Capital VC Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02324  2003-10-27    
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
2026-03-10 0 0.153 0.145 0.153 0.145 0.153 790,000 117,280 0.1485 0.153 0.145 0.153 0.145 0.153 790,000 0.1485 5.52%
2026-03-09 0 0.145 0.137 0.145 0.144 0.146 190,000 27,500 0.1447 0.145 0.137 0.145 0.144 0.146 190,000 0.1447 0.00%
2026-03-06 0 0.145 0.145 0.152 0.144 0.156 5,530,000 803,650 0.1453 0.145 0.145 0.152 0.144 0.156 5,530,000 0.1453 0.00%
2026-03-05 0 0.145 0.145 0.148 0.144 0.150 720,000 104,460 0.1451 0.145 0.145 0.148 0.144 0.150 720,000 0.1451 -3.33%
2026-03-04 0 0.150 0.143 0.151 0.140 0.150 100,080 14,320 0.1431 0.150 0.143 0.151 0.140 0.150 100,080 0.1431 3.45%
2026-03-03 0 0.145 0.145 0.152 0.145 0.151 720,000 105,150 0.1460 0.145 0.145 0.152 0.145 0.151 720,000 0.1460 -3.33%
2026-03-02 0 0.150 0.150 0.154 0.148 0.159 1,130,000 172,330 0.1525 0.150 0.150 0.154 0.148 0.159 1,130,000 0.1525 -5.66%
2026-02-27 0 0.159 0.149 0.157 0.152 0.159 340,080 53,031 0.1559 0.159 0.149 0.157 0.152 0.159 340,080 0.1559 6.71%
2026-02-26 0 0.149 0.145 0.150 0.143 0.149 400,000 58,500 0.1463 0.149 0.145 0.150 0.143 0.149 400,000 0.1463 -3.87%
2026-02-25 0 0.155 0.149 0.155 0.150 0.155 320,016 49,102 0.1534 0.155 0.149 0.155 0.150 0.155 320,016 0.1534 1.31%
2026-02-24 0 0.153 0.148 0.151 0.151 0.154 202,400 31,016 0.1532 0.153 0.148 0.151 0.151 0.154 202,400 0.1532 0.00%
2026-02-23 0 0.153 0.148 0.151 0.150 0.158 570,000 86,010 0.1509 0.153 0.148 0.151 0.150 0.158 570,000 0.1509 -1.29%
2026-02-20 0 0.155 0.151 0.153 0.151 0.165 871,520 136,017 0.1561 0.155 0.151 0.153 0.151 0.165 871,520 0.1561 -4.32%
2026-02-16 0 0.162 0.154 0.160 0.153 0.167 290,000 46,240 0.1594 0.162 0.154 0.160 0.153 0.167 290,000 0.1594 -0.61%
2026-02-13 0 0.163 0.149 0.162 0.147 0.164 550,000 83,580 0.1520 0.163 0.149 0.162 0.147 0.164 550,000 0.1520 2.52%
2026-02-12 0 0.159 0.153 0.159 0.152 0.167 460,000 71,770 0.1560 0.159 0.153 0.159 0.152 0.167 460,000 0.1560 -1.85%
2026-02-11 0 0.162 0.151 0.163 0.140 0.165 2,895,600 444,244 0.1534 0.162 0.151 0.163 0.140 0.165 2,895,600 0.1534 14.08%
2026-02-10 0 0.142 0.138 0.140 0.142 0.147 720,000 104,030 0.1445 0.142 0.138 0.140 0.142 0.147 720,000 0.1445 -3.40%
2026-02-09 0 0.147 0.142 0.145 0.141 0.147 502,740 72,199 0.1436 0.147 0.142 0.145 0.141 0.147 502,740 0.1436 -0.68%
2026-02-06 0 0.148 0.141 0.146 0.144 0.150 263,600 38,295 0.1453 0.148 0.141 0.146 0.144 0.150 263,600 0.1453 2.78%
2026-02-05 0 0.144 0.138 0.144 0.138 0.149 810,200 112,245 0.1385 0.144 0.138 0.144 0.138 0.149 810,200 0.1385 -0.69%
2026-02-04 0 0.145 0.137 0.145 0.136 0.145 891,200 122,270 0.1372 0.145 0.137 0.145 0.136 0.145 891,200 0.1372 0.00%
2026-02-03 0 0.145 0.139 0.145 0.140 0.145 506,400 72,589 0.1433 0.145 0.139 0.145 0.140 0.145 506,400 0.1433 2.11%
2026-02-02 0 0.142 0.137 0.143 0.134 0.148 664,000 93,230 0.1404 0.142 0.137 0.143 0.134 0.148 664,000 0.1404 5.97%
2026-01-30 0 0.134 0.134 0.136 0.133 0.137 2,210,000 297,950 0.1348 0.134 0.134 0.136 0.133 0.137 2,210,000 0.1348 -2.90%
2026-01-29 0 0.138 0.136 0.138 0.131 0.151 5,550,280 761,331 0.1372 0.138 0.136 0.138 0.131 0.151 5,550,280 0.1372 -8.61%
2026-01-28 0 0.151 0.145 0.154 0.142 0.153 900,400 135,994 0.1510 0.151 0.145 0.154 0.142 0.153 900,400 0.1510 -1.95%
2026-01-27 0 0.154 0.143 0.155 0.132 0.159 1,410,000 212,700 0.1509 0.154 0.143 0.155 0.132 0.159 1,410,000 0.1509 1.32%
2026-01-26 0 0.152 0.147 0.159 0.142 0.153 940,000 141,080 0.1501 0.152 0.147 0.159 0.142 0.153 940,000 0.1501 -1.30%
2026-01-23 0 0.154 0.146 0.155 - - 0 0 - 0.154 0.146 0.155 - - 0 - -1.28%
2026-01-22 0 0.156 0.149 0.157 0.145 0.158 787,200 116,668 0.1482 0.156 0.149 0.157 0.145 0.158 787,200 0.1482 -1.27%
2026-01-21 0 0.158 0.151 0.159 0.158 0.159 190,000 30,060 0.1582 0.158 0.151 0.159 0.158 0.159 190,000 0.1582 0.00%
2026-01-20 0 0.158 0.151 0.158 0.159 0.159 150,000 23,850 0.1590 0.158 0.151 0.158 0.159 0.159 150,000 0.1590 0.00%
2026-01-19 0 0.158 0.152 0.159 0.150 0.158 780,000 121,150 0.1553 0.158 0.152 0.159 0.150 0.158 780,000 0.1553 3.27%
2026-01-16 0 0.153 0.147 0.153 0.147 0.159 1,130,000 172,230 0.1524 0.153 0.147 0.153 0.147 0.159 1,130,000 0.1524 8.13%
2026-01-15 0 0.163 0.158 0.163 0.158 0.163 794,000 127,842 0.1610 0.142 0.137 0.142 0.137 0.142 914,643 0.1398 -0.61%
2026-01-14 0 0.164 0.160 0.164 0.155 0.166 530,200 86,440 0.1630 0.142 0.139 0.142 0.135 0.144 610,760 0.1415 1.23%
2026-01-13 0 0.162 0.158 0.162 0.158 0.165 2,050,000 327,540 0.1598 0.141 0.137 0.141 0.137 0.143 2,361,484 0.1387 1.89%
2026-01-12 0 0.159 0.155 0.160 0.154 0.168 1,610,012 255,631 0.1588 0.138 0.135 0.139 0.134 0.146 1,854,643 0.1378 -2.45%
2026-01-09 0 0.163 0.160 0.163 0.152 0.164 5,846,000 922,090 0.1577 0.142 0.139 0.142 0.132 0.142 6,734,261 0.1369 5.84%
2026-01-08 0 0.154 0.150 0.154 0.145 0.155 630,000 93,400 0.1483 0.134 0.130 0.134 0.126 0.135 725,724 0.1287 2.67%
2026-01-07 0 0.150 0.145 0.151 0.145 0.152 570,000 86,380 0.1515 0.130 0.126 0.131 0.126 0.132 656,608 0.1316 0.00%
2026-01-06 0 0.150 0.144 0.150 0.143 0.150 410,000 60,760 0.1482 0.130 0.125 0.130 0.124 0.130 472,297 0.1286 0.00%
2026-01-05 0 0.150 0.146 0.150 0.145 0.150 150,000 22,000 0.1467 0.130 0.127 0.130 0.126 0.130 172,792 0.1273 -1.96%
2026-01-02 0 0.153 0.148 0.153 0.145 0.155 720,000 108,390 0.1505 0.133 0.128 0.133 0.126 0.135 829,399 0.1307 0.00%
2025-12-31 0 0.153 0.148 0.153 0.153 0.153 30,000 4,590 0.1530 0.133 0.128 0.133 0.133 0.133 34,558 0.1328 0.00%
2025-12-30 0 0.153 0.145 0.154 0.141 0.155 730,000 108,120 0.1481 0.133 0.126 0.134 0.122 0.135 840,919 0.1286 2.00%
2025-12-29 0 0.150 0.141 0.150 0.150 0.153 380,000 57,590 0.1516 0.130 0.122 0.130 0.130 0.133 437,739 0.1316 -3.23%
2025-12-24 0 0.155 0.150 0.155 0.154 0.155 380,020 58,702 0.1545 0.135 0.130 0.135 0.134 0.135 437,762 0.1341 3.33%
2025-12-23 0 0.150 0.144 0.154 0.142 0.157 580,000 87,980 0.1517 0.130 0.125 0.134 0.123 0.136 668,127 0.1317 -2.60%
2025-12-22 0 0.154 0.145 0.154 0.142 0.180 6,733,200 1,050,970 0.1561 0.134 0.126 0.134 0.123 0.156 7,756,266 0.1355 24.19%
2025-12-19 0 0.124 0.122 0.128 0.124 0.124 34,000 4,188 0.1232 0.108 0.106 0.111 0.108 0.108 39,166 0.1069 0.00%
2025-12-18 0 0.124 0.124 0.127 0.122 0.123 60,000 7,390 0.1232 0.108 0.108 0.110 0.106 0.107 69,117 0.1069 0.81%
2025-12-17 0 0.123 0.123 0.127 0.123 0.123 30,000 3,690 0.1230 0.107 0.107 0.110 0.107 0.107 34,558 0.1068 0.00%
2025-12-16 0 0.123 0.121 0.127 0.123 0.129 220,000 28,170 0.1280 0.107 0.105 0.110 0.107 0.112 253,428 0.1112 -2.38%
2025-12-15 0 0.126 0.121 0.127 0.126 0.126 30,360 3,791 0.1249 0.109 0.105 0.110 0.109 0.109 34,973 0.1084 -0.79%
2025-12-12 0 0.127 0.123 0.127 - - 0 0 - 0.110 0.107 0.110 - - 0 - 0.00%
2025-12-11 0 0.127 0.123 0.131 - - 2,080 239 0.1149 0.110 0.107 0.114 - - 2,396 0.0997 0.00%
2025-12-10 0 0.127 0.123 0.131 0.123 0.125 190,000 23,640 0.1244 0.110 0.107 0.114 0.107 0.109 218,869 0.1080 1.60%
2025-12-09 0 0.125 0.125 0.132 - - 0 0 - 0.109 0.109 0.115 - - 0 - 0.00%
2025-12-08 0 0.125 0.125 0.129 0.124 0.129 630,400 80,658 0.1279 0.109 0.109 0.112 0.108 0.112 726,185 0.1111 -2.34%
2025-12-05 0 0.128 0.125 0.133 - - 0 0 - 0.111 0.109 0.115 - - 0 - 0.00%
2025-12-04 0 0.128 0.128 0.134 0.121 0.131 1,110,000 138,030 0.1244 0.111 0.111 0.116 0.105 0.114 1,278,657 0.1079 0.79%
2025-12-03 0 0.127 0.127 0.132 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2025-12-02 0 0.127 0.127 0.130 0.127 0.127 20,000 2,540 0.1270 0.110 0.110 0.113 0.110 0.110 23,039 0.1102 -0.78%
2025-12-01 0 0.128 0.128 0.134 0.126 0.130 370,000 47,440 0.1282 0.111 0.111 0.116 0.109 0.113 426,219 0.1113 -1.54%
2025-11-28 0 0.130 0.130 0.134 - - 0 0 - 0.113 0.113 0.116 - - 0 - 0.00%
2025-11-27 0 0.130 0.127 0.130 0.130 0.130 20,000 2,600 0.1300 0.113 0.110 0.113 0.113 0.113 23,039 0.1129 0.00%
2025-11-26 0 0.130 0.126 0.130 0.126 0.131 448,000 57,230 0.1277 0.113 0.109 0.113 0.109 0.114 516,071 0.1109 -2.26%
2025-11-25 0 0.133 0.126 0.133 0.130 0.134 570,000 74,260 0.1303 0.115 0.109 0.115 0.113 0.116 656,608 0.1131 2.31%
2025-11-24 0 0.130 0.126 0.130 - - 0 0 - 0.113 0.109 0.113 - - 0 - 0.00%
2025-11-21 0 0.130 0.126 0.145 0.130 0.130 20,000 2,620 0.1310 0.113 0.109 0.126 0.113 0.113 23,039 0.1137 1.56%
2025-11-20 0 0.128 0.125 0.128 0.124 0.128 1,090,000 137,620 0.1263 0.111 0.109 0.111 0.108 0.111 1,255,618 0.1096 -1.54%
2025-11-19 0 0.130 0.130 0.145 0.129 0.132 38,000 4,876 0.1283 0.113 0.113 0.126 0.112 0.115 43,774 0.1114 -0.76%
2025-11-18 0 0.131 0.128 0.131 0.128 0.132 360,000 46,320 0.1287 0.114 0.111 0.114 0.111 0.115 414,700 0.1117 2.34%
2025-11-17 0 0.128 0.128 0.130 0.128 0.128 40,000 5,120 0.1280 0.111 0.111 0.113 0.111 0.111 46,078 0.1111 -1.54%
2025-11-14 0 0.130 0.128 0.134 0.128 0.130 40,000 5,160 0.1290 0.113 0.111 0.116 0.111 0.113 46,078 0.1120 -2.99%
2025-11-13 0 0.134 0.129 0.134 0.126 0.135 440,000 56,580 0.1286 0.116 0.112 0.116 0.109 0.117 506,855 0.1116 3.88%
2025-11-12 0 0.129 0.129 0.135 0.129 0.131 360,000 46,520 0.1292 0.112 0.112 0.117 0.112 0.114 414,700 0.1122 -2.27%
2025-11-11 0 0.132 0.129 0.132 0.131 0.135 140,000 18,470 0.1319 0.115 0.112 0.115 0.114 0.117 161,272 0.1145 -2.22%
2025-11-10 0 0.135 0.131 0.135 0.131 0.135 46,000 6,110 0.1328 0.117 0.114 0.117 0.114 0.117 52,989 0.1153 0.00%
2025-11-07 0 0.135 0.133 0.137 0.135 0.135 160,424 21,652 0.1350 0.117 0.115 0.119 0.117 0.117 184,799 0.1172 1.50%
2025-11-06 0 0.133 0.129 0.133 0.133 0.133 200,000 26,600 0.1330 0.115 0.112 0.115 0.115 0.115 230,389 0.1155 3.10%
2025-11-05 0 0.129 0.128 0.129 0.128 0.129 110,000 14,120 0.1284 0.112 0.111 0.112 0.111 0.112 126,714 0.1114 0.00%
2025-11-04 0 0.129 0.128 0.135 0.129 0.134 180,000 23,120 0.1284 0.112 0.111 0.117 0.112 0.116 207,350 0.1115 0.00%
2025-11-03 0 0.129 0.129 0.135 0.128 0.129 420,000 53,830 0.1282 0.112 0.112 0.117 0.111 0.112 483,816 0.1113 -4.44%
2025-10-31 0 0.135 0.126 0.135 0.135 0.138 50,000 6,780 0.1356 0.117 0.109 0.117 0.117 0.120 57,597 0.1177 -2.17%
2025-10-30 0 0.138 0.124 0.138 0.130 0.138 120,000 15,740 0.1312 0.120 0.108 0.120 0.113 0.120 138,233 0.1139 2.99%
2025-10-28 0 0.134 0.125 0.140 0.134 0.134 40,000 5,360 0.1340 0.116 0.109 0.122 0.116 0.116 46,078 0.1163 0.00%
2025-10-27 0 0.134 0.129 0.134 - - 4,400 550 0.1250 0.116 0.112 0.116 - - 5,069 0.1085 0.00%
2025-10-24 0 0.134 0.130 0.134 0.130 0.136 1,130,000 149,820 0.1326 0.116 0.113 0.116 0.113 0.118 1,301,696 0.1151 2.29%
2025-10-23 0 0.131 0.131 0.133 0.131 0.131 160,000 21,060 0.1316 0.114 0.114 0.115 0.114 0.114 184,311 0.1143 -1.50%
2025-10-22 0 0.133 0.130 0.133 0.130 0.133 180,000 23,460 0.1303 0.115 0.113 0.115 0.113 0.115 207,350 0.1131 0.76%
2025-10-21 0 0.132 0.132 0.133 0.130 0.137 404,000 53,170 0.1316 0.115 0.115 0.115 0.113 0.119 465,385 0.1142 -3.65%
2025-10-20 0 0.137 0.133 0.137 - - 10,000 1,370 0.1370 0.119 0.115 0.119 - - 11,519 0.1189 -0.72%
2025-10-17 0 0.138 0.133 0.142 0.130 0.147 324,000 44,088 0.1361 0.120 0.115 0.123 0.113 0.128 373,230 0.1181 -1.43%
2025-10-16 0 0.140 0.140 0.141 0.135 0.141 1,648,800 224,277 0.1360 0.122 0.122 0.122 0.117 0.122 1,899,324 0.1181 3.70%
2025-10-15 0 0.135 0.131 0.135 0.135 0.135 80,000 10,800 0.1350 0.117 0.114 0.117 0.117 0.117 92,155 0.1172 0.00%
2025-10-14 0 0.135 0.132 0.135 0.135 0.137 340,000 46,370 0.1364 0.117 0.115 0.117 0.117 0.119 391,661 0.1184 -0.74%
2025-10-13 0 0.136 0.136 0.137 - - 0 0 - 0.118 0.118 0.119 - - 0 - 0.00%
2025-10-10 0 0.136 0.135 0.136 0.136 0.138 1,050,000 144,010 0.1372 0.118 0.117 0.118 0.118 0.120 1,209,541 0.1191 1.49%
2025-10-09 0 0.134 0.133 0.134 0.133 0.138 790,000 105,770 0.1339 0.116 0.115 0.116 0.115 0.120 910,035 0.1162 -2.90%
2025-10-08 0 0.138 0.135 0.138 0.134 0.138 660,000 88,980 0.1348 0.120 0.117 0.120 0.116 0.120 760,283 0.1170 0.00%
2025-10-06 0 0.138 0.136 0.138 0.136 0.144 455,680 63,733 0.1399 0.120 0.118 0.120 0.118 0.125 524,918 0.1214 2.22%
2025-10-03 0 0.135 0.135 0.139 0.130 0.149 1,020,000 142,000 0.1392 0.117 0.117 0.121 0.113 0.129 1,174,982 0.1209 -6.90%
2025-10-02 0 0.145 0.145 0.147 0.140 0.145 700,000 98,950 0.1414 0.126 0.126 0.128 0.122 0.126 806,360 0.1227 0.00%
2025-09-30 0 0.145 0.145 0.150 0.145 0.146 290,096 42,283 0.1458 0.126 0.126 0.130 0.126 0.127 334,174 0.1265 -3.33%
2025-09-29 0 0.150 0.145 0.152 0.142 0.152 1,156,000 172,444 0.1492 0.130 0.126 0.132 0.123 0.132 1,331,647 0.1295 5.63%
2025-09-26 0 0.142 0.140 0.148 0.142 0.143 390,000 55,720 0.1429 0.123 0.122 0.128 0.123 0.124 449,258 0.1240 -1.39%
2025-09-25 0 0.144 0.142 0.144 0.148 0.149 260,000 38,240 0.1471 0.125 0.123 0.125 0.128 0.129 299,505 0.1277 -0.69%
2025-09-24 0 0.145 0.145 0.147 0.145 0.145 30,000 4,350 0.1450 0.126 0.126 0.128 0.126 0.126 34,558 0.1259 -2.03%
2025-09-23 0 0.148 0.144 0.149 0.149 0.150 20,000 2,990 0.1495 0.128 0.125 0.129 0.129 0.130 23,039 0.1298 2.07%
2025-09-22 0 0.145 0.150 0.157 0.144 0.145 490,000 71,060 0.1450 0.126 0.130 0.136 0.125 0.126 564,452 0.1259 -3.33%
2025-09-19 0 0.150 0.148 0.150 0.148 0.158 330,000 51,630 0.1565 0.130 0.128 0.130 0.128 0.137 380,141 0.1358 1.35%
2025-09-18 0 0.148 0.148 0.150 0.144 0.155 820,000 122,470 0.1494 0.128 0.128 0.130 0.125 0.135 944,594 0.1297 2.78%
2025-09-17 0 0.144 0.142 0.144 0.140 0.149 840,000 121,660 0.1448 0.125 0.123 0.125 0.122 0.129 967,633 0.1257 -3.36%
2025-09-16 0 0.149 0.146 0.150 0.145 0.150 590,000 87,400 0.1481 0.129 0.127 0.130 0.126 0.130 679,647 0.1286 4.20%
2025-09-15 0 0.143 0.143 0.145 0.143 0.148 210,040 30,525 0.1453 0.124 0.124 0.126 0.124 0.128 241,954 0.1262 -2.05%
