.930 2.000 2.040 2.040 295,000 601,800 2.0400 11,523 11,119 11,523 11,753 11,753 51 11,753 0.00%
2006-11-03 0 2.000 1.930 2.000 - - 0 0 - 11,523 11,119 11,523 - - 0 - 0.00%
2006-11-02 0 2.000 1.930 2.010 2.000 2.220 500,000 1,068,600 2.1372 11,523 11,119 11,580 11,523 12,790 87 12,313 -0.50%
2006-11-01 0 2.010 1.940 2.010 2.050 2.110 280,000 588,100 2.1004 11,580 11,177 11,580 11,811 12,156 49 12,101 0.50%
2006-10-31 0 2.000 1.820 2.000 2.000 2.010 230,000 462,200 2.0096 11,523 10,486 11,523 11,523 11,580 40 11,578 1.01%
2006-10-27 0 1.980 1.970 2.030 1.970 2.150 365,000 760,900 2.0847 11,407 11,350 11,695 11,350 12,387 63 12,010 -2.46%
2006-10-26 0 2.030 1.970 2.050 1.980 2.090 280,000 570,500 2.0375 11,695 11,350 11,811 11,407 12,041 49 11,739 -1.46%
2006-10-25 0 2.060 2.040 2.070 2.030 2.080 255,000 528,950 2.0743 11,868 11,753 11,926 11,695 11,983 44 11,951 3.00%
2006-10-24 0 2.000 1.920 2.000 1.940 2.010 230,000 456,000 1.9826 11,523 11,062 11,523 11,177 11,580 40 11,422 -8.68%
2006-10-23 0 2.190 2.070 2.200 2.100 2.220 325,000 712,300 2.1917 12,617 11,926 12,675 12,099 12,790 56 12,627 -0.90%
2006-10-20 0 2.210 2.160 2.210 2.150 2.270 400,000 885,150 2.2129 12,732 12,444 12,732 12,387 13,078 69 12,749 -0.45%
2006-10-19 0 2.220 2.170 2.220 2.180 2.250 705,400 1,562,806 2.2155 12,790 12,502 12,790 12,560 12,963 122 12,764 0.45%
2006-10-18 0 2.210 2.140 2.210 2.170 2.250 935,000 2,062,650 2.2060 12,732 12,329 12,732 12,502 12,963 162 12,710 -0.90%
2006-10-17 0 2.230 2.100 2.230 2.210 2.250 1,030,000 2,303,250 2.2362 12,848 12,099 12,848 12,732 12,963 179 12,883 -0.45%
2006-10-16 0 2.240 2.150 2.240 2.200 2.250 510,000 1,129,750 2.2152 12,905 12,387 12,905 12,675 12,963 89 12,762 2.28%
2006-10-13 0 2.190 2.100 2.190 2.180 2.280 1,325,000 2,910,900 2.1969 12,617 12,099 12,617 12,560 13,136 230 12,657 1.39%
2006-10-12 0 2.160 2.140 2.160 2.090 2.180 880,000 1,862,900 2.1169 12,444 12,329 12,444 12,041 12,560 153 12,196 3.85%
2006-10-11 0 2.080 2.070 2.100 1.990 2.100 1,500,000 3,025,800 2.0172 11,983 11,926 12,099 11,465 12,099 260 11,622 0.00%
2006-10-10 0 2.080 2.010 2.090 2.080 2.090 700,000 1,460,200 2.0860 11,983 11,580 12,041 11,983 12,041 122 12,018 0.00%
2006-10-09 0 2.080 2.010 2.080 2.110 2.130 860,000 1,824,700 2.1217 11,983 11,580 11,983 12,156 12,272 149 12,224 -1.89%
2006-10-06 0 2.120 2.000 2.120 2.020 2.120 1,580,000 3,227,100 2.0425 12,214 11,523 12,214 11,638 12,214 274 11,767 2.91%
2006-10-05 0 2.060 2.000 2.060 2.000 2.100 1,935,000 3,970,100 2.0517 11,868 11,523 11,868 11,523 12,099 336 11,821 2.49%
2006-10-04 0 2.010 1.970 2.020 2.000 2.240 2,595,000 5,699,650 2.1964 11,580 11,350 11,638 11,523 12,905 450 12,654 -9.05%
2006-10-03 0 2.210 2.090 2.210 2.170 2.260 2,350,000 5,285,450 2.2491 12,732 12,041 12,732 12,502 13,020 408 12,958 -1.34%
2006-09-29 0 2.240 2.100 2.240 2.160 2.280 2,550,000 5,676,300 2.2260 12,905 12,099 12,905 12,444 13,136 443 12,825 -0.88%
2006-09-28 0 2.260 2.180 2.260 2.170 2.280 2,270,000 5,088,100 2.2415 13,020 12,560 13,020 12,502 13,136 394 12,914 -0.88%
2006-09-27 0 2.280 2.130 2.280 2.110 2.280 2,415,000 5,426,450 2.2470 13,136 12,272 13,136 12,156 13,136 419 12,945 2.24%
2006-09-26 0 2.230 2.120 2.230 2.230 2.280 2,235,000 5,040,600 2.2553 12,848 12,214 12,848 12,848 13,136 388 12,993 0.90%
2006-09-25 0 2.210 2.150 2.210 2.150 2.320 2,280,000 5,112,750 2.2424 12,732 12,387 12,732 12,387 13,366 396 12,919 -3.91%
2006-09-22 0 2.300 2.060 2.330 2.000 2.300 2,355,000 4,959,350 2.1059 13,251 11,868 13,424 11,523 13,251 409 12,133 7.48%
2006-09-21 0 2.140 2.020 2.140 1.970 2.160 1,285,000 2,666,550 2.0751 12,329 11,638 12,329 11,350 12,444 223 11,955 0.00%
2006-09-20 0 2.140 2.090 2.140 1.980 2.210 1,720,000 3,525,450 2.0497 12,329 12,041 12,329 11,407 12,732 299 11,809 -3.17%
2006-09-19 0 2.210 2.080 2.220 1.950 2.220 3,350,000 6,918,100 2.0651 12,732 11,983 12,790 11,234 12,790 581 11,898 -0.45%
2006-09-18 0 2.220 2.000 2.220 1.980 2.250 1,660,000 3,648,450 2.1979 12,790 11,523 12,790 11,407 12,963 288 12,662 -1.77%
2006-09-15 0 2.260 2.250 2.260 2.150 2.310 1,775,000 4,049,650 2.2815 13,020 12,963 13,020 12,387 13,309 308 13,144 -3.00%
2006-09-14 0 2.330 2.280 2.330 2.270 2.410 1,665,000 3,904,800 2.3452 13,424 13,136 13,424 13,078 13,885 289 13,511 -2.10%
2006-09-13 0 2.380 2.310 2.380 2.390 2.410 1,445,000 3,470,750 2.4019 13,712 13,309 13,712 13,769 13,885 251 13,838 0.85%
2006-09-12 0 2.360 2.310 2.360 2.330 2.430 1,685,000 4,044,350 2.4002 13,597 13,309 13,597 13,424 14,000 292 13,828 -2.48%
2006-09-11 0 2.420 2.340 2.430 2.400 2.420 1,330,000 3,203,900 2.4089 13,942 13,481 14,000 13,827 13,942 231 13,879 2.11%
2006-09-08 0 2.370 2.330 2.380 2.350 2.380 1,400,000 3,324,600 2.3747 13,654 13,424 13,712 13,539 13,712 243 13,681 -0.42%
2006-09-07 0 2.380 2.330 2.390 2.350 2.390 1,780,000 4,239,900 2.3820 13,712 13,424 13,769 13,539 13,769 309 13,723 -0.42%
2006-09-06 0 2.390 2.330 2.400 2.370 2.390 1,090,000 2,604,900 2.3898 13,769 13,424 13,827 13,654 13,769 189 13,768 0.00%
2006-09-05 0 2.390 2.330 2.400 2.330 2.450 1,035,000 2,485,100 2.4011 13,769 13,424 13,827 13,424 14,115 180 13,833 -1.24%
2006-09-04 0 2.420 2.350 2.430 2.380 2.440 1,010,000 2,443,450 2.4193 13,942 13,539 14,000 13,712 14,058 175 13,938 0.00%
2006-09-01 0 2.420 2.370 2.420 2.410 2.450 740,000 1,795,950 2.4270 13,942 13,654 13,942 13,885 14,115 128 13,982 0.41%
2006-08-31 0 2.410 2.340 2.410 2.330 2.430 540,000 1,300,850 2.4090 13,885 13,481 13,885 13,424 14,000 94 13,879 -0.82%
2006-08-30 0 2.430 2.320 2.440 2.370 2.430 740,000 1,774,150 2.3975 14,000 13,366 14,058 13,654 14,000 128 13,813 1.25%
2006-08-29 0 2.400 2.350 2.400 2.440 2.460 385,000 941,600 2.4457 13,827 13,539 13,827 14,058 14,173 67 14,090 -0.83%
2006-08-28 0 2.420 2.300 2.450 2.300 2.460 740,000 1,785,300 2.4126 13,942 13,251 14,115 13,251 14,173 128 13,899 0.00%
2006-08-25 0 2.420 2.420 2.430 2.400 2.440 405,000 984,600 2.4311 13,942 13,942 14,000 13,827 14,058 70 14,006 0.00%
2006-08-24 0 2.420 2.400 2.420 2.380 2.460 465,000 1,137,100 2.4454 13,942 13,827 13,942 13,712 14,173 81 14,088 -1.63%
2006-08-23 0 2.460 2.350 2.470 2.410 2.470 695,000 1,694,800 2.4386 14,173 13,539 14,230 13,885 14,230 121 14,049 0.41%
2006-08-22 0 2.450 2.400 2.460 2.450 2.480 725,000 1,785,950 2.4634 14,115 13,827 14,173 14,115 14,288 126 14,192 -0.81%
2006-08-21 0 2.470 2.360 2.480 2.450 2.480 430,000 1,056,600 2.4572 14,230 13,597 14,288 14,115 14,288 75 14,157 1.23%
2006-08-18 0 2.440 2.360 2.440 2.450 2.460 155,000 379,800 2.4503 14,058 13,597 14,058 14,115 14,173 27 14,117 0.41%
2006-08-17 0 2.430 2.390 2.460 2.400 2.490 485,000 1,198,450 2.4710 14,000 13,769 14,173 13,827 14,346 84 14,236 -2.41%
2006-08-16 0 2.490 2.440 2.490 2.380 2.530 715,000 1,784,900 2.4964 14,346 14,058 14,346 13,712 14,576 124 14,382 -0.80%
2006-08-15 0 2.510 2.430 2.510 2.470 2.540 820,000 2,066,100 2.5196 14,461 14,000 14,461 14,230 14,634 142 14,516 -0.40%
2006-08-14 0 2.520 2.520 2.530 2.400 2.540 490,000 1,221,050 2.4919 14,518 14,518 14,576 13,827 14,634 85 14,357 2.44%
2006-08-11 0 2.460 2.310 2.490 2.380 2.480 800,000 1,952,450 2.4406 14,173 13,309 14,346 13,712 14,288 139 14,061 2.50%
2006-08-10 0 2.400 2.380 2.460 2.400 2.570 625,000 1,566,850 2.5070 13,827 13,712 14,173 13,827 14,806 108 14,443 -4.38%
2006-08-09 0 2.510 2.440 2.500 2.450 2.590 755,000 1,908,700 2.5281 14,461 14,058 14,403 14,115 14,922 131 14,565 -3.09%
2006-08-08 0 2.590 2.540 2.600 2.540 2.680 835,000 2,182,100 2.6133 14,922 14,634 14,979 14,634 15,440 145 15,056 -1.52%
2006-08-07 0 2.630 2.530 2.630 2.470 2.660 1,290,000 3,394,850 2.6317 15,152 14,576 15,152 14,230 15,325 224 15,162 0.38%
2006-08-04 0 2.620 2.660 2.680 2.620 2.880 515,000 1,398,100 2.7148 15,095 15,325 15,440 15,095 16,592 89 15,640 -6.43%
2006-08-03 0 2.800 2.670 2.800 2.680 3.300 810,000 2,262,800 2.7936 16,132 15,383 16,132 15,440 19,012 141 16,095 9.80%
2006-08-02 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 14,691 - - - - 0 - 0.00%
2006-07-21 0 2.550 2.500 2.550 2.525 2.550 245,000 622,875 2.5423 14,691 14,403 14,691 14,547 14,691 43 14,647 0.99%
2006-07-20 0 2.525 2.500 2.550 2.525 2.575 180,000 461,000 2.5611 14,547 14,403 14,691 14,547 14,835 31 14,755 -0.98%
2006-07-19 0 2.550 2.500 2.550 2.425 2.550 470,000 1,179,750 2.5101 14,691 14,403 14,691 13,971 14,691 82 14,461 3.03%
2006-07-18 0 2.475 2.400 2.500 2.475 2.475 135,000 334,125 2.4750 14,259 13,827 14,403 14,259 14,259 23 14,259 -1.00%
2006-07-17 0 2.500 2.450 2.500 2.500 2.525 140,000 352,500 2.5179 14,403 14,115 14,403 14,403 14,547 24 14,506 0.00%
2006-07-14 0 2.500 2.450 2.500 2.475 2.550 350,000 881,625 2.5189 14,403 14,115 14,403 14,259 14,691 61 14,512 -0.99%
2006-07-13 0 2.525 2.475 2.525 2.500 2.575 240,000 605,875 2.5245 14,547 14,259 14,547 14,403 14,835 42 14,544 -0.98%
2006-07-12 0 2.550 2.450 2.550 2.450 2.575 380,000 968,250 2.5480 14,691 14,115 14,691 14,115 14,835 66 14,680 0.99%
2006-07-11 0 2.525 2.500 2.550 2.500 2.625 1,520,000 3,936,500 2.5898 14,547 14,403 14,691 14,403 15,123 264 14,921 1.00%
2006-07-10 0 2.500 2.450 - 2.300 2.550 1,175,000 2,840,500 2.4174 14,403 14,115 - 13,251 14,691 204 13,928 8.70%
2006-07-07 0 2.300 2.300 2.325 2.175 2.325 605,000 1,376,875 2.2758 13,251 13,251 13,395 12,531 13,395 105 13,112 1.10%
2006-07-06 0 2.275 2.150 2.275 2.275 2.275 80,000 182,000 2.2750 13,107 12,387 13,107 13,107 13,107 14 13,107 1.11%
2006-07-05 0 2.250 2.175 2.250 2.150 2.300 350,000 785,500 2.2443 12,963 12,531 12,963 12,387 13,251 61 12,930 1.12%
2006-07-04 0 2.225 2.100 2.300 2.100 2.275 575,000 1,262,875 2.1963 12,819 12,099 13,251 12,099 13,107 100 12,654 -2.20%
2006-07-03 0 2.275 2.125 2.275 2.250 2.300 400,000 906,250 2.2656 13,107 12,243 13,107 12,963 13,251 69 13,053 1.11%
2006-06-30 0 2.250 2.200 2.250 2.200 2.325 395,000 907,750 2.2981 12,963 12,675 12,963 12,675 13,395 69 13,240 -2.17%
2006-06-29 0 2.300 2.225 2.300 2.200 2.350 1,645,000 3,778,500 2.2970 13,251 12,819 13,251 12,675 13,539 286 13,233 4.55%
2006-06-28 0 2.200 2.175 2.225 2.200 2.375 367,250 841,881 2.2924 12,675 12,531 12,819 12,675 13,683 64 13,207 -8.33%
2006-06-27 0 2.400 2.275 2.400 2.200 2.400 715,000 1,628,125 2.2771 13,827 13,107 13,827 12,675 13,827 124 13,119 2.13%
2006-06-26 0 2.350 2.250 2.350 2.250 2.375 120,000 280,375 2.3365 13,539 12,963 13,539 12,963 13,683 21 13,461 0.00%
2006-06-23 0 2.350 2.225 2.350 2.200 2.350 300,000 679,250 2.2642 13,539 12,819 13,539 12,675 13,539 52 13,044 2.17%
2006-06-22 0 2.300 2.075 2.350 2.200 2.350 290,000 652,625 2.2504 13,251 11,955 13,539 12,675 13,539 50 12,965 3.37%
2006-06-21 0 2.225 2.075 2.225 2.025 2.225 85,000 179,125 2.1074 12,819 11,955 12,819 11,667 12,819 15 12,141 -1.11%
2006-06-20 0 2.250 2.050 2.300 2.075 2.325 265,000 596,000 2.2491 12,963 11,811 13,251 11,955 13,395 46 12,957 -3.23%
2006-06-19 0 2.325 2.000 2.325 1.900 2.325 195,000 425,500 2.1821 13,395 11,523 13,395 10,946 13,395 34 12,571 4.49%
2006-06-16 0 2.225 2.125 2.250 2.125 2.225 325,000 718,625 2.2112 12,819 12,243 12,963 12,243 12,819 56 12,739 3.49%
2006-06-15 0 2.150 2.000 2.150 1.980 2.200 160,000 336,150 2.1009 12,387 11,523 12,387 11,407 12,675 28 12,104 8.59%
2006-06-14 0 1.980 1.950 2.000 1.800 1.980 1,080,000 2,110,350 1.9540 11,407 11,234 11,523 10,370 11,407 187 11,258 0.00%
2006-06-13 0 1.980 - 1.950 1.840 1.980 705,000 1,355,850 1.9232 11,407 - 11,234 10,601 11,407 122 11,080 1.02%
2006-06-12 0 1.960 - 1.950 1.940 1.960 60,000 116,800 1.9467 11,292 - 11,234 11,177 11,292 10 11,215 0.00%
2006-06-09 0 1.960 - 1.960 1.950 2.000 90,000 177,100 1.9678 11,292 - 11,292 11,234 11,523 16 11,337 0.00%
2006-06-08 0 1.960 - 1.960 1.880 1.980 95,000 181,900 1.9147 11,292 - 11,292 10,831 11,407 16 11,031 -2.00%
2006-06-07 0 2.000 1.950 2.050 1.950 2.000 340,000 674,950 1.9851 11,523 11,234 11,811 11,234 11,523 59 11,437 0.00%
2006-06-06 0 2.000 1.950 2.000 1.950 2.000 65,000 129,350 1.9900 11,523 11,234 11,523 11,234 11,523 11 11,465 0.00%
2006-06-05 0 2.000 1.990 2.150 1.990 2.150 745,000 1,504,250 2.0191 11,523 11,465 12,387 11,465 12,387 129 11,633 -2.44%
2006-06-02 0 2.050 2.000 2.050 - - 0 0 - 11,811 11,523 11,811 - - 0 - -2.38%
2006-06-01 0 2.100 2.000 2.100 2.025 2.100 345,000 710,625 2.0598 12,099 11,523 12,099 11,667 12,099 60 11,867 -2.33%
2006-05-30 0 2.150 2.000 2.150 - - 0 0 - 12,387 11,523 12,387 - - 0 - -1.15%
2006-05-29 0 2.175 2.000 2.175 2.150 2.275 330,000 718,625 2.1777 12,531 11,523 12,531 12,387 13,107 57 12,546 3.57%
2006-05-26 0 2.100 2.050 2.100 2.050 2.150 420,000 880,250 2.0958 12,099 11,811 12,099 11,811 12,387 73 12,075 0.00%