2025-09-12 0 0.146 0.146 0.150 0.145 0.152 1,090,800 163,431 0.1498 0.127 0.127 0.130 0.126 0.132 1,256,540 0.1301 -2.67%
2025-09-11 0 0.150 0.149 0.152 0.140 0.157 1,654,000 244,636 0.1479 0.130 0.129 0.132 0.122 0.136 1,905,314 0.1284 -4.46%
2025-09-10 0 0.157 0.157 0.160 0.156 0.157 160,000 25,110 0.1569 0.136 0.136 0.139 0.135 0.136 184,311 0.1362 0.64%
2025-09-09 0 0.156 0.155 0.160 0.156 0.163 470,000 75,460 0.1606 0.135 0.135 0.139 0.135 0.142 541,413 0.1394 -4.29%
2025-09-08 0 0.163 0.161 0.163 0.156 0.164 930,000 149,600 0.1609 0.142 0.140 0.142 0.135 0.142 1,071,307 0.1396 4.49%
2025-09-05 0 0.156 0.156 0.160 0.150 0.156 1,110,000 171,250 0.1543 0.135 0.135 0.139 0.130 0.135 1,278,657 0.1339 -0.64%
2025-09-04 0 0.157 0.157 0.165 0.157 0.158 430,800 67,831 0.1575 0.136 0.136 0.143 0.136 0.137 496,257 0.1367 0.00%
2025-09-03 0 0.157 0.157 0.160 0.156 0.158 300,000 46,890 0.1563 0.136 0.136 0.139 0.135 0.137 345,583 0.1357 0.64%
2025-09-02 0 0.156 0.156 0.158 0.154 0.155 300,000 46,340 0.1545 0.135 0.135 0.137 0.134 0.135 345,583 0.1341 -1.27%
2025-09-01 0 0.158 0.155 0.158 0.158 0.160 450,240 71,675 0.1592 0.137 0.135 0.137 0.137 0.139 518,651 0.1382 1.94%
2025-08-29 0 0.155 0.155 0.158 0.155 0.156 2,880,000 448,450 0.1557 0.135 0.135 0.137 0.135 0.135 3,317,597 0.1352 0.00%
2025-08-28 0 0.155 0.155 0.158 0.155 0.158 1,261,600 198,545 0.1574 0.135 0.135 0.137 0.135 0.137 1,453,292 0.1366 -1.27%
2025-08-27 0 0.157 0.157 0.165 0.157 0.158 492,000 77,664 0.1579 0.136 0.136 0.143 0.136 0.137 566,756 0.1370 1.29%
2025-08-26 0 0.155 0.155 0.158 0.155 0.158 830,000 130,850 0.1577 0.135 0.135 0.137 0.135 0.137 956,113 0.1369 -1.90%
2025-08-25 0 0.158 0.156 0.158 0.154 0.160 1,260,000 198,870 0.1578 0.137 0.135 0.137 0.134 0.139 1,451,449 0.1370 1.94%
2025-08-22 0 0.155 0.153 0.156 0.155 0.157 520,000 80,980 0.1557 0.135 0.133 0.135 0.135 0.136 599,011 0.1352 -1.27%
2025-08-21 0 0.157 0.157 0.159 0.155 0.160 412,000 64,720 0.1571 0.136 0.136 0.138 0.135 0.139 474,601 0.1364 0.00%
2025-08-20 0 0.157 0.157 0.160 0.153 0.157 290,000 44,950 0.1550 0.136 0.136 0.139 0.133 0.136 334,064 0.1346 1.95%
2025-08-19 0 0.154 0.154 0.159 0.152 0.157 2,104,000 326,244 0.1551 0.134 0.134 0.138 0.132 0.136 2,423,689 0.1346 -5.52%
2025-08-18 0 0.163 0.157 0.163 0.153 0.164 892,800 142,170 0.1592 0.142 0.136 0.142 0.133 0.142 1,028,455 0.1382 3.82%
2025-08-15 0 0.157 0.155 0.159 0.152 0.157 630,000 98,060 0.1557 0.136 0.135 0.138 0.132 0.136 725,724 0.1351 -1.26%
2025-08-14 0 0.159 0.159 0.160 0.147 0.160 3,780,000 583,450 0.1544 0.138 0.138 0.139 0.128 0.139 4,354,346 0.1340 -3.64%
2025-08-13 0 0.165 0.165 0.168 0.161 0.168 1,780,000 293,720 0.1650 0.143 0.143 0.146 0.140 0.146 2,050,459 0.1432 3.13%
2025-08-12 0 0.160 0.160 0.162 0.158 0.160 360,000 57,370 0.1594 0.139 0.139 0.141 0.137 0.139 414,700 0.1383 1.91%
2025-08-11 0 0.157 0.157 0.160 0.157 0.160 60,016 9,572 0.1595 0.136 0.136 0.139 0.136 0.139 69,135 0.1385 1.29%
2025-08-08 0 0.155 0.155 0.161 0.152 0.159 370,000 57,570 0.1556 0.135 0.135 0.140 0.132 0.138 426,219 0.1351 -3.73%
2025-08-07 0 0.161 0.161 0.162 0.161 0.161 150,000 24,150 0.1610 0.140 0.140 0.141 0.140 0.140 172,792 0.1398 0.00%
2025-08-06 0 0.161 0.157 0.162 0.161 0.162 480,000 77,720 0.1619 0.140 0.136 0.141 0.140 0.141 552,933 0.1406 2.55%
2025-08-05 0 0.157 0.157 0.162 0.157 0.158 1,200,000 189,180 0.1577 0.136 0.136 0.141 0.136 0.137 1,382,332 0.1369 -0.63%
2025-08-04 0 0.158 0.158 0.166 0.156 0.168 500,000 80,170 0.1603 0.137 0.137 0.144 0.135 0.146 575,972 0.1392 -1.86%
2025-08-01 0 0.161 0.161 0.164 0.160 0.161 110,000 17,660 0.1605 0.140 0.140 0.142 0.139 0.140 126,714 0.1394 -1.83%
2025-07-31 0 0.164 0.159 0.164 0.161 0.170 461,823 76,593 0.1658 0.142 0.138 0.142 0.140 0.148 531,994 0.1440 4.46%
2025-07-30 0 0.157 0.157 0.165 0.157 0.169 430,000 70,630 0.1643 0.136 0.136 0.143 0.136 0.147 495,336 0.1426 -2.48%
2025-07-29 0 0.161 0.161 0.166 0.160 0.166 600,000 97,750 0.1629 0.140 0.140 0.144 0.139 0.144 691,166 0.1414 1.26%
2025-07-28 0 0.159 0.159 0.162 0.159 0.170 370,000 61,140 0.1652 0.138 0.138 0.141 0.138 0.148 426,219 0.1434 3.25%
2025-07-25 0 0.154 0.155 0.165 0.152 0.177 2,740,008 445,631 0.1626 0.134 0.135 0.143 0.132 0.154 3,156,334 0.1412 -12.99%
2025-07-24 0 0.177 0.161 0.177 0.165 0.183 574,000 98,632 0.1718 0.154 0.140 0.154 0.143 0.159 661,216 0.1492 2.91%
2025-07-23 0 0.172 0.173 0.175 0.172 0.182 358,800 63,535 0.1771 0.149 0.150 0.152 0.149 0.158 413,317 0.1537 -3.91%
2025-07-22 0 0.179 0.179 0.180 0.170 0.183 2,220,000 391,090 0.1762 0.155 0.155 0.156 0.148 0.159 2,557,314 0.1529 4.07%
2025-07-21 0 0.172 0.170 0.174 0.163 0.172 2,220,384 379,551 0.1709 0.149 0.148 0.151 0.142 0.149 2,557,757 0.1484 6.83%
2025-07-18 0 0.161 0.162 0.168 0.161 0.172 868,000 141,426 0.1629 0.140 0.141 0.146 0.140 0.149 999,887 0.1414 1.26%
2025-07-17 0 0.159 0.159 0.166 0.156 0.166 434,000 70,596 0.1627 0.138 0.138 0.144 0.135 0.144 499,943 0.1412 -1.24%
2025-07-16 0 0.161 0.161 0.167 0.157 0.168 420,000 69,120 0.1646 0.140 0.140 0.145 0.136 0.146 483,816 0.1429 0.00%
2025-07-15 0 0.161 0.161 0.167 0.160 0.171 686,000 111,960 0.1632 0.140 0.140 0.145 0.139 0.148 790,233 0.1417 -1.23%
2025-07-14 0 0.163 0.162 0.168 0.161 0.171 1,640,000 270,250 0.1648 0.142 0.141 0.146 0.140 0.148 1,889,187 0.1431 -0.61%
2025-07-11 0 0.164 0.164 0.170 0.142 0.185 16,510,000 2,825,450 0.1711 0.142 0.142 0.148 0.123 0.161 19,018,587 0.1486 17.14%
2025-07-10 0 0.140 0.140 0.155 0.137 0.158 2,940,280 439,951 0.1496 0.122 0.122 0.135 0.119 0.137 3,387,036 0.1299 -14.11%
2025-07-09 0 0.163 0.162 0.165 0.162 0.167 2,221,600 365,093 0.1643 0.142 0.141 0.143 0.141 0.145 2,559,158 0.1427 1.24%
2025-07-08 0 0.161 0.155 0.161 0.150 0.168 1,410,024 220,053 0.1561 0.140 0.135 0.140 0.130 0.146 1,624,268 0.1355 8.78%
2025-07-07 0 0.148 0.148 0.153 0.144 0.163 4,894,000 727,730 0.1487 0.128 0.128 0.133 0.125 0.142 5,637,611 0.1291 -9.20%
2025-07-04 0 0.163 0.159 0.165 0.158 0.177 1,570,400 254,872 0.1623 0.142 0.138 0.143 0.137 0.154 1,809,012 0.1409 -8.43%
2025-07-03 0 0.178 0.163 0.178 0.163 0.179 480,000 79,820 0.1663 0.155 0.142 0.155 0.142 0.155 552,933 0.1444 7.23%
2025-07-02 0 0.166 0.164 0.166 0.165 0.174 400,000 67,250 0.1681 0.144 0.142 0.144 0.143 0.151 460,777 0.1459 -5.14%
2025-06-30 0 0.175 0.171 0.181 0.171 0.195 1,940,000 346,450 0.1786 0.152 0.148 0.157 0.148 0.169 2,234,770 0.1550 -10.26%
2025-06-27 0 0.195 0.189 0.195 0.175 0.206 2,750,000 524,790 0.1908 0.169 0.164 0.169 0.152 0.179 3,167,845 0.1657 8.94%
2025-06-26 0 0.179 0.178 0.188 0.178 0.192 2,138,000 390,824 0.1828 0.155 0.155 0.163 0.155 0.167 2,462,855 0.1587 -6.77%
2025-06-25 0 0.192 0.183 0.192 0.168 0.230 26,100,000 5,095,100 0.1952 0.167 0.159 0.167 0.146 0.200 30,065,724 0.1695 23.87%
2025-06-24 0 0.155 0.155 0.156 0.153 0.160 352,000 55,046 0.1564 0.135 0.135 0.135 0.133 0.139 405,484 0.1358 1.97%
2025-06-23 0 0.152 0.152 - 0.152 0.155 32,240 4,944 0.1533 0.132 0.132 - 0.132 0.135 37,139 0.1331 -3.18%
2025-06-20 0 0.157 0.156 0.165 0.156 0.158 190,000 29,790 0.1568 0.136 0.135 0.143 0.135 0.137 218,869 0.1361 1.29%
2025-06-19 0 0.155 0.155 0.167 0.155 0.162 200,000 31,630 0.1582 0.135 0.135 0.145 0.135 0.141 230,389 0.1373 -7.19%
2025-06-18 0 0.167 0.156 0.167 0.167 0.169 60,000 10,040 0.1673 0.145 0.135 0.145 0.145 0.147 69,117 0.1453 5.70%
2025-06-17 0 0.158 0.151 0.159 0.158 0.168 520,000 83,650 0.1609 0.137 0.131 0.138 0.137 0.146 599,011 0.1396 -6.51%
2025-06-16 0 0.169 0.162 0.169 0.144 0.170 2,919,360 466,770 0.1599 0.147 0.141 0.147 0.125 0.148 3,362,938 0.1388 14.19%
2025-06-13 0 0.148 0.148 0.159 0.146 0.179 1,984,000 313,742 0.1581 0.128 0.128 0.138 0.127 0.155 2,285,456 0.1373 -5.73%
2025-06-12 0 0.157 0.157 0.167 0.140 0.240 7,480,000 1,331,370 0.1780 0.136 0.136 0.145 0.122 0.208 8,616,537 0.1545 15.44%
2025-06-11 0 0.136 0.136 0.140 0.136 0.137 350,000 47,900 0.1369 0.118 0.118 0.122 0.118 0.119 403,180 0.1188 -0.73%
2025-06-10 0 0.137 0.132 0.137 0.136 0.137 100,000 13,660 0.1366 0.119 0.115 0.119 0.118 0.119 115,194 0.1186 0.74%
2025-06-09 0 0.136 0.129 0.136 0.136 0.137 160,000 21,820 0.1364 0.118 0.112 0.118 0.118 0.119 184,311 0.1184 3.82%
2025-06-06 0 0.131 0.128 0.138 - - 0 0 - 0.114 0.111 0.120 - - 0 - 0.00%
2025-06-05 0 0.131 0.131 0.139 0.131 0.131 130,000 17,030 0.1310 0.114 0.114 0.121 0.114 0.114 149,753 0.1137 0.77%
2025-06-04 0 0.130 0.130 0.137 0.130 0.130 20,000 2,600 0.1300 0.113 0.113 0.119 0.113 0.113 23,039 0.1129 0.00%
2025-06-03 0 0.130 0.130 0.137 0.128 0.137 288,000 38,426 0.1334 0.113 0.113 0.119 0.111 0.119 331,760 0.1158 0.00%
2025-06-02 0 0.130 0.130 0.135 0.130 0.130 120,000 15,600 0.1300 0.113 0.113 0.117 0.113 0.113 138,233 0.1129 -1.52%
2025-05-30 0 0.132 0.131 0.138 0.131 0.132 90,000 11,840 0.1316 0.115 0.114 0.120 0.114 0.115 103,675 0.1142 -5.71%
2025-05-29 0 0.140 0.135 0.145 0.140 0.140 110,000 15,450 0.1405 0.122 0.117 0.126 0.122 0.122 126,714 0.1219 0.00%
2025-05-28 0 0.140 0.131 0.147 0.125 0.140 210,000 28,170 0.1341 0.122 0.114 0.128 0.109 0.122 241,908 0.1164 -4.76%
2025-05-27 0 0.147 0.134 0.147 0.131 0.147 262,720 36,040 0.1372 0.128 0.116 0.128 0.114 0.128 302,639 0.1191 13.95%
2025-05-26 0 0.129 0.129 0.134 0.124 0.135 50,000 6,460 0.1292 0.112 0.112 0.116 0.108 0.117 57,597 0.1122 -0.77%
2025-05-23 0 0.130 0.130 0.137 0.130 0.132 326,800 42,616 0.1304 0.113 0.113 0.119 0.113 0.115 376,455 0.1132 -0.76%
2025-05-22 0 0.131 0.131 0.138 0.128 0.137 440,000 57,370 0.1304 0.114 0.114 0.120 0.111 0.119 506,855 0.1132 -4.38%
2025-05-21 0 0.137 0.137 0.150 0.137 0.137 20,000 2,740 0.1370 0.119 0.119 0.130 0.119 0.119 23,039 0.1189 0.74%
2025-05-20 0 0.136 0.130 0.136 0.135 0.136 220,000 29,830 0.1356 0.118 0.113 0.118 0.117 0.118 253,428 0.1177 0.00%
2025-05-19 0 0.136 0.136 0.150 0.134 0.134 300,000 40,440 0.1348 0.118 0.118 0.130 0.116 0.116 345,583 0.1170 -9.33%
2025-05-16 0 0.150 0.140 0.150 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2025-05-15 0 0.150 0.140 0.151 0.143 0.151 210,480 31,468 0.1495 0.130 0.122 0.131 0.124 0.131 242,461 0.1298 3.45%
2025-05-14 0 0.145 0.136 0.145 0.145 0.148 20,000 2,930 0.1465 0.126 0.118 0.126 0.126 0.128 23,039 0.1272 -2.03%
2025-05-13 0 0.148 0.133 0.148 0.148 0.148 290,000 42,920 0.1480 0.128 0.115 0.128 0.128 0.128 334,064 0.1285 1.37%
2025-05-12 0 0.146 0.147 0.148 0.140 0.146 104,000 14,810 0.1424 0.127 0.128 0.128 0.122 0.127 119,802 0.1236 4.29%
2025-05-09 0 0.140 0.139 0.140 0.140 0.140 30,000 4,200 0.1400 0.122 0.121 0.122 0.122 0.122 34,558 0.1215 0.00%
2025-05-08 0 0.140 0.132 0.148 0.140 0.140 20,031 2,803 0.1399 0.122 0.115 0.128 0.122 0.122 23,075 0.1215 0.00%
2025-05-07 0 0.140 0.135 0.140 0.130 0.150 182,360 25,376 0.1392 0.122 0.117 0.122 0.113 0.130 210,068 0.1208 7.69%
2025-05-06 0 0.130 0.130 0.139 0.130 0.130 60,000 7,800 0.1300 0.113 0.113 0.121 0.113 0.113 69,117 0.1129 -1.52%
2025-05-02 0 0.132 0.132 0.138 0.132 0.137 580,012 77,091 0.1329 0.115 0.115 0.120 0.115 0.119 668,141 0.1154 0.00%
2025-04-30 0 0.132 0.131 0.144 0.132 0.144 50,000 6,960 0.1392 0.115 0.114 0.125 0.115 0.125 57,597 0.1208 -8.97%
2025-04-29 0 0.145 0.131 0.145 0.129 0.159 160,000 21,470 0.1342 0.126 0.114 0.126 0.112 0.138 184,311 0.1165 10.69%
2025-04-28 0 0.131 0.131 0.140 0.131 0.131 30,000 3,930 0.1310 0.114 0.114 0.122 0.114 0.114 34,558 0.1137 -6.43%
2025-04-25 0 0.140 0.131 0.144 - - 0 0 - 0.122 0.114 0.125 - - 0 - 0.00%
2025-04-24 0 0.140 0.132 0.140 - - 0 0 - 0.122 0.115 0.122 - - 0 - 0.00%
2025-04-23 0 0.140 0.140 0.146 0.135 0.140 70,000 9,650 0.1379 0.122 0.122 0.127 0.117 0.122 80,636 0.1197 3.70%
2025-04-22 0 0.135 0.129 0.135 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2025-04-17 0 0.135 0.130 0.140 - - 0 0 - 0.117 0.113 0.122 - - 0 - 0.00%
2025-04-16 0 0.135 0.132 0.137 0.130 0.142 268,000 36,710 0.1370 0.117 0.115 0.119 0.113 0.123 308,721 0.1189 -5.59%
2025-04-15 0 0.143 0.135 0.147 0.129 0.148 4,900,640 656,452 0.1340 0.124 0.117 0.128 0.112 0.128 5,645,260 0.1163 0.00%
2025-04-14 0 0.143 0.134 0.143 0.129 0.143 5,002,000 650,110 0.1300 0.124 0.116 0.124 0.112 0.124 5,762,021 0.1128 11.72%
2025-04-11 0 0.128 0.115 0.133 - - 42 4 0.0952 0.111 0.100 0.115 - - 48 0.0827 0.00%
2025-04-10 0 0.128 0.119 0.128 0.120 0.134 510,000 65,500 0.1284 0.111 0.103 0.111 0.104 0.116 587,491 0.1115 10.34%
2025-04-09 0 0.116 0.111 0.122 0.110 0.116 7,000,000 777,050 0.1110 0.101 0.096 0.106 0.095 0.101 8,063,604 0.0964 4.50%
2025-04-08 0 0.111 0.110 0.117 0.110 0.111 80,000 8,820 0.1103 0.096 0.095 0.102 0.095 0.096 92,155 0.0957 5.71%
2025-04-07 0 0.105 0.105 0.114 0.105 0.123 1,436,640 171,060 0.1191 0.091 0.091 0.099 0.091 0.107 1,654,928 0.1034 -23.91%
2025-04-03 0 0.138 0.130 0.144 0.130 0.138 260,000 34,760 0.1337 0.120 0.113 0.125 0.113 0.120 299,505 0.1161 2.22%
2025-04-02 0 0.135 0.130 0.135 - - 0 0 - 0.117 0.113 0.117 - - 0 - 0.00%
2025-04-01 0 0.135 0.129 0.135 0.127 0.138 730,000 95,910 0.1314 0.117 0.112 0.117 0.110 0.120 840,919 0.1141 6.30%
2025-03-31 0 0.127 0.127 0.132 0.127 0.136 1,600,000 211,710 0.1323 0.110 0.110 0.115 0.110 0.118 1,843,110 0.1149 -13.01%
2025-03-28 0 0.146 0.146 0.153 0.146 0.147 180,000 26,320 0.1462 0.127 0.127 0.133 0.127 0.128 207,350 0.1269 -2.67%
2025-03-27 0 0.150 0.146 0.154 0.150 0.150 350,032 52,504 0.1500 0.130 0.127 0.134 0.130 0.130 403,217 0.1302 0.00%
2025-03-26 0 0.150 0.148 0.150 0.150 0.150 190,000 28,500 0.1500 0.130 0.128 0.130 0.130 0.130 218,869 0.1302 0.67%
2025-03-25 0 0.149 0.149 0.150 0.148 0.150 270,000 40,370 0.1495 0.129 0.129 0.130 0.128 0.130 311,025 0.1298 -2.61%