2006-05-25 0 2.100 2.025 2.100 1.900 2.100 930,000 1,860,225 2.0002 12,099 11,667 12,099 10,946 12,099 161 11,524 -3.45%
2006-05-24 0 2.175 2.025 2.175 2.000 2.200 75,000 158,625 2.1150 12,531 11,667 12,531 11,523 12,675 13 12,185 -8.42%
2006-05-23 0 2.375 2.200 2.400 2.300 2.400 255,000 606,375 2.3779 13,683 12,675 13,827 13,251 13,827 44 13,700 1.06%
2006-05-22 0 2.350 2.300 2.350 2.350 2.550 405,000 997,250 2.4623 13,539 13,251 13,539 13,539 14,691 70 14,186 -6.00%
2006-05-19 0 2.500 2.450 2.500 2.400 2.525 690,000 1,691,500 2.4514 14,403 14,115 14,403 13,827 14,547 120 14,123 0.00%
2006-05-18 0 2.500 2.350 2.500 2.400 2.500 215,000 523,250 2.4337 14,403 13,539 14,403 13,827 14,403 37 14,021 0.00%
2006-05-17 0 2.500 2.450 2.500 2.500 2.500 215,000 537,500 2.5000 14,403 14,115 14,403 14,403 14,403 37 14,403 0.00%
2006-05-16 0 2.500 2.450 2.500 2.450 2.525 405,000 1,005,375 2.4824 14,403 14,115 14,403 14,115 14,547 70 14,302 -1.96%
2006-05-15 0 2.550 2.500 2.550 2.500 2.575 360,000 920,500 2.5569 14,691 14,403 14,691 14,403 14,835 62 14,731 -1.92%
2006-05-12 0 2.600 2.550 2.625 2.600 2.600 605,000 1,539,250 2.5442 14,979 14,691 15,123 14,979 14,979 105 14,658 -1.89%
2006-05-11 0 2.650 2.575 2.650 2.625 2.650 510,000 1,340,000 2.6275 15,267 14,835 15,267 15,123 15,267 89 15,137 0.95%
2006-05-10 0 2.625 2.575 2.650 2.600 2.650 335,000 878,250 2.6216 15,123 14,835 15,267 14,979 15,267 58 15,104 -2.78%
2006-05-09 0 2.700 2.625 2.700 2.600 2.700 205,000 539,375 2.6311 15,555 15,123 15,555 14,979 15,555 36 15,158 0.00%
2006-05-08 0 2.700 2.575 2.725 2.575 2.700 1,155,000 3,082,375 2.6687 15,555 14,835 15,699 14,835 15,555 200 15,375 1.89%
2006-05-04 0 2.650 2.575 2.650 2.575 2.675 1,440,000 3,772,750 2.6200 15,267 14,835 15,267 14,835 15,411 250 15,094 -0.93%
2006-05-03 0 2.675 2.625 2.675 2.650 2.700 320,000 850,750 2.6586 15,411 15,123 15,411 15,267 15,555 56 15,317 -0.93%
2006-05-02 0 2.700 2.600 2.700 2.625 2.700 125,000 336,000 2.6880 15,555 14,979 15,555 15,123 15,555 22 15,486 0.00%
2006-04-28 0 2.700 2.600 2.700 2.600 2.700 243,000 647,500 2.6646 15,555 14,979 15,555 14,979 15,555 42 15,352 0.93%
2006-04-27 0 2.675 2.600 2.725 2.600 2.775 1,310,000 3,516,500 2.6844 15,411 14,979 15,699 14,979 15,988 227 15,465 -4.46%
2006-04-26 0 2.800 2.600 2.775 2.550 2.800 940,000 2,541,000 2.7032 16,132 14,979 15,988 14,691 16,132 163 15,574 2.75%
2006-04-25 0 2.725 2.675 2.700 2.625 2.775 475,000 1,269,000 2.6716 15,699 15,411 15,555 15,123 15,988 82 15,392 -2.68%
2006-04-24 0 2.800 2.725 2.800 2.725 2.850 285,000 797,125 2.7969 16,132 15,699 16,132 15,699 16,420 49 16,114 -1.75%
2006-04-21 0 2.850 2.850 2.875 2.700 2.875 1,636,000 4,584,825 2.8025 16,420 16,420 16,564 15,555 16,564 284 16,146 0.00%
2006-04-20 0 2.850 2.775 2.850 2.625 2.850 1,495,000 4,131,875 2.7638 16,420 15,988 16,420 15,123 16,420 259 15,923 3.64%
2006-04-19 0 2.750 2.725 2.750 2.725 2.850 380,000 1,044,500 2.7487 15,843 15,699 15,843 15,699 16,420 66 15,836 -3.51%
2006-04-18 0 2.850 2.725 2.850 2.725 2.875 590,000 1,644,625 2.7875 16,420 15,699 16,420 15,699 16,564 102 16,060 0.00%
2006-04-13 0 2.850 2.800 2.850 2.800 2.900 620,000 1,776,875 2.8659 16,420 16,132 16,420 16,132 16,708 108 16,511 -1.72%
2006-04-12 0 2.900 2.850 2.900 2.725 2.900 1,105,000 3,089,375 2.7958 16,708 16,420 16,708 15,699 16,708 192 16,107 0.00%
2006-04-11 0 2.900 2.825 2.900 2.800 2.975 505,000 1,462,375 2.8958 16,708 16,276 16,708 16,132 17,140 88 16,683 -3.33%
2006-04-10 0 3.000 2.975 3.000 2.975 3.125 365,000 1,112,875 3.0490 17,284 17,140 17,284 17,140 18,004 63 17,566 -1.64%
2006-04-07 0 3.050 3.050 3.075 3.050 3.175 435,000 1,336,125 3.0716 17,572 17,572 17,716 17,572 18,292 76 17,696 -2.40%
2006-04-06 0 3.125 3.100 3.125 3.050 3.350 760,000 2,420,125 3.1844 18,004 17,860 18,004 17,572 19,300 132 18,346 0.00%
2006-04-04 0 3.125 3.125 3.150 3.100 3.225 530,000 1,678,000 3.1660 18,004 18,004 18,148 17,860 18,580 92 18,240 -1.57%
2006-04-03 0 3.175 3.175 3.250 3.000 3.250 3,670,000 11,329,250 3.0870 18,292 18,292 18,724 17,284 18,724 637 17,785 5.83%
2006-03-31 0 3.000 3.000 3.025 2.650 3.000 10,850,000 29,495,750 2.7185 17,284 17,284 17,428 15,267 17,284 1,883 15,662 5.26%
2006-03-30 0 2.850 2.800 2.875 2.675 2.850 1,700,000 4,774,750 2.8087 16,420 16,132 16,564 15,411 16,420 295 16,182 3.64%
2006-03-29 0 2.750 2.675 2.775 2.650 2.750 450,000 1,219,500 2.7100 15,843 15,411 15,988 15,267 15,843 78 15,613 0.92%
2006-03-28 0 2.725 2.700 2.750 2.725 2.775 385,000 1,060,625 2.7549 15,699 15,555 15,843 15,699 15,988 67 15,872 0.00%
2006-03-27 0 2.725 2.725 2.750 2.725 2.775 3,395,000 9,043,125 2.6637 15,699 15,699 15,843 15,699 15,988 589 15,346 -1.80%
2006-03-24 0 2.775 2.750 2.775 2.775 2.825 525,000 1,464,875 2.7902 15,988 15,843 15,988 15,988 16,276 91 16,075 0.00%
2006-03-23 0 2.775 2.750 2.775 2.750 2.900 1,850,000 5,175,625 2.7976 15,988 15,843 15,988 15,843 16,708 321 16,118 1.83%
2006-03-22 0 2.725 2.625 2.725 2.625 2.725 395,000 1,053,500 2.6671 15,699 15,123 15,699 15,123 15,699 69 15,366 2.83%
2006-03-21 0 2.650 2.600 2.650 2.550 2.650 2,455,000 6,291,125 2.5626 15,267 14,979 15,267 14,691 15,267 426 14,764 1.92%
2006-03-20 0 2.600 2.575 2.600 2.525 2.625 10,555,000 26,441,000 2.5051 14,979 14,835 14,979 14,547 15,123 1,832 14,432 0.97%
2006-03-17 0 2.575 2.575 2.625 2.575 2.625 985,000 2,549,375 2.5882 14,835 14,835 15,123 14,835 15,123 171 14,911 0.00%
2006-03-16 0 2.575 2.550 2.575 2.525 2.575 1,035,000 2,622,875 2.5342 14,835 14,691 14,835 14,547 14,835 180 14,600 0.98%
2006-03-15 0 2.550 2.525 2.575 2.525 2.575 4,710,000 11,909,875 2.5286 14,691 14,547 14,835 14,547 14,835 818 14,568 0.99%
2006-03-14 0 2.525 2.500 2.550 2.450 2.550 575,000 1,437,375 2.4998 14,547 14,403 14,691 14,115 14,691 100 14,402 2.02%
2006-03-13 0 2.475 2.450 2.475 2.425 2.525 420,000 1,042,500 2.4821 14,259 14,115 14,259 13,971 14,547 73 14,300 -1.00%
2006-03-10 0 2.500 2.425 2.500 2.400 2.500 610,000 1,481,750 2.4291 14,403 13,971 14,403 13,827 14,403 106 13,995 3.09%
2006-03-09 0 2.425 2.350 2.425 2.400 2.425 165,000 396,125 2.4008 13,971 13,539 13,971 13,827 13,971 29 13,831 1.04%
2006-03-08 0 2.400 2.350 2.375 2.375 2.450 385,000 923,750 2.3994 13,827 13,539 13,683 13,683 14,115 67 13,823 -2.04%
2006-03-07 0 2.450 2.375 2.450 2.400 2.475 506,000 1,228,775 2.4284 14,115 13,683 14,115 13,827 14,259 88 13,991 -2.97%
2006-03-06 0 2.525 2.475 2.550 2.400 2.550 810,000 1,985,500 2.4512 14,547 14,259 14,691 13,827 14,691 141 14,122 1.00%
2006-03-03 0 2.500 2.500 2.525 2.325 2.500 1,075,000 2,597,000 2.4158 14,403 14,403 14,547 13,395 14,403 187 13,918 0.00%
2006-03-02 0 2.500 2.425 2.500 2.400 2.500 485,000 1,182,500 2.4381 14,403 13,971 14,403 13,827 14,403 84 14,047 0.00%
2006-03-01 0 2.500 2.450 2.500 2.425 2.575 1,175,000 2,942,625 2.5044 14,403 14,115 14,403 13,971 14,835 204 14,428 -0.99%
2006-02-28 0 2.525 2.450 2.525 2.450 2.525 805,000 2,010,750 2.4978 14,547 14,115 14,547 14,115 14,547 140 14,391 0.00%
2006-02-27 0 2.525 2.475 2.525 2.475 2.550 620,000 1,557,750 2.5125 14,547 14,259 14,547 14,259 14,691 108 14,475 2.02%
2006-02-24 0 2.475 2.475 2.525 2.475 2.575 365,000 913,750 2.5034 14,259 14,259 14,547 14,259 14,835 63 14,423 -3.88%
2006-02-23 0 2.575 2.525 2.575 2.500 2.575 2,095,000 5,264,125 2.5127 14,835 14,547 14,835 14,403 14,835 364 14,476 0.98%
2006-02-22 0 2.550 2.500 2.550 2.525 2.600 200,000 513,250 2.5663 14,691 14,403 14,691 14,547 14,979 35 14,785 -2.86%
2006-02-21 0 2.625 2.600 2.625 2.575 2.675 565,000 1,491,625 2.6400 15,123 14,979 15,123 14,835 15,411 98 15,210 0.00%
2006-02-20 0 2.625 2.625 2.700 2.425 2.625 1,625,000 4,104,875 2.5261 15,123 15,123 15,555 13,971 15,123 282 14,553 5.00%
2006-02-17 0 2.500 2.475 2.500 2.450 2.550 250,000 625,625 2.5025 14,403 14,259 14,403 14,115 14,691 43 14,418 -0.99%
2006-02-16 0 2.525 2.500 2.525 2.500 2.625 435,000 1,103,625 2.5371 14,547 14,403 14,547 14,403 15,123 76 14,617 -2.88%
2006-02-15 0 2.600 2.500 2.600 2.500 2.675 585,000 1,521,125 2.6002 14,979 14,403 14,979 14,403 15,411 102 14,981 -0.95%
2006-02-14 0 2.625 2.575 2.625 2.525 2.750 2,385,000 6,355,750 2.6649 15,123 14,835 15,123 14,547 15,843 414 15,353 2.94%
2006-02-13 0 2.550 2.525 2.550 2.500 2.650 710,000 1,826,500 2.5725 14,691 14,547 14,691 14,403 15,267 123 14,821 -2.86%
2006-02-10 0 2.625 2.575 2.625 2.600 2.700 350,000 928,500 2.6529 15,123 14,835 15,123 14,979 15,555 61 15,284 -2.78%
2006-02-09 0 2.700 2.625 2.700 2.500 2.700 1,080,000 2,794,750 2.5877 15,555 15,123 15,555 14,403 15,555 187 14,909 5.88%
2006-02-08 0 2.550 2.475 2.550 2.475 2.575 495,000 1,252,875 2.5311 14,691 14,259 14,691 14,259 14,835 86 14,582 -2.86%
2006-02-07 0 2.625 2.500 2.625 2.425 2.700 1,300,000 3,289,375 2.5303 15,123 14,403 15,123 13,971 15,555 226 14,578 -1.87%
2006-02-06 0 2.675 2.675 2.700 2.450 2.850 2,975,000 7,775,750 2.6137 15,411 15,411 15,555 14,115 16,420 516 15,058 -6.14%
2006-02-03 0 2.850 2.825 2.850 2.725 2.950 1,830,000 5,180,500 2.8309 16,420 16,276 16,420 15,699 16,996 318 16,309 0.88%
2006-02-02 0 2.825 2.800 2.825 2.600 2.900 2,980,000 8,108,375 2.7209 16,276 16,132 16,276 14,979 16,708 517 15,676 8.65%
2006-02-01 0 2.600 2.575 2.600 2.525 2.600 750,000 1,917,375 2.5565 14,979 14,835 14,979 14,547 14,979 130 14,729 6.12%
2006-01-27 0 2.450 2.425 2.500 2.350 2.500 1,175,000 2,829,375 2.4080 14,115 13,971 14,403 13,539 14,403 204 13,873 2.08%
2006-01-26 0 2.400 2.400 2.500 2.175 2.400 1,760,000 4,046,500 2.2991 13,827 13,827 14,403 12,531 13,827 305 13,246 11.63%
2006-01-25 0 2.150 2.150 2.200 2.050 2.200 2,270,000 4,779,250 2.1054 12,387 12,387 12,675 11,811 12,675 394 12,130 7.50%
2006-01-24 0 2.000 1.980 2.025 1.830 2.000 675,000 1,318,550 1.9534 11,523 11,407 11,667 10,543 11,523 117 11,254 7.53%
2006-01-23 0 1.860 1.860 1.950 1.860 2.000 170,000 327,800 1.9282 10,716 10,716 11,234 10,716 11,523 30 11,109 -4.62%
2006-01-20 0 1.950 1.810 1.950 1.830 1.950 740,000 1,410,050 1.9055 11,234 10,428 11,234 10,543 11,234 128 10,978 1.04%
2006-01-19 0 1.930 1.920 1.940 1.700 1.930 1,265,000 2,235,800 1.7674 11,119 11,062 11,177 9,794 11,119 220 10,183 9.66%
2006-01-18 0 1.760 1.710 1.770 1.650 1.780 1,000,000 1,715,350 1.7154 10,140 9,852 10,197 9,506 10,255 174 9,882.6 11.39%
2006-01-17 0 1.580 1.580 1.700 1.400 1.700 26,640,000 37,422,500 1.4047 9,103 9,103 9,794 8,066 9,794 4,624 8,093.1 3.27%
2006-01-16 0 1.530 1.500 1.540 1.500 1.550 115,000 176,650 1.5361 8,815 8,642 8,872 8,642 8,930 20 8,849.8 17.69%
2006-01-13 0 1.300 1.290 1.350 1.160 1.300 2,195,000 2,703,150 1.2315 7,490 7,432 7,778 6,683 7,490 381 7,095.0 5.69%
2006-01-12 0 1.230 1.230 1.240 1.200 1.240 325,000 395,700 1.2175 7,086 7,086 7,144 6,914 7,144 56 7,014.6 2.50%
2006-01-11 0 1.200 1.180 1.260 1.180 1.200 140,000 166,300 1.1879 6,914 6,798 7,259 6,798 6,914 24 6,843.6 1.69%
2006-01-10 0 1.180 1.170 1.190 1.170 1.190 855,000 1,007,900 1.1788 6,798 6,741 6,856 6,741 6,856 148 6,791.6 0.00%
2006-01-09 0 1.180 1.170 1.200 1.150 1.180 215,000 248,750 1.1570 6,798 6,741 6,914 6,625 6,798 37 6,665.7 4.42%
2006-01-06 0 1.130 1.130 1.160 1.090 1.150 580,000 654,800 1.1290 6,510 6,510 6,683 6,280 6,625 101 6,504.3 3.67%
2006-01-05 0 1.090 1.090 1.100 1.070 1.100 525,000 571,000 1.0876 6,280 6,280 6,337 6,165 6,337 91 6,266.1 0.93%
2006-01-04 0 1.080 1.080 1.090 1.060 1.080 290,000 311,500 1.0741 6,222 6,222 6,280 6,107 6,222 50 6,188.4 0.00%
2006-01-03 0 1.080 1.070 1.080 1.050 1.080 270,000 287,950 1.0665 6,222 6,165 6,222 6,049 6,222 47 6,144.3 1.89%
2005-12-30 0 1.060 1.050 1.060 1.040 1.060 310,000 324,400 1.0465 6,107 6,049 6,107 5,992 6,107 54 6,028.9 0.00%
2005-12-29 0 1.060 1.050 1.060 1.040 1.060 200,000 210,400 1.0520 6,107 6,049 6,107 5,992 6,107 35 6,060.9 0.95%
2005-12-28 0 1.050 1.050 1.070 1.040 1.070 355,000 373,350 1.0517 6,049 6,049 6,165 5,992 6,165 62 6,059.1 -0.94%
2005-12-23 0 1.060 1.040 1.070 1.050 1.070 250,000 264,600 1.0584 6,107 5,992 6,165 6,049 6,165 43 6,097.7 -0.93%
2005-12-22 0 1.070 1.060 1.090 1.040 1.070 210,000 221,500 1.0548 6,165 6,107 6,280 5,992 6,165 36 6,076.8 1.90%
2005-12-21 0 1.050 1.050 1.070 1.030 1.060 790,000 821,100 1.0394 6,049 6,049 6,165 5,934 6,107 137 5,988.1 1.94%
2005-12-20 0 1.030 1.030 1.050 1.020 1.030 330,000 338,900 1.0270 5,934 5,934 6,049 5,876 5,934 57 5,916.7 -0.96%
2005-12-19 0 1.040 1.030 1.040 1.040 1.040 20,000 20,800 1.0400 5,992 5,934 5,992 5,992 5,992 3 5,991.7 0.00%
2005-12-16 0 1.040 1.030 1.050 1.030 1.040 360,000 372,800 1.0356 5,992 5,934 6,049 5,934 5,992 62 5,966.1 -0.95%