2025-03-24 0 0.153 0.153 0.156 0.153 0.153 20,000 3,060 0.1530 0.133 0.133 0.135 0.133 0.133 23,039 0.1328 0.00%
2025-03-21 0 0.153 0.153 0.156 0.152 0.156 302,400 46,688 0.1544 0.133 0.133 0.135 0.132 0.135 348,348 0.1340 0.00%
2025-03-20 0 0.153 0.153 0.156 0.153 0.156 120,016 18,632 0.1552 0.133 0.133 0.135 0.133 0.135 138,252 0.1348 -1.29%
2025-03-19 0 0.155 0.155 0.156 0.155 0.165 650,084 101,432 0.1560 0.135 0.135 0.135 0.135 0.143 748,860 0.1354 0.00%
2025-03-18 0 0.155 0.155 0.156 0.155 0.156 290,000 45,130 0.1556 0.135 0.135 0.135 0.135 0.135 334,064 0.1351 0.00%
2025-03-17 0 0.155 0.155 0.162 - - 20,000 3,100 0.1550 0.135 0.135 0.141 - - 23,039 0.1346 0.00%
2025-03-14 0 0.155 0.155 0.162 0.154 0.168 450,000 72,150 0.1603 0.135 0.135 0.141 0.134 0.146 518,375 0.1392 0.65%
2025-03-13 0 0.154 0.153 0.154 0.153 0.159 350,000 53,880 0.1539 0.134 0.133 0.134 0.133 0.138 403,180 0.1336 -2.53%
2025-03-12 0 0.158 0.153 0.158 0.155 0.158 150,000 23,670 0.1578 0.137 0.133 0.137 0.135 0.137 172,792 0.1370 3.27%
2025-03-11 0 0.153 0.153 0.158 0.152 0.159 280,000 43,240 0.1544 0.133 0.133 0.137 0.132 0.138 322,544 0.1341 0.66%
2025-03-10 0 0.152 0.151 0.161 0.150 0.156 420,000 64,320 0.1531 0.132 0.131 0.140 0.130 0.135 483,816 0.1329 -2.56%
2025-03-07 0 0.156 0.152 0.164 0.156 0.164 246,400 39,007 0.1583 0.135 0.132 0.142 0.135 0.142 283,839 0.1374 -5.45%
2025-03-06 0 0.165 0.164 0.165 0.158 0.165 484,092 78,573 0.1623 0.143 0.142 0.143 0.137 0.143 557,647 0.1409 -1.79%
2025-03-05 0 0.168 0.161 0.170 0.159 0.168 102,000 16,620 0.1629 0.146 0.140 0.148 0.138 0.146 117,498 0.1414 0.60%
2025-03-04 0 0.167 0.161 0.167 0.155 0.172 402,000 66,326 0.1650 0.145 0.140 0.145 0.135 0.149 463,081 0.1432 7.74%
2025-03-03 0 0.155 0.152 0.159 0.155 0.157 100,000 15,580 0.1558 0.135 0.132 0.138 0.135 0.136 115,194 0.1352 0.65%
2025-02-28 0 0.154 0.153 0.165 0.154 0.179 140,000 22,720 0.1623 0.134 0.133 0.143 0.134 0.155 161,272 0.1409 -3.75%
2025-02-27 0 0.160 0.156 0.160 0.160 0.160 100,256 16,037 0.1600 0.139 0.135 0.139 0.139 0.139 115,489 0.1389 0.00%
2025-02-26 0 0.160 0.156 0.163 0.155 0.165 829,200 132,856 0.1602 0.139 0.135 0.142 0.135 0.143 955,192 0.1391 0.00%
2025-02-25 0 0.160 0.153 0.161 0.150 0.172 1,261,200 194,367 0.1541 0.139 0.133 0.140 0.130 0.149 1,452,831 0.1338 0.63%
2025-02-24 0 0.159 0.159 0.164 0.157 0.168 540,360 86,155 0.1594 0.138 0.138 0.142 0.136 0.146 622,464 0.1384 -3.05%
2025-02-21 0 0.164 0.164 0.166 0.153 0.186 2,300,000 375,490 0.1633 0.142 0.142 0.144 0.133 0.161 2,649,470 0.1417 -11.83%
2025-02-20 0 0.186 0.185 0.190 0.157 0.220 10,830,000 1,999,070 0.1846 0.161 0.161 0.165 0.136 0.191 12,475,548 0.1602 19.23%
2025-02-19 0 0.156 0.153 0.156 0.150 0.156 1,330,000 201,000 0.1511 0.135 0.133 0.135 0.130 0.135 1,532,085 0.1312 1.96%
2025-02-18 0 0.153 0.152 0.155 0.152 0.155 174,000 26,550 0.1526 0.133 0.132 0.135 0.132 0.135 200,438 0.1325 -1.92%
2025-02-17 0 0.156 0.156 0.160 0.156 0.158 280,000 43,880 0.1567 0.135 0.135 0.139 0.135 0.137 322,544 0.1360 -1.89%
2025-02-14 0 0.159 0.155 0.159 0.152 0.160 110,008 17,231 0.1566 0.138 0.135 0.138 0.132 0.139 126,723 0.1360 2.58%
2025-02-13 0 0.155 0.155 0.160 0.155 0.164 650,000 102,190 0.1572 0.135 0.135 0.139 0.135 0.142 748,763 0.1365 -3.12%
2025-02-12 0 0.160 0.156 0.160 0.154 0.161 290,000 45,350 0.1564 0.139 0.135 0.139 0.134 0.140 334,064 0.1358 3.90%
2025-02-11 0 0.154 0.152 0.159 0.154 0.162 130,168 20,415 0.1568 0.134 0.132 0.138 0.134 0.141 149,946 0.1361 -1.28%
2025-02-10 0 0.156 0.156 0.162 0.153 0.159 400,016 62,382 0.1559 0.135 0.135 0.141 0.133 0.138 460,796 0.1354 -0.64%
2025-02-07 0 0.157 0.156 0.158 0.157 0.166 240,200 38,919 0.1620 0.136 0.135 0.137 0.136 0.144 276,697 0.1407 -1.87%
2025-02-06 0 0.160 0.157 0.160 0.160 0.160 210,000 33,600 0.1600 0.139 0.136 0.139 0.139 0.139 241,908 0.1389 0.00%
2025-02-05 0 0.160 0.159 0.160 0.159 0.170 100,000 16,310 0.1631 0.139 0.138 0.139 0.138 0.148 115,194 0.1416 2.56%
2025-02-04 0 0.156 0.156 0.164 0.154 0.158 520,000 81,420 0.1566 0.135 0.135 0.142 0.134 0.137 599,011 0.1359 -1.27%
2025-02-03 0 0.158 0.157 0.166 0.155 0.165 490,000 77,320 0.1578 0.137 0.136 0.144 0.135 0.143 564,452 0.1370 -4.24%
2025-01-28 0 0.165 0.155 0.168 0.165 0.165 10,000 1,650 0.1650 0.143 0.135 0.146 0.143 0.143 11,519 0.1432 0.00%
2025-01-27 0 0.165 0.165 0.167 0.151 0.165 370,000 59,170 0.1599 0.143 0.143 0.145 0.131 0.143 426,219 0.1388 5.77%
2025-01-24 0 0.156 0.156 0.160 0.154 0.159 1,389,600 216,700 0.1559 0.135 0.135 0.139 0.134 0.138 1,600,741 0.1354 -6.59%
2025-01-23 0 0.167 0.160 0.167 0.160 0.168 260,000 42,560 0.1637 0.145 0.139 0.145 0.139 0.146 299,505 0.1421 4.37%
2025-01-22 0 0.160 0.154 0.167 0.152 0.169 450,000 74,620 0.1658 0.139 0.134 0.145 0.132 0.147 518,375 0.1439 5.26%
2025-01-21 0 0.152 0.152 0.159 0.152 0.154 150,000 22,920 0.1528 0.132 0.132 0.138 0.132 0.134 172,792 0.1326 -4.40%
2025-01-20 0 0.159 0.159 0.160 0.150 0.164 410,000 64,120 0.1564 0.138 0.138 0.139 0.130 0.142 472,297 0.1358 3.25%
2025-01-17 0 0.154 0.148 0.154 0.155 0.155 80,000 12,400 0.1550 0.134 0.128 0.134 0.135 0.135 92,155 0.1346 -6.67%
2025-01-16 0 0.165 0.156 0.167 0.165 0.166 100,000 16,580 0.1658 0.143 0.135 0.145 0.143 0.144 115,194 0.1439 -1.20%
2025-01-15 0 0.167 0.157 0.167 0.167 0.167 60,000 10,020 0.1670 0.145 0.136 0.145 0.145 0.145 69,117 0.1450 -0.60%
2025-01-14 0 0.168 0.162 0.168 0.160 0.169 211,840 35,004 0.1652 0.146 0.141 0.146 0.139 0.147 244,028 0.1434 2.44%
2025-01-13 0 0.164 0.153 0.164 0.152 0.169 180,000 29,420 0.1634 0.142 0.133 0.142 0.132 0.147 207,350 0.1419 7.19%
2025-01-10 0 0.153 0.152 0.158 0.141 0.165 1,220,036 188,985 0.1549 0.133 0.132 0.137 0.122 0.143 1,405,412 0.1345 -1.29%
2025-01-09 0 0.155 0.146 0.155 0.152 0.155 100,000 15,440 0.1544 0.135 0.127 0.135 0.132 0.135 115,194 0.1340 0.00%
2025-01-08 0 0.155 0.152 0.155 0.157 0.157 60,000 9,420 0.1570 0.135 0.132 0.135 0.136 0.136 69,117 0.1363 -0.64%
2025-01-07 0 0.156 0.156 0.165 0.152 0.153 45,600 6,884 0.1510 0.135 0.135 0.143 0.132 0.133 52,529 0.1311 -6.02%
2025-01-06 0 0.166 0.153 0.170 0.152 0.170 624,000 103,078 0.1652 0.144 0.133 0.148 0.132 0.148 718,813 0.1434 0.61%
2025-01-03 0 0.165 0.160 0.166 0.148 0.184 1,092,520 184,528 0.1689 0.143 0.139 0.144 0.128 0.160 1,258,521 0.1466 13.01%
2025-01-02 0 0.146 0.128 0.146 0.146 0.146 10,000 1,460 0.1460 0.127 0.111 0.127 0.127 0.127 11,519 0.1267 0.00%
2024-12-31 0 0.146 0.132 0.146 - - 0 0 - 0.127 0.115 0.127 - - 0 - -0.68%
2024-12-30 0 0.147 0.147 0.149 0.139 0.147 70,000 9,890 0.1413 0.128 0.128 0.129 0.121 0.128 80,636 0.1226 5.76%
2024-12-27 0 0.139 0.137 0.139 0.128 0.142 190,640 26,063 0.1367 0.121 0.119 0.121 0.111 0.123 219,607 0.1187 -2.11%
2024-12-24 0 0.142 0.140 0.142 0.142 0.142 130,000 18,460 0.1420 0.123 0.122 0.123 0.123 0.123 149,753 0.1233 0.00%
2024-12-23 0 0.142 0.142 0.150 0.140 0.145 140,000 19,820 0.1416 0.123 0.123 0.130 0.122 0.126 161,272 0.1229 -5.33%
2024-12-20 0 0.150 0.146 0.157 0.150 0.152 330,000 50,130 0.1519 0.130 0.127 0.136 0.130 0.132 380,141 0.1319 -1.32%
2024-12-19 0 0.152 0.152 0.153 0.145 0.167 135,000 20,775 0.1539 0.132 0.132 0.133 0.126 0.145 155,512 0.1336 -4.40%
2024-12-18 0 0.159 0.155 0.160 0.153 0.164 640,000 101,770 0.1590 0.138 0.135 0.139 0.133 0.142 737,244 0.1380 5.30%
2024-12-17 0 0.151 0.151 0.155 0.140 0.168 2,794,000 422,810 0.1513 0.131 0.131 0.135 0.122 0.146 3,218,530 0.1314 -8.48%
2024-12-16 0 0.165 0.164 0.167 0.165 0.167 2,560,000 422,500 0.1650 0.143 0.142 0.145 0.143 0.145 2,948,975 0.1433 -2.94%
2024-12-13 0 0.170 0.170 0.174 0.170 0.174 380,000 65,150 0.1714 0.148 0.148 0.151 0.148 0.151 437,739 0.1488 -5.03%
2024-12-12 0 0.179 0.179 0.184 0.171 0.208 620,000 110,350 0.1780 0.155 0.155 0.160 0.148 0.181 714,205 0.1545 -2.72%
2024-12-11 0 0.184 0.177 0.184 0.170 0.187 250,000 43,570 0.1743 0.160 0.154 0.160 0.148 0.162 287,986 0.1513 6.98%
2024-12-10 0 0.172 0.172 0.178 0.170 0.210 2,730,000 516,900 0.1893 0.149 0.149 0.155 0.148 0.182 3,144,806 0.1644 -8.02%
2024-12-09 0 0.187 0.183 0.187 0.181 0.187 691,200 126,226 0.1826 0.162 0.159 0.162 0.157 0.162 796,223 0.1585 -2.09%
2024-12-06 0 0.191 0.190 0.192 0.185 0.198 970,000 184,100 0.1898 0.166 0.165 0.167 0.161 0.172 1,117,385 0.1648 -2.05%
2024-12-05 0 0.195 0.195 0.196 0.195 0.199 240,400 47,563 0.1978 0.169 0.169 0.170 0.169 0.173 276,927 0.1718 -2.50%
2024-12-04 0 0.200 0.197 0.200 0.197 0.201 670,400 133,012 0.1984 0.174 0.171 0.174 0.171 0.174 772,263 0.1722 -3.38%
2024-12-03 0 0.207 0.200 0.219 0.205 0.207 217,600 45,023 0.2069 0.180 0.174 0.190 0.178 0.180 250,663 0.1796 0.00%
2024-12-02 0 0.207 0.207 0.227 0.200 0.215 200,000 41,560 0.2078 0.180 0.180 0.197 0.174 0.187 230,389 0.1804 -3.72%
2024-11-29 0 0.215 0.211 0.215 0.210 0.220 170,000 36,910 0.2171 0.187 0.183 0.187 0.182 0.191 195,830 0.1885 1.42%
2024-11-28 0 0.212 0.200 0.213 0.212 0.213 20,000 4,250 0.2125 0.184 0.174 0.185 0.184 0.185 23,039 0.1845 0.00%
2024-11-27 0 0.212 0.205 0.212 0.200 0.220 310,000 63,280 0.2041 0.184 0.178 0.184 0.174 0.191 357,102 0.1772 2.91%
2024-11-26 0 0.206 0.206 0.215 0.206 0.224 120,000 25,040 0.2087 0.179 0.179 0.187 0.179 0.194 138,233 0.1811 0.00%
2024-11-25 0 0.206 0.200 0.212 0.200 0.206 500,000 100,910 0.2018 0.179 0.174 0.184 0.174 0.179 575,972 0.1752 -3.29%
2024-11-22 0 0.213 0.213 0.214 0.212 0.215 660,000 140,300 0.2126 0.185 0.185 0.186 0.184 0.187 760,283 0.1845 -9.36%
2024-11-21 0 0.235 0.212 0.235 0.210 0.235 160,000 34,510 0.2157 0.204 0.184 0.204 0.182 0.204 184,311 0.1872 -0.84%
2024-11-20 0 0.237 0.218 0.238 0.235 0.250 70,000 16,810 0.2401 0.206 0.189 0.207 0.204 0.217 80,636 0.2085 0.85%
2024-11-19 0 0.235 0.220 0.235 0.229 0.236 90,000 20,790 0.2310 0.204 0.191 0.204 0.199 0.205 103,675 0.2005 -0.42%
2024-11-18 0 0.236 0.221 0.236 0.236 0.236 20,000 4,720 0.2360 0.205 0.192 0.205 0.205 0.205 23,039 0.2049 0.00%
2024-11-15 0 0.236 0.211 0.236 0.223 0.237 110,000 24,670 0.2243 0.205 0.183 0.205 0.194 0.206 126,714 0.1947 5.83%
2024-11-14 0 0.223 0.221 0.234 0.220 0.248 940,000 211,070 0.2245 0.194 0.192 0.203 0.191 0.215 1,082,827 0.1949 -2.62%
2024-11-13 0 0.229 0.205 0.230 0.218 0.240 280,000 63,130 0.2255 0.199 0.178 0.200 0.189 0.208 322,544 0.1957 4.09%
2024-11-12 0 0.220 0.225 0.229 0.213 0.248 340,000 76,250 0.2243 0.191 0.195 0.199 0.185 0.215 391,661 0.1947 -11.29%
2024-11-11 0 0.248 0.230 0.255 0.210 0.248 790,000 181,000 0.2291 0.215 0.200 0.221 0.182 0.215 910,035 0.1989 0.00%
2024-11-08 0 0.248 0.237 0.248 0.223 0.285 2,230,000 557,140 0.2498 0.215 0.206 0.215 0.194 0.247 2,568,834 0.2169 4.64%
2024-11-07 0 0.237 0.216 0.238 0.195 0.240 4,350,400 933,430 0.2146 0.206 0.188 0.207 0.169 0.208 5,011,415 0.1863 17.91%
2024-11-06 0 0.201 0.195 0.201 0.183 0.219 620,800 121,731 0.1961 0.174 0.169 0.174 0.159 0.190 715,127 0.1702 -0.50%
2024-11-05 0 0.202 0.202 0.217 0.200 0.220 1,330,000 271,240 0.2039 0.175 0.175 0.188 0.174 0.191 1,532,085 0.1770 -3.81%
2024-11-04 0 0.210 0.197 0.210 0.180 0.212 618,800 125,520 0.2028 0.182 0.171 0.182 0.156 0.184 712,823 0.1761 4.48%
2024-11-01 0 0.201 0.185 0.200 0.186 0.201 1,000,000 190,540 0.1905 0.174 0.161 0.174 0.161 0.174 1,151,943 0.1654 0.50%
2024-10-31 0 0.200 0.198 0.209 0.198 0.200 448,000 89,124 0.1989 0.174 0.172 0.181 0.172 0.174 516,071 0.1727 1.01%
2024-10-30 0 0.198 0.198 0.208 0.197 0.225 1,860,000 382,120 0.2054 0.172 0.172 0.181 0.171 0.195 2,142,615 0.1783 -12.00%
2024-10-29 0 0.225 0.220 0.234 0.220 0.230 1,130,000 255,830 0.2264 0.195 0.191 0.203 0.191 0.200 1,301,696 0.1965 -2.17%
2024-10-28 0 0.230 0.230 0.239 0.230 0.240 760,000 178,170 0.2344 0.200 0.200 0.207 0.200 0.208 875,477 0.2035 -4.17%
2024-10-25 0 0.240 0.231 0.243 0.228 0.250 873,180 206,386 0.2364 0.208 0.201 0.211 0.198 0.217 1,005,854 0.2052 0.00%
2024-10-24 0 0.240 0.235 0.240 0.239 0.270 1,460,000 366,850 0.2513 0.208 0.204 0.208 0.207 0.234 1,681,837 0.2181 -11.11%
2024-10-23 0 0.270 0.265 0.275 0.255 0.290 750,000 202,100 0.2695 0.234 0.230 0.239 0.221 0.252 863,958 0.2339 0.00%
2024-10-22 0 0.270 0.270 0.280 0.250 0.280 1,950,000 526,550 0.2700 0.234 0.234 0.243 0.217 0.243 2,246,290 0.2344 1.89%
2024-10-21 0 0.265 0.260 0.265 0.249 0.295 3,480,000 940,230 0.2702 0.230 0.226 0.230 0.216 0.256 4,008,763 0.2345 -7.02%
2024-10-18 0 0.285 0.285 0.290 0.216 0.335 25,855,914 7,095,872 0.2744 0.247 0.247 0.252 0.188 0.291 29,784,551 0.2382 21.28%
2024-10-17 0 0.235 0.223 0.235 0.212 0.244 2,310,000 524,360 0.2270 0.204 0.194 0.204 0.184 0.212 2,660,989 0.1971 0.86%
2024-10-16 0 0.233 0.233 0.234 0.227 0.247 2,080,000 483,130 0.2323 0.202 0.202 0.203 0.197 0.214 2,396,042 0.2016 0.43%
2024-10-15 0 0.232 0.231 0.232 0.220 0.250 3,551,920 828,653 0.2333 0.201 0.201 0.201 0.191 0.217 4,091,611 0.2025 -9.02%
2024-10-14 0 0.255 0.245 0.255 0.230 0.320 5,970,000 1,496,880 0.2507 0.221 0.213 0.221 0.200 0.278 6,877,102 0.2177 -10.53%
2024-10-10 0 0.285 0.280 0.285 0.255 0.355 4,760,000 1,452,265 0.3051 0.247 0.243 0.247 0.221 0.308 5,483,251 0.2649 -5.00%
2024-10-09 0 0.300 0.295 0.310 0.240 0.325 7,096,500 2,003,061 0.2823 0.260 0.256 0.269 0.208 0.282 8,174,767 0.2450 7.14%
2024-10-08 0 0.280 0.265 0.280 0.250 0.480 15,087,000 4,879,570 0.3234 0.243 0.230 0.243 0.217 0.417 17,379,371 0.2808 -36.36%
2024-10-07 0 0.440 0.435 0.440 0.380 0.480 26,955,910 11,714,225 0.4346 0.382 0.378 0.382 0.330 0.417 31,051,684 0.3772 20.55%
2024-10-04 0 0.365 0.360 0.365 0.350 0.850 52,211,632 25,159,103 0.4819 0.317 0.313 0.317 0.304 0.738 60,144,848 0.4183 -38.14%
2024-10-03 0 0.590 0.590 0.600 0.495 1.860 124,594,521 106,684,734 0.8563 0.512 0.512 0.521 0.430 1.615 143,525,844 0.7433 47.50%