2005-12-15 0 1.050 1.050 1.060 1.040 1.040 220,000 228,800 1.0400 6,049 6,049 6,107 5,992 5,992 38 5,991.7 -0.94%
2005-12-14 0 1.060 1.040 1.060 1.050 1.060 140,000 147,200 1.0514 6,107 5,992 6,107 6,049 6,107 24 6,057.6 0.95%
2005-12-13 0 1.050 1.040 1.050 1.030 1.050 1,065,000 1,114,850 1.0468 6,049 5,992 6,049 5,934 6,049 185 6,030.9 2.94%
2005-12-12 0 1.020 1.020 1.040 1.020 1.040 125,000 129,400 1.0352 5,876 5,876 5,992 5,876 5,992 22 5,964.1 -1.92%
2005-12-09 0 1.040 1.040 1.060 1.030 1.050 185,000 192,600 1.0411 5,992 5,992 6,107 5,934 6,049 32 5,997.9 0.00%
2005-12-08 0 1.040 1.040 1.050 1.010 1.050 879,500 902,615 1.0263 5,992 5,992 6,049 5,819 6,049 153 5,912.7 1.96%
2005-12-07 0 1.020 1.020 1.040 0.970 1.030 615,000 614,700 0.9995 5,876 5,876 5,992 5,588 5,934 107 5,758.5 4.08%
2005-12-06 0 0.980 0.970 0.990 0.970 0.990 270,000 264,700 0.9804 5,646 5,588 5,704 5,588 5,704 47 5,648.2 -1.01%
2005-12-05 0 0.990 0.980 - 0.960 0.990 340,000 332,300 0.9774 5,704 5,646 - 5,531 5,704 59 5,630.8 2.06%
2005-12-02 0 0.970 0.950 0.990 0.960 0.970 65,000 62,750 0.9654 5,588 5,473 5,704 5,531 5,588 11 5,561.8 2.11%
2005-12-01 0 0.950 0.930 0.950 0.940 0.950 370,000 348,000 0.9405 5,473 5,358 5,473 5,416 5,473 64 5,418.7 0.00%
2005-11-30 0 0.950 0.920 0.950 0.940 0.960 260,000 247,000 0.9500 5,473 5,300 5,473 5,416 5,531 45 5,473.2 1.06%
2005-11-29 0 0.940 0.920 0.940 0.930 0.940 60,000 55,900 0.9317 5,416 5,300 5,416 5,358 5,416 10 5,367.6 0.00%
2005-11-28 0 0.940 0.930 0.950 0.940 0.940 80,000 75,200 0.9400 5,416 5,358 5,473 5,416 5,416 14 5,415.6 -1.05%
2005-11-25 0 0.950 0.940 0.970 0.940 0.960 635,000 600,500 0.9457 5,473 5,416 5,588 5,416 5,531 110 5,448.3 -1.04%
2005-11-24 0 0.960 0.940 0.960 0.940 0.960 90,000 85,600 0.9511 5,531 5,416 5,531 5,416 5,531 16 5,479.6 1.05%
2005-11-23 0 0.950 0.950 0.960 0.950 0.960 70,000 66,550 0.9507 5,473 5,473 5,531 5,473 5,531 12 5,477.3 0.00%
2005-11-22 0 0.950 0.940 0.960 0.950 0.960 280,000 266,600 0.9521 5,473 5,416 5,531 5,473 5,531 49 5,485.6 -1.04%
2005-11-21 0 0.960 0.950 0.980 0.950 0.960 120,000 114,800 0.9567 5,531 5,473 5,646 5,473 5,531 21 5,511.6 2.13%
2005-11-18 0 0.940 0.930 0.960 0.920 0.940 270,000 251,500 0.9315 5,416 5,358 5,531 5,300 5,416 47 5,366.5 2.17%
2005-11-17 0 0.920 0.900 0.920 0.870 0.920 1,780,000 1,563,400 0.8783 5,300 5,185 5,300 5,012 5,300 309 5,060.2 2.22%
2005-11-16 0 0.900 0.890 0.920 0.880 0.910 1,030,000 913,600 0.8870 5,185 5,128 5,300 5,070 5,243 179 5,110.2 0.00%
2005-11-15 0 0.900 0.900 0.910 0.870 0.900 1,650,000 1,450,950 0.8794 5,185 5,185 5,243 5,012 5,185 286 5,066.3 0.00%
2005-11-14 0 0.900 0.880 0.900 0.870 0.900 960,000 841,750 0.8768 5,185 5,070 5,185 5,012 5,185 167 5,051.6 -2.17%
2005-11-11 0 0.920 0.910 0.920 0.900 0.920 1,285,000 1,168,900 0.9096 5,300 5,243 5,300 5,185 5,300 223 5,240.7 2.22%
2005-11-10 0 0.900 0.890 0.900 0.900 0.910 150,000 135,200 0.9013 5,185 5,128 5,185 5,185 5,243 26 5,192.8 1.12%
2005-11-09 0 0.890 0.870 0.900 0.880 0.890 140,000 124,000 0.8857 5,128 5,012 5,185 5,070 5,128 24 5,102.8 -1.11%
2005-11-08 0 0.900 0.880 0.900 0.880 0.900 475,000 421,000 0.8863 5,185 5,070 5,185 5,070 5,185 82 5,106.3 2.27%
2005-11-07 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 5,070 5,012 5,070 5,070 5,070 7 5,069.9 0.00%
2005-11-04 0 0.880 0.860 0.880 0.880 0.880 40,000 35,200 0.8800 5,070 4,955 5,070 5,070 5,070 7 5,069.9 0.00%
2005-11-03 0 0.880 0.860 0.880 0.870 0.880 300,000 261,200 0.8707 5,070 4,955 5,070 5,012 5,070 52 5,016.1 0.00%
2005-11-02 0 0.880 0.870 0.880 0.880 0.880 145,000 127,600 0.8800 5,070 5,012 5,070 5,070 5,070 25 5,069.9 -3.30%
2005-11-01 0 0.910 0.880 0.910 0.880 0.910 360,000 321,800 0.8939 5,243 5,070 5,243 5,070 5,243 62 5,149.9 0.00%
2005-10-31 0 0.910 0.880 0.910 0.900 0.910 210,000 189,700 0.9033 5,243 5,070 5,243 5,185 5,243 36 5,204.3 0.00%
2005-10-28 0 0.910 0.880 0.910 0.900 0.910 150,000 135,300 0.9020 5,243 5,070 5,243 5,185 5,243 26 5,196.7 0.00%
2005-10-27 0 0.910 0.880 0.940 0.880 0.910 350,000 315,700 0.9020 5,243 5,070 5,416 5,070 5,243 61 5,196.7 1.11%
2005-10-26 0 0.900 0.880 0.910 0.890 0.900 260,000 233,000 0.8962 5,185 5,070 5,243 5,128 5,185 45 5,163.0 0.00%
2005-10-25 0 0.900 0.870 0.940 0.890 0.900 480,000 429,200 0.8942 5,185 5,012 5,416 5,128 5,185 83 5,151.5 0.00%
2005-10-24 0 0.900 0.870 0.900 0.880 0.900 480,000 426,800 0.8892 5,185 5,012 5,185 5,070 5,185 83 5,122.7 2.27%
2005-10-21 0 0.880 0.870 0.890 0.870 0.890 900,000 794,600 0.8829 5,070 5,012 5,128 5,012 5,128 156 5,086.6 -2.22%
2005-10-20 0 0.900 0.880 0.900 0.880 0.900 520,000 462,800 0.8900 5,185 5,070 5,185 5,070 5,185 90 5,127.5 0.00%
2005-10-19 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 5,185 5,070 5,185 5,185 5,185 7 5,185.1 0.00%
2005-10-18 0 0.900 0.870 0.900 0.900 0.900 80,000 72,000 0.9000 5,185 5,012 5,185 5,185 5,185 14 5,185.1 0.00%
2005-10-17 0 0.900 0.890 0.910 0.900 0.910 280,000 254,000 0.9071 5,185 5,128 5,243 5,185 5,243 49 5,226.3 1.12%
2005-10-14 0 0.890 0.870 0.890 0.880 0.890 200,000 177,000 0.8850 5,128 5,012 5,128 5,070 5,128 35 5,098.7 1.14%
2005-10-13 0 0.880 0.880 0.890 0.880 0.880 40,000 35,200 0.8800 5,070 5,070 5,128 5,070 5,070 7 5,069.9 -1.12%
2005-10-12 0 0.890 0.870 0.900 0.880 0.890 210,000 185,800 0.8848 5,128 5,012 5,185 5,070 5,128 36 5,097.4 -1.11%
2005-10-10 0 0.900 0.900 0.910 0.890 0.900 95,000 85,100 0.8958 5,185 5,185 5,243 5,128 5,185 16 5,160.9 2.27%
2005-10-07 0 0.880 0.870 0.890 0.870 0.880 190,000 166,500 0.8763 5,070 5,012 5,128 5,012 5,070 33 5,048.7 2.33%
2005-10-06 0 0.860 0.850 0.900 0.840 0.860 305,000 259,600 0.8511 4,955 4,897 5,185 4,839 4,955 53 4,903.7 2.38%
2005-10-05 0 0.840 0.830 0.840 0.840 0.840 260,000 218,400 0.8400 4,839 4,782 4,839 4,839 4,839 45 4,839.5 0.00%
2005-10-04 0 0.840 0.840 0.850 0.840 0.840 160,000 134,400 0.8400 4,839 4,839 4,897 4,839 4,839 28 4,839.5 -2.33%
2005-10-03 0 0.860 0.830 0.860 0.830 0.860 125,000 106,050 0.8484 4,955 4,782 4,955 4,782 4,955 22 4,887.9 1.18%
2005-09-30 0 0.850 0.810 0.850 0.830 0.850 420,000 352,000 0.8381 4,897 4,667 4,897 4,782 4,897 73 4,828.5 0.00%
2005-09-29 0 0.850 0.830 0.860 0.850 0.850 180,000 153,800 0.8544 4,897 4,782 4,955 4,897 4,897 31 4,922.7 0.00%
2005-09-28 0 0.850 0.820 - 0.840 0.850 200,000 168,800 0.8440 4,897 4,724 - 4,839 4,897 35 4,862.5 1.19%
2005-09-27 0 0.840 0.810 - 0.830 0.840 280,000 234,400 0.8371 4,839 4,667 - 4,782 4,839 49 4,823.0 0.00%
2005-09-26 0 0.840 0.810 0.840 0.830 0.840 165,000 137,600 0.8339 4,839 4,667 4,839 4,782 4,839 29 4,804.6 1.20%
2005-09-23 0 0.830 0.810 0.830 0.820 0.830 180,000 148,400 0.8244 4,782 4,667 4,782 4,724 4,782 31 4,749.8 1.22%
2005-09-22 0 0.820 0.800 0.820 0.820 0.820 100,000 82,000 0.8200 4,724 4,609 4,724 4,724 4,724 17 4,724.2 0.00%
2005-09-21 0 0.820 0.810 0.830 0.820 0.820 280,000 229,600 0.8200 4,724 4,667 4,782 4,724 4,724 49 4,724.2 2.50%
2005-09-20 0 0.800 0.790 0.800 0.790 0.800 140,000 111,200 0.7943 4,609 4,551 4,609 4,551 4,609 24 4,576.1 1.27%
2005-09-16 0 0.790 0.790 0.800 0.780 0.790 220,000 172,800 0.7855 4,551 4,551 4,609 4,494 4,551 38 4,525.2 2.60%
2005-09-15 0 0.770 0.770 0.800 0.770 0.780 460,000 356,200 0.7743 4,436 4,436 4,609 4,436 4,494 80 4,461.2 0.00%
2005-09-14 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 4,436 4,436 4,494 4,436 4,436 7 4,436.2 -1.28%
2005-09-13 0 0.780 0.770 0.780 0.780 0.780 310,000 241,800 0.7800 4,494 4,436 4,494 4,494 4,494 54 4,493.8 0.00%
2005-09-12 0 0.780 0.780 0.790 0.780 0.790 180,000 141,200 0.7844 4,494 4,494 4,551 4,494 4,551 31 4,519.4 -1.27%
2005-09-09 0 0.790 0.780 0.800 0.780 0.790 400,000 315,600 0.7890 4,551 4,494 4,609 4,494 4,551 69 4,545.6 0.00%
2005-09-08 0 0.790 0.780 0.790 0.790 0.790 200,000 158,000 0.7900 4,551 4,494 4,551 4,551 4,551 35 4,551.4 1.28%
2005-09-07 0 0.780 0.780 0.790 0.780 0.790 200,000 157,000 0.7850 4,494 4,494 4,551 4,494 4,551 35 4,522.6 -1.27%
2005-09-06 0 0.790 0.790 0.810 0.790 0.810 250,000 200,500 0.8020 4,551 4,551 4,667 4,551 4,667 43 4,620.5 -2.47%
2005-09-05 0 0.810 0.790 0.810 0.810 0.810 200,000 162,000 0.8100 4,667 4,551 4,667 4,667 4,667 35 4,666.6 -1.22%
2005-09-02 0 0.820 0.810 0.820 0.810 0.820 200,000 163,200 0.8160 4,724 4,667 4,724 4,667 4,724 35 4,701.2 -1.20%
2005-09-01 0 0.830 0.820 0.830 0.820 0.830 280,000 230,600 0.8236 4,782 4,724 4,782 4,724 4,782 49 4,744.8 1.22%
2005-08-31 0 0.820 0.810 0.820 0.820 0.820 270,000 221,400 0.8200 4,724 4,667 4,724 4,724 4,724 47 4,724.2 -1.20%
2005-08-30 0 0.830 0.800 0.840 0.810 0.830 630,000 517,600 0.8216 4,782 4,609 4,839 4,667 4,782 109 4,733.4 0.00%
2005-08-29 0 0.830 0.800 0.830 0.830 0.830 330,000 273,900 0.8300 4,782 4,609 4,782 4,782 4,782 57 4,781.9 1.22%
2005-08-26 0 0.820 0.790 0.820 0.790 0.830 875,000 700,850 0.8010 4,724 4,551 4,724 4,551 4,782 152 4,614.6 2.50%
2005-08-25 0 0.800 0.800 0.810 0.800 0.800 1,030,000 824,000 0.8000 4,609 4,609 4,667 4,609 4,609 179 4,609.0 1.27%
2005-08-24 0 0.790 0.780 0.830 0.790 0.790 100,000 79,000 0.7900 4,551 4,494 4,782 4,551 4,551 17 4,551.4 2.60%
2005-08-23 0 0.770 0.770 0.790 0.740 0.810 950,000 732,300 0.7708 4,436 4,436 4,551 4,263 4,667 165 4,441.0 -4.94%
2005-08-22 0 0.810 0.810 0.830 0.810 0.830 380,000 311,600 0.8200 4,667 4,667 4,782 4,667 4,782 66 4,724.2 -1.22%
2005-08-19 0 0.820 0.800 0.820 0.810 0.820 425,000 345,050 0.8119 4,724 4,609 4,724 4,667 4,724 74 4,677.5 0.00%
2005-08-18 0 0.820 0.810 0.830 0.790 0.820 630,000 506,700 0.8043 4,724 4,667 4,782 4,551 4,724 109 4,633.7 2.50%
2005-08-17 0 0.800 0.790 0.810 0.780 0.800 595,000 469,300 0.7887 4,609 4,551 4,667 4,494 4,609 103 4,544.1 2.56%
2005-08-16 0 0.780 0.770 0.790 0.780 0.800 300,000 236,500 0.7883 4,494 4,436 4,551 4,494 4,609 52 4,541.8 -3.70%
2005-08-15 0 0.810 0.780 0.810 0.790 0.810 490,000 391,100 0.7982 4,667 4,494 4,667 4,551 4,667 85 4,598.4 3.85%
2005-08-12 0 0.780 0.770 0.780 0.760 0.800 2,270,000 1,747,550 0.7698 4,494 4,436 4,494 4,379 4,609 394 4,435.3 4.00%
2005-08-11 0 0.750 0.740 0.760 0.750 0.760 290,000 219,600 0.7572 4,321 4,263 4,379 4,321 4,379 50 4,362.7 -1.32%
2005-08-10 0 0.760 0.750 0.770 0.750 0.770 270,000 205,500 0.7611 4,379 4,321 4,436 4,321 4,436 47 4,385.0 0.00%
2005-08-09 0 0.760 0.750 0.770 0.740 0.760 400,000 300,400 0.7510 4,379 4,321 4,436 4,263 4,379 69 4,326.7 1.33%
2005-08-08 0 0.750 0.740 0.750 0.730 0.770 515,000 381,550 0.7409 4,321 4,263 4,321 4,206 4,436 89 4,268.4 0.00%
2005-08-05 0 0.750 0.740 0.750 0.750 0.750 180,000 135,000 0.7500 4,321 4,263 4,321 4,321 4,321 31 4,321.0 -2.60%
2005-08-04 0 0.770 0.740 0.770 0.760 0.770 260,000 199,200 0.7662 4,436 4,263 4,436 4,379 4,436 45 4,414.0 0.00%
2005-08-03 0 0.770 0.740 0.770 0.750 0.770 255,000 194,550 0.7629 4,436 4,263 4,436 4,321 4,436 44 4,395.5 0.00%
2005-08-02 0 0.770 0.750 0.780 0.720 0.770 615,000 452,700 0.7361 4,436 4,321 4,494 4,148 4,436 107 4,240.9 6.94%
2005-08-01 0 0.720 0.720 0.740 0.720 0.740 205,000 150,800 0.7356 4,148 4,148 4,263 4,148 4,263 36 4,238.0 0.00%
2005-07-29 0 0.720 0.720 0.750 0.710 0.730 315,000 226,350 0.7186 4,148 4,148 4,321 4,091 4,206 55 4,139.9 1.41%
2005-07-28 0 0.710 0.700 0.720 0.690 0.710 140,000 98,650 0.7046 4,091 4,033 4,148 3,975 4,091 24 4,059.6 -1.39%
2005-07-27 0 0.720 0.680 0.750 0.680 0.730 550,000 386,300 0.7024 4,148 3,918 4,321 3,918 4,206 95 4,046.5 5.88%
2005-07-26 0 0.680 0.670 0.700 0.680 0.700 300,000 206,000 0.6867 3,918 3,860 4,033 3,918 4,033 52 3,956.1 -5.56%
2005-07-25 0 0.720 0.670 0.730 - - 0 0 - 4,148 3,860 4,206 - - 0 - 0.00%
2005-07-22 0 0.720 0.690 0.720 0.710 0.730 230,000 164,900 0.7170 4,148 3,975 4,148 4,091 4,206 40 4,130.6 2.86%
2005-07-21 0 0.700 0.690 0.710 0.680 0.710 360,000 249,900 0.6942 4,033 3,975 4,091 3,918 4,091 62 3,999.3 4.48%
2005-07-20 0 0.670 0.650 0.670 0.660 0.670 220,000 145,600 0.6618 3,860 3,745 3,860 3,802 3,860 38 3,812.9 -1.47%
2005-07-19 0 0.680 0.680 0.690 0.680 0.730 310,000 218,800 0.7058 3,918 3,918 3,975 3,918 4,206 54 4,066.3 -8.11%
2005-07-18 0 0.740 0.680 0.750 0.720 0.740 250,000 183,000 0.7320 4,263 3,918 4,321 4,148 4,263 43 4,217.3 5.71%
2005-07-15 0 0.700 0.680 0.710 0.700 0.730 485,000 341,900 0.7049 4,033 3,918 4,091 4,033 4,206 84 4,061.4 -7.89%
2005-07-14 0 0.760 0.760 0.770 0.760 0.760 120,000 91,200 0.7600 4,379 4,379 4,436 4,379 4,379 21 4,378.6 -1.30%
2005-07-13 0 0.770 0.770 0.800 0.740 0.770 565,000 424,550 0.7514 4,436 4,436 4,609 4,263 4,436 98 4,329.1 2.67%
2005-07-12 0 0.750 0.730 0.760 0.730 0.760 260,000 195,600 0.7523 4,321 4,206 4,379 4,206 4,379 45 4,334.2 0.00%
2005-07-11 0 0.750 0.730 0.770 0.710 0.750 380,000 278,000 0.7316 4,321 4,206 4,436 4,091 4,321 66 4,214.8 2.74%
2005-07-08 0 0.730 0.730 0.750 0.710 0.720 465,000 332,150 0.7143 4,206 4,206 4,321 4,091 4,148 81 4,115.3 1.39%
2005-07-07 0 0.720 0.720 0.740 0.720 0.750 495,000 364,900 0.7372 4,148 4,148 4,263 4,148 4,321 86 4,247.0 -6.49%
2005-07-06 0 0.770 0.750 0.780 0.720 0.770 1,030,000 769,200 0.7468 4,436 4,321 4,494 4,148 4,436 179 4,302.5 4.05%
2005-07-05 0 0.740 0.730 0.740 0.690 0.750 1,045,000 755,400 0.7229 4,263 4,206 4,263 3,975 4,321 181 4,164.7 5.71%
2005-07-04 0 0.700 0.700 0.720 0.680 0.710 765,000 529,250 0.6918 4,033 4,033 4,148 3,918 4,091 133 3,985.8 6.06%
2005-06-30 0 0.660 0.610 0.660 0.620 0.700 1,460,000 983,350 0.6735 3,802 3,514 3,802 3,572 4,033 253 3,880.4 -5.71%
2005-06-29 0 0.700 0.690 0.710 0.660 0.700 1,380,000 935,500 0.6779 4,033 3,975 4,091 3,802 4,033 240 3,905.6 2.94%
2005-06-28 0 0.680 0.680 0.700 0.680 0.730 1,545,000 1,072,750 0.6943 3,918 3,918 4,033 3,918 4,206 268 4,000.3 -1.45%
2005-06-27 0 0.690 0.680 0.700 0.620 0.700 3,755,000 2,510,200 0.6685 3,975 3,918 4,033 3,572 4,033 652 3,851.4 7.81%
2005-06-24 0 0.640 0.620 0.640 0.620 0.660 1,930,000 1,228,500 0.6365 3,687 3,572 3,687 3,572 3,802 335 3,667.2 -5.88%
2005-06-23 0 0.680 0.660 0.690 0.540 0.710 8,350,000 5,325,600 0.6378 3,918 3,802 3,975 3,111 4,091 1,449 3,674.5 33.33%
2005-06-22 1 - - - - - 0 0 - 2,938 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 2,938 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 2,938 - - - - 0 - 0.00%
2005-06-17 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 2,938 2,881 2,996 2,938 2,938 9 2,938.2 0.00%
2005-06-16 0 0.510 0.510 0.520 0.500 0.510 245,000 123,200 0.5029 2,938 2,938 2,996 2,881 2,938 43 2,897.1 2.00%
2005-06-15 0 0.500 0.490 0.520 - - 0 0 - 2,881 2,823 2,996 - - 0 - 0.00%
2005-06-14 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 2,881 2,852 2,938 2,881 2,881 17 2,880.6 0.00%
2005-06-13 0 0.500 0.495 0.510 0.500 0.510 140,000 70,200 0.5014 2,881 2,852 2,938 2,881 2,938 24 2,888.9 -3.85%
2005-06-10 0 0.520 0.500 0.520 0.510 0.520 115,000 59,700 0.5191 2,996 2,881 2,996 2,938 2,996 20 2,990.9 -1.89%
2005-06-09 0 0.530 0.490 0.530 0.520 0.530 260,000 136,300 0.5242 3,053 2,823 3,053 2,996 3,053 45 3,020.2 1.92%
2005-06-08 0 0.520 0.485 0.530 0.485 0.520 150,000 74,750 0.4983 2,996 2,794 3,053 2,794 2,996 26 2,871.0 1.96%
2005-06-07 0 0.510 0.500 0.530 0.510 0.540 150,000 79,600 0.5307 2,938 2,881 3,053 2,938 3,111 26 3,057.3 -3.77%
2005-06-06 0 0.530 0.490 0.540 0.500 0.530 160,000 83,300 0.5206 3,053 2,823 3,111 2,881 3,053 28 2,999.5 3.92%
2005-06-03 0 0.510 0.495 0.520 0.480 0.510 600,000 296,500 0.4942 2,938 2,852 2,996 2,765 2,938 104 2,847.0 2.00%
2005-06-02 0 0.500 0.485 0.500 - - 0 0 - 2,881 2,794 2,881 - - 0 - 0.00%
2005-06-01 0 0.500 0.495 0.500 - - 0 0 - 2,881 2,852 2,881 - - 0 - 0.00%
2005-05-31 0 0.500 0.500 0.520 0.500 0.530 70,000 35,600 0.5086 2,881 2,881 2,996 2,881 3,053 12 2,930.0 -5.66%
2005-05-30 0 0.530 0.490 0.540 0.480 0.530 1,380,000 674,400 0.4887 3,053 2,823 3,111 2,765 3,053 240 2,815.5 1.92%
2005-05-27 0 0.520 0.485 0.520 0.480 0.520 540,000 268,300 0.4969 2,996 2,794 2,996 2,765 2,996 94 2,862.5 1.96%
2005-05-26 0 0.510 0.490 0.520 0.490 0.510 380,000 190,800 0.5021 2,938 2,823 2,996 2,823 2,938 66 2,892.8 4.08%
2005-05-25 0 0.490 0.490 0.530 0.485 0.530 430,000 217,850 0.5066 2,823 2,823 3,053 2,794 3,053 75 2,918.8 -7.55%
2005-05-24 0 0.530 0.530 0.540 0.500 0.530 340,000 176,200 0.5182 3,053 3,053 3,111 2,881 3,053 59 2,985.7 1.92%
2005-05-23 0 0.520 0.490 0.520 - - 0 0 - 2,996 2,823 2,996 - - 0 - 0.00%
2005-05-20 0 0.520 0.490 0.520 0.485 0.520 460,000 232,450 0.5053 2,996 2,823 2,996 2,794 2,996 80 2,911.3 0.00%
2005-05-19 0 0.520 0.490 0.520 0.490 0.520 350,000 178,200 0.5091 2,996 2,823 2,996 2,823 2,996 61 2,933.3 0.00%
2005-05-18 0 0.520 0.485 0.540 0.470 0.520 250,000 126,500 0.5060 2,996 2,794 3,111 2,708 2,996 43 2,915.2 1.96%
2005-05-17 0 0.510 0.470 0.530 0.520 0.520 80,000 41,600 0.5200 2,938 2,708 3,053 2,996 2,996 14 2,995.9 0.00%
2005-05-13 0 0.510 0.485 0.510 - - 0 0 - 2,938 2,794 2,938 - - 0 - -1.92%
2005-05-12 0 0.520 0.485 0.520 0.510 0.520 100,000 51,500 0.5150 2,996 2,794 2,996 2,938 2,996 17 2,967.1 7.22%
2005-05-11 0 0.485 0.480 0.520 0.485 0.530 750,000 386,500 0.5153 2,794 2,765 2,996 2,794 3,053 130 2,969.0 -4.90%
2005-05-10 0 0.510 0.495 0.510 - - 0 0 - 2,938 2,852 2,938 - - 0 - -1.92%
2005-05-09 0 0.520 0.475 0.520 - - 0 0 - 2,996 2,737 2,996 - - 0 - 0.00%
2005-05-06 0 0.520 0.480 0.520 0.480 0.520 300,000 148,500 0.4950 2,996 2,765 2,996 2,765 2,996 52 2,851.8 -1.89%
2005-05-05 0 0.530 0.485 0.540 - - 0 0 - 3,053 2,794 3,111 - - 0 - 0.00%
2005-05-04 0 0.530 0.470 0.530 0.530 0.530 300,000 159,000 0.5300 3,053 2,708 3,053 3,053 3,053 52 3,053.5 7.07%
2005-05-03 0 0.495 0.470 0.530 - - 0 0 - 2,852 2,708 3,053 - - 0 - 0.00%
2005-04-29 0 0.495 0.490 0.530 - - 0 0 - 2,852 2,823 3,053 - - 0 - 0.00%
2005-04-28 0 0.495 0.495 0.530 0.495 0.495 180,000 89,100 0.4950 2,852 2,852 3,053 2,852 2,852 31 2,851.8 -8.33%
2005-04-27 0 0.540 0.500 0.550 - - 0 0 - 3,111 2,881 3,169 - - 0 - 0.00%
2005-04-26 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 3,111 3,053 3,111 3,111 3,111 5 3,111.1 1.89%
2005-04-25 0 0.530 0.490 0.530 0.520 0.530 180,000 94,400 0.5244 3,053 2,823 3,053 2,996 3,053 31 3,021.5 1.92%
2005-04-22 0 0.520 0.495 0.520 0.500 0.520 700,000 352,500 0.5036 2,996 2,852 2,996 2,881 2,996 122 2,901.2 4.00%
2005-04-21 0 0.500 0.490 0.510 0.485 0.500 500,000 247,400 0.4948 2,881 2,823 2,938 2,794 2,881 87 2,850.7 2.04%
2005-04-20 0 0.490 0.485 0.495 0.490 0.495 400,000 196,500 0.4913 2,823 2,794 2,852 2,823 2,852 69 2,830.2 -1.01%
2005-04-19 0 0.495 0.485 0.500 - - 0 0 - 2,852 2,794 2,881 - - 0 - 0.00%
2005-04-18 0 0.495 0.485 0.495 0.485 0.495 260,000 127,600 0.4908 2,852 2,794 2,852 2,794 2,852 45 2,827.5 1.02%
2005-04-15 0 0.490 0.485 0.500 0.485 0.495 700,000 342,500 0.4893 2,823 2,794 2,881 2,794 2,852 122 2,818.9 2.08%
2005-04-14 0 0.480 0.480 0.495 0.480 0.500 505,000 246,275 0.4877 2,765 2,765 2,852 2,765 2,881 88 2,809.6 0.00%
2005-04-13 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 2,765 2,765 2,823 2,765 2,765 3 2,765.4 -3.03%
2005-04-12 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 2,852 2,765 2,852 2,852 2,852 17 2,851.8 2.06%
2005-04-11 0 0.485 0.475 0.495 - - 0 0 - 2,794 2,737 2,852 - - 0 - 0.00%
2005-04-08 0 0.485 0.470 0.485 0.470 0.485 440,000 209,400 0.4759 2,794 2,708 2,794 2,708 2,794 76 2,741.8 -1.02%
2005-04-07 0 0.490 0.475 0.490 0.475 0.490 120,000 57,300 0.4775 2,823 2,737 2,823 2,737 2,823 21 2,751.0 0.00%
2005-04-06 0 0.490 0.490 0.495 0.485 0.490 1,200,000 586,000 0.4883 2,823 2,823 2,852 2,794 2,823 208 2,813.4 2.08%
2005-04-04 0 0.480 0.480 0.495 0.470 0.495 280,000 135,850 0.4852 2,765 2,765 2,852 2,708 2,852 49 2,795.2 -4.00%
2005-04-01 0 0.500 0.475 0.520 - - 0 0 - 2,881 2,737 2,996 - - 0 - 0.00%
2005-03-31 0 0.500 0.480 0.510 0.490 0.540 1,400,000 706,500 0.5046 2,881 2,765 2,938 2,823 3,111 243 2,907.4 -5.66%
2005-03-30 0 0.530 0.500 0.540 0.520 0.530 1,000,000 523,000 0.5230 3,053 2,881 3,111 2,996 3,053 174 3,013.1 3.92%
2005-03-29 0 0.510 0.490 0.530 - - 0 0 - 2,938 2,823 3,053 - - 0 - 0.00%
2005-03-24 0 0.510 0.500 0.520 0.500 0.510 350,000 177,000 0.5057 2,938 2,881 2,996 2,881 2,938 61 2,913.6 0.00%
2005-03-23 0 0.510 0.495 0.520 0.500 0.530 440,000 228,000 0.5182 2,938 2,852 2,996 2,881 3,053 76 2,985.4 -3.77%
2005-03-22 0 0.530 0.500 0.540 0.500 0.530 550,000 286,000 0.5200 3,053 2,881 3,111 2,881 3,053 95 2,995.9 -3.64%
2005-03-21 0 0.550 0.510 0.550 0.520 0.550 470,000 252,500 0.5372 3,169 2,938 3,169 2,996 3,169 82 3,095.2 -1.79%
2005-03-18 0 0.560 0.520 0.560 0.570 0.570 200,000 114,000 0.5700 3,226 2,996 3,226 3,284 3,284 35 3,283.9 1.82%
2005-03-17 0 0.550 0.495 0.550 - - 0 0 - 3,169 2,852 3,169 - - 0 - 0.00%
2005-03-16 0 0.550 0.500 0.550 0.510 0.560 600,000 328,000 0.5467 3,169 2,881 3,169 2,938 3,226 104 3,149.5 -3.51%
2005-03-15 0 0.570 0.540 0.570 0.560 0.570 220,000 123,400 0.5609 3,284 3,111 3,284 3,226 3,284 38 3,231.5 -1.72%
2005-03-14 0 0.580 0.540 0.580 0.530 0.580 400,000 223,200 0.5580 3,342 3,111 3,342 3,053 3,342 69 3,214.8 7.41%
2005-03-11 0 0.540 0.510 0.550 0.510 0.540 895,000 474,900 0.5306 3,111 2,938 3,169 2,938 3,111 155 3,057.0 5.88%
2005-03-10 0 0.510 0.490 0.510 0.510 0.510 250,000 127,500 0.5100 2,938 2,823 2,938 2,938 2,938 43 2,938.2 0.00%
2005-03-09 0 0.510 0.475 0.510 0.510 0.510 100,000 51,000 0.5100 2,938 2,737 2,938 2,938 2,938 17 2,938.2 2.00%
2005-03-08 0 0.500 0.470 0.510 0.475 0.500 200,000 97,500 0.4875 2,881 2,708 2,938 2,737 2,881 35 2,808.6 -1.96%
2005-03-07 0 0.510 0.480 0.510 0.480 0.510 90,000 45,600 0.5067 2,938 2,765 2,938 2,765 2,938 16 2,919.0 -1.92%
2005-03-04 0 0.520 0.480 0.520 - - 0 0 - 2,996 2,765 2,996 - - 0 - 0.00%
2005-03-03 0 0.520 0.480 0.530 0.520 0.520 100,000 52,000 0.5200 2,996 2,765 3,053 2,996 2,996 17 2,995.9 1.96%
2005-03-02 0 0.510 0.480 0.510 - - 0 0 - 2,938 2,765 2,938 - - 0 - -5.56%
2005-03-01 0 0.540 0.490 0.540 0.480 0.540 710,000 366,000 0.5155 3,111 2,823 3,111 2,765 3,111 123 2,969.9 5.88%
2005-02-28 0 0.510 0.480 0.510 0.500 0.520 460,000 232,500 0.5054 2,938 2,765 2,938 2,881 2,996 80 2,911.9 2.00%
2005-02-25 0 0.500 0.480 0.500 0.480 0.500 700,000 343,000 0.4900 2,881 2,765 2,881 2,765 2,881 122 2,823.0 7.53%
2005-02-24 0 0.465 0.465 0.480 0.465 0.470 480,000 224,200 0.4671 2,679 2,679 2,765 2,679 2,708 83 2,691.0 -1.06%
2005-02-23 0 0.470 0.470 0.495 0.470 0.480 230,000 109,600 0.4765 2,708 2,708 2,852 2,708 2,765 40 2,745.4 -4.08%
2005-02-22 0 0.490 0.490 0.500 0.470 0.520 1,135,000 557,950 0.4916 2,823 2,823 2,881 2,708 2,996 197 2,832.2 -1.01%
2005-02-21 0 0.495 0.500 0.510 0.490 0.500 250,000 123,500 0.4940 2,852 2,881 2,938 2,823 2,881 43 2,846.1 5.32%
2005-02-18 0 0.470 - 0.500 0.470 0.530 645,000 327,150 0.5072 2,708 - 2,881 2,708 3,053 112 2,922.2 -9.62%
2005-02-17 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2005-02-16 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - -1.89%
2005-02-15 0 0.530 0.470 0.530 0.460 0.530 765,000 395,450 0.5169 3,053 2,708 3,053 2,650 3,053 133 2,978.2 21.84%
2005-02-14 0 0.435 0.410 - 0.410 0.435 775,000 326,250 0.4210 2,506 2,362 - 2,362 2,506 135 2,425.3 6.10%
2005-02-08 0 0.410 - 0.410 0.400 0.410 200,000 81,000 0.4050 2,362 - 2,362 2,305 2,362 35 2,333.3 7.89%
2005-02-07 0 0.380 - 0.415 0.380 0.380 40,000 15,200 0.3800 2,189 - 2,391 2,189 2,189 7 2,189.3 0.00%
2005-02-04 0 0.380 0.350 0.410 0.350 0.380 890,000 317,900 0.3572 2,189 2,016 2,362 2,016 2,189 154 2,057.9 8.57%
2005-02-03 0 0.350 0.340 0.365 0.345 0.350 750,000 262,000 0.3493 2,016 1,959 2,103 1,988 2,016 130 2,012.6 -4.11%
2005-02-02 0 0.365 - 0.365 - - 0 0 - 2,103 - 2,103 - - 0 - -2.67%
2005-02-01 0 0.375 - 0.380 0.375 0.375 1,400,000 523,500 0.3739 2,160 - 2,189 2,160 2,160 243 2,154.3 -1.32%
2005-01-31 0 0.380 0.350 0.380 - - 0 0 - 2,189 2,016 2,189 - - 0 - -2.56%
2005-01-28 0 0.390 0.390 0.400 0.390 0.395 400,000 157,000 0.3925 2,247 2,247 2,305 2,247 2,276 69 2,261.3 -2.50%
2005-01-27 0 0.400 - 0.400 - - 0 0 - 2,305 - 2,305 - - 0 - 0.00%
2005-01-26 0 0.400 - 0.420 - - 0 0 - 2,305 - 2,420 - - 0 - 0.00%
2005-01-25 0 0.400 - 0.420 - - 0 0 - 2,305 - 2,420 - - 0 - 0.00%
2005-01-24 0 0.400 0.400 0.420 0.400 0.400 170,000 68,000 0.4000 2,305 2,305 2,420 2,305 2,305 30 2,304.5 0.00%
2005-01-21 0 0.400 0.380 0.400 - - 0 0 - 2,305 2,189 2,305 - - 0 - 0.00%
2005-01-20 0 0.400 0.400 0.415 0.385 0.400 150,000 59,250 0.3950 2,305 2,305 2,391 2,218 2,305 26 2,275.7 1.27%
2005-01-19 0 0.395 - 0.395 0.410 0.410 50,000 20,500 0.4100 2,276 - 2,276 2,362 2,362 9 2,362.1 -7.06%
2005-01-18 0 0.425 0.410 0.435 0.425 0.425 50,000 21,250 0.4250 2,449 2,362 2,506 2,449 2,449 9 2,448.5 -2.30%
2005-01-17 0 0.435 0.425 0.435 - - 0 0 - 2,506 2,449 2,506 - - 0 - -1.14%
2005-01-14 0 0.440 0.440 0.450 0.440 0.445 900,000 388,250 0.4314 2,535 2,535 2,593 2,535 2,564 156 2,485.3 -3.30%
2005-01-13 0 0.455 0.435 0.475 - - 0 0 - 2,621 2,506 2,737 - - 0 - 0.00%
2005-01-12 0 0.455 0.440 0.460 0.425 0.455 265,000 118,425 0.4469 2,621 2,535 2,650 2,449 2,621 46 2,574.6 3.41%
2005-01-11 0 0.440 0.425 0.460 0.425 0.440 600,000 259,000 0.4317 2,535 2,449 2,650 2,449 2,535 104 2,486.9 0.00%
2005-01-10 0 0.440 0.440 0.460 0.410 0.450 650,000 281,100 0.4325 2,535 2,535 2,650 2,362 2,593 113 2,491.5 2.33%
2005-01-07 0 0.430 0.415 0.440 0.400 0.430 630,000 266,500 0.4230 2,477 2,391 2,535 2,305 2,477 109 2,437.1 7.50%