2024-10-02 0 0.400 0.400 0.405 0.084 0.475 42,162,828 15,097,958 0.3581 0.347 0.347 0.352 0.073 0.412 48,569,194 0.3109 400.00%
2024-09-30 0 0.080 0.080 0.099 - - 0 0 - 0.069 0.069 0.086 - - 0 - 0.00%
2024-09-27 0 0.080 0.065 0.099 - - 0 0 - 0.069 0.056 0.086 - - 0 - 0.00%
2024-09-26 0 0.080 0.066 0.099 - - 0 0 - 0.069 0.057 0.086 - - 0 - 0.00%
2024-09-25 0 0.080 0.066 0.099 - - 0 0 - 0.069 0.057 0.086 - - 0 - 0.00%
2024-09-24 0 0.080 0.065 0.099 - - 0 0 - 0.069 0.056 0.086 - - 0 - 0.00%
2024-09-23 0 0.080 0.065 0.099 - - 1,640 111 0.0677 0.069 0.056 0.086 - - 1,889 0.0588 0.00%
2024-09-20 0 0.080 0.080 0.099 0.080 0.080 16,400 1,248 0.0761 0.069 0.069 0.086 0.069 0.069 18,892 0.0661 0.00%
2024-09-19 0 0.080 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2024-09-17 0 0.080 0.080 0.099 - - 400 28 0.0700 0.069 0.069 0.086 - - 461 0.0608 0.00%
2024-09-16 0 0.080 0.080 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2024-09-13 0 0.080 0.080 - 0.080 0.080 140,000 11,200 0.0800 0.069 0.069 - 0.069 0.069 161,272 0.0694 0.00%
2024-09-12 0 0.080 0.080 0.099 0.080 0.080 10,000 800 0.0800 0.069 0.069 0.086 0.069 0.069 11,519 0.0694 -10.11%
2024-09-11 0 0.089 - 0.099 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2024-09-10 0 0.089 - 0.099 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2024-09-09 0 0.089 0.072 0.099 - - 0 0 - 0.077 0.063 0.086 - - 0 - 0.00%
2024-09-05 0 0.089 0.089 0.099 0.089 0.089 10,000 890 0.0890 0.077 0.077 0.086 0.077 0.077 11,519 0.0773 0.00%
2024-09-04 0 0.089 0.088 0.100 0.085 0.089 60,000 5,300 0.0883 0.077 0.076 0.087 0.074 0.077 69,117 0.0767 -11.00%
2024-09-03 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-09-02 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-08-30 0 0.100 0.086 - - - 0 0 - 0.087 0.075 - - - 0 - 0.00%
2024-08-29 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-08-28 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-08-27 0 0.100 0.086 - - - 0 0 - 0.087 0.075 - - - 0 - 0.00%
2024-08-26 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-08-23 0 0.100 0.085 - - - 0 0 - 0.087 0.074 - - - 0 - 0.00%
2024-08-22 0 0.100 0.092 0.100 - - 0 0 - 0.087 0.080 0.087 - - 0 - -4.76%
2024-08-21 0 0.105 0.092 0.120 - - 0 0 - 0.091 0.080 0.104 - - 0 - 0.00%
2024-08-20 0 0.105 0.092 0.120 - - 0 0 - 0.091 0.080 0.104 - - 0 - 0.00%
2024-08-19 0 0.105 0.105 0.120 0.105 0.105 10,000 1,050 0.1050 0.091 0.091 0.104 0.091 0.091 11,519 0.0912 -4.55%
2024-08-16 0 0.110 - 0.110 - - 1,200 117 0.0975 0.095 - 0.095 - - 1,382 0.0846 0.00%
2024-08-15 0 0.110 - 0.110 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2024-08-14 0 0.110 - 0.110 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2024-08-13 0 0.110 - 0.110 - - 1,200 96 0.0800 0.095 - 0.095 - - 1,382 0.0694 0.00%
2024-08-12 0 0.110 - 0.125 - - 0 0 - 0.095 - 0.109 - - 0 - 0.00%
2024-08-09 0 0.110 - 0.125 - - 0 0 - 0.095 - 0.109 - - 0 - 0.00%
2024-08-08 0 0.110 - 0.110 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2024-08-07 0 0.110 - 0.110 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2024-08-06 0 0.110 - 0.110 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2024-08-05 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-08-02 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-08-01 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-07-31 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-07-30 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-07-29 0 0.110 - 0.124 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-07-26 0 0.110 - 0.120 - - 0 0 - 0.095 - 0.104 - - 0 - 0.00%
2024-07-25 0 0.110 0.106 0.120 0.110 0.115 78,000 8,738 0.1120 0.095 0.092 0.104 0.095 0.100 89,852 0.0972 -8.33%
2024-07-24 0 0.120 0.107 0.120 - - 0 0 - 0.104 0.093 0.104 - - 0 - -14.29%
2024-07-23 0 0.140 - 0.161 - - 0 0 - 0.122 - 0.140 - - 0 - 0.00%
2024-07-22 0 0.140 - 0.157 - - 0 0 - 0.122 - 0.136 - - 0 - 0.00%
2024-07-19 0 0.140 - 0.162 - - 4,000 512 0.1280 0.122 - 0.141 - - 4,608 0.1111 0.00%
2024-07-18 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-07-17 0 0.140 - 0.140 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-07-16 0 0.140 - 0.140 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-07-15 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-07-12 0 0.140 - 0.140 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-07-11 0 0.140 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2024-07-10 0 0.140 - 0.162 - - 0 0 - 0.122 - 0.141 - - 0 - 0.00%
2024-07-09 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-07-08 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-07-05 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-07-04 0 0.140 - 0.162 - - 0 0 - 0.122 - 0.141 - - 0 - 0.00%
2024-07-03 0 0.140 - 0.159 - - 0 0 - 0.122 - 0.138 - - 0 - 0.00%
2024-07-02 0 0.140 0.062 0.157 - - 2,000 256 0.1280 0.122 0.054 0.136 - - 2,304 0.1111 0.00%
2024-06-28 0 0.140 - 0.163 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2024-06-27 0 0.140 - 0.140 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-06-26 0 0.140 0.120 0.163 - - 0 0 - 0.122 0.104 0.142 - - 0 - 0.00%
2024-06-25 0 0.140 0.130 0.163 - - 0 0 - 0.122 0.113 0.142 - - 0 - 0.00%
2024-06-24 0 0.140 0.130 0.163 - - 0 0 - 0.122 0.113 0.142 - - 0 - 0.00%
2024-06-21 0 0.140 0.130 0.163 - - 0 0 - 0.122 0.113 0.142 - - 0 - 0.00%
2024-06-20 0 0.140 0.130 0.163 - - 0 0 - 0.122 0.113 0.142 - - 0 - 0.00%
2024-06-19 0 0.140 0.132 0.156 - - 0 0 - 0.122 0.115 0.135 - - 0 - 0.00%
2024-06-18 0 0.140 0.132 0.147 - - 2,000 256 0.1280 0.122 0.115 0.128 - - 2,304 0.1111 0.00%
2024-06-17 0 0.140 0.140 0.156 0.140 0.140 60,000 8,400 0.1400 0.122 0.122 0.135 0.122 0.122 69,117 0.1215 -8.50%
2024-06-14 0 0.153 0.139 0.166 - - 0 0 - 0.133 0.121 0.144 - - 0 - 0.00%
2024-06-13 0 0.153 0.138 0.176 - - 0 0 - 0.133 0.120 0.153 - - 0 - 0.00%
2024-06-12 0 0.153 0.076 0.153 - - 0 0 - 0.133 0.066 0.133 - - 0 - 0.00%
2024-06-11 0 0.153 - 0.172 - - 0 0 - 0.133 - 0.149 - - 0 - 0.00%
2024-06-07 0 0.153 0.140 0.169 - - 0 0 - 0.133 0.122 0.147 - - 0 - 0.00%
2024-06-06 0 0.153 0.153 0.155 0.153 0.153 120,000 18,360 0.1530 0.133 0.133 0.135 0.133 0.133 138,233 0.1328 -1.29%
2024-06-05 0 0.155 0.153 0.171 - - 0 0 - 0.135 0.133 0.148 - - 0 - 0.00%
2024-06-04 0 0.155 0.153 0.172 - - 3,500 500 0.1429 0.135 0.133 0.149 - - 4,032 0.1240 0.00%
2024-06-03 0 0.155 0.155 0.173 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2024-05-31 0 0.155 0.155 0.166 0.155 0.160 120,000 18,850 0.1571 0.135 0.135 0.144 0.135 0.139 138,233 0.1364 -3.12%
2024-05-30 0 0.160 0.153 0.160 0.137 0.190 400,000 63,440 0.1586 0.139 0.133 0.139 0.119 0.165 460,777 0.1377 15.94%
2024-05-29 0 0.138 0.138 0.159 0.135 0.142 39,998 5,279 0.1320 0.120 0.120 0.138 0.117 0.123 46,075 0.1146 -2.82%
2024-05-28 0 0.142 0.142 0.157 0.142 0.168 650,000 100,190 0.1541 0.123 0.123 0.136 0.123 0.146 748,763 0.1338 -17.44%
2024-05-27 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-05-24 0 0.172 0.140 0.187 - - 0 0 - 0.149 0.122 0.162 - - 0 - 0.00%
2024-05-23 0 0.172 0.160 0.184 0.172 0.220 666,000 129,410 0.1943 0.149 0.139 0.160 0.149 0.191 767,194 0.1687 -7.53%
2024-05-22 0 0.186 0.180 0.186 0.103 0.380 5,066,732 1,105,757 0.2182 0.161 0.156 0.161 0.089 0.330 5,836,589 0.1895 116.28%
2024-05-21 0 0.086 0.077 0.098 - - 0 0 - 0.075 0.067 0.085 - - 0 - 0.00%
2024-05-20 0 0.086 0.077 0.097 - - 0 0 - 0.075 0.067 0.084 - - 0 - 0.00%
2024-05-17 0 0.086 0.086 0.097 0.086 0.086 23,616 1,984 0.0840 0.075 0.075 0.084 0.075 0.075 27,204 0.0729 10.26%
2024-05-16 0 0.078 0.077 0.086 - - 0 0 - 0.068 0.067 0.075 - - 0 - 0.00%
2024-05-14 0 0.078 0.076 0.086 - - 0 0 - 0.068 0.066 0.075 - - 0 - 0.00%
2024-05-13 0 0.078 0.076 0.078 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2024-05-10 0 0.078 0.076 0.086 - - 40 2 0.0500 0.068 0.066 0.075 - - 46 0.0434 0.00%
2024-05-09 0 0.078 0.076 0.086 - - 0 0 - 0.068 0.066 0.075 - - 0 - 0.00%
2024-05-08 0 0.078 0.076 0.085 - - 0 0 - 0.068 0.066 0.074 - - 0 - 0.00%
2024-05-07 0 0.078 0.076 0.085 - - 0 0 - 0.068 0.066 0.074 - - 0 - 0.00%
2024-05-06 0 0.078 0.076 0.085 - - 8,800 584 0.0664 0.068 0.066 0.074 - - 10,137 0.0576 0.00%
2024-05-03 0 0.078 0.076 0.085 - - 0 0 - 0.068 0.066 0.074 - - 0 - 0.00%
2024-05-02 0 0.078 0.077 0.085 - - 0 0 - 0.068 0.067 0.074 - - 0 - 0.00%
2024-04-30 0 0.078 0.077 0.084 - - 0 0 - 0.068 0.067 0.073 - - 0 - 0.00%
2024-04-29 0 0.078 0.078 0.084 0.075 0.075 10,000 750 0.0750 0.068 0.068 0.073 0.065 0.065 11,519 0.0651 -11.36%
2024-04-26 0 0.088 0.077 0.090 - - 0 0 - 0.076 0.067 0.078 - - 0 - 0.00%
2024-04-25 0 0.088 0.077 0.088 - - 0 0 - 0.076 0.067 0.076 - - 0 - 0.00%
2024-04-24 0 0.088 0.078 0.088 0.088 0.088 30,800 2,697 0.0876 0.076 0.068 0.076 0.076 0.076 35,480 0.0760 3.53%
2024-04-23 0 0.085 0.075 0.090 0.085 0.085 20,000 1,700 0.0850 0.074 0.065 0.078 0.074 0.074 23,039 0.0738 0.00%
2024-04-22 0 0.085 0.075 0.087 0.082 0.085 66,000 5,234 0.0793 0.074 0.065 0.076 0.071 0.074 76,028 0.0688 -4.49%
2024-04-19 0 0.089 0.081 0.106 - - 0 0 - 0.077 0.070 0.092 - - 0 - 0.00%
2024-04-18 0 0.089 0.081 0.106 - - 0 0 - 0.077 0.070 0.092 - - 0 - 0.00%
2024-04-17 0 0.089 0.081 0.098 - - 0 0 - 0.077 0.070 0.085 - - 0 - 0.00%
2024-04-16 0 0.089 0.081 0.089 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2024-04-15 0 0.089 0.081 0.098 - - 0 0 - 0.077 0.070 0.085 - - 0 - 0.00%
2024-04-12 0 0.089 0.089 0.099 - - 0 0 - 0.077 0.077 0.086 - - 0 - 3.49%
2024-04-11 0 0.086 0.082 0.106 0.086 0.086 14,000 1,160 0.0829 0.075 0.071 0.092 0.075 0.075 16,127 0.0719 -7.53%
2024-04-10 0 0.093 0.091 0.093 0.092 0.093 20,040 1,853 0.0925 0.081 0.079 0.081 0.080 0.081 23,085 0.0803 0.00%
2024-04-09 0 0.093 0.085 0.095 0.093 0.109 24,000 2,320 0.0967 0.081 0.074 0.082 0.081 0.095 27,647 0.0839 -2.11%
2024-04-08 0 0.095 0.080 0.108 - - 0 0 - 0.082 0.069 0.094 - - 0 - 0.00%
2024-04-05 0 0.095 0.082 0.095 - - 0 0 - 0.082 0.071 0.082 - - 0 - 0.00%
2024-04-03 0 0.095 0.080 0.095 - - 0 0 - 0.082 0.069 0.082 - - 0 - 0.00%
2024-04-02 0 0.095 0.080 0.108 0.095 0.095 10,000 950 0.0950 0.082 0.069 0.094 0.082 0.082 11,519 0.0825 0.00%
2024-03-28 0 0.095 0.080 0.108 - - 0 0 - 0.082 0.069 0.094 - - 0 - 0.00%
2024-03-27 0 0.095 0.080 0.108 - - 0 0 - 0.082 0.069 0.094 - - 0 - 0.00%
2024-03-26 0 0.095 0.090 0.108 0.095 0.100 120,000 11,550 0.0963 0.082 0.078 0.094 0.082 0.087 138,233 0.0836 -14.41%
2024-03-25 0 0.111 0.090 0.111 0.100 0.120 120,000 12,500 0.1042 0.096 0.078 0.096 0.087 0.104 138,233 0.0904 12.12%
2024-03-22 0 0.099 0.099 0.112 - - 0 0 - 0.086 0.086 0.097 - - 0 - 0.00%
2024-03-21 0 0.099 0.099 0.115 - - 0 0 - 0.086 0.086 0.100 - - 0 - 0.00%
2024-03-20 0 0.099 0.099 0.120 - - 0 0 - 0.086 0.086 0.104 - - 0 - 0.00%
2024-03-19 0 0.099 0.099 0.113 0.099 0.099 13,736 1,331 0.0969 0.086 0.086 0.098 0.086 0.086 15,823 0.0841 0.00%
2024-03-18 0 0.099 0.099 0.109 - - 0 0 - 0.086 0.086 0.095 - - 0 - 0.00%
2024-03-15 0 0.099 0.099 0.108 - - 0 0 - 0.086 0.086 0.094 - - 0 - 0.00%
2024-03-14 0 0.099 0.099 0.108 - - 0 0 - 0.086 0.086 0.094 - - 0 - 0.00%
2024-03-13 0 0.099 0.099 0.107 0.090 0.123 900,016 87,341 0.0970 0.086 0.086 0.093 0.078 0.107 1,036,768 0.0842 -16.81%
2024-03-12 0 0.119 - 0.123 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2024-03-11 0 0.119 0.110 0.119 0.119 0.119 100,000 11,900 0.1190 0.103 0.095 0.103 0.103 0.103 115,194 0.1033 1.71%
2024-03-08 0 0.117 - 0.119 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
2024-03-07 0 0.117 - 0.119 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
2024-03-06 0 0.117 - 0.117 0.117 0.117 20,000 2,340 0.1170 0.102 - 0.102 0.102 0.102 23,039 0.1016 3.54%
2024-03-05 0 0.113 - 0.117 - - 0 0 - 0.098 - 0.102 - - 0 - 0.00%
2024-03-04 0 0.113 - 0.117 - - 0 0 - 0.098 - 0.102 - - 0 - 0.00%
2024-03-01 0 0.113 0.110 0.117 - - 0 0 - 0.098 0.095 0.102 - - 0 - 0.00%
2024-02-29 0 0.113 - 0.117 - - 0 0 - 0.098 - 0.102 - - 0 - 0.00%
2024-02-28 0 0.113 0.100 0.117 - - 0 0 - 0.098 0.087 0.102 - - 0 - 0.00%
2024-02-27 0 0.113 0.100 0.117 - - 0 0 - 0.098 0.087 0.102 - - 0 - 0.00%
2024-02-26 0 0.113 0.052 0.117 - - 0 0 - 0.098 0.045 0.102 - - 0 - 0.00%
2024-02-23 0 0.113 0.100 0.117 - - 0 0 - 0.098 0.087 0.102 - - 0 - 0.00%
2024-02-22 0 0.113 - 0.113 - - 0 0 - 0.098 - 0.098 - - 0 - -0.88%
2024-02-21 0 0.114 0.080 0.114 0.114 0.114 10,000 1,140 0.1140 0.099 0.069 0.099 0.099 0.099 11,519 0.0990 8.57%
2024-02-20 0 0.105 - 0.114 - - 0 0 - 0.091 - 0.099 - - 0 - 0.00%
2024-02-19 0 0.105 0.067 0.114 0.105 0.105 110,800 11,598 0.1047 0.091 0.058 0.099 0.091 0.091 127,635 0.0909 -0.94%
2024-02-16 0 0.106 0.040 0.106 - - 0 0 - 0.092 0.035 0.092 - - 0 - 0.00%
2024-02-15 0 0.106 0.074 0.106 0.106 0.106 10,000 1,060 0.1060 0.092 0.064 0.092 0.092 0.092 11,519 0.0920 15.22%
2024-02-14 0 0.092 0.072 0.105 - - 0 0 - 0.080 0.063 0.091 - - 0 - 0.00%
2024-02-09 0 0.092 0.072 0.114 - - 0 0 - 0.080 0.063 0.099 - - 0 - 0.00%
2024-02-08 0 0.092 0.080 0.098 - - 0 0 - 0.080 0.069 0.085 - - 0 - 0.00%
2024-02-07 0 0.092 0.092 0.099 0.090 0.117 380,000 36,790 0.0968 0.080 0.080 0.086 0.078 0.102 437,739 0.0840 -22.03%
2024-02-06 0 0.118 0.093 0.118 - - 0 0 - 0.102 0.081 0.102 - - 0 - 0.00%
2024-02-05 0 0.118 - 0.118 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-02-02 0 0.118 0.093 0.118 - - 0 0 - 0.102 0.081 0.102 - - 0 - 0.00%
2024-02-01 0 0.118 - 0.118 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-01-31 0 0.118 - 0.118 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2024-01-30 0 0.118 0.105 0.118 - - 0 0 - 0.102 0.091 0.102 - - 0 - 0.00%
2024-01-29 0 0.118 0.091 0.118 0.111 0.118 30,800 3,468 0.1126 0.102 0.079 0.102 0.096 0.102 35,480 0.0977 -0.84%
2024-01-26 0 0.119 - 0.119 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2024-01-25 0 0.119 0.034 0.119 0.119 0.119 10,000 1,190 0.1190 0.103 0.030 0.103 0.103 0.103 11,519 0.1033 4.39%
2024-01-24 0 0.114 0.091 0.116 - - 0 0 - 0.099 0.079 0.101 - - 0 - 0.00%
2024-01-23 0 0.114 0.097 0.114 0.114 0.114 10,000 1,140 0.1140 0.099 0.084 0.099 0.099 0.099 11,519 0.0990 3.64%
2024-01-22 0 0.110 0.088 0.111 0.090 0.110 30,000 3,090 0.1030 0.095 0.076 0.096 0.078 0.095 34,558 0.0894 0.00%
2024-01-19 0 0.110 0.088 0.111 0.110 0.110 10,008 1,100 0.1099 0.095 0.076 0.096 0.095 0.095 11,529 0.0954 2.80%
2024-01-18 0 0.107 0.083 0.107 0.082 0.107 310,000 26,840 0.0866 0.093 0.072 0.093 0.071 0.093 357,102 0.0752 5.94%
2024-01-17 0 0.101 0.082 0.117 - - 0 0 - 0.088 0.071 0.102 - - 0 - 0.00%
2024-01-16 0 0.101 0.101 0.117 - - 4,000 384 0.0960 0.088 0.088 0.102 - - 4,608 0.0833 1.00%
2024-01-15 0 0.100 0.100 0.115 0.100 0.106 294,000 29,814 0.1014 0.087 0.087 0.100 0.087 0.092 338,671 0.0880 -21.88%
2024-01-12 0 0.128 0.115 0.135 0.112 0.128 128,000 15,288 0.1194 0.111 0.100 0.117 0.097 0.111 147,449 0.1037 -7.25%
2024-01-11 0 0.138 - 0.138 - - 0 0 - 0.120 - 0.120 - - 0 - -7.38%
2024-01-10 0 0.149 - 0.149 - - 0 0 - 0.129 - 0.129 - - 0 - -5.70%
2024-01-09 0 0.158 - 0.158 - - 0 0 - 0.137 - 0.137 - - 0 - -3.66%
2024-01-08 0 0.164 - 0.160 - - 0 0 - 0.142 - 0.139 - - 0 - 0.00%
2024-01-05 0 0.164 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-01-04 0 0.164 - 0.185 - - 0 0 - 0.142 - 0.161 - - 0 - 0.00%
2024-01-03 0 0.164 - 0.185 - - 0 0 - 0.142 - 0.161 - - 0 - 0.00%
2024-01-02 0 0.164 - 0.164 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-12-29 0 0.164 0.164 0.185 0.164 0.164 34,000 5,552 0.1633 0.142 0.142 0.161 0.142 0.142 39,166 0.1418 0.00%
2023-12-28 0 0.164 - 0.164 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-12-27 0 0.164 - 0.164 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2023-12-22 0 0.164 - 0.164 0.168 0.169 8,140,176 1,375,393 0.1690 0.142 - 0.142 0.146 0.147 9,377,023 0.1467 14.69%
2023-12-21 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-20 0 0.143 - 0.164 - - 1,392 153 0.1099 0.124 - 0.142 - - 1,604 0.0954 0.00%
2023-12-19 0 0.143 - 0.143 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2023-12-18 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-15 0 0.143 - 0.143 - - 6,000 786 0.1310 0.124 - 0.124 - - 6,912 0.1137 0.00%
2023-12-14 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-13 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-12 0 0.143 - 0.160 - - 0 0 - 0.124 - 0.139 - - 0 - 0.00%
2023-12-11 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-08 0 0.143 - 0.160 - - 64 8 0.1250 0.124 - 0.139 - - 74 0.1085 0.00%
2023-12-07 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-06 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-05 0 0.143 - 0.143 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2023-12-04 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-12-01 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-30 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-29 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-28 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-27 0 0.143 0.120 0.143 - - 0 0 - 0.124 0.104 0.124 - - 0 - 0.00%
2023-11-24 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-23 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-22 0 0.143 0.140 0.164 - - 0 0 - 0.124 0.122 0.142 - - 0 - 0.00%
2023-11-21 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-20 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-17 0 0.143 0.115 0.164 - - 0 0 - 0.124 0.100 0.142 - - 0 - 0.00%
2023-11-16 0 0.143 - 0.143 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2023-11-15 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-14 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-13 0 0.143 0.119 0.143 - - 0 0 - 0.124 0.103 0.124 - - 0 - 0.00%
2023-11-10 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-09 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-08 0 0.143 - 0.164 - - 0 0 - 0.124 - 0.142 - - 0 - 0.00%
2023-11-07 0 0.143 0.119 0.150 - - 0 0 - 0.124 0.103 0.130 - - 0 - 0.00%
2023-11-06 0 0.143 0.135 0.143 0.128 0.247 186,320 32,537 0.1746 0.124 0.117 0.124 0.111 0.214 214,630 0.1516 -8.92%
2023-11-03 0 0.157 0.131 0.157 0.144 0.166 80,000 11,540 0.1443 0.136 0.114 0.136 0.125 0.144 92,155 0.1252 20.77%
2023-11-02 0 0.130 0.115 0.144 - - 0 0 - 0.113 0.100 0.125 - - 0 - 0.00%
2023-11-01 0 0.130 - 0.144 - - 0 0 - 0.113 - 0.125 - - 0 - 0.00%
2023-10-31 0 0.130 0.110 0.144 - - 0 0 - 0.113 0.095 0.125 - - 0 - 0.00%
2023-10-30 0 0.130 0.115 0.135 0.110 0.130 230,000 28,300 0.1230 0.113 0.100 0.117 0.095 0.113 264,947 0.1068 -7.14%
2023-10-27 0 0.140 - 0.145 - - 2,520 322 0.1278 0.122 - 0.126 - - 2,903 0.1109 0.00%
2023-10-26 0 0.140 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2023-10-25 0 0.140 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2023-10-24 0 0.140 - 0.140 - - 8,000 1,128 0.1410 0.122 - 0.122 - - 9,216 0.1224 -8.50%
2023-10-20 0 0.153 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2023-10-19 0 0.153 0.083 0.153 - - 20,000 3,060 0.1530 0.133 0.072 0.133 - - 23,039 0.1328 -0.65%
2023-10-18 0 0.154 - 0.154 - - 0 0 - 0.134 - 0.134 - - 0 - -0.65%
2023-10-17 0 0.155 - 0.166 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2023-10-16 0 0.155 - 0.166 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2023-10-13 0 0.155 - 0.166 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2023-10-12 0 0.155 - 0.165 - - 0 0 - 0.135 - 0.143 - - 0 - 0.00%
2023-10-11 0 0.155 - 0.166 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2023-10-10 0 0.155 - 0.166 - - 880 125 0.1420 0.135 - 0.144 - - 1,014 0.1233 0.00%
2023-10-09 0 0.155 - 0.166 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2023-10-06 0 0.155 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2023-10-05 0 0.155 - 0.177 - - 0 0 - 0.135 - 0.154 - - 0 - 0.00%
2023-10-04 0 0.155 0.057 0.166 - - 0 0 - 0.135 0.049 0.144 - - 0 - 0.00%
2023-10-03 0 0.155 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2023-09-29 0 0.155 0.130 0.165 - - 0 0 - 0.135 0.113 0.143 - - 0 - 0.00%
2023-09-28 0 0.155 - 0.159 0.155 0.155 9,028,440 1,399,322 0.1550 0.135 - 0.138 0.135 0.135 10,400,252 0.1345 4.03%
2023-09-27 0 0.149 - 0.155 0.149 0.149 6,000,000 894,000 0.1490 0.129 - 0.135 0.129 0.129 6,911,661 0.1293 0.00%
2023-09-26 0 0.149 - 0.160 - - 0 0 - 0.129 - 0.139 - - 0 - 0.00%
2023-09-25 0 0.149 - 0.166 0.149 0.149 60,000 8,940 0.1490 0.129 - 0.144 0.129 0.129 69,117 0.1293 7.19%
2023-09-22 0 0.139 - 0.159 - - 0 0 - 0.121 - 0.138 - - 0 - 0.00%
2023-09-21 0 0.139 - 0.150 0.139 0.139 10,000 1,390 0.1390 0.121 - 0.130 0.121 0.121 11,519 0.1207 -13.12%
2023-09-20 0 0.160 0.073 0.160 - - 4,400 277 0.0630 0.139 0.063 0.139 - - 5,069 0.0547 0.00%
2023-09-19 0 0.160 - 0.160 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2023-09-18 0 0.160 - 0.160 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2023-09-15 0 0.160 - 0.166 - - 0 0 - 0.139 - 0.144 - - 0 - 0.00%
2023-09-14 0 0.160 - 0.166 - - 0 0 - 0.139 - 0.144 - - 0 - 0.00%
2023-09-13 0 0.160 - 0.166 - - 0 0 - 0.139 - 0.144 - - 0 - 0.00%
2023-09-12 0 0.160 - - - - 5,800 858 0.1479 0.139 - - - - 6,681 0.1284 0.00%
2023-09-11 0 0.160 - 0.166 - - 0 0 - 0.139 - 0.144 - - 0 - 0.00%
2023-09-07 0 0.160 0.140 0.160 - - 0 0 - 0.139 0.122 0.139 - - 0 - -1.23%
2023-09-06 0 0.162 - 0.166 - - 0 0 - 0.141 - 0.144 - - 0 - 0.00%
2023-09-05 0 0.162 0.150 0.166 - - 0 0 - 0.141 0.130 0.144 - - 0 - 0.00%
2023-09-04 0 0.162 - 0.166 - - 0 0 - 0.141 - 0.144 - - 0 - 0.00%
2023-08-31 0 0.162 0.098 0.186 0.138 0.162 20,000 3,000 0.1500 0.141 0.085 0.161 0.120 0.141 23,039 0.1302 32.79%
2023-08-30 0 0.122 - 0.138 - - 0 0 - 0.106 - 0.120 - - 0 - 0.00%
2023-08-29 0 0.122 - 0.140 - - 0 0 - 0.106 - 0.122 - - 0 - 0.00%
2023-08-28 0 0.122 0.122 - 0.122 0.122 18,640 2,265 0.1215 0.106 0.106 - 0.106 0.106 21,472 0.1055 -14.69%
2023-08-25 0 0.143 0.120 - - - 0 0 - 0.124 0.104 - - - 0 - 0.00%
2023-08-24 0 0.143 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2023-08-23 0 0.143 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2023-08-22 0 0.143 0.122 0.150 0.143 0.143 10,000 1,430 0.1430 0.124 0.106 0.130 0.124 0.124 11,519 0.1241 -4.67%
2023-08-21 0 0.150 - 0.143 - - 8,800 1,320 0.1500 0.130 - 0.124 - - 10,137 0.1302 -4.46%
2023-08-18 0 0.157 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-08-17 0 0.157 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-08-16 0 0.157 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2023-08-15 0 0.157 0.133 - - - 0 0 - 0.136 0.115 - - - 0 - 0.00%
2023-08-14 0 0.157 0.133 0.157 - - 0 0 - 0.136 0.115 0.136 - - 0 - 0.00%
2023-08-11 0 0.157 0.133 0.157 - - 0 0 - 0.136 0.115 0.136 - - 0 - -0.63%
2023-08-10 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-09 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-08 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-07 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-04 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-03 0 0.158 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2023-08-02 0 0.158 0.134 - - - 0 0 - 0.137 0.116 - - - 0 - 0.00%
2023-08-01 0 0.158 0.134 0.158 - - 0 0 - 0.137 0.116 0.137 - - 0 - -0.63%
2023-07-31 0 0.159 - 0.159 - - 80 11 0.1375 0.138 - 0.138 - - 92 0.1194 0.00%
2023-07-28 0 0.159 - 0.180 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2023-07-27 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-26 0 0.159 0.135 0.159 - - 0 0 - 0.138 0.117 0.138 - - 0 - 0.00%
2023-07-25 0 0.159 0.135 0.180 - - 1,000 130 0.1300 0.138 0.117 0.156 - - 1,152 0.1129 0.00%
2023-07-24 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-21 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-20 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-19 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-18 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-14 0 0.159 - 0.180 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2023-07-13 0 0.159 - 0.159 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2023-07-12 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-11 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-10 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-07 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-06 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-07-05 0 0.159 - 0.180 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2023-07-04 0 0.159 - 0.159 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2023-07-03 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-06-30 0 0.159 - 0.169 - - 0 0 - 0.138 - 0.147 - - 0 - 0.00%
2023-06-29 0 0.159 - 0.180 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2023-06-28 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-06-27 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-06-26 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-06-23 0 0.159 - - - - 400 48 0.1200 0.138 - - - - 461 0.1042 0.00%
2023-06-21 0 0.159 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2023-06-20 0 0.159 - - 0.159 0.159 40,080 6,372 0.1590 0.138 - - 0.138 0.138 46,170 0.1380 -3.64%
2023-06-19 0 0.165 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2023-06-16 0 0.165 - 0.178 - - 0 0 - 0.143 - 0.155 - - 0 - 0.00%
2023-06-15 0 0.165 0.141 0.165 - - 0 0 - 0.143 0.122 0.143 - - 0 - -2.37%
2023-06-14 0 0.169 - 0.169 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-06-13 0 0.169 0.145 0.169 - - 0 0 - 0.147 0.126 0.147 - - 0 - -0.59%
2023-06-12 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-06-09 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-06-08 0 0.170 - 0.170 - - 2,800 442 0.1579 0.148 - 0.148 - - 3,225 0.1370 0.00%
2023-06-07 0 0.170 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-06-06 0 0.170 - 0.172 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2023-06-05 0 0.170 - 0.178 - - 3 0 - 0.148 - 0.155 - - 3 - 0.00%
2023-06-02 0 0.170 - 0.178 - - 0 0 - 0.148 - 0.155 - - 0 - 0.00%
2023-06-01 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-31 0 0.170 - 0.180 - - 0 0 - 0.148 - 0.156 - - 0 - 0.00%
2023-05-30 0 0.170 - 0.190 - - 0 0 - 0.148 - 0.165 - - 0 - 0.00%
2023-05-29 0 0.170 - 0.184 0.170 0.170 30,000 5,100 0.1700 0.148 - 0.160 0.148 0.148 34,558 0.1476 0.00%
2023-05-25 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-24 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-23 0 0.170 0.146 0.170 - - 0 0 - 0.148 0.127 0.148 - - 0 - 0.00%
2023-05-22 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-19 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-18 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-17 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-16 0 0.170 - 0.170 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-15 0 0.170 - 0.170 - - 40 6 0.1500 0.148 - 0.148 - - 46 0.1302 0.00%
2023-05-12 0 0.170 0.146 0.170 - - 400 48 0.1200 0.148 0.127 0.148 - - 461 0.1042 -0.58%
2023-05-11 0 0.171 - 0.172 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2023-05-10 0 0.171 - 0.171 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2023-05-09 0 0.171 - 0.172 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2023-05-08 0 0.171 - 0.172 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2023-05-05 0 0.171 - 0.172 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2023-05-04 0 0.171 0.147 0.172 - - 3,000 411 0.1370 0.148 0.128 0.149 - - 3,456 0.1189 0.00%
2023-05-03 0 0.171 0.147 0.172 - - 0 0 - 0.148 0.128 0.149 - - 0 - 0.00%