2005-01-06 0 0.400 0.395 0.420 0.400 0.400 200,000 80,000 0.4000 2,305 2,276 2,420 2,305 2,305 35 2,304.5 -1.23%
2005-01-05 0 0.405 0.400 0.420 0.405 0.405 100,000 40,500 0.4050 2,333 2,305 2,420 2,333 2,333 17 2,333.3 1.25%
2005-01-04 0 0.400 0.400 0.425 0.400 0.405 360,000 145,050 0.4029 2,305 2,305 2,449 2,305 2,333 62 2,321.3 -8.05%
2005-01-03 0 0.435 0.400 0.435 - - 0 0 - 2,506 2,305 2,506 - - 0 - -1.14%
2004-12-31 0 0.440 0.435 0.440 0.430 0.440 320,000 138,500 0.4328 2,535 2,506 2,535 2,477 2,535 56 2,493.5 3.53%
2004-12-30 0 0.425 0.405 0.430 0.420 0.425 100,000 42,250 0.4225 2,449 2,333 2,477 2,420 2,449 17 2,434.1 3.66%
2004-12-29 0 0.410 0.390 0.410 0.385 0.410 300,000 119,000 0.3967 2,362 2,247 2,362 2,218 2,362 52 2,285.3 5.13%
2004-12-28 0 0.390 0.350 0.435 0.390 0.400 450,000 176,000 0.3911 2,247 2,016 2,506 2,247 2,305 78 2,253.3 0.00%
2004-12-24 0 0.390 0.390 - 0.370 0.440 955,000 383,850 0.4019 2,247 2,247 - 2,132 2,535 166 2,315.7 5.41%
2004-12-23 0 0.370 0.370 0.395 0.370 0.410 1,205,000 460,350 0.3820 2,132 2,132 2,276 2,132 2,362 209 2,201.0 -5.13%
2004-12-22 0 0.390 0.395 0.400 0.390 0.400 390,000 155,100 0.3977 2,247 2,276 2,305 2,247 2,305 68 2,291.2 -3.70%
2004-12-21 0 0.405 0.370 0.405 0.360 0.450 1,730,000 692,800 0.4005 2,333 2,132 2,333 2,074 2,593 300 2,307.2 1.25%
2004-12-20 0 0.400 0.320 0.400 0.320 0.400 1,415,000 473,300 0.3345 2,305 1,844 2,305 1,844 2,305 246 1,927.1 0.00%
2004-12-17 0 0.400 0.320 0.400 0.360 0.455 130,000 51,050 0.3927 2,305 1,844 2,305 2,074 2,621 23 2,262.4 -4.76%
2004-12-16 0 0.420 - 0.420 0.370 0.450 425,000 182,700 0.4299 2,420 - 2,420 2,132 2,593 74 2,476.7 27.27%
2004-12-15 0 0.330 0.330 0.335 0.325 0.335 865,000 284,625 0.3290 1,901 1,901 1,930 1,872 1,930 150 1,895.7 13.79%
2004-12-14 0 0.290 0.285 0.300 0.290 0.300 1,190,000 351,500 0.2954 1,671 1,642 1,728 1,671 1,728 207 1,701.8 -3.33%
2004-12-13 0 0.300 0.265 0.300 0.285 0.305 1,450,000 428,850 0.2958 1,728 1,527 1,728 1,642 1,757 252 1,703.9 5.26%
2004-12-10 0 0.285 0.280 0.295 0.285 0.305 880,000 261,400 0.2970 1,642 1,613 1,700 1,642 1,757 153 1,711.4 -3.39%
2004-12-09 0 0.295 0.280 0.305 0.290 0.300 960,000 283,800 0.2956 1,700 1,613 1,757 1,671 1,728 167 1,703.2 0.00%
2004-12-08 0 0.295 0.295 0.305 0.290 0.300 420,000 123,900 0.2950 1,700 1,700 1,757 1,671 1,728 73 1,699.6 -4.84%
2004-12-07 0 0.310 0.250 0.310 0.310 0.310 50,000 15,500 0.3100 1,786 1,440 1,786 1,786 1,786 9 1,786.0 10.71%
2004-12-06 0 0.280 - 0.310 0.280 0.315 660,000 190,100 0.2880 1,613 - 1,786 1,613 1,815 115 1,659.4 -1.75%
2004-12-03 0 0.285 0.285 0.315 0.285 0.285 105,000 29,925 0.2850 1,642 1,642 1,815 1,642 1,642 18 1,642.0 -5.00%
2004-12-02 0 0.300 - 0.300 0.300 0.315 880,000 268,000 0.3045 1,728 - 1,728 1,728 1,815 153 1,754.6 -3.23%
2004-12-01 0 0.310 0.260 0.310 0.280 0.315 730,000 219,800 0.3011 1,786 1,498 1,786 1,613 1,815 127 1,734.7 0.00%
2004-11-30 0 0.310 0.250 0.310 0.280 0.315 2,140,000 666,250 0.3113 1,786 1,440 1,786 1,613 1,815 371 1,793.7 1.64%
2004-11-29 0 0.305 0.280 0.310 0.270 0.345 800,000 244,550 0.3057 1,757 1,613 1,786 1,556 1,988 139 1,761.1 15.09%
2004-11-26 0 0.265 0.220 0.285 0.230 0.265 760,000 188,100 0.2475 1,527 1,267 1,642 1,325 1,527 132 1,425.9 6.43%
2004-11-25 0 0.249 0.249 0.250 0.230 0.248 360,000 86,300 0.2397 1,435 1,435 1,440 1,325 1,429 62 1,381.1 13.18%
2004-11-24 0 0.220 0.212 0.229 0.220 0.220 180,000 39,600 0.2200 1,267 1,221 1,319 1,267 1,267 31 1,267.5 1.85%
2004-11-23 0 0.216 0.215 0.229 0.216 0.218 320,000 69,360 0.2168 1,244 1,239 1,319 1,244 1,256 56 1,248.8 -1.82%
2004-11-22 0 0.220 - 0.226 - - 0 0 - 1,267 - 1,302 - - 0 - 0.00%
2004-11-19 0 0.220 0.193 0.230 0.220 0.220 400,000 88,000 0.2200 1,267 1,112 1,325 1,267 1,267 69 1,267.5 -3.93%
2004-11-18 0 0.229 - 0.230 0.222 0.229 390,000 87,310 0.2239 1,319 - 1,325 1,279 1,319 68 1,289.8 4.09%
2004-11-17 0 0.220 - 0.228 0.220 0.229 150,000 33,450 0.2230 1,267 - 1,314 1,267 1,319 26 1,284.8 0.00%
2004-11-16 0 0.220 - 0.220 0.200 0.220 430,000 89,780 0.2088 1,267 - 1,267 1,152 1,267 75 1,202.9 8.91%
2004-11-15 0 0.202 0.179 - 0.138 0.202 295,000 51,825 0.1757 1,164 1,031 - 795.1 1,164 51 1,012.1 35.57%
2004-11-12 0 0.149 0.149 0.150 0.133 0.146 430,000 60,110 0.1398 858.4 858.4 864.2 766.2 841.1 75 805.37 14.62%
2004-11-11 0 0.130 0.114 - - - 0 0 - 749.0 656.8 - - - 0 - 0.00%
2004-11-10 0 0.130 0.116 0.130 0.117 0.130 200,000 23,530 0.1177 749.0 668.3 749.0 674.1 749.0 35 677.81 5.69%
2004-11-09 0 0.123 0.109 - 0.123 0.123 500,000 61,500 0.1230 708.6 628.0 - 708.6 708.6 87 708.64 -1.60%
2004-11-08 0 0.125 0.125 0.140 0.125 0.125 50,000 6,250 0.1250 720.2 720.2 806.6 720.2 720.2 9 720.16 -6.02%
2004-11-05 0 0.133 0.116 0.134 0.112 0.134 8,845,000 1,008,590 0.1140 766.2 668.3 772.0 645.3 772.0 1,535 656.95 8.13%
2004-11-04 0 0.123 0.123 0.124 0.110 0.117 170,000 19,050 0.1121 708.6 708.6 714.4 633.7 674.1 30 645.60 14.95%
2004-11-03 0 0.107 0.107 0.110 0.099 0.099 200,000 19,800 0.0990 616.5 616.5 633.7 570.4 570.4 35 570.37 0.00%
2004-11-02 0 0.107 0.085 0.108 0.107 0.107 500,000 53,500 0.1070 616.5 489.7 622.2 616.5 616.5 87 616.46 7.00%
2004-11-01 0 0.100 - 0.110 - - 0 0 - 576.1 - 633.7 - - 0 - 0.00%
2004-10-29 0 0.100 0.086 0.100 0.100 0.100 600,000 60,000 0.1000 576.1 495.5 576.1 576.1 576.1 104 576.13 -9.09%
2004-10-28 0 0.110 - 0.110 - - 0 0 - 633.7 - 633.7 - - 0 - 0.00%
2004-10-27 0 0.110 - 0.110 0.127 0.130 200,000 25,700 0.1285 633.7 - 633.7 731.7 749.0 35 740.32 17.02%
2004-10-26 0 0.094 0.082 0.094 0.090 0.094 300,000 27,800 0.0927 541.6 472.4 541.6 518.5 541.6 52 533.88 5.62%
2004-10-25 0 0.089 0.082 - - - 0 0 - 512.8 472.4 - - - 0 - 0.00%
2004-10-21 0 0.089 0.084 - - - 0 0 - 512.8 483.9 - - - 0 - 0.00%
2004-10-20 0 0.089 0.086 - 0.089 0.089 500,000 44,500 0.0890 512.8 495.5 - 512.8 512.8 87 512.75 -1.11%
2004-10-19 0 0.090 0.084 - - - 0 0 - 518.5 483.9 - - - 0 - 0.00%
2004-10-18 0 0.090 0.070 0.090 0.085 0.090 150,000 13,000 0.0867 518.5 403.3 518.5 489.7 518.5 26 499.31 0.00%
2004-10-15 0 0.090 0.082 0.094 0.090 0.090 100,000 9,000 0.0900 518.5 472.4 541.6 518.5 518.5 17 518.51 0.00%
2004-10-14 0 0.090 0.077 0.090 - - 0 0 - 518.5 443.6 518.5 - - 0 - -2.17%
2004-10-13 0 0.092 0.083 0.092 0.098 0.098 350,000 31,900 0.0911 530.0 478.2 530.0 564.6 564.6 61 525.10 -6.12%
2004-10-12 0 0.098 - 0.098 0.110 0.110 100,000 11,000 0.1100 564.6 - 564.6 633.7 633.7 17 633.74 -10.91%
2004-10-11 0 0.110 0.102 0.122 0.110 0.137 305,000 39,685 0.1301 633.7 587.6 702.9 633.7 789.3 53 749.63 -20.29%
2004-10-08 0 0.138 - 0.138 - - 0 0 - 795.1 - 795.1 - - 0 - 0.00%
2004-10-07 0 0.138 - - - - 0 0 - 795.1 - - - - 0 - 0.00%
2004-10-06 0 0.138 - 0.138 - - 0 0 - 795.1 - 795.1 - - 0 - 0.00%
2004-10-05 0 0.138 - 0.138 0.138 0.140 215,000 29,700 0.1381 795.1 - 795.1 795.1 806.6 37 795.86 -1.43%
2004-10-04 0 0.140 0.140 - 0.140 0.140 85,000 11,900 0.1400 806.6 806.6 - 806.6 806.6 15 806.58 -3.45%
2004-09-30 0 0.145 - 0.145 0.145 0.145 50,000 7,250 0.1450 835.4 - 835.4 835.4 835.4 9 835.38 0.00%
2004-09-28 0 0.145 - 0.148 - - 0 0 - 835.4 - 852.7 - - 0 - 0.00%
2004-09-27 0 0.145 - 0.145 0.145 0.145 1,250,000 181,250 0.1450 835.4 - 835.4 835.4 835.4 217 835.38 -2.68%
2004-09-24 0 0.149 - 0.157 0.149 0.149 2,000,000 298,000 0.1490 858.4 - 904.5 858.4 858.4 347 858.43 0.68%
2004-09-23 0 0.148 - 0.152 0.148 0.148 200,000 29,600 0.1480 852.7 - 875.7 852.7 852.7 35 852.67 0.00%
2004-09-22 0 0.148 - 0.148 0.136 0.154 885,000 125,370 0.1417 852.7 - 852.7 783.5 887.2 154 816.15 0.00%
2004-09-21 0 0.148 0.142 0.144 0.132 0.170 670,000 99,720 0.1488 852.7 818.1 829.6 760.5 979.4 116 857.48 8.82%
2004-09-20 0 0.136 0.136 0.144 0.112 0.136 200,000 24,800 0.1240 783.5 783.5 829.6 645.3 783.5 35 714.40 61.90%
2004-09-17 0 0.084 0.081 - - - 0 0 - 483.9 466.7 - - - 0 - 0.00%
2004-09-16 0 0.084 0.084 - 0.079 0.084 690,000 55,660 0.0807 483.9 483.9 - 455.1 483.9 120 464.74 0.00%
2004-09-15 0 0.084 0.081 0.084 0.081 0.084 2,370,000 194,080 0.0819 483.9 466.7 483.9 466.7 483.9 411 471.79 5.00%
2004-09-14 0 0.080 0.079 0.084 - - 0 0 - 460.9 455.1 483.9 - - 0 - 0.00%
2004-09-13 0 0.080 - 0.084 0.080 0.080 2,550,000 204,000 0.0800 460.9 - 483.9 460.9 460.9 443 460.90 0.00%
2004-09-10 0 0.080 0.075 0.080 0.080 0.080 200,000 16,000 0.0800 460.9 432.1 460.9 460.9 460.9 35 460.90 2.56%
2004-09-09 0 0.078 - 0.084 0.078 0.078 100,000 7,800 0.0780 449.4 - 483.9 449.4 449.4 17 449.38 1.30%
2004-09-08 0 0.077 0.075 0.080 - - 0 0 - 443.6 432.1 460.9 - - 0 - 0.00%
2004-09-07 0 0.077 0.075 0.078 - - 0 0 - 443.6 432.1 449.4 - - 0 - 0.00%
2004-09-06 0 0.077 0.076 0.084 0.074 0.077 1,160,000 87,190 0.0752 443.6 437.9 483.9 426.3 443.6 201 433.04 1.32%
2004-09-03 0 0.076 0.074 0.078 0.074 0.076 8,450,000 636,005 0.0753 437.9 426.3 449.4 426.3 437.9 1,467 433.63 2.70%
2004-09-02 0 0.074 0.063 0.074 0.075 0.076 3,000,000 227,000 0.0757 426.3 363.0 426.3 432.1 437.9 521 435.94 -2.63%
2004-09-01 0 0.076 0.072 0.078 0.075 0.076 715,000 53,825 0.0753 437.9 414.8 449.4 432.1 437.9 124 433.71 1.33%
2004-08-31 0 0.075 0.072 0.099 0.070 0.075 19,155,000 1,378,295 0.0720 432.1 414.8 570.4 403.3 432.1 3,325 414.55 5.63%
2004-08-30 0 0.071 0.070 0.080 0.071 0.075 1,845,000 133,420 0.0723 409.1 403.3 460.9 409.1 432.1 320 416.62 -1.39%
2004-08-27 0 0.072 0.072 0.080 0.072 0.149 24,990,000 2,858,675 0.1144 414.8 414.8 460.9 414.8 858.4 4,338 659.05 -40.00%
2004-08-26 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 691.4 - - - - 0 - 0.00%
2004-03-19 0 0.120 0.090 0.120 0.120 0.129 3,030,000 390,600 0.1289 691.4 518.5 691.4 691.4 743.2 526 742.69 -19.46%
2004-03-18 0 0.149 0.050 0.150 0.149 0.150 7,175,000 1,069,155 0.1490 858.4 288.1 864.2 858.4 864.2 1,245 858.49 -3.87%
2004-03-17 0 0.155 0.050 - 0.155 0.155 2,600,000 403,000 0.1550 893.0 288.1 - 893.0 893.0 451 893.00 10.71%
2004-03-16 0 0.140 0.050 0.143 0.140 0.140 100,000 14,000 0.1400 806.6 288.1 823.9 806.6 806.6 17 806.58 3.70%
2004-03-15 0 0.135 0.050 0.145 0.135 0.147 1,260,000 237,300 0.1883 777.8 288.1 835.4 777.8 846.9 219 1,085.0 -10.00%
2004-03-12 0 0.150 0.050 0.150 0.145 0.155 3,270,000 500,200 0.1530 864.2 288.1 864.2 835.4 893.0 568 881.28 -13.29%
2004-03-11 0 0.173 0.070 0.173 - - 600,000 142,200 0.2370 996.7 403.3 996.7 - - 104 1,365.4 0.00%
2004-03-10 0 0.173 0.070 0.178 - - 0 0 - 996.7 403.3 1,026 - - 0 - 0.00%
2004-03-09 0 0.173 - 0.173 - - 0 0 - 996.7 - 996.7 - - 0 - 0.00%
2004-03-08 0 0.173 - 0.178 0.173 0.173 290,000 50,170 0.1730 996.7 - 1,026 996.7 996.7 50 996.70 0.00%
2004-03-05 0 0.173 - 0.175 0.173 0.174 475,000 82,375 0.1734 996.7 - 1,008 996.7 1,002 82 999.13 1.76%
2004-03-04 0 0.170 - 0.170 0.170 0.178 320,000 55,680 0.1740 979.4 - 979.4 979.4 1,026 56 1,002.5 -2.30%
2004-03-03 0 0.174 - 0.180 0.174 0.190 200,000 36,800 0.1840 1,002 - 1,037 1,002 1,095 35 1,060.1 -9.38%
2004-03-02 0 0.192 - 0.192 0.191 0.193 150,000 28,750 0.1917 1,106 - 1,106 1,100 1,112 26 1,104.2 -8.57%
2004-03-01 0 0.210 - 0.210 0.220 0.220 200,000 44,000 0.2200 1,210 - 1,210 1,267 1,267 35 1,267.5 -3.67%
2004-02-27 0 0.218 - 0.230 0.218 0.218 100,000 21,800 0.2180 1,256 - 1,325 1,256 1,256 17 1,256.0 -6.84%
2004-02-26 0 0.234 - 0.235 0.230 0.234 1,150,000 268,400 0.2334 1,348 - 1,354 1,325 1,348 200 1,344.6 -0.43%
2004-02-25 0 0.235 - 0.235 - - 0 0 - 1,354 - 1,354 - - 0 - -1.67%
2004-02-24 0 0.239 - 0.240 0.238 0.239 600,000 143,100 0.2385 1,377 - 1,383 1,371 1,377 104 1,374.1 -0.42%
2004-02-23 0 0.240 - 0.249 0.240 0.240 400,000 96,000 0.2400 1,383 - 1,435 1,383 1,383 69 1,382.7 3.00%
2004-02-20 0 0.233 - 0.234 0.233 0.239 1,700,000 402,000 0.2365 1,342 - 1,348 1,342 1,377 295 1,362.4 3.56%
2004-02-19 0 0.225 - 0.225 0.245 0.245 50,000 12,250 0.2450 1,296 - 1,296 1,412 1,412 9 1,411.5 -3.85%
2004-02-18 0 0.234 - 0.234 - - 0 0 - 1,348 - 1,348 - - 0 - -1.68%
2004-02-17 0 0.238 - 0.238 0.234 0.238 905,000 214,570 0.2371 1,371 - 1,371 1,348 1,371 157 1,366.0 1.71%
2004-02-16 0 0.234 - 0.237 0.233 0.237 3,360,000 788,440 0.2347 1,348 - 1,365 1,342 1,365 583 1,351.9 -0.43%
2004-02-13 0 0.235 - 0.237 0.235 0.235 510,000 119,850 0.2350 1,354 - 1,365 1,354 1,354 89 1,353.9 -0.84%
2004-02-12 0 0.237 - 0.237 0.237 0.237 1,000,000 238,000 0.2380 1,365 - 1,365 1,365 1,365 174 1,371.2 0.85%
2004-02-11 0 0.235 - 0.240 - - 0 0 - 1,354 - 1,383 - - 0 - 0.00%
2004-02-10 0 0.235 - 0.235 - - 0 0 - 1,354 - 1,354 - - 0 - -1.26%
2004-02-09 0 0.238 - 0.238 0.235 0.238 800,000 189,215 0.2365 1,371 - 1,371 1,354 1,371 139 1,362.6 0.00%
2004-02-06 0 0.238 - 0.239 0.235 0.238 800,000 188,360 0.2355 1,371 - 1,377 1,354 1,371 139 1,356.5 1.28%
2004-02-05 0 0.235 - 0.237 0.235 0.235 440,000 103,620 0.2355 1,354 - 1,365 1,354 1,354 76 1,356.8 -1.26%
2004-02-04 0 0.238 - 0.238 0.239 0.239 605,000 144,595 0.2390 1,371 - 1,371 1,377 1,377 105 1,376.9 0.00%
2004-02-03 0 0.238 - 0.240 0.225 0.238 430,000 99,480 0.2313 1,371 - 1,383 1,296 1,371 75 1,332.9 0.00%
2004-02-02 0 0.238 - 0.239 0.238 0.238 605,000 143,990 0.2380 1,371 - 1,377 1,371 1,371 105 1,371.2 -0.83%
2004-01-30 0 0.240 - 0.242 0.240 0.243 300,000 72,165 0.2406 1,383 - 1,394 1,383 1,400 52 1,385.9 -2.04%
2004-01-29 0 0.245 - 0.250 0.245 0.248 1,105,000 272,225 0.2464 1,412 - 1,440 1,412 1,429 192 1,419.3 -1.21%
2004-01-28 0 0.248 - 0.248 0.248 0.248 40,000 9,920 0.2480 1,429 - 1,429 1,429 1,429 7 1,428.8 0.00%
2004-01-27 0 0.248 - 0.250 0.240 0.248 615,000 147,680 0.2401 1,429 - 1,440 1,383 1,429 107 1,383.5 0.00%
2004-01-26 0 0.248 - 0.250 - - 0 0 - 1,429 - 1,440 - - 0 - 0.00%
2004-01-21 0 0.248 - 0.250 0.248 0.248 50,000 12,400 0.2480 1,429 - 1,440 1,429 1,429 9 1,428.8 5.53%
2004-01-20 0 0.235 - - 0.209 0.240 1,310,000 298,520 0.2279 1,354 - - 1,204 1,383 227 1,312.9 4.91%
2004-01-19 0 0.224 - 0.240 0.224 0.225 10,000 2,245 0.2245 1,291 - 1,383 1,291 1,296 2 1,293.4 -2.61%
2004-01-16 0 0.230 - 0.230 0.239 0.249 1,915,000 470,890 0.2459 1,325 - 1,325 1,377 1,435 332 1,416.7 -6.12%
2004-01-15 0 0.245 0.230 0.248 - - 0 0 - 1,412 1,325 1,429 - - 0 - 0.00%
2004-01-14 0 0.245 0.230 0.248 0.245 0.245 620,000 151,900 0.2450 1,412 1,325 1,429 1,412 1,412 108 1,411.5 2.08%
2004-01-13 0 0.240 - 0.240 - - 0 0 - 1,383 - 1,383 - - 0 - -2.04%
2004-01-12 0 0.245 - 0.250 0.245 0.245 410,000 100,450 0.2450 1,412 - 1,440 1,412 1,412 71 1,411.5 -9.26%
2004-01-09 0 0.270 - 0.275 0.250 0.270 1,255,000 326,750 0.2604 1,556 - 1,584 1,440 1,556 218 1,500.0 -1.82%
2004-01-08 0 0.275 - 0.275 - - 0 0 - 1,584 - 1,584 - - 0 - 0.00%
2004-01-07 0 0.275 - 0.275 0.275 0.275 1,030,000 283,250 0.2750 1,584 - 1,584 1,584 1,584 179 1,584.3 10.00%
2004-01-06 0 0.250 - 0.280 - - 0 0 - 1,440 - 1,613 - - 0 - 0.00%
2004-01-05 0 0.250 - 0.250 0.250 0.250 350,000 87,500 0.2500 1,440 - 1,440 1,440 1,440 61 1,440.3 0.00%
2004-01-02 0 0.250 - 0.270 0.250 0.280 250,000 67,000 0.2680 1,440 - 1,556 1,440 1,613 43 1,544.0 0.00%
2003-12-31 0 0.250 0.228 0.300 0.250 0.250 40,000 10,000 0.2500 1,440 1,314 1,728 1,440 1,440 7 1,440.3 13.64%
2003-12-30 0 0.220 0.212 0.220 - - 0 0 - 1,267 1,221 1,267 - - 0 - -11.29%
2003-12-29 0 0.248 - 0.248 - - 0 0 - 1,429 - 1,429 - - 0 - -8.15%
2003-12-24 0 0.270 - 0.270 - - 0 0 - 1,556 - 1,556 - - 0 - -5.26%
2003-12-23 0 0.285 - 0.290 0.285 0.300 930,000 269,750 0.2901 1,642 - 1,671 1,642 1,728 161 1,671.1 1.79%
2003-12-22 0 0.280 - 0.325 - - 0 0 - 1,613 - 1,872 - - 0 - 0.00%
2003-12-19 0 0.280 - 0.280 0.250 0.325 600,000 185,325 0.3089 1,613 - 1,613 1,440 1,872 104 1,779.5 -5.08%
2003-12-18 0 0.295 - 0.295 0.250 0.300 1,020,000 295,650 0.2899 1,700 - 1,700 1,440 1,728 177 1,669.9 7.27%
2003-12-17 0 0.275 0.250 0.290 0.265 0.300 485,000 134,875 0.2781 1,584 1,440 1,671 1,527 1,728 84 1,602.2 -8.33%
2003-12-16 0 0.300 - 0.300 0.250 0.305 185,000 49,025 0.2650 1,728 - 1,728 1,440 1,757 32 1,526.7 -9.09%
2003-12-15 0 0.330 0.300 0.330 0.330 0.335 120,000 40,100 0.3342 1,901 1,728 1,901 1,901 1,930 21 1,925.2 0.00%
2003-12-12 0 0.330 0.300 0.330 0.335 0.350 630,000 220,050 0.3493 1,901 1,728 1,901 1,930 2,016 109 2,012.3 -1.49%
2003-12-11 0 0.335 0.300 0.335 - - 0 0 - 1,930 1,728 1,930 - - 0 - 0.00%
2003-12-10 0 0.335 0.300 0.335 0.335 0.340 330,000 110,700 0.3355 1,930 1,728 1,930 1,930 1,959 57 1,932.6 -1.47%
2003-12-09 0 0.340 0.300 0.340 0.335 0.340 440,000 148,100 0.3366 1,959 1,728 1,959 1,930 1,959 76 1,939.2 0.00%
2003-12-08 0 0.340 0.300 0.340 0.340 0.340 220,000 74,800 0.3400 1,959 1,728 1,959 1,959 1,959 38 1,958.8 0.00%
2003-12-05 0 0.340 0.300 0.355 - - 0 0 - 1,959 1,728 2,045 - - 0 - 0.00%
2003-12-04 0 0.340 0.300 0.350 0.335 0.340 600,000 202,500 0.3375 1,959 1,728 2,016 1,930 1,959 104 1,944.4 0.00%
2003-12-03 0 0.340 0.300 0.340 0.330 0.340 300,000 100,500 0.3350 1,959 1,728 1,959 1,901 1,959 52 1,930.0 -2.86%
2003-12-02 0 0.350 0.300 0.350 - - 0 0 - 2,016 1,728 2,016 - - 0 - 0.00%
2003-12-01 0 0.350 - 0.360 - - 0 0 - 2,016 - 2,074 - - 0 - 0.00%
2003-11-28 0 0.350 - 0.360 - - 0 0 - 2,016 - 2,074 - - 0 - 0.00%
2003-11-27 0 0.350 - 0.350 0.360 0.360 80,000 28,800 0.3600 2,016 - 2,016 2,074 2,074 14 2,074.1 6.06%
2003-11-26 0 0.330 - 0.330 0.360 0.360 20,000 7,200 0.3600 1,901 - 1,901 2,074 2,074 3 2,074.1 -8.33%
2003-11-25 0 0.360 - 0.370 - - 0 0 - 2,074 - 2,132 - - 0 - 0.00%
2003-11-24 0 0.360 - 0.365 - - 0 0 - 2,074 - 2,103 - - 0 - 0.00%
2003-11-21 0 0.360 - 0.360 0.360 0.360 200,000 72,000 0.3600 2,074 - 2,074 2,074 2,074 35 2,074.1 9.09%
2003-11-20 0 0.330 - 0.330 - - 0 0 - 1,901 - 1,901 - - 0 - 0.00%
2003-11-19 0 0.330 - 0.330 0.370 0.370 200,000 74,000 0.3700 1,901 - 1,901 2,132 2,132 35 2,131.7 -8.33%
2003-11-18 0 0.360 - 0.360 - - 0 0 - 2,074 - 2,074 - - 0 - 0.00%
2003-11-17 0 0.360 - 0.360 - - 0 0 - 2,074 - 2,074 - - 0 - 0.00%
2003-11-14 0 0.360 - 0.360 - - 0 0 - 2,074 - 2,074 - - 0 - 0.00%
2003-11-13 0 0.360 - 0.360 - - 0 0 - 2,074 - 2,074 - - 0 - 0.00%
2003-11-12 0 0.360 - 0.360 - - 0 0 - 2,074 - 2,074 - - 0 - -2.70%
2003-11-11 0 0.370 - 0.370 0.380 0.390 600,000 231,000 0.3850 2,132 - 2,132 2,189 2,247 104 2,218.1 2.78%
2003-11-10 0 0.360 - 0.360 0.370 0.370 400,000 148,000 0.3700 2,074 - 2,074 2,132 2,132 69 2,131.7 -6.49%
2003-11-07 0 0.385 - 0.390 0.385 0.385 300,000 115,500 0.3850 2,218 - 2,247 2,218 2,218 52 2,218.1 4.05%
2003-11-06 0 0.370 - 0.370 - - 0 0 - 2,132 - 2,132 - - 0 - 0.00%
2003-11-05 0 0.370 - 0.370 0.380 0.380 100,000 38,000 0.3800 2,132 - 2,132 2,189 2,189 17 2,189.3 5.71%
2003-11-04 0 0.350 - 0.355 0.330 0.350 15,000 5,150 0.3433 2,016 - 2,045 1,901 2,016 3 1,978.0 -9.09%
2003-11-03 0 0.385 - 0.385 0.390 0.400 40,000 15,800 0.3950 2,218 - 2,218 2,247 2,305 7 2,275.7 16.67%
2003-10-31 0 0.330 - - 0.330 0.405 470,000 189,250 0.4027 1,901 - - 1,901 2,333 82 2,319.8 -16.46%
2003-10-30 0 0.395 - 0.395 - - 0 0 - 2,276 - 2,276 - - 0 - -1.25%
2003-10-29 0 0.400 - 0.400 0.405 0.405 500,000 202,500 0.4050 2,305 - 2,305 2,333 2,333 87 2,333.3 -1.23%
2003-10-28 0 0.405 - 0.405 0.405 0.405 640,000 259,200 0.4050 2,333 - 2,333 2,333 2,333 111 2,333.3 -1.22%
2003-10-27 0 0.410 - 0.410 0.410 0.410 440,000 180,400 0.4100 2,362 - 2,362 2,362 2,362 76 2,362.1 0.00%
2003-10-24 0 0.410 - 0.420 - - 0 0 - 2,362 - 2,420 - - 0 - 0.00%
2003-10-23 0 0.410 - 0.410 - - 0 0 - 2,362 - 2,362 - - 0 - -1.20%
2003-10-22 0 0.415 - 0.425 - - 0 0 - 2,391 - 2,449 - - 0 - 0.00%
2003-10-21 0 0.415 - 0.435 - - 0 0 - 2,391 - 2,506 - - 0 - 0.00%
2003-10-20 0 0.415 - 0.415 - - 0 0 - 2,391 - 2,391 - - 0 - -1.19%
2003-10-17 0 0.420 - 0.425 - - 0 0 - 2,420 - 2,449 - - 0 - 0.00%
2003-10-16 0 0.420 - 0.420 - - 0 0 - 2,420 - 2,420 - - 0 - 0.00%
2003-10-15 0 0.420 - 0.425 - - 0 0 - 2,420 - 2,449 - - 0 - 0.00%
2003-10-14 0 0.420 - 0.425 - - 0 0 - 2,420 - 2,449 - - 0 - 0.00%
2003-10-13 0 0.420 - 0.420 - - 0 0 - 2,420 - 2,420 - - 0 - 0.00%
2003-10-10 0 0.420 - 0.420 0.450 0.450 160,000 72,000 0.4500 2,420 - 2,420 2,593 2,593 28 2,592.6 0.00%
2003-10-09 0 0.420 - 0.420 - - 0 0 - 2,420 - 2,420 - - 0 - 0.00%
2003-10-08 0 0.420 - 0.430 0.410 0.420 1,200,000 503,800 0.4198 2,420 - 2,477 2,362 2,420 208 2,418.8 2.44%
2003-10-07 0 0.410 - 0.410 - - 0 0 - 2,362 - 2,362 - - 0 - -2.38%
2003-10-06 0 0.420 - 0.420 - - 0 0 - 2,420 - 2,420 - - 0 - -1.18%
2003-10-03 0 0.425 - 0.430 0.425 0.440 750,000 325,500 0.4340 2,449 - 2,477 2,449 2,535 130 2,500.4 0.00%
2003-10-02 0 0.425 - 0.425 - - 0 0 - 2,449 - 2,449 - - 0 - -2.30%
2003-09-30 0 0.435 - 0.435 0.445 0.445 1,200,000 534,000 0.4450 2,506 - 2,506 2,564 2,564 208 2,563.8 1.16%
2003-09-29 0 0.430 - 0.430 - - 0 0 - 2,477 - 2,477 - - 0 - -1.15%
2003-09-26 0 0.435 - 0.440 0.435 0.450 1,150,000 508,750 0.4424 2,506 - 2,535 2,506 2,593 200 2,548.7 -1.14%
2003-09-25 0 0.440 - 0.440 0.440 0.440 590,000 259,600 0.4400 2,535 - 2,535 2,535 2,535 102 2,535.0 2.33%
2003-09-24 0 0.430 - 0.445 0.430 0.435 700,000 303,000 0.4329 2,477 - 2,564 2,477 2,506 122 2,493.8 1.18%
2003-09-23 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-22 0 0.425 - 0.445 - - 0 0 - 2,449 - 2,564 - - 0 - 0.00%
2003-09-19 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-18 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-17 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-16 0 0.425 - 0.435 - - 0 0 - 2,449 - 2,506 - - 0 - 0.00%
2003-09-15 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-11 0 0.425 - 0.440 - - 0 0 - 2,449 - 2,535 - - 0 - 0.00%
2003-09-10 0 0.425 - 0.435 - - 0 0 - 2,449 - 2,506 - - 0 - 0.00%
2003-09-09 0 0.425 - 0.425 - - 0 0 - 2,449 - 2,449 - - 0 - -3.41%
2003-09-08 0 0.440 - 0.440 - - 0 0 - 2,535 - 2,535 - - 0 - -1.12%
2003-09-05 0 0.445 - 0.450 0.445 0.450 600,000 268,000 0.4467 2,564 - 2,593 2,564 2,593 104 2,573.4 -1.11%
2003-09-04 0 0.450 - 0.450 - - 0 0 - 2,593 - 2,593 - - 0 - -2.17%
2003-09-03 0 0.460 - 0.460 - - 0 0 - 2,650 - 2,650 - - 0 - -1.08%
2003-09-02 0 0.465 - 0.465 0.400 0.475 1,315,000 601,650 0.4575 2,679 - 2,679 2,305 2,737 228 2,635.9 16.25%
2003-09-01 0 0.400 - 0.400 - - 0 0 - 2,305 - 2,305 - - 0 - 0.00%
2003-08-29 0 0.400 - 0.400 - - 0 0 - 2,305 - 2,305 - - 0 - 0.00%
2003-08-28 0 0.400 - 0.400 - - 0 0 - 2,305 - 2,305 - - 0 - -6.98%
2003-08-27 0 0.430 - 0.400 0.430 0.430 5,000 2,150 0.4300 2,477 - 2,305 2,477 2,477 1 2,477.3 -8.51%
2003-08-26 0 0.470 - 0.475 0.470 0.480 1,020,000 482,150 0.4727 2,708 - 2,737 2,708 2,765 177 2,723.3 1.08%
2003-08-25 0 0.465 - 0.495 - - 0 0 - 2,679 - 2,852 - - 0 - 0.00%
2003-08-22 0 0.465 - 0.495 - - 0 0 - 2,679 - 2,852 - - 0 - 0.00%
2003-08-21 0 0.465 - 0.465 0.470 0.470 50,000 23,500 0.4700 2,679 - 2,679 2,708 2,708 9 2,707.8 0.00%
2003-08-20 0 0.465 - 0.465 0.460 0.470 450,000 209,500 0.4656 2,679 - 2,679 2,650 2,708 78 2,682.2 2.20%
2003-08-19 0 0.455 - 0.455 0.420 0.475 1,070,000 502,350 0.4695 2,621 - 2,621 2,420 2,737 186 2,704.8 -1.09%
2003-08-18 0 0.460 - - 0.450 0.460 150,000 68,200 0.4547 2,650 - - 2,593 2,650 26 2,619.5 2.22%
2003-08-15 0 0.450 - - 0.440 0.450 190,000 85,300 0.4489 2,593 - - 2,535 2,593 33 2,586.5 9.76%
2003-08-14 0 0.410 - - - - 0 0 - 2,362 - - - - 0 - 0.00%
2003-08-13 0 0.410 - - - - 0 0 - 2,362 - - - - 0 - 0.00%
2003-08-12 0 0.410 - 0.410 - - 0 0 - 2,362 - 2,362 - - 0 - 0.00%
2003-08-11 0 0.410 - 0.410 - - 0 0 - 2,362 - 2,362 - - 0 - 0.00%
2003-08-08 0 0.410 - 0.410 0.460 0.460 150,000 69,000 0.4600 2,362 - 2,362 2,650 2,650 26 2,650.2 -2.38%
2003-08-07 0 0.420 - 0.420 - - 0 0 - 2,420 - 2,420 - - 0 - -10.64%
2003-08-06 0 0.470 - - 0.470 0.470 150,000 70,500 0.4700 2,708 - - 2,708 2,708 26 2,707.8 0.00%
2003-08-05 0 0.470 - - 0.470 0.470 200,000 94,000 0.4700 2,708 - - 2,708 2,708 35 2,707.8 2.17%
2003-08-04 0 0.460 - - 0.360 0.460 260,000 116,000 0.4462 2,650 - - 2,074 2,650 45 2,570.4 -4.17%
2003-08-01 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2003-07-31 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2003-07-30 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2003-07-29 1 - - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2003-07-28 0 0.480 - - 0.470 0.480 350,000 166,200 0.4749 2,765 - - 2,708 2,765 61 2,735.8 4.35%
2003-07-25 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-07-24 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-07-23 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-07-22 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-07-21 0 0.460 - 0.460 0.450 0.460 180,000 81,400 0.4522 2,650 - 2,650 2,593 2,650 31 2,605.4 4.55%
2003-07-18 0 0.440 - 0.450 0.420 0.440 190,000 81,600 0.4295 2,535 - 2,593 2,420 2,535 33 2,474.3 6.02%
2003-07-17 0 0.415 0.380 0.420 0.400 0.415 350,000 143,000 0.4086 2,391 2,189 2,420 2,305 2,391 61 2,353.9 2.47%
2003-07-16 0 0.405 - 0.410 0.400 0.420 500,000 203,000 0.4060 2,333 - 2,362 2,305 2,420 87 2,339.1 1.25%
2003-07-15 0 0.400 - 0.400 0.360 0.400 250,000 94,000 0.3760 2,305 - 2,305 2,074 2,305 43 2,166.2 0.00%
2003-07-14 0 0.400 - 0.400 0.390 0.400 100,000 39,500 0.3950 2,305 - 2,305 2,247 2,305 17 2,275.7 -6.98%
2003-07-11 0 0.430 - 0.435 0.430 0.430 440,000 189,200 0.4300 2,477 - 2,506 2,477 2,477 76 2,477.3 2.38%
2003-07-10 0 0.420 0.380 0.430 0.420 0.420 240,000 100,800 0.4200 2,420 2,189 2,477 2,420 2,420 42 2,419.7 5.00%
2003-07-09 0 0.400 - - 0.360 0.410 680,000 259,800 0.3821 2,305 - - 2,074 2,362 118 2,201.1 5.26%
2003-07-08 0 0.380 0.380 0.430 0.380 0.435 820,000 329,850 0.4023 2,189 2,189 2,477 2,189 2,506 142 2,317.5 -9.52%