2023-05-02 0 0.171 0.147 0.172 - - 0 0 - 0.148 0.128 0.149 - - 0 - 0.00%
2023-04-28 0 0.171 - 0.171 - - 0 0 - 0.148 - 0.148 - - 0 - -0.58%
2023-04-27 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2023-04-26 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2023-04-25 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2023-04-24 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2023-04-21 0 0.172 - 0.172 - - 480 76 0.1583 0.149 - 0.149 - - 553 0.1374 0.00%
2023-04-20 0 0.172 - 0.172 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2023-04-19 0 0.172 0.148 0.172 - - 0 0 - 0.149 0.128 0.149 - - 0 - 0.00%
2023-04-18 0 0.172 0.148 0.172 - - 0 0 - 0.149 0.128 0.149 - - 0 - 0.00%
2023-04-17 0 0.172 0.149 0.173 0.172 0.172 10,000 1,720 0.1720 0.149 0.129 0.150 0.149 0.149 11,519 0.1493 -0.58%
2023-04-14 0 0.173 - 0.173 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2023-04-13 0 0.173 0.148 0.173 - - 800 110 0.1375 0.150 0.128 0.150 - - 922 0.1194 0.00%
2023-04-12 0 0.173 0.161 0.173 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2023-04-11 0 0.173 0.148 0.173 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2023-04-06 0 0.173 0.150 0.197 - - 0 0 - 0.150 0.130 0.171 - - 0 - 0.00%
2023-04-04 0 0.173 0.151 - - - 0 0 - 0.150 0.131 - - - 0 - 0.00%
2023-04-03 0 0.173 0.158 - - - 0 0 - 0.150 0.137 - - - 0 - 0.00%
2023-03-31 0 0.173 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2023-03-30 0 0.173 0.173 - 0.173 0.175 36,000 6,208 0.1724 0.150 0.150 - 0.150 0.152 41,470 0.1497 -3.89%
2023-03-29 0 0.180 0.180 0.220 0.178 0.180 20,000 3,580 0.1790 0.156 0.156 0.191 0.155 0.156 23,039 0.1554 -10.00%
2023-03-28 0 0.200 0.182 0.200 - - 160 30 0.1875 0.174 0.158 0.174 - - 184 0.1628 -0.99%
2023-03-27 0 0.202 0.180 0.202 - - 0 0 - 0.175 0.156 0.175 - - 0 - 0.00%
2023-03-24 0 0.202 0.182 - - - 0 0 - 0.175 0.158 - - - 0 - 0.00%
2023-03-23 0 0.202 0.180 0.220 - - 0 0 - 0.175 0.156 0.191 - - 0 - 0.00%
2023-03-22 0 0.202 0.178 0.226 - - 0 0 - 0.175 0.155 0.196 - - 0 - 0.00%
2023-03-21 0 0.202 0.185 0.226 0.202 0.202 10,000 2,020 0.2020 0.175 0.161 0.196 0.175 0.175 11,519 0.1754 -10.22%
2023-03-20 0 0.225 0.202 0.248 0.225 0.225 10,000 2,250 0.2250 0.195 0.175 0.215 0.195 0.195 11,519 0.1953 -4.26%
2023-03-17 0 0.235 0.218 0.224 - - 4,000 840 0.2100 0.204 0.189 0.194 - - 4,608 0.1823 0.00%
2023-03-16 0 0.235 0.222 0.240 - - 0 0 - 0.204 0.193 0.208 - - 0 - 0.00%
2023-03-15 0 0.235 0.212 0.247 0.235 0.235 14,914 3,406 0.2284 0.204 0.184 0.214 0.204 0.204 17,180 0.1983 2.62%
2023-03-14 0 0.229 0.215 0.229 0.202 0.230 230,000 50,430 0.2193 0.199 0.187 0.199 0.175 0.200 264,947 0.1903 3.15%
2023-03-13 0 0.222 0.210 0.222 0.190 0.229 572,000 114,758 0.2006 0.193 0.182 0.193 0.165 0.199 658,912 0.1742 11.56%
2023-03-10 0 0.199 0.190 0.199 0.190 0.199 170,000 32,750 0.1926 0.173 0.165 0.173 0.165 0.173 195,830 0.1672 -1.97%
2023-03-09 0 0.203 0.190 - 0.190 0.203 550,000 105,880 0.1925 0.176 0.165 - 0.165 0.176 633,569 0.1671 2.01%
2023-03-08 0 0.199 0.190 0.199 0.190 0.199 100,000 19,260 0.1926 0.173 0.165 0.173 0.165 0.173 115,194 0.1672 0.00%
2023-03-07 0 0.199 0.190 0.199 0.180 0.203 130,000 24,700 0.1900 0.173 0.165 0.173 0.156 0.176 149,753 0.1649 10.56%
2023-03-06 0 0.180 0.180 0.220 0.180 0.180 20,000 3,600 0.1800 0.156 0.156 0.191 0.156 0.156 23,039 0.1563 3.45%
2023-03-03 0 0.174 0.174 0.195 0.160 0.171 130,000 21,540 0.1657 0.151 0.151 0.169 0.139 0.148 149,753 0.1438 8.75%
2023-03-02 0 0.160 - 0.160 - - 60 8 0.1333 0.139 - 0.139 - - 69 0.1157 -2.44%
2023-03-01 0 0.164 - 0.165 0.164 0.164 90,000 14,760 0.1640 0.142 - 0.143 0.142 0.142 103,675 0.1424 10.81%
2023-02-28 0 0.148 0.126 0.160 0.132 0.148 50,325 7,121 0.1415 0.128 0.109 0.139 0.115 0.128 57,972 0.1228 -10.30%
2023-02-27 0 0.165 0.115 0.165 0.134 0.260 126,000 19,630 0.1558 0.143 0.100 0.143 0.116 0.226 145,145 0.1352 24.06%
2023-02-24 0 0.133 0.133 0.138 0.131 0.132 42,480 5,500 0.1295 0.115 0.115 0.120 0.114 0.115 48,935 0.1124 -6.99%
2023-02-23 0 0.143 0.133 0.166 - - 0 0 - 0.124 0.115 0.144 - - 0 - 0.00%
2023-02-22 0 0.143 0.132 - - - 0 0 - 0.124 0.115 - - - 0 - 0.00%
2023-02-21 0 0.143 0.140 0.166 - - 0 0 - 0.124 0.122 0.144 - - 0 - 0.00%
2023-02-20 0 0.143 0.143 0.166 - - 0 0 - 0.124 0.124 0.144 - - 0 - 0.70%
2023-02-17 0 0.142 0.132 0.142 - - 0 0 - 0.123 0.115 0.123 - - 0 - 0.00%
2023-02-16 0 0.142 0.142 0.166 - - 0 0 - 0.123 0.123 0.144 - - 0 - 0.00%
2023-02-15 0 0.142 0.132 0.166 - - 0 0 - 0.123 0.115 0.144 - - 0 - 0.00%
2023-02-14 0 0.142 0.132 0.166 - - 0 0 - 0.123 0.115 0.144 - - 0 - 0.00%
2023-02-13 0 0.142 0.132 0.166 - - 0 0 - 0.123 0.115 0.144 - - 0 - 0.00%
2023-02-10 0 0.142 0.133 0.166 - - 0 0 - 0.123 0.115 0.144 - - 0 - 0.00%
2023-02-09 0 0.142 0.132 - - - 1,600 195 0.1219 0.123 0.115 - - - 1,843 0.1058 0.00%
2023-02-08 0 0.142 0.132 - - - 0 0 - 0.123 0.115 - - - 0 - 0.00%
2023-02-07 0 0.142 0.140 0.155 0.142 0.142 10,016 1,422 0.1420 0.123 0.122 0.135 0.123 0.123 11,538 0.1232 1.43%
2023-02-06 0 0.140 0.132 - 0.140 0.144 22,000 3,094 0.1406 0.122 0.115 - 0.122 0.125 25,343 0.1221 -2.78%
2023-02-03 0 0.144 0.144 0.160 0.144 0.144 14,000 1,980 0.1414 0.125 0.125 0.139 0.125 0.125 16,127 0.1228 0.00%
2023-02-02 0 0.144 0.144 0.158 - - 0 0 - 0.125 0.125 0.137 - - 0 - 0.00%
2023-02-01 0 0.144 0.144 0.158 - - 0 0 - 0.125 0.125 0.137 - - 0 - 0.00%
2023-01-31 0 0.144 0.144 0.158 - - 0 0 - 0.125 0.125 0.137 - - 0 - 0.00%
2023-01-30 0 0.144 0.144 0.156 0.144 0.144 20,000 2,880 0.1440 0.125 0.125 0.135 0.125 0.125 23,039 0.1250 0.00%
2023-01-27 0 0.144 0.144 0.158 - - 240 33 0.1375 0.125 0.125 0.137 - - 276 0.1194 0.00%
2023-01-26 0 0.144 0.144 0.157 0.144 0.144 12,400 1,740 0.1403 0.125 0.125 0.136 0.125 0.125 14,284 0.1218 -0.69%
2023-01-20 0 0.145 0.133 0.146 0.145 0.145 22,000 3,176 0.1444 0.126 0.115 0.127 0.126 0.126 25,343 0.1253 -0.68%
2023-01-19 0 0.146 0.146 0.158 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2023-01-18 0 0.146 0.146 0.158 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2023-01-17 0 0.146 0.131 0.158 - - 0 0 - 0.127 0.114 0.137 - - 0 - 0.00%
2023-01-16 0 0.146 0.133 0.159 - - 0 0 - 0.127 0.115 0.138 - - 0 - 0.00%
2023-01-13 0 0.146 0.132 0.160 0.146 0.146 37,040 5,361 0.1447 0.127 0.115 0.139 0.127 0.127 42,668 0.1256 0.00%
2023-01-12 0 0.146 0.146 0.160 0.146 0.148 40,000 5,900 0.1475 0.127 0.127 0.139 0.127 0.128 46,078 0.1280 0.00%
2023-01-11 0 0.146 0.146 0.159 - - 0 0 - 0.127 0.127 0.138 - - 0 - 0.69%
2023-01-10 0 0.145 0.145 0.157 - - 22,000 3,180 0.1445 0.126 0.126 0.136 - - 25,343 0.1255 0.00%
2023-01-09 0 0.145 0.145 0.159 0.145 0.145 90,000 13,050 0.1450 0.126 0.126 0.138 0.126 0.126 103,675 0.1259 1.40%
2023-01-06 0 0.143 0.143 0.148 - - 0 0 - 0.124 0.124 0.128 - - 0 - 0.70%
2023-01-05 0 0.142 0.133 0.148 - - 0 0 - 0.123 0.115 0.128 - - 0 - 0.00%
2023-01-04 0 0.142 0.142 0.152 0.136 0.142 32,800 4,586 0.1398 0.123 0.123 0.132 0.118 0.123 37,784 0.1214 4.41%
2023-01-03 0 0.136 0.136 0.139 0.131 0.143 90,000 12,250 0.1361 0.118 0.118 0.121 0.114 0.124 103,675 0.1182 3.82%
2022-12-30 0 0.131 0.131 0.138 0.131 0.131 80,080 10,489 0.1310 0.114 0.114 0.120 0.114 0.114 92,248 0.1137 0.77%
2022-12-29 0 0.130 0.130 0.143 0.130 0.150 148,000 21,620 0.1461 0.113 0.113 0.124 0.113 0.130 170,488 0.1268 -13.33%
2022-12-28 0 0.150 0.141 0.154 0.140 0.150 250,000 35,950 0.1438 0.130 0.122 0.134 0.122 0.130 287,986 0.1248 -6.25%
2022-12-23 0 0.160 0.157 0.160 0.157 0.172 642,560 101,640 0.1582 0.139 0.136 0.139 0.136 0.149 740,193 0.1373 -8.57%
2022-12-22 0 0.175 0.161 0.175 0.190 0.190 30,000 5,700 0.1900 0.152 0.140 0.152 0.165 0.165 34,558 0.1649 0.00%
2022-12-21 0 0.175 0.160 0.175 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2022-12-20 0 0.175 - 0.190 0.175 0.175 50,000 8,750 0.1750 0.152 - 0.165 0.152 0.152 57,597 0.1519 0.00%
2022-12-19 0 0.175 - 0.190 - - 0 0 - 0.152 - 0.165 - - 0 - 0.00%
2022-12-16 0 0.175 0.175 0.185 - - 0 0 - 0.152 0.152 0.161 - - 0 - 0.00%
2022-12-15 0 0.175 0.160 0.194 - - 0 0 - 0.152 0.139 0.168 - - 0 - 0.00%
2022-12-14 0 0.175 0.175 0.189 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2022-12-13 0 0.175 0.175 0.179 0.160 0.180 270,000 46,180 0.1710 0.152 0.152 0.155 0.139 0.156 311,025 0.1485 -2.78%
2022-12-12 0 0.180 0.160 0.182 - - 0 0 - 0.156 0.139 0.158 - - 0 - 0.00%
2022-12-09 0 0.180 0.180 0.185 - - 0 0 - 0.156 0.156 0.161 - - 0 - 0.00%
2022-12-08 0 0.180 0.180 0.185 0.168 0.190 110,000 19,380 0.1762 0.156 0.156 0.161 0.146 0.165 126,714 0.1529 -8.63%
2022-12-07 0 0.197 0.172 0.200 - - 0 0 - 0.171 0.149 0.174 - - 0 - 0.00%
2022-12-06 0 0.197 - 0.197 0.197 0.197 10,040 1,977 0.1969 0.171 - 0.171 0.171 0.171 11,566 0.1709 0.00%
2022-12-05 0 0.197 0.197 0.220 0.197 0.197 50,000 9,850 0.1970 0.171 0.171 0.191 0.171 0.171 57,597 0.1710 0.00%
2022-12-02 0 0.197 0.197 0.198 0.197 0.197 10,000 1,970 0.1970 0.171 0.171 0.172 0.171 0.171 11,519 0.1710 -0.51%
2022-12-01 0 0.198 0.181 0.198 - - 0 0 - 0.172 0.157 0.172 - - 0 - 0.00%
2022-11-30 0 0.198 0.196 0.198 0.198 0.201 780,000 154,950 0.1987 0.172 0.170 0.172 0.172 0.174 898,516 0.1725 -11.21%
2022-11-29 0 0.223 - 0.223 - - 0 0 - 0.194 - 0.194 - - 0 - -0.89%
2022-11-28 0 0.225 - 0.225 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2022-11-25 0 0.225 0.185 0.237 - - 0 0 - 0.195 0.161 0.206 - - 0 - 0.00%
2022-11-24 0 0.225 - 0.225 - - 0 0 - 0.195 - 0.195 - - 0 - -2.17%
2022-11-23 0 0.230 0.132 0.230 0.228 0.239 90,000 20,860 0.2318 0.200 0.115 0.200 0.198 0.207 103,675 0.2012 11.11%
2022-11-22 0 0.207 0.168 0.207 - - 0 0 - 0.180 0.146 0.180 - - 0 - -2.36%
2022-11-21 0 0.212 - 0.212 - - 0 0 - 0.184 - 0.184 - - 0 - -0.93%
2022-11-18 0 0.214 - 0.215 0.214 0.214 10,000 2,140 0.2140 0.186 - 0.187 0.186 0.186 11,519 0.1858 4.39%
2022-11-17 0 0.205 0.172 0.205 0.194 0.207 30,000 6,080 0.2027 0.178 0.149 0.178 0.168 0.180 34,558 0.1759 2.50%
2022-11-16 0 0.200 - 0.200 0.229 0.229 38,000 8,250 0.2171 0.174 - 0.174 0.199 0.199 43,774 0.1885 -3.85%
2022-11-15 0 0.208 - 0.208 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2022-11-14 0 0.208 0.160 0.208 - - 0 0 - 0.181 0.139 0.181 - - 0 - 0.00%
2022-11-11 0 0.208 0.162 0.208 0.209 0.209 10,036 2,095 0.2087 0.181 0.141 0.181 0.181 0.181 11,561 0.1812 -0.48%
2022-11-10 0 0.209 - 0.209 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2022-11-09 0 0.209 0.163 0.209 0.185 0.210 31,040 5,962 0.1921 0.181 0.142 0.181 0.161 0.182 35,756 0.1667 10.00%
2022-11-08 0 0.190 0.166 0.214 - - 720 104 0.1444 0.165 0.144 0.186 - - 829 0.1254 0.00%
2022-11-07 0 0.190 0.166 0.213 - - 0 0 - 0.165 0.144 0.185 - - 0 - 0.00%
2022-11-04 0 0.190 0.169 0.208 - - 0 0 - 0.165 0.147 0.181 - - 0 - 0.00%
2022-11-03 0 0.190 0.166 0.190 - - 0 0 - 0.165 0.144 0.165 - - 0 - 0.00%
2022-11-02 0 0.190 0.181 0.204 0.180 0.192 34,400 6,332 0.1841 0.165 0.157 0.177 0.156 0.167 39,627 0.1598 -3.06%
2022-11-01 0 0.196 0.162 - 0.160 0.196 90,000 15,920 0.1769 0.170 0.141 - 0.139 0.170 103,675 0.1536 8.89%
2022-10-31 0 0.180 0.130 0.180 - - 0 0 - 0.156 0.113 0.156 - - 0 - 0.00%
2022-10-28 0 0.180 - 0.180 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2022-10-27 0 0.180 0.156 - 0.180 0.180 26,200 4,654 0.1776 0.156 0.135 - 0.156 0.156 30,181 0.1542 -1.64%
2022-10-26 0 0.183 0.166 0.200 - - 0 0 - 0.159 0.144 0.174 - - 0 - 0.00%
2022-10-25 0 0.183 0.166 0.200 - - 0 0 - 0.159 0.144 0.174 - - 0 - 0.00%
2022-10-24 0 0.183 0.166 0.199 0.183 0.183 10,000 1,830 0.1830 0.159 0.144 0.173 0.159 0.159 11,519 0.1589 0.00%
2022-10-21 0 0.183 0.180 0.186 0.183 0.183 14,000 2,526 0.1804 0.159 0.156 0.161 0.159 0.159 16,127 0.1566 -1.61%
2022-10-20 0 0.186 0.166 0.186 - - 0 0 - 0.161 0.144 0.161 - - 0 - 0.00%
2022-10-19 0 0.186 0.180 0.210 - - 0 0 - 0.161 0.156 0.182 - - 0 - 0.00%
2022-10-18 0 0.186 0.183 0.210 - - 0 0 - 0.161 0.159 0.182 - - 0 - 0.00%
2022-10-17 0 0.186 0.166 0.210 - - 0 0 - 0.161 0.144 0.182 - - 0 - 0.00%
2022-10-14 0 0.186 0.180 0.200 0.186 0.200 120,000 23,360 0.1947 0.161 0.156 0.174 0.161 0.174 138,233 0.1690 -11.43%
2022-10-13 0 0.210 0.180 0.210 - - 0 0 - 0.182 0.156 0.182 - - 0 - 0.00%
2022-10-12 0 0.210 0.171 0.210 - - 0 0 - 0.182 0.148 0.182 - - 0 - 0.00%
2022-10-11 0 0.210 0.180 0.210 0.211 0.212 70,000 14,800 0.2114 0.182 0.156 0.182 0.183 0.184 80,636 0.1835 13.51%
2022-10-10 0 0.185 0.185 0.209 0.182 0.182 29,200 5,240 0.1795 0.161 0.161 0.181 0.158 0.158 33,637 0.1558 -12.74%
2022-10-07 0 0.212 - 0.213 - - 0 0 - 0.184 - 0.185 - - 0 - -0.93%
2022-10-06 0 0.214 0.183 0.214 - - 64 11 0.1719 0.186 0.159 0.186 - - 74 0.1492 0.00%
2022-10-05 0 0.214 0.181 0.214 0.209 0.214 20,000 4,230 0.2115 0.186 0.157 0.186 0.181 0.186 23,039 0.1836 5.42%
2022-10-03 0 0.203 0.183 0.204 0.193 0.203 160,000 31,980 0.1999 0.176 0.159 0.177 0.168 0.176 184,311 0.1735 12.78%
2022-09-30 0 0.180 0.180 0.210 0.180 0.184 50,000 9,160 0.1832 0.156 0.156 0.182 0.156 0.160 57,597 0.1590 -15.49%
2022-09-29 0 0.213 - 0.214 0.228 0.228 10,000 2,280 0.2280 0.185 - 0.186 0.198 0.198 11,519 0.1979 -2.29%
2022-09-28 0 0.218 0.175 0.219 - - 0 0 - 0.189 0.152 0.190 - - 0 - -0.46%
2022-09-27 0 0.219 0.191 0.219 0.200 0.238 370,000 83,030 0.2244 0.190 0.166 0.190 0.174 0.207 426,219 0.1948 0.46%
2022-09-26 0 0.218 - 0.219 0.218 0.229 21,600 4,782 0.2214 0.189 - 0.190 0.189 0.199 24,882 0.1922 -0.46%
2022-09-23 0 0.219 0.195 0.220 0.187 0.221 80,000 17,040 0.2130 0.190 0.169 0.191 0.162 0.192 92,155 0.1849 -2.23%
2022-09-22 0 0.224 0.180 0.225 0.231 0.248 560,000 132,680 0.2369 0.194 0.156 0.195 0.201 0.215 645,088 0.2057 -0.44%
2022-09-21 0 0.225 0.178 0.225 - - 0 0 - 0.195 0.155 0.195 - - 0 - 0.00%
2022-09-20 0 0.225 0.186 0.226 0.229 0.229 490,000 112,210 0.2290 0.195 0.161 0.196 0.199 0.199 564,452 0.1988 0.45%
2022-09-19 0 0.224 0.184 0.225 0.175 0.234 620,000 122,810 0.1981 0.194 0.160 0.195 0.152 0.203 714,205 0.1720 6.16%
2022-09-16 0 0.211 0.188 0.211 0.204 0.217 220,000 46,610 0.2119 0.183 0.163 0.183 0.177 0.188 253,428 0.1839 2.93%
2022-09-15 0 0.205 0.180 0.205 0.205 0.205 10,000 2,050 0.2050 0.178 0.156 0.178 0.178 0.178 11,519 0.1780 3.54%
2022-09-14 0 0.198 0.187 0.199 0.174 0.212 80,000 15,380 0.1923 0.172 0.162 0.173 0.151 0.184 92,155 0.1669 3.12%
2022-09-13 0 0.192 0.191 0.201 0.188 0.197 290,000 55,780 0.1923 0.167 0.166 0.174 0.163 0.171 334,064 0.1670 -12.33%
2022-09-09 0 0.219 0.205 0.223 0.205 0.220 130,000 28,300 0.2177 0.190 0.178 0.194 0.178 0.191 149,753 0.1890 4.29%
2022-09-08 0 0.210 0.210 0.228 0.191 0.235 330,000 73,780 0.2236 0.182 0.182 0.198 0.166 0.204 380,141 0.1941 0.00%
2022-09-07 0 0.210 0.208 0.223 0.174 0.320 2,649,400 584,628 0.2207 0.182 0.181 0.194 0.151 0.278 3,051,959 0.1916 47.89%
2022-09-06 0 0.142 0.143 0.237 0.133 0.220 40,000 7,930 0.1983 0.123 0.124 0.206 0.115 0.191 46,078 0.1721 -40.34%
2022-09-05 0 0.238 0.222 0.240 0.238 0.238 34,000 8,044 0.2366 0.207 0.193 0.208 0.207 0.207 39,166 0.2054 4.39%
2022-09-02 0 0.228 - 0.228 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-09-01 0 0.228 0.204 0.228 0.228 0.255 170,000 39,030 0.2296 0.198 0.177 0.198 0.198 0.221 195,830 0.1993 -5.39%
2022-08-31 0 0.241 0.241 0.260 0.230 0.300 1,123,200 294,724 0.2624 0.209 0.209 0.226 0.200 0.260 1,293,863 0.2278 14.76%
2022-08-30 0 0.210 0.201 0.229 0.201 0.315 90,000 20,670 0.2297 0.182 0.174 0.199 0.174 0.273 103,675 0.1994 5.00%
2022-08-29 0 0.200 0.200 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
2022-08-26 0 0.200 0.200 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
2022-08-25 0 0.200 0.200 0.222 - - 0 0 - 0.174 0.174 0.193 - - 0 - 0.50%
2022-08-24 0 0.199 0.199 0.200 0.199 0.200 80,092 15,977 0.1995 0.173 0.173 0.174 0.173 0.174 92,261 0.1732 -0.50%
2022-08-23 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.174 0.174 - 0.174 0.174 23,039 0.1736 -4.76%
2022-08-22 0 0.210 0.200 0.210 - - 0 0 - 0.182 0.174 0.182 - - 0 - 0.00%
2022-08-19 0 0.210 0.210 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2022-08-18 0 0.210 0.210 0.234 0.210 0.210 40,008 8,401 0.2100 0.182 0.182 0.203 0.182 0.182 46,087 0.1823 0.00%
2022-08-17 0 0.210 0.210 0.234 - - 0 0 - 0.182 0.182 0.203 - - 0 - 0.00%
2022-08-16 0 0.210 0.210 0.234 0.210 0.210 50,000 10,500 0.2100 0.182 0.182 0.203 0.182 0.182 57,597 0.1823 0.00%
2022-08-15 0 0.210 0.210 - 0.210 0.210 37,040 7,710 0.2082 0.182 0.182 - 0.182 0.182 42,668 0.1807 0.00%
2022-08-12 0 0.210 0.210 - - - 400 82 0.2050 0.182 0.182 - - - 461 0.1780 0.00%
2022-08-11 0 0.210 0.210 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2022-08-10 0 0.210 0.210 - 0.210 0.210 20,240 4,245 0.2097 0.182 0.182 - 0.182 0.182 23,315 0.1821 0.00%
2022-08-09 0 0.210 0.210 0.234 - - 23 4 0.1739 0.182 0.182 0.203 - - 26 0.1510 0.00%
2022-08-08 0 0.210 0.210 - - - 2,400 475 0.1979 0.182 0.182 - - - 2,765 0.1718 0.00%
2022-08-05 0 0.210 0.210 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2022-08-04 0 0.210 0.210 0.240 - - 2,200 451 0.2050 0.182 0.182 0.208 - - 2,534 0.1780 0.00%
2022-08-03 0 0.210 0.210 - - - 400 82 0.2050 0.182 0.182 - - - 461 0.1780 0.00%
2022-08-02 0 0.210 0.210 0.234 - - 32 6 0.1875 0.182 0.182 0.203 - - 37 0.1628 0.00%
2022-08-01 0 0.210 0.210 - 0.210 0.210 140,800 29,562 0.2100 0.182 0.182 - 0.182 0.182 162,194 0.1823 0.00%
2022-07-29 0 0.210 0.210 0.234 0.210 0.210 10,200 2,140 0.2098 0.182 0.182 0.203 0.182 0.182 11,750 0.1821 0.00%
2022-07-28 0 0.210 0.210 - - - 32 6 0.1875 0.182 0.182 - - - 37 0.1628 0.00%
2022-07-27 0 0.210 0.210 - 0.210 0.210 180,020 37,804 0.2100 0.182 0.182 - 0.182 0.182 207,373 0.1823 0.00%
2022-07-26 0 0.210 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2022-07-25 0 0.210 0.200 0.210 - - 36 6 0.1667 0.182 0.174 0.182 - - 41 0.1447 0.00%
2022-07-22 0 0.210 0.210 0.212 0.210 0.210 10,800 2,256 0.2089 0.182 0.182 0.184 0.182 0.182 12,441 0.1813 -1.41%
2022-07-21 0 0.213 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2022-07-20 0 0.213 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2022-07-19 0 0.213 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2022-07-18 0 0.213 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2022-07-15 0 0.213 - 0.213 - - 0 0 - 0.185 - 0.185 - - 0 - -0.47%
2022-07-14 0 0.214 0.061 0.214 0.214 0.214 10,000 2,140 0.2140 0.186 0.053 0.186 0.186 0.186 11,519 0.1858 0.00%
2022-07-13 0 0.214 0.214 0.220 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2022-07-12 0 0.214 - 0.220 - - 0 0 - 0.186 - 0.191 - - 0 - 0.00%
2022-07-11 0 0.214 0.214 0.220 - - 20,000 4,280 0.2140 0.186 0.186 0.191 - - 23,039 0.1858 0.00%
2022-07-08 0 0.214 0.214 0.238 - - 8 1 0.1250 0.186 0.186 0.207 - - 9 0.1085 0.00%
2022-07-07 0 0.214 0.214 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2022-07-06 0 0.214 0.214 - - - 4,069 854 0.2099 0.186 0.186 - - - 4,687 0.1822 0.00%
2022-07-05 0 0.214 0.214 0.229 - - 0 0 - 0.186 0.186 0.199 - - 0 - 0.00%
2022-07-04 0 0.214 - 0.230 - - 24 3 0.1250 0.186 - 0.200 - - 28 0.1085 0.00%
2022-06-30 0 0.214 0.214 0.229 - - 0 0 - 0.186 0.186 0.199 - - 0 - 0.00%
2022-06-29 0 0.214 0.214 0.233 0.214 0.214 20,000 4,280 0.2140 0.186 0.186 0.202 0.186 0.186 23,039 0.1858 0.00%
2022-06-28 0 0.214 - 0.214 - - 20,000 4,160 0.2080 0.186 - 0.186 - - 23,039 0.1806 0.00%
2022-06-27 0 0.214 0.214 0.223 0.214 0.214 100,200 21,440 0.2140 0.186 0.186 0.194 0.186 0.186 115,425 0.1857 -4.46%
2022-06-24 0 0.224 0.223 0.224 0.224 0.224 50,000 11,200 0.2240 0.194 0.194 0.194 0.194 0.194 57,597 0.1945 0.00%
2022-06-23 0 0.224 0.200 - - - 0 0 - 0.194 0.174 - - - 0 - 0.00%
2022-06-22 0 0.224 0.224 0.250 0.224 0.224 10,000 2,240 0.2240 0.194 0.194 0.217 0.194 0.194 11,519 0.1945 0.00%
2022-06-21 0 0.224 0.200 0.224 0.224 0.224 110,000 24,640 0.2240 0.194 0.174 0.194 0.194 0.194 126,714 0.1945 0.00%
2022-06-20 0 0.224 0.215 0.224 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2022-06-17 0 0.224 0.200 0.224 - - 0 0 - 0.194 0.174 0.194 - - 0 - -0.44%
2022-06-16 0 0.225 0.120 - - - 8 1 0.1250 0.195 0.104 - - - 9 0.1085 0.00%
2022-06-15 0 0.225 - 0.225 0.229 0.229 14,800 3,240 0.2189 0.195 - 0.195 0.199 0.199 17,049 0.1900 -2.17%
2022-06-14 0 0.230 0.220 0.230 0.230 0.230 18,000 4,044 0.2247 0.200 0.191 0.200 0.200 0.200 20,735 0.1950 0.00%
2022-06-13 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.200 0.200 - 0.200 0.200 23,039 0.1997 9.52%
2022-06-10 0 0.210 0.200 0.230 0.210 0.210 230,000 48,300 0.2100 0.182 0.174 0.200 0.182 0.182 264,947 0.1823 -4.55%
2022-06-09 0 0.220 - 0.220 0.220 0.220 150,000 33,000 0.2200 0.191 - 0.191 0.191 0.191 172,792 0.1910 0.00%
2022-06-08 0 0.220 0.220 0.232 0.220 0.220 30,000 6,600 0.2200 0.191 0.191 0.201 0.191 0.191 34,558 0.1910 0.00%
2022-06-07 0 0.220 0.220 0.232 - - 0 0 - 0.191 0.191 0.201 - - 0 - 0.00%
2022-06-06 0 0.220 - 0.232 - - 1,040 218 0.2096 0.191 - 0.201 - - 1,198 0.1820 0.00%
2022-06-02 0 0.220 0.220 0.232 - - 0 0 - 0.191 0.191 0.201 - - 0 - 0.00%
2022-06-01 0 0.220 0.202 0.225 0.220 0.225 44,000 9,702 0.2205 0.191 0.175 0.195 0.191 0.195 50,686 0.1914 -2.22%
2022-05-31 0 0.225 0.213 0.229 0.225 0.229 170,016 38,653 0.2273 0.195 0.185 0.199 0.195 0.199 195,849 0.1974 -1.75%
2022-05-30 0 0.229 0.229 0.238 0.229 0.229 40,000 9,160 0.2290 0.199 0.199 0.207 0.199 0.199 46,078 0.1988 0.00%
2022-05-27 0 0.229 0.215 0.238 - - 0 0 - 0.199 0.187 0.207 - - 0 - 0.00%
2022-05-26 0 0.229 - 0.238 - - 0 0 - 0.199 - 0.207 - - 0 - 0.00%
2022-05-25 0 0.229 - 0.238 0.229 0.229 60,000 13,740 0.2290 0.199 - 0.207 0.199 0.199 69,117 0.1988 0.00%
2022-05-24 0 0.229 0.200 0.229 0.230 0.230 10,000 2,300 0.2300 0.199 0.174 0.199 0.200 0.200 11,519 0.1997 -0.43%
2022-05-23 0 0.230 0.230 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-05-20 0 0.230 0.230 0.260 0.230 0.230 50,000 11,500 0.2300 0.200 0.200 0.226 0.200 0.200 57,597 0.1997 -8.00%
2022-05-19 0 0.250 0.230 0.270 - - 0 0 - 0.217 0.200 0.234 - - 0 - 0.00%
2022-05-18 0 0.250 0.230 0.270 0.240 0.250 30,000 7,300 0.2433 0.217 0.200 0.234 0.208 0.217 34,558 0.2112 8.70%
2022-05-17 0 0.230 0.230 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-05-16 0 0.230 0.230 0.275 0.230 0.230 10,000 2,300 0.2300 0.200 0.200 0.239 0.200 0.200 11,519 0.1997 -2.13%
2022-05-13 0 0.235 0.235 0.275 - - 0 0 - 0.204 0.204 0.239 - - 0 - 0.00%
2022-05-12 0 0.235 0.235 0.275 0.235 0.235 50,000 11,750 0.2350 0.204 0.204 0.239 0.204 0.204 57,597 0.2040 0.00%
2022-05-11 0 0.235 0.235 0.280 - - 0 0 - 0.204 0.204 0.243 - - 0 - 0.00%
2022-05-10 0 0.235 0.210 - 0.235 0.235 14,000 3,254 0.2324 0.204 0.182 - 0.204 0.204 16,127 0.2018 2.17%
2022-05-06 0 0.230 0.230 0.295 0.230 0.231 112,000 25,760 0.2300 0.200 0.200 0.256 0.200 0.201 129,018 0.1997 -8.00%
2022-05-05 0 0.250 0.250 0.290 0.240 0.240 10,000 2,400 0.2400 0.217 0.217 0.252 0.208 0.208 11,519 0.2083 4.17%
2022-05-04 0 0.240 0.221 0.290 - - 0 0 - 0.208 0.192 0.252 - - 0 - 0.00%
2022-05-03 0 0.240 0.240 0.290 - - 0 0 - 0.208 0.208 0.252 - - 0 - 4.80%
2022-04-29 0 0.229 0.229 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2022-04-28 0 0.229 0.220 - - - 0 0 - 0.199 0.191 - - - 0 - 0.00%
2022-04-27 0 0.229 0.222 - - - 0 0 - 0.199 0.193 - - - 0 - 0.00%
2022-04-26 0 0.229 0.210 - - - 0 0 - 0.199 0.182 - - - 0 - 0.00%
2022-04-25 0 0.229 0.222 - 0.228 0.230 231,600 52,990 0.2288 0.199 0.193 - 0.198 0.200 266,790 0.1986 -0.43%
2022-04-22 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 0.200 0.200 - 0.200 0.200 69,117 0.1997 -4.17%
2022-04-21 0 0.240 0.240 0.241 0.240 0.241 150,000 36,140 0.2409 0.208 0.208 0.209 0.208 0.209 172,792 0.2092 -0.83%
2022-04-20 0 0.242 0.239 0.295 - - 0 0 - 0.210 0.207 0.256 - - 0 - 0.00%
2022-04-19 0 0.242 0.240 0.280 - - 0 0 - 0.210 0.208 0.243 - - 0 - 0.00%
2022-04-14 0 0.242 0.242 0.280 - - 0 0 - 0.210 0.210 0.243 - - 0 - 0.00%
2022-04-13 0 0.242 0.241 0.285 0.242 0.242 20,000 4,840 0.2420 0.210 0.209 0.247 0.210 0.210 23,039 0.2101 0.41%
2022-04-12 0 0.241 0.241 0.295 - - 0 0 - 0.209 0.209 0.256 - - 0 - 0.00%
2022-04-11 0 0.241 0.152 0.295 - - 0 0 - 0.209 0.132 0.256 - - 0 - 0.00%
2022-04-08 0 0.241 0.241 0.275 0.241 0.241 40,000 9,640 0.2410 0.209 0.209 0.239 0.209 0.209 46,078 0.2092 0.00%
2022-04-07 0 0.241 0.241 0.255 0.237 0.255 5,760,000 1,381,770 0.2399 0.209 0.209 0.221 0.206 0.221 6,635,194 0.2082 -5.49%
2022-04-06 0 0.255 - 0.270 - - 0 0 - 0.221 - 0.234 - - 0 - 0.00%
2022-04-04 0 0.255 0.255 0.285 - - 2 0 - 0.221 0.221 0.247 - - 2 - 2.82%
2022-04-01 0 0.248 0.248 0.270 0.248 0.248 50,000 12,338 0.2468 0.215 0.215 0.234 0.215 0.215 57,597 0.2142 0.00%
2022-03-31 0 0.248 - 0.275 - - 0 0 - 0.215 - 0.239 - - 0 - 0.00%
2022-03-30 0 0.248 0.240 0.248 0.248 0.248 50,000 12,400 0.2480 0.215 0.208 0.215 0.215 0.215 57,597 0.2153 0.00%
2022-03-29 0 0.248 0.248 0.260 - - 2,400 576 0.2400 0.215 0.215 0.226 - - 2,765 0.2083 0.00%
2022-03-28 0 0.248 - 0.265 - - 0 0 - 0.215 - 0.230 - - 0 - 0.00%
2022-03-25 0 0.248 0.224 0.248 - - 0 0 - 0.215 0.194 0.215 - - 0 - -0.80%
2022-03-24 0 0.250 - 0.265 - - 8,000 1,760 0.2200 0.217 - 0.230 - - 9,216 0.1910 0.00%
2022-03-23 0 0.250 0.250 0.265 - - 8 1 0.1250 0.217 0.217 0.230 - - 9 0.1085 0.00%
2022-03-22 0 0.250 - 0.260 - - 0 0 - 0.217 - 0.226 - - 0 - 0.00%
2022-03-21 0 0.250 0.250 0.260 0.245 0.250 210,084 52,219 0.2486 0.217 0.217 0.226 0.213 0.217 242,005 0.2158 -5.66%
2022-03-18 0 0.265 - 0.280 0.265 0.265 20,000 5,300 0.2650 0.230 - 0.243 0.230 0.230 23,039 0.2300 0.00%
2022-03-17 0 0.265 0.245 0.280 0.249 0.265 30,000 7,790 0.2597 0.230 0.213 0.243 0.216 0.230 34,558 0.2254 6.43%
2022-03-16 0 0.249 0.245 0.280 0.248 0.249 120,000 29,800 0.2483 0.216 0.213 0.243 0.215 0.216 138,233 0.2156 0.81%
2022-03-15 0 0.247 0.247 0.248 0.247 0.248 100,000 24,750 0.2475 0.214 0.214 0.215 0.214 0.215 115,194 0.2149 -1.20%
2022-03-14 0 0.250 - 0.295 - - 0 0 - 0.217 - 0.256 - - 0 - 0.00%
2022-03-11 0 0.250 - 0.295 - - 0 0 - 0.217 - 0.256 - - 0 - 0.00%
2022-03-10 0 0.250 0.228 0.295 - - 0 0 - 0.217 0.198 0.256 - - 0 - 0.00%
2022-03-09 0 0.250 - 0.300 - - 0 0 - 0.217 - 0.260 - - 0 - 0.00%
2022-03-08 0 0.250 - 0.300 - - 0 0 - 0.217 - 0.260 - - 0 - 0.00%
2022-03-07 0 0.250 - 0.290 - - 0 0 - 0.217 - 0.252 - - 0 - 0.00%
2022-03-04 0 0.250 - 0.285 0.250 0.250 50,000 12,500 0.2500 0.217 - 0.247 0.217 0.217 57,597 0.2170 0.00%
2022-03-03 0 0.250 0.215 0.270 0.250 0.270 100,000 26,200 0.2620 0.217 0.187 0.234 0.217 0.234 115,194 0.2274 -1.96%
2022-03-02 0 0.255 0.255 0.300 0.255 0.255 10,000 2,550 0.2550 0.221 0.221 0.260 0.221 0.221 11,519 0.2214 -5.56%
2022-03-01 0 0.270 0.255 0.305 - - 0 0 - 0.234 0.221 0.265 - - 0 - 0.00%
2022-02-28 0 0.270 0.255 0.300 - - 0 0 - 0.234 0.221 0.260 - - 0 - 0.00%
2022-02-25 0 0.270 0.270 0.300 0.255 0.270 38,000 9,770 0.2571 0.234 0.234 0.260 0.221 0.234 43,774 0.2232 -6.90%
2022-02-24 0 0.290 0.255 0.300 - - 0 0 - 0.252 0.221 0.260 - - 0 - 0.00%
2022-02-23 0 0.290 0.260 0.300 - - 0 0 - 0.252 0.226 0.260 - - 0 - 0.00%
2022-02-22 0 0.290 0.260 0.320 0.290 0.290 20,000 5,800 0.2900 0.252 0.226 0.278 0.252 0.252 23,039 0.2517 0.00%
2022-02-21 0 0.290 0.275 0.300 0.290 0.300 80,000 23,600 0.2950 0.252 0.239 0.260 0.252 0.260 92,155 0.2561 7.41%
2022-02-18 0 0.270 0.270 0.300 - - 0 0 - 0.234 0.234 0.260 - - 0 - 0.00%
2022-02-17 0 0.270 0.270 0.300 - - 0 0 - 0.234 0.234 0.260 - - 0 - 1.89%
2022-02-16 0 0.265 0.265 0.300 0.265 0.265 30,000 7,950 0.2650 0.230 0.230 0.260 0.230 0.230 34,558 0.2300 -1.85%