2003-07-07 0 0.420 0.400 0.430 0.400 0.430 1,460,000 608,800 0.4170 2,420 2,305 2,477 2,305 2,477 253 2,402.4 7.69%
2003-07-04 0 0.390 - - 0.390 0.395 130,000 51,100 0.3931 2,247 - - 2,247 2,276 23 2,264.6 -9.30%
2003-07-03 0 0.430 - 0.430 - - 0 0 - 2,477 - 2,477 - - 0 - 0.00%
2003-07-02 0 0.430 - - 0.360 0.430 175,000 70,500 0.4029 2,477 - - 2,074 2,477 30 2,321.0 0.00%
2003-06-30 0 0.430 - 0.450 0.430 0.450 200,000 86,600 0.4330 2,477 - 2,593 2,477 2,593 35 2,494.6 -4.44%
2003-06-27 0 0.450 - 0.455 0.450 0.450 400,000 180,000 0.4500 2,593 - 2,621 2,593 2,593 69 2,592.6 0.00%
2003-06-26 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 2,593 - 2,593 2,593 2,593 5 2,592.6 3.45%
2003-06-25 0 0.435 0.430 0.445 0.435 0.435 100,000 43,500 0.4350 2,506 2,477 2,564 2,506 2,506 17 2,506.2 -2.25%
2003-06-24 0 0.445 0.400 0.450 0.445 0.445 60,000 26,700 0.4450 2,564 2,305 2,593 2,564 2,564 10 2,563.8 1.14%
2003-06-23 1 - - - - - 0 0 - 2,535 - - - - 0 - 0.00%
2003-06-20 0 0.440 - 0.450 - - 0 0 - 2,535 - 2,593 - - 0 - 0.00%
2003-06-19 0 0.440 - 0.450 - - 0 0 - 2,535 - 2,593 - - 0 - 0.00%
2003-06-18 0 0.440 - 0.450 0.440 0.460 360,000 163,150 0.4532 2,535 - 2,593 2,535 2,650 62 2,611.0 -8.33%
2003-06-17 0 0.480 - 0.510 - - 0 0 - 2,765 - 2,938 - - 0 - 0.00%
2003-06-16 0 0.480 - 0.500 0.460 0.480 100,000 46,800 0.4680 2,765 - 2,881 2,650 2,765 17 2,696.3 2.13%
2003-06-13 0 0.470 - 0.495 - - 0 0 - 2,708 - 2,852 - - 0 - 0.00%
2003-06-12 0 0.470 - 0.495 - - 0 0 - 2,708 - 2,852 - - 0 - 0.00%
2003-06-11 0 0.470 - 0.495 0.470 0.470 30,000 14,100 0.4700 2,708 - 2,852 2,708 2,708 5 2,707.8 -4.08%
2003-06-10 0 0.490 - 0.490 0.490 0.490 20,000 9,800 0.4900 2,823 - 2,823 2,823 2,823 3 2,823.0 3.16%
2003-06-09 0 0.475 0.475 0.490 0.475 0.475 50,000 23,750 0.4750 2,737 2,737 2,823 2,737 2,737 9 2,736.6 -1.04%
2003-06-06 0 0.480 - - - - 0 0 - 2,765 - - - - 0 - 0.00%
2003-06-05 0 0.480 - 0.500 - - 0 0 - 2,765 - 2,881 - - 0 - 0.00%
2003-06-03 0 0.480 0.480 0.490 0.480 0.480 40,000 19,200 0.4800 2,765 2,765 2,823 2,765 2,765 7 2,765.4 2.13%
2003-06-02 0 0.470 - 0.495 - - 0 0 - 2,708 - 2,852 - - 0 - 0.00%
2003-05-30 0 0.470 - 0.470 - - 0 0 - 2,708 - 2,708 - - 0 - -1.05%
2003-05-29 0 0.475 - 0.475 - - 0 0 - 2,737 - 2,737 - - 0 - -1.04%
2003-05-28 0 0.480 - 0.495 - - 0 0 - 2,765 - 2,852 - - 0 - 0.00%
2003-05-27 0 0.480 - 0.480 0.490 0.495 240,000 118,300 0.4929 2,765 - 2,765 2,823 2,852 42 2,839.8 -2.04%
2003-05-26 0 0.490 - 0.500 - - 0 0 - 2,823 - 2,881 - - 0 - 0.00%
2003-05-23 0 0.490 - 0.495 0.485 0.490 150,000 73,000 0.4867 2,823 - 2,852 2,794 2,823 26 2,803.8 3.16%
2003-05-22 0 0.475 - 0.500 - - 0 0 - 2,737 - 2,881 - - 0 - 0.00%
2003-05-21 0 0.475 - - - - 0 0 - 2,737 - - - - 0 - 0.00%
2003-05-20 0 0.475 - - - - 0 0 - 2,737 - - - - 0 - 0.00%
2003-05-19 0 0.475 - - - - 0 0 - 2,737 - - - - 0 - 0.00%
2003-05-16 0 0.475 - 0.475 - - 0 0 - 2,737 - 2,737 - - 0 - -1.04%
2003-05-15 0 0.480 - 0.480 - - 0 0 - 2,765 - 2,765 - - 0 - -1.03%
2003-05-14 0 0.485 - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2003-05-13 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-12 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-09 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-07 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-06 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-05 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-05-02 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-04-30 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - -1.02%
2003-04-29 0 0.490 - 0.495 0.490 0.490 100,000 49,000 0.4900 2,823 - 2,852 2,823 2,823 17 2,823.0 6.52%
2003-04-28 0 0.460 - 0.500 - - 0 0 - 2,650 - 2,881 - - 0 - 0.00%
2003-04-25 0 0.460 - 0.495 - - 0 0 - 2,650 - 2,852 - - 0 - 0.00%
2003-04-24 0 0.460 - 0.520 - - 0 0 - 2,650 - 2,996 - - 0 - 0.00%
2003-04-23 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-04-22 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-04-17 0 0.460 - - - - 0 0 - 2,650 - - - - 0 - 0.00%
2003-04-16 0 0.460 - 0.485 - - 0 0 - 2,650 - 2,794 - - 0 - 0.00%
2003-04-15 0 0.460 - 0.475 - - 0 0 - 2,650 - 2,737 - - 0 - 0.00%
2003-04-14 0 0.460 - 0.460 - - 0 0 - 2,650 - 2,650 - - 0 - -1.08%
2003-04-11 0 0.465 - 0.465 - - 0 0 - 2,679 - 2,679 - - 0 - -1.06%
2003-04-10 0 0.470 - 0.470 - - 0 0 - 2,708 - 2,708 - - 0 - -1.05%
2003-04-09 0 0.475 - 0.475 - - 0 0 - 2,737 - 2,737 - - 0 - -1.04%
2003-04-08 0 0.480 - 0.480 - - 0 0 - 2,765 - 2,765 - - 0 - -1.03%
2003-04-07 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - 0.00%
2003-04-04 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - 0.00%
2003-04-03 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - 0.00%
2003-04-02 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - -2.02%
2003-04-01 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-03-31 0 0.495 - 0.500 0.495 0.495 80,000 39,600 0.4950 2,852 - 2,881 2,852 2,852 14 2,851.8 0.00%
2003-03-28 0 0.495 - 0.530 0.490 0.495 80,000 39,400 0.4925 2,852 - 3,053 2,823 2,852 14 2,837.4 2.06%
2003-03-27 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-03-26 0 0.485 - 0.530 - - 0 0 - 2,794 - 3,053 - - 0 - 0.00%
2003-03-25 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-03-24 0 0.485 - 0.500 0.470 0.485 120,000 56,800 0.4733 2,794 - 2,881 2,708 2,794 21 2,727.0 1.04%
2003-03-21 0 0.480 - 0.480 - - 0 0 - 2,765 - 2,765 - - 0 - -1.03%
2003-03-20 0 0.485 - 0.485 - - 0 0 - 2,794 - 2,794 - - 0 - -1.02%
2003-03-19 0 0.490 - 0.490 - - 0 0 - 2,823 - 2,823 - - 0 - -1.01%
2003-03-18 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - -1.00%
2003-03-17 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-03-14 0 0.500 - 0.500 0.500 0.500 5,000 2,500 0.5000 2,881 - 2,881 2,881 2,881 1 2,880.6 3.09%
2003-03-13 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-03-12 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-03-11 0 0.485 - 0.500 - - 0 0 - 2,794 - 2,881 - - 0 - 0.00%
2003-03-10 0 0.485 - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2003-03-07 0 0.485 - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2003-03-06 0 0.485 - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2003-03-05 0 0.485 - - - - 0 0 - 2,794 - - - - 0 - 0.00%
2003-03-04 0 0.485 - 0.490 - - 0 0 - 2,794 - 2,823 - - 0 - 0.00%
2003-03-03 0 0.485 - 0.490 0.485 0.485 310,000 150,350 0.4850 2,794 - 2,823 2,794 2,794 54 2,794.2 -1.02%
2003-02-28 0 0.490 - 0.490 - - 0 0 - 2,823 - 2,823 - - 0 - 0.00%
2003-02-27 0 0.490 - 0.490 - - 0 0 - 2,823 - 2,823 - - 0 - -1.01%
2003-02-26 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-25 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-24 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-21 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-20 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-19 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2003-02-18 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-17 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-14 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-13 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-12 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-11 0 0.495 - 0.520 - - 0 0 - 2,852 - 2,996 - - 0 - 0.00%
2003-02-10 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-07 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-06 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-05 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-02-04 0 0.495 - - - - 0 0 - 2,852 - - - - 0 - 0.00%
2003-01-30 0 0.495 - 0.500 - - 0 0 - 2,852 - 2,881 - - 0 - 0.00%
2003-01-29 0 0.495 - 0.495 0.495 0.500 600,000 299,000 0.4983 2,852 - 2,852 2,852 2,881 104 2,871.0 -1.00%
2003-01-28 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-27 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-24 0 0.500 - 0.550 - - 0 0 - 2,881 - 3,169 - - 0 - 0.00%
2003-01-23 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-22 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-21 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-20 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-17 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-16 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-15 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-14 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-13 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2003-01-10 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2003-01-09 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2003-01-08 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2003-01-07 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2003-01-06 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2003-01-03 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2003-01-02 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-31 0 0.500 - 0.500 0.500 0.500 80,000 40,000 0.5000 2,881 - 2,881 2,881 2,881 14 2,880.6 0.00%
2002-12-30 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-27 0 0.500 - - - - 0 0 - 2,881 - - - - 0 - 0.00%
2002-12-24 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-23 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-20 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-19 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-18 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2002-12-17 0 0.500 - 0.520 - - 0 0 - 2,881 - 2,996 - - 0 - 0.00%
2002-12-16 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2002-12-13 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2002-12-12 0 0.500 - 0.510 - - 0 0 - 2,881 - 2,938 - - 0 - 0.00%
2002-12-11 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - 0.00%
2002-12-10 0 0.500 - 0.500 - - 0 0 - 2,881 - 2,881 - - 0 - -1.96%
2002-12-09 0 0.510 - 0.520 - - 0 0 - 2,938 - 2,996 - - 0 - 0.00%
2002-12-06 0 0.510 - 0.510 - - 0 0 - 2,938 - 2,938 - - 0 - 0.00%
2002-12-05 0 0.510 - 0.510 - - 0 0 - 2,938 - 2,938 - - 0 - 0.00%
2002-12-04 0 0.510 - 0.510 - - 0 0 - 2,938 - 2,938 - - 0 - -1.92%
2002-12-03 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-12-02 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-29 0 0.520 - 0.530 0.520 0.520 400,000 208,000 0.5200 2,996 - 3,053 2,996 2,996 69 2,995.9 0.00%
2002-11-28 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-27 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-26 0 0.520 - 0.520 0.520 0.520 100,000 52,000 0.5200 2,996 - 2,996 2,996 2,996 17 2,995.9 0.00%
2002-11-25 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-22 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-21 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-20 0 0.520 - 0.530 - - 0 0 - 2,996 - 3,053 - - 0 - 0.00%
2002-11-19 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-18 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-15 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-14 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-13 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-12 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-11 0 0.520 - 0.520 - - 0 0 - 2,996 - 2,996 - - 0 - 0.00%
2002-11-08 0 0.520 - 0.530 0.520 0.520 900,000 468,000 0.5200 2,996 - 3,053 2,996 2,996 156 2,995.9 0.00%
2002-11-07 0 0.520 - 0.530 0.520 0.520 1,500,000 780,000 0.5200 2,996 - 3,053 2,996 2,996 260 2,995.9 4.00%
2002-11-06 0 0.500 - 0.540 0.495 0.500 400,000 199,000 0.4975 2,881 - 3,111 2,852 2,881 69 2,866.2 0.00%
2002-11-05 0 0.500 - 0.530 0.495 0.500 500,000 248,500 0.4970 2,881 - 3,053 2,852 2,881 87 2,863.4 1.01%
2002-11-04 0 0.495 - 0.500 0.495 0.495 500,000 246,500 0.4930 2,852 - 2,881 2,852 2,852 87 2,840.3 1.02%
2002-11-01 0 0.490 - 0.530 - - 0 0 - 2,823 - 3,053 - - 0 - 0.00%
2002-10-31 0 0.490 - - 0.480 0.500 920,000 444,800 0.4835 2,823 - - 2,765 2,881 160 2,785.4 2.08%
2002-10-30 0 0.480 - 0.480 0.480 0.480 340,000 163,200 0.4800 2,765 - 2,765 2,765 2,765 59 2,765.4 0.00%
2002-10-29 0 0.480 0.480 0.490 0.480 0.485 280,000 134,800 0.4814 2,765 2,765 2,823 2,765 2,794 49 2,773.6 -2.04%
2002-10-28 0 0.490 0.490 0.495 0.490 0.495 590,000 289,500 0.4907 2,823 2,823 2,852 2,823 2,852 102 2,826.9 0.00%
2002-10-25 0 0.490 0.480 0.500 0.490 0.490 200,000 98,000 0.4900 2,823 2,765 2,881 2,823 2,823 35 2,823.0 0.00%
2002-10-24 0 0.490 0.490 0.500 0.490 0.490 35,000 17,150 0.4900 2,823 2,823 2,881 2,823 2,823 6 2,823.0 -1.01%
2002-10-23 0 0.495 0.490 0.500 0.495 0.495 350,000 173,250 0.4950 2,852 2,823 2,881 2,852 2,852 61 2,851.8 -1.00%
2002-10-22 0 0.500 0.490 0.510 0.495 0.500 350,000 173,750 0.4964 2,881 2,823 2,938 2,852 2,881 61 2,860.1 1.01%
2002-10-21 0 0.495 0.495 0.520 0.495 0.495 200,000 99,000 0.4950 2,852 2,852 2,996 2,852 2,852 35 2,851.8 1.02%
2002-10-18 0 0.490 - 0.500 - - 0 0 - 2,823 - 2,881 - - 0 - 0.00%
2002-10-17 0 0.490 - 0.495 0.490 0.495 80,000 39,350 0.4919 2,823 - 2,852 2,823 2,852 14 2,833.8 -1.01%
2002-10-16 0 0.495 0.490 0.495 0.495 0.495 70,000 34,650 0.4950 2,852 2,823 2,852 2,852 2,852 12 2,851.8 2.06%
2002-10-15 0 0.485 0.485 0.495 - - 0 0 - 2,794 2,794 2,852 - - 0 - 0.00%
2002-10-11 0 0.485 0.485 0.500 0.485 0.485 20,000 9,700 0.4850 2,794 2,794 2,881 2,794 2,794 3 2,794.2 -2.02%
2002-10-10 0 0.495 - 0.495 - - 0 0 - 2,852 - 2,852 - - 0 - 0.00%
2002-10-09 0 0.495 0.480 0.495 0.495 0.495 130,000 64,350 0.4950 2,852 2,765 2,852 2,852 2,852 23 2,851.8 0.00%
2002-10-08 0 0.495 0.480 0.500 - - 0 0 - 2,852 2,765 2,881 - - 0 - 0.00%
2002-10-07 0 0.495 0.490 0.500 - - 0 0 - 2,852 2,823 2,881 - - 0 - 0.00%
2002-10-04 0 0.495 0.490 0.500 - - 0 0 - 2,852 2,823 2,881 - - 0 - 0.00%
2002-10-03 0 0.495 0.490 0.500 0.495 0.495 110,000 54,450 0.4950 2,852 2,823 2,881 2,852 2,852 19 2,851.8 -1.00%
2002-10-02 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 2,881 2,823 2,881 2,881 2,881 17 2,880.6 1.01%
2002-09-30 0 0.495 0.490 0.500 0.495 0.500 290,000 143,800 0.4959 2,852 2,823 2,881 2,852 2,881 50 2,856.8 -1.00%
2002-09-27 0 0.500 0.490 0.500 0.490 0.500 600,000 297,250 0.4954 2,881 2,823 2,881 2,823 2,881 104 2,854.2 2.04%
2002-09-26 0 0.490 0.490 0.495 0.490 0.490 360,000 176,400 0.4900 2,823 2,823 2,852 2,823 2,823 62 2,823.0 0.00%
2002-09-25 0 0.490 0.485 0.490 0.490 0.500 350,000 173,000 0.4943 2,823 2,794 2,823 2,823 2,881 61 2,847.7 -2.00%
2002-09-24 0 0.500 0.490 0.500 0.490 0.500 130,000 64,700 0.4977 2,881 2,823 2,881 2,823 2,881 23 2,867.3 0.00%
2002-09-23 0 0.500 0.490 0.500 0.500 0.510 430,000 216,000 0.5023 2,881 2,823 2,881 2,881 2,938 75 2,894.0 0.00%
2002-09-20 0 0.500 0.480 0.500 0.485 0.510 1,450,000 725,250 0.5002 2,881 2,765 2,881 2,794 2,938 252 2,881.6 1.01%
2002-09-19 0 0.495 0.490 0.500 0.490 0.510 750,000 373,500 0.4980 2,852 2,823 2,881 2,823 2,938 130 2,869.1 -1.00%
2002-09-18 0 0.500 0.500 0.520 0.500 0.520 220,000 112,300 0.5105 2,881 2,881 2,996 2,881 2,996 38 2,940.9 -3.85%
2002-09-17 0 0.520 0.510 0.520 0.510 0.520 230,000 118,800 0.5165 2,996 2,938 2,996 2,938 2,996 40 2,975.8 1.96%
2002-09-16 0 0.510 0.510 0.520 0.510 0.510 25,000 12,750 0.5100 2,938 2,938 2,996 2,938 2,938 4 2,938.2 -1.92%
2002-09-13 0 0.520 0.510 0.520 0.520 0.520 280,000 145,600 0.5200 2,996 2,938 2,996 2,996 2,996 49 2,995.9 0.00%
2002-09-12 0 0.520 0.510 0.520 0.520 0.520 300,000 156,000 0.5200 2,996 2,938 2,996 2,996 2,996 52 2,995.9 0.00%
2002-09-11 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 2,996 2,938 2,996 2,996 2,996 10 2,995.9 1.96%
2002-09-10 0 0.510 0.510 0.530 0.510 0.520 850,000 435,300 0.5121 2,938 2,938 3,053 2,938 2,996 148 2,950.4 -1.92%
2002-09-09 0 0.520 0.520 0.530 0.520 0.520 300,000 156,000 0.5200 2,996 2,996 3,053 2,996 2,996 52 2,995.9 -1.89%
2002-09-06 0 0.530 0.510 0.530 0.530 0.530 340,000 180,200 0.5300 3,053 2,938 3,053 3,053 3,053 59 3,053.5 -1.85%
2002-09-05 0 0.540 0.530 0.540 0.520 0.540 590,000 313,000 0.5305 3,111 3,053 3,111 2,996 3,111 102 3,056.4 0.00%
2002-09-04 0 0.540 0.520 0.540 0.520 0.540 800,000 422,000 0.5275 3,111 2,996 3,111 2,996 3,111 139 3,039.1 1.89%
2002-09-03 0 0.530 0.510 0.540 0.500 0.530 1,380,000 699,600 0.5070 3,053 2,938 3,111 2,881 3,053 240 2,920.7 0.00%
2002-09-02 0 0.530 0.510 0.530 0.510 0.530 960,000 499,000 0.5198 3,053 2,938 3,053 2,938 3,053 167 2,994.7 -1.85%
2002-08-30 0 0.540 0.530 0.540 0.530 0.540 1,790,000 961,400 0.5371 3,111 3,053 3,111 3,053 3,111 311 3,094.3 1.89%
2002-08-29 0 0.530 0.520 0.540 0.530 0.540 2,240,000 1,194,600 0.5333 3,053 2,996 3,111 3,053 3,111 389 3,072.5 0.00%
2002-08-28 0 0.530 0.520 0.530 0.530 0.530 960,000 508,800 0.5300 3,053 2,996 3,053 3,053 3,053 167 3,053.5 0.00%
2002-08-27 0 0.530 0.520 0.530 0.530 0.530 470,000 249,100 0.5300 3,053 2,996 3,053 3,053 3,053 82 3,053.5 -3.64%
2002-08-26 0 0.550 0.530 0.560 0.520 0.550 1,360,000 734,700 0.5402 3,169 3,053 3,226 2,996 3,169 236 3,112.4 3.77%
2002-08-23 0 0.530 0.520 0.530 0.520 0.560 2,250,000 1,209,000 0.5373 3,053 2,996 3,053 2,996 3,226 391 3,095.7 1.92%
2002-08-22 0 0.520 0.510 0.540 0.510 0.530 1,110,000 582,800 0.5250 2,996 2,938 3,111 2,938 3,053 193 3,024.9 -3.70%
2002-08-21 0 0.540 0.520 0.540 0.530 0.550 1,365,000 735,250 0.5386 3,111 2,996 3,111 3,053 3,169 237 3,103.3 0.00%
2002-08-20 0 0.540 0.520 0.560 0.520 0.550 1,530,000 803,400 0.5251 3,111 2,996 3,226 2,996 3,169 266 3,025.2 1.89%
2002-08-19 0 0.530 0.510 0.530 0.520 0.530 1,400,000 729,500 0.5211 3,053 2,938 3,053 2,996 3,053 243 3,002.0 0.00%
2002-08-16 0 0.530 0.520 0.530 0.530 0.540 2,750,000 1,461,100 0.5313 3,053 2,996 3,053 3,053 3,111 477 3,061.0 0.00%
2002-08-15 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 3,053 2,996 3,053 3,053 3,053 26 3,053.5 0.00%
2002-08-14 0 0.530 0.520 0.530 0.520 0.560 1,970,000 1,046,900 0.5314 3,053 2,996 3,053 2,996 3,226 342 3,061.7 -1.85%
2002-08-13 0 0.540 0.530 0.540 0.520 0.540 900,000 477,700 0.5308 3,111 3,053 3,111 2,996 3,111 156 3,058.0 1.89%
2002-08-12 0 0.530 0.520 0.540 - - 0 0 - 3,053 2,996 3,111 - - 0 - 0.00%
2002-08-09 0 0.530 0.530 0.550 0.530 0.540 75,000 39,950 0.5327 3,053 3,053 3,169 3,053 3,111 13 3,068.8 0.00%
2002-08-08 0 0.530 0.520 0.530 0.530 0.540 280,000 149,200 0.5329 3,053 2,996 3,053 3,053 3,111 49 3,069.9 -1.85%
2002-08-07 0 0.540 0.530 0.540 0.530 0.550 870,000 469,300 0.5394 3,111 3,053 3,111 3,053 3,169 151 3,107.8 3.85%
2002-08-06 0 0.520 0.520 0.530 0.510 0.520 670,000 350,100 0.5225 2,996 2,996 3,053 2,938 2,996 116 3,010.5 -1.89%
2002-08-05 0 0.530 0.520 0.540 0.520 0.540 320,000 170,400 0.5325 3,053 2,996 3,111 2,996 3,111 56 3,067.9 -1.85%
2002-08-02 0 0.540 0.540 0.550 0.540 0.550 665,000 360,100 0.5415 3,111 3,111 3,169 3,111 3,169 115 3,119.7 -1.82%
2002-08-01 0 0.550 0.550 0.560 0.550 0.550 660,000 363,000 0.5500 3,169 3,169 3,226 3,169 3,169 115 3,168.7 0.00%
2002-07-31 0 0.550 0.540 0.550 0.550 0.550 580,000 319,000 0.5500 3,169 3,111 3,169 3,169 3,169 101 3,168.7 1.85%
2002-07-30 0 0.540 0.540 0.550 0.520 0.550 1,395,000 753,500 0.5401 3,111 3,111 3,169 2,996 3,169 242 3,111.9 -5.26%
2002-07-29 0 0.570 0.550 0.570 0.560 0.570 300,000 169,000 0.5633 3,284 3,169 3,284 3,226 3,284 52 3,245.5 3.64%
2002-07-26 0 0.550 0.540 0.560 0.530 0.550 750,000 406,500 0.5420 3,169 3,111 3,226 3,053 3,169 130 3,122.6 -1.79%
2002-07-25 0 0.560 0.550 0.560 0.560 0.580 970,000 556,100 0.5733 3,226 3,169 3,226 3,226 3,342 168 3,302.9 0.00%
2002-07-24 0 0.560 0.550 0.570 0.550 0.560 535,000 299,500 0.5598 3,226 3,169 3,284 3,169 3,226 93 3,225.2 -3.45%
2002-07-23 0 0.580 0.570 0.590 0.570 0.580 950,000 544,500 0.5732 3,342 3,284 3,399 3,284 3,342 165 3,302.1 -1.69%
2002-07-22 0 0.590 0.570 0.600 0.560 0.600 620,000 358,650 0.5785 3,399 3,284 3,457 3,226 3,457 108 3,332.7 -1.67%
2002-07-19 0 0.600 0.580 0.620 0.580 0.610 3,420,000 2,018,200 0.5901 3,457 3,342 3,572 3,342 3,514 594 3,399.8 -1.64%
2002-07-18 0 0.610 0.610 0.620 0.580 0.610 1,365,000 816,800 0.5984 3,514 3,514 3,572 3,342 3,514 237 3,447.5 3.39%
2002-07-17 0 0.590 0.590 0.600 0.590 0.610 1,050,000 627,500 0.5976 3,399 3,399 3,457 3,399 3,514 182 3,443.0 -1.67%
2002-07-16 0 0.600 0.600 0.610 0.560 0.600 1,750,000 1,018,800 0.5822 3,457 3,457 3,514 3,226 3,457 304 3,354.0 1.69%
2002-07-15 0 0.590 0.570 0.590 0.570 0.590 250,000 145,000 0.5800 3,399 3,284 3,399 3,284 3,399 43 3,341.5 3.51%
2002-07-12 0 0.570 0.570 0.580 0.560 0.580 620,000 352,900 0.5692 3,284 3,284 3,342 3,226 3,342 108 3,279.3 1.79%
2002-07-11 0 0.560 0.560 0.570 0.520 0.560 3,800,000 2,051,100 0.5398 3,226 3,226 3,284 2,996 3,226 660 3,109.7 1.82%
2002-07-10 0 0.550 0.550 0.570 0.530 0.560 2,855,000 1,576,850 0.5523 3,169 3,169 3,284 3,053 3,226 496 3,182.0 -5.17%
2002-07-09 0 0.580 0.570 0.580 0.560 0.580 2,670,000 1,512,900 0.5666 3,342 3,284 3,342 3,226 3,342 463 3,264.5 0.00%
2002-07-08 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 3,342 3,342 3,457 3,342 3,342 9 3,341.5 -3.33%
2002-07-05 0 0.600 0.600 0.610 0.580 0.600 1,880,000 1,111,000 0.5910 3,457 3,457 3,514 3,342 3,457 326 3,404.7 1.69%
2002-07-04 0 0.590 0.580 0.590 0.570 0.590 315,000 183,050 0.5811 3,399 3,342 3,399 3,284 3,399 55 3,347.9 1.72%
2002-07-03 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 3,342 3,342 3,399 3,342 3,342 17 3,341.5 0.00%
2002-07-02 0 0.580 0.570 0.590 0.560 0.580 300,000 171,000 0.5700 3,342 3,284 3,399 3,226 3,342 52 3,283.9 1.75%
2002-06-28 0 0.570 0.560 0.570 0.560 0.570 360,000 203,700 0.5658 3,284 3,226 3,284 3,226 3,284 62 3,259.9 0.00%
2002-06-27 0 0.570 0.560 0.580 0.570 0.570 350,000 199,500 0.5700 3,284 3,226 3,342 3,284 3,284 61 3,283.9 1.79%
2002-06-26 0 0.560 0.560 0.570 0.560 0.570 880,000 493,800 0.5611 3,226 3,226 3,284 3,226 3,284 153 3,232.9 -1.75%
2002-06-25 0 0.570 0.570 0.580 0.560 0.580 2,690,000 1,532,200 0.5696 3,284 3,284 3,342 3,226 3,342 467 3,281.6 -3.39%
2002-06-24 0 0.590 0.580 0.590 0.570 0.590 2,420,000 1,407,600 0.5817 3,399 3,342 3,399 3,284 3,399 420 3,351.1 0.00%
2002-06-21 0 0.590 0.580 0.590 0.580 0.590 620,000 360,800 0.5819 3,399 3,342 3,399 3,342 3,399 108 3,352.7 -1.67%
2002-06-20 0 0.600 0.600 0.610 0.570 0.610 1,665,000 981,200 0.5893 3,457 3,457 3,514 3,284 3,514 289 3,395.2 3.45%
2002-06-19 0 0.580 0.570 0.590 0.570 0.620 2,945,000 1,746,700 0.5931 3,342 3,284 3,399 3,284 3,572 511 3,417.0 -9.38%
2002-06-18 0 0.640 0.630 0.640 0.630 0.650 1,960,000 1,248,900 0.6372 3,687 3,630 3,687 3,630 3,745 340 3,671.0 -1.54%
2002-06-17 0 0.650 0.640 0.650 0.620 0.650 3,330,000 2,121,000 0.6369 3,745 3,687 3,745 3,572 3,745 578 3,669.6 -1.52%
2002-06-14 0 0.660 0.650 0.660 0.630 0.660 3,550,000 2,284,200 0.6434 3,802 3,745 3,802 3,630 3,802 616 3,707.0 3.13%
2002-06-13 0 0.640 0.630 0.640 0.620 0.640 1,370,000 862,900 0.6299 3,687 3,630 3,687 3,572 3,687 238 3,628.8 0.00%
2002-06-12 0 0.640 0.630 0.640 0.620 0.640 9,790,000 6,235,200 0.6369 3,687 3,630 3,687 3,572 3,687 1,699 3,669.3 0.00%
2002-06-11 0 0.640 0.640 0.650 0.620 0.650 2,400,000 1,520,100 0.6334 3,687 3,687 3,745 3,572 3,745 417 3,649.0 1.59%
2002-06-10 0 0.630 0.630 0.640 0.620 0.650 4,250,000 2,672,600 0.6288 3,630 3,630 3,687 3,572 3,745 738 3,623.0 1.61%
2002-06-07 0 0.620 0.620 0.630 0.610 0.620 2,360,000 1,452,300 0.6154 3,572 3,572 3,630 3,514 3,572 410 3,545.4 1.64%
2002-06-06 0 0.610 0.610 0.620 0.610 0.640 3,830,000 2,385,900 0.6230 3,514 3,514 3,572 3,514 3,687 665 3,589.0 -1.61%
2002-06-05 0 0.620 0.620 0.630 0.610 0.630 3,260,000 2,028,300 0.6222 3,572 3,572 3,630 3,514 3,630 566 3,584.5 1.64%
2002-06-04 0 0.610 0.600 0.610 0.600 0.620 965,000 588,800 0.6102 3,514 3,457 3,514 3,457 3,572 167 3,515.3 -3.17%
2002-06-03 0 0.630 0.620 0.640 0.620 0.650 5,090,000 3,196,750 0.6280 3,630 3,572 3,687 3,572 3,745 883 3,618.3 -4.55%
2002-05-31 0 0.660 0.650 0.660 0.640 0.670 11,525,000 7,534,450 0.6537 3,802 3,745 3,802 3,687 3,860 2,000 3,766.4 -1.49%
2002-05-30 0 0.670 0.660 0.670 0.620 0.670 17,610,000 11,354,650 0.6448 3,860 3,802 3,860 3,572 3,860 3,057 3,714.8 8.06%
2002-05-29 0 0.620 0.620 0.630 0.580 0.620 9,425,000 5,640,100 0.5984 3,572 3,572 3,630 3,342 3,572 1,636 3,447.7 5.08%
2002-05-28 0 0.590 0.590 0.600 0.550 0.600 8,615,000 4,979,500 0.5780 3,399 3,399 3,457 3,169 3,457 1,495 3,330.0 7.27%
2002-05-27 0 0.550 0.550 0.560 0.500 0.570 8,475,000 4,709,650 0.5557 3,169 3,169 3,226 2,881 3,284 1,471 3,201.6 -3.51%
2002-05-24 0 0.570 0.560 0.570 0.560 0.570 5,240,000 2,963,800 0.5656 3,284 3,226 3,284 3,226 3,284 910 3,258.6 1.79%
2002-05-23 0 0.560 0.560 0.570 0.550 0.570 4,385,000 2,478,100 0.5651 3,226 3,226 3,284 3,169 3,284 761 3,255.9 -1.75%
2002-05-22 0 0.570 0.560 0.570 0.560 0.590 3,545,000 2,046,050 0.5772 3,284 3,226 3,284 3,226 3,399 615 3,325.2 -1.72%
2002-05-21 0 0.580 0.580 0.590 0.560 0.590 4,975,000 2,908,700 0.5847 3,342 3,342 3,399 3,226 3,399 864 3,368.4 1.75%
2002-05-17 0 0.570 0.560 0.580 0.560 0.610 16,780,000 9,652,450 0.5752 3,284 3,226 3,342 3,226 3,514 2,913 3,314.1 -5.00%
2002-05-16 0 0.600 0.590 0.600 0.570 0.630 26,945,000 16,111,650 0.5979 3,457 3,399 3,457 3,284 3,630 4,677 3,444.9 1.69%
2002-05-15 0 0.590 0.580 0.600 0.540 0.600 34,150,000 19,524,800 0.5717 3,399 3,342 3,457 3,111 3,457 5,928 3,293.9 7.27%
2002-05-14 0 0.550 0.540 0.550 0.530 0.570 49,400,000 27,056,900 0.5477 3,169 3,111 3,169 3,053 3,284 8,574 3,155.5

Copyright & disclaimer, Privacy policy

Back to top