2022-02-15 0 0.270 0.270 0.300 - - 0 0 - 0.234 0.234 0.260 - - 0 - 1.89%
2022-02-14 0 0.265 0.265 0.295 - - 365 89 0.2438 0.230 0.230 0.256 - - 420 0.2117 1.92%
2022-02-11 0 0.260 0.260 0.300 0.260 0.270 110,040 29,510 0.2682 0.226 0.226 0.260 0.226 0.234 126,760 0.2328 -1.89%
2022-02-10 0 0.265 0.265 0.295 0.255 0.300 1,270,000 328,300 0.2585 0.230 0.230 0.256 0.221 0.260 1,462,968 0.2244 1.92%
2022-02-09 0 0.260 0.260 0.330 0.260 0.270 750,000 197,200 0.2629 0.226 0.226 0.286 0.226 0.234 863,958 0.2283 -3.70%
2022-02-08 0 0.270 0.270 0.330 0.270 0.270 1,000,160 270,040 0.2700 0.234 0.234 0.286 0.234 0.234 1,152,128 0.2344 0.00%
2022-02-07 0 0.270 0.270 0.330 0.265 0.330 2,620,000 707,000 0.2698 0.234 0.234 0.286 0.230 0.286 3,018,092 0.2343 1.89%
2022-02-04 0 0.265 0.265 0.330 - - 0 0 - 0.230 0.230 0.286 - - 0 - 0.00%
2022-01-31 0 0.265 0.265 0.330 - - 0 0 - 0.230 0.230 0.286 - - 0 - 0.00%
2022-01-28 0 0.265 0.265 0.330 0.265 0.265 10,000 2,650 0.2650 0.230 0.230 0.286 0.230 0.230 11,519 0.2300 0.00%
2022-01-27 0 0.265 0.265 0.330 - - 0 0 - 0.230 0.230 0.286 - - 0 - 0.00%
2022-01-26 0 0.265 0.265 0.330 0.265 0.265 10,000 2,650 0.2650 0.230 0.230 0.286 0.230 0.230 11,519 0.2300 0.00%
2022-01-25 0 0.265 0.265 0.330 0.260 0.265 390,000 102,050 0.2617 0.230 0.230 0.286 0.226 0.230 449,258 0.2272 -3.64%
2022-01-24 0 0.275 0.270 0.330 - - 0 0 - 0.239 0.234 0.286 - - 0 - 0.00%
2022-01-21 0 0.275 0.260 0.330 0.275 0.275 250,000 68,750 0.2750 0.239 0.226 0.286 0.239 0.239 287,986 0.2387 0.00%
2022-01-20 0 0.275 0.270 0.330 0.270 0.275 110,000 29,750 0.2705 0.239 0.234 0.286 0.234 0.239 126,714 0.2348 7.84%
2022-01-19 0 0.255 0.265 0.330 0.255 0.280 370,000 101,950 0.2755 0.221 0.230 0.286 0.221 0.243 426,219 0.2392 -8.93%
2022-01-18 0 0.280 0.275 0.320 - - 6,000 1,560 0.2600 0.243 0.239 0.278 - - 6,912 0.2257 5.66%
2022-01-17 0 0.265 0.275 0.330 0.265 0.265 10,000 2,650 0.2650 0.230 0.239 0.286 0.230 0.230 11,519 0.2300 -7.02%
2022-01-14 0 0.285 0.280 0.330 0.265 0.265 24,000 6,320 0.2633 0.247 0.243 0.286 0.230 0.230 27,647 0.2286 0.00%
2022-01-13 0 0.285 0.285 0.330 0.285 0.290 292,000 83,240 0.2851 0.247 0.247 0.286 0.247 0.252 336,367 0.2475 -3.39%
2022-01-12 0 0.295 0.270 0.330 - - 0 0 - 0.256 0.234 0.286 - - 0 - 0.00%
2022-01-11 0 0.295 0.290 0.330 0.295 0.295 60,000 17,700 0.2950 0.256 0.252 0.286 0.256 0.256 69,117 0.2561 1.72%
2022-01-10 0 0.290 0.290 0.330 0.290 0.290 10,000 2,900 0.2900 0.252 0.252 0.286 0.252 0.252 11,519 0.2517 0.00%
2022-01-07 0 0.290 0.290 0.345 0.260 0.300 134,000 38,920 0.2904 0.252 0.252 0.299 0.226 0.260 154,360 0.2521 -3.33%
2022-01-06 0 0.300 0.285 0.300 - - 24,000 6,660 0.2775 0.260 0.247 0.260 - - 27,647 0.2409 0.00%
2022-01-05 0 0.300 0.285 0.300 - - 8 2 0.2500 0.260 0.247 0.260 - - 9 0.2170 0.00%
2022-01-04 0 0.300 0.285 0.300 0.300 0.300 40,000 12,000 0.3000 0.260 0.247 0.260 0.260 0.260 46,078 0.2604 0.00%
2022-01-03 0 0.300 0.300 0.330 0.300 0.335 270,000 82,250 0.3046 0.260 0.260 0.286 0.260 0.291 311,025 0.2644 0.00%
2021-12-31 0 0.300 0.300 0.315 0.300 0.315 47,200 14,466 0.3065 0.260 0.260 0.273 0.260 0.273 54,372 0.2661 1.69%
2021-12-30 0 0.295 - 0.345 0.295 0.295 24,000 7,040 0.2933 0.256 - 0.299 0.256 0.256 27,647 0.2546 -6.35%
2021-12-29 0 0.315 0.315 0.330 0.315 0.335 250,000 81,700 0.3268 0.273 0.273 0.286 0.273 0.291 287,986 0.2837 1.61%
2021-12-28 0 0.310 0.310 0.335 0.305 0.305 60,000 18,300 0.3050 0.269 0.269 0.291 0.265 0.265 69,117 0.2648 1.64%
2021-12-24 0 0.305 0.265 0.335 - - 0 0 - 0.265 0.230 0.291 - - 0 - 0.00%
2021-12-23 0 0.305 0.265 0.335 - - 0 0 - 0.265 0.230 0.291 - - 0 - 0.00%
2021-12-22 0 0.305 0.265 0.330 - - 0 0 - 0.265 0.230 0.286 - - 0 - 0.00%
2021-12-21 0 0.305 0.240 0.330 - - 0 0 - 0.265 0.208 0.286 - - 0 - 0.00%
2021-12-20 0 0.305 0.260 0.340 - - 24 6 0.2500 0.265 0.226 0.295 - - 28 0.2170 0.00%
2021-12-17 0 0.305 0.265 0.305 0.305 0.305 20,000 6,100 0.3050 0.265 0.230 0.265 0.265 0.265 23,039 0.2648 -3.17%
2021-12-16 0 0.315 0.305 0.340 - - 0 0 - 0.273 0.265 0.295 - - 0 - 0.00%
2021-12-15 0 0.315 0.305 0.340 0.315 0.315 10,000 3,150 0.3150 0.273 0.265 0.295 0.273 0.273 11,519 0.2735 -8.70%
2021-12-14 0 0.345 0.315 0.345 - - 0 0 - 0.299 0.273 0.299 - - 0 - 0.00%
2021-12-13 0 0.345 0.305 0.345 0.305 0.345 20,400 6,620 0.3245 0.299 0.265 0.299 0.265 0.299 23,500 0.2817 -1.43%
2021-12-10 0 0.350 0.305 0.350 - - 0 0 - 0.304 0.265 0.304 - - 0 - -1.41%
2021-12-09 0 0.355 0.305 0.355 - - 0 0 - 0.308 0.265 0.308 - - 0 - 0.00%
2021-12-08 0 0.355 0.310 0.355 - - 0 0 - 0.308 0.269 0.308 - - 0 - 0.00%
2021-12-07 0 0.355 0.305 0.355 0.305 0.355 32,880 10,770 0.3276 0.308 0.265 0.308 0.265 0.308 37,876 0.2843 0.00%
2021-12-06 0 0.355 0.280 0.355 - - 1,200 324 0.2700 0.308 0.243 0.308 - - 1,382 0.2344 0.00%
2021-12-03 0 0.355 0.290 0.355 - - 0 0 - 0.308 0.252 0.308 - - 0 - 0.00%
2021-12-02 0 0.355 0.310 0.355 0.355 0.365 151,200 54,640 0.3614 0.308 0.269 0.308 0.308 0.317 174,174 0.3137 4.41%
2021-12-01 0 0.340 0.295 0.340 0.345 0.345 500,000 172,500 0.3450 0.295 0.256 0.295 0.299 0.299 575,972 0.2995 3.03%
2021-11-30 0 0.330 0.330 0.360 0.330 0.330 32,800 10,740 0.3274 0.286 0.286 0.313 0.286 0.286 37,784 0.2842 0.00%
2021-11-29 0 0.330 0.330 0.350 0.330 0.330 140,000 46,200 0.3300 0.286 0.286 0.304 0.286 0.286 161,272 0.2865 1.54%
2021-11-26 0 0.325 0.325 0.360 0.325 0.325 10,000 3,250 0.3250 0.282 0.282 0.313 0.282 0.282 11,519 0.2821 0.00%
2021-11-25 0 0.325 0.325 0.355 0.325 0.330 70,012 22,803 0.3257 0.282 0.282 0.308 0.282 0.286 80,650 0.2827 0.00%
2021-11-24 0 0.325 0.325 0.355 0.325 0.325 190,000 61,750 0.3250 0.282 0.282 0.308 0.282 0.282 218,869 0.2821 -1.52%
2021-11-23 0 0.330 0.330 0.360 0.330 0.330 170,400 56,220 0.3299 0.286 0.286 0.313 0.286 0.286 196,291 0.2864 1.54%
2021-11-22 0 0.325 0.325 0.370 0.325 0.325 270,000 87,750 0.3250 0.282 0.282 0.321 0.282 0.282 311,025 0.2821 0.00%
2021-11-19 0 0.325 0.310 0.375 0.325 0.325 66,000 21,300 0.3227 0.282 0.269 0.326 0.282 0.282 76,028 0.2802 1.56%
2021-11-18 0 0.320 0.305 0.345 - - 0 0 - 0.278 0.265 0.299 - - 0 - 0.00%
2021-11-17 0 0.320 0.305 0.370 - - 0 0 - 0.278 0.265 0.321 - - 0 - 0.00%
2021-11-16 0 0.320 0.305 0.315 0.305 0.320 503,200 158,526 0.3150 0.278 0.265 0.273 0.265 0.278 579,658 0.2735 6.67%
2021-11-15 0 0.300 0.300 0.320 0.300 0.320 296,000 92,320 0.3119 0.260 0.260 0.278 0.260 0.278 340,975 0.2708 -7.69%
2021-11-12 0 0.325 0.305 0.325 0.320 0.330 240,200 77,943 0.3245 0.282 0.265 0.282 0.278 0.286 276,697 0.2817 8.33%
2021-11-11 0 0.300 0.300 0.320 0.300 0.300 20,240 6,068 0.2998 0.260 0.260 0.278 0.260 0.260 23,315 0.2603 0.00%
2021-11-10 0 0.300 0.300 0.310 0.295 0.300 100,000 29,600 0.2960 0.260 0.260 0.269 0.256 0.260 115,194 0.2570 1.69%
2021-11-09 0 0.295 0.295 0.320 0.295 0.295 10,000 2,950 0.2950 0.256 0.256 0.278 0.256 0.256 11,519 0.2561 0.00%
2021-11-08 0 0.295 0.295 0.320 - - 552 138 0.2500 0.256 0.256 0.278 - - 636 0.2170 0.00%
2021-11-05 0 0.295 0.295 0.315 0.290 0.330 306,000 89,930 0.2939 0.256 0.256 0.273 0.252 0.286 352,495 0.2551 0.00%
2021-11-04 0 0.295 0.295 0.330 0.295 0.295 240,000 70,800 0.2950 0.256 0.256 0.286 0.256 0.256 276,466 0.2561 1.72%
2021-11-03 0 0.290 0.290 0.330 0.290 0.295 210,000 60,950 0.2902 0.252 0.252 0.286 0.252 0.256 241,908 0.2520 0.00%
2021-11-02 0 0.290 0.285 0.310 0.285 0.290 160,000 45,900 0.2869 0.252 0.247 0.269 0.247 0.252 184,311 0.2490 -7.94%
2021-11-01 0 0.315 0.290 0.320 - - 0 0 - 0.273 0.252 0.278 - - 0 - 0.00%
2021-10-29 0 0.315 0.300 0.315 0.305 0.335 684,000 215,970 0.3157 0.273 0.260 0.273 0.265 0.291 787,929 0.2741 8.62%
2021-10-28 0 0.290 0.290 0.300 0.285 0.300 87,120 25,722 0.2952 0.252 0.252 0.260 0.247 0.260 100,357 0.2563 -4.92%
2021-10-27 0 0.305 0.285 0.305 0.280 0.305 200,000 60,550 0.3028 0.265 0.247 0.265 0.243 0.265 230,389 0.2628 7.02%
2021-10-26 0 0.285 0.285 0.295 0.285 0.305 50,200 14,504 0.2889 0.247 0.247 0.256 0.247 0.265 57,828 0.2508 3.64%
2021-10-25 0 0.275 0.275 0.295 0.270 0.275 20,000 5,450 0.2725 0.239 0.239 0.256 0.234 0.239 23,039 0.2366 0.00%
2021-10-22 0 0.275 0.275 0.290 0.270 0.275 21,520 5,814 0.2702 0.239 0.239 0.252 0.234 0.239 24,790 0.2345 1.85%
2021-10-21 0 0.270 0.270 0.285 0.260 0.270 708,000 186,930 0.2640 0.234 0.234 0.247 0.226 0.234 815,576 0.2292 0.00%
2021-10-20 0 0.270 0.270 0.295 0.270 0.270 10,012 2,703 0.2700 0.234 0.234 0.256 0.234 0.234 11,533 0.2344 0.00%
2021-10-19 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.234 0.234 0.252 0.234 0.234 46,078 0.2344 -1.82%
2021-10-18 0 0.275 0.275 0.290 0.275 0.275 74,000 20,270 0.2739 0.239 0.239 0.252 0.239 0.239 85,244 0.2378 0.00%
2021-10-15 0 0.275 0.275 0.295 0.265 0.315 500,000 144,400 0.2888 0.239 0.239 0.256 0.230 0.273 575,972 0.2507 0.00%
2021-10-12 0 0.275 0.275 0.305 0.270 0.275 204,000 55,220 0.2707 0.239 0.239 0.265 0.234 0.239 234,996 0.2350 0.00%
2021-10-11 0 0.275 0.280 0.310 0.265 0.285 300,000 83,500 0.2783 0.239 0.243 0.269 0.230 0.247 345,583 0.2416 -3.51%
2021-10-08 0 0.285 0.275 0.285 0.270 0.285 384,000 105,860 0.2757 0.247 0.239 0.247 0.234 0.247 442,346 0.2393 -3.39%
2021-10-07 0 0.295 0.295 0.310 0.295 0.300 230,000 68,850 0.2993 0.256 0.256 0.269 0.256 0.260 264,947 0.2599 -1.67%
2021-10-06 0 0.300 0.300 0.320 0.300 0.340 1,040,000 334,550 0.3217 0.260 0.260 0.278 0.260 0.295 1,198,021 0.2793 -3.23%
2021-10-05 0 0.310 0.310 0.335 0.300 0.520 6,414,000 2,390,750 0.3727 0.269 0.269 0.291 0.260 0.451 7,388,565 0.3236 16.98%
2021-10-04 0 0.265 0.265 0.300 0.250 0.265 50,000 12,800 0.2560 0.230 0.230 0.260 0.217 0.230 57,597 0.2222 -5.36%
2021-09-30 0 0.280 0.280 0.305 0.280 0.280 26,000 7,160 0.2754 0.243 0.243 0.265 0.243 0.243 29,951 0.2391 0.00%
2021-09-29 0 0.280 0.275 0.295 - - 0 0 - 0.243 0.239 0.256 - - 0 - 0.00%
2021-09-28 0 0.280 0.280 0.300 0.265 0.280 50,000 13,400 0.2680 0.243 0.243 0.260 0.230 0.243 57,597 0.2327 1.82%
2021-09-27 0 0.275 0.275 0.285 0.270 0.285 40,000 11,250 0.2813 0.239 0.239 0.247 0.234 0.247 46,078 0.2442 -3.51%
2021-09-24 0 0.285 0.280 0.305 0.280 0.325 368,000 108,110 0.2938 0.247 0.243 0.265 0.243 0.282 423,915 0.2550 -12.31%
2021-09-23 0 0.325 0.305 0.325 0.280 0.340 292,000 90,790 0.3109 0.282 0.265 0.282 0.243 0.295 336,367 0.2699 25.00%
2021-09-21 0 0.260 0.260 0.270 0.260 0.260 90,000 23,400 0.2600 0.226 0.226 0.234 0.226 0.226 103,675 0.2257 -5.45%
2021-09-20 0 0.275 0.260 0.295 - - 0 0 - 0.239 0.226 0.256 - - 0 - 0.00%
2021-09-17 0 0.275 0.265 0.280 - - 720 179 0.2486 0.239 0.230 0.243 - - 829 0.2158 0.00%
2021-09-16 0 0.275 0.270 0.315 0.255 0.275 208,600 55,779 0.2674 0.239 0.234 0.273 0.221 0.239 240,295 0.2321 0.00%
2021-09-15 0 0.275 0.275 0.290 0.270 0.275 240,800 66,138 0.2747 0.239 0.239 0.252 0.234 0.239 277,388 0.2384 -1.79%
2021-09-14 0 0.280 0.270 0.285 0.280 0.290 120,640 34,663 0.2873 0.243 0.234 0.247 0.243 0.252 138,970 0.2494 -3.45%
2021-09-13 0 0.290 0.270 0.290 0.290 0.290 60,320 17,480 0.2898 0.252 0.234 0.252 0.252 0.252 69,485 0.2516 -6.45%
2021-09-10 0 0.310 0.310 0.325 0.310 0.310 140,000 43,400 0.3100 0.269 0.269 0.282 0.269 0.269 161,272 0.2691 0.00%
2021-09-09 0 0.310 0.305 0.335 0.310 0.330 60,000 18,800 0.3133 0.269 0.265 0.291 0.269 0.286 69,117 0.2720 -8.82%
2021-09-08 0 0.340 0.310 0.340 0.305 0.370 590,000 190,400 0.3227 0.295 0.269 0.295 0.265 0.321 679,647 0.2801 0.00%
2021-09-07 0 0.340 0.315 0.340 0.340 0.345 60,100 20,685 0.3442 0.295 0.273 0.295 0.295 0.299 69,232 0.2988 -2.86%
2021-09-06 0 0.350 0.350 0.360 0.340 0.380 1,027,380 365,818 0.3561 0.304 0.304 0.313 0.295 0.330 1,183,484 0.3091 -6.67%
2021-09-03 0 0.375 0.375 0.380 0.315 0.550 16,523,200 7,104,316 0.4300 0.326 0.326 0.330 0.273 0.477 19,033,792 0.3732 27.12%
2021-09-02 0 0.295 0.290 0.305 0.290 0.295 78,000 22,590 0.2896 0.256 0.252 0.265 0.252 0.256 89,852 0.2514 1.72%
2021-09-01 0 0.290 0.290 0.350 0.280 0.295 101,157 28,790 0.2846 0.252 0.252 0.304 0.243 0.256 116,527 0.2471 -17.14%
2021-08-31 0 0.350 0.300 0.350 0.350 0.350 10,000 3,500 0.3500 0.304 0.260 0.304 0.304 0.304 11,519 0.3038 -4.11%
2021-08-30 0 0.365 0.350 0.365 0.250 0.470 880,400 316,816 0.3599 0.317 0.304 0.317 0.217 0.408 1,014,171 0.3124 46.00%
2021-08-27 0 0.250 0.232 0.260 - - 0 0 - 0.217 0.201 0.226 - - 0 - 0.00%
2021-08-26 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 0.217 0.217 - 0.217 0.217 11,519 0.2170 -3.85%
2021-08-25 0 0.260 0.245 - - - 0 0 - 0.226 0.213 - - - 0 - 0.00%
2021-08-24 0 0.260 - 0.260 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2021-08-23 0 0.260 0.250 - - - 0 0 - 0.226 0.217 - - - 0 - 0.00%
2021-08-20 0 0.260 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2021-08-19 0 0.260 0.260 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2021-08-18 0 0.260 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2021-08-17 0 0.260 0.260 - 0.260 0.260 24,520 6,307 0.2572 0.226 0.226 - 0.226 0.226 28,246 0.2233 -1.89%
2021-08-16 0 0.265 0.260 - - - 0 0 - 0.230 0.226 - - - 0 - 0.00%
2021-08-13 0 0.265 0.265 0.290 0.260 0.285 130,000 34,950 0.2688 0.230 0.230 0.252 0.226 0.247 149,753 0.2334 0.00%
2021-08-12 0 0.265 0.265 0.270 0.260 0.285 63,224 17,221 0.2724 0.230 0.230 0.234 0.226 0.247 72,830 0.2365 0.00%
2021-08-11 0 0.265 0.260 0.270 0.265 0.285 60,000 16,500 0.2750 0.230 0.226 0.234 0.230 0.247 69,117 0.2387 6.00%
2021-08-10 0 0.250 0.228 0.255 0.250 0.350 134,000 37,660 0.2810 0.217 0.198 0.221 0.217 0.304 154,360 0.2440 -10.71%
2021-08-09 0 0.280 0.207 - - - 0 0 - 0.243 0.180 - - - 0 - 0.00%
2021-08-06 0 0.280 0.163 0.280 - - 0 0 - 0.243 0.142 0.243 - - 0 - 0.00%
2021-08-05 0 0.280 0.162 - - - 1,280 249 0.1945 0.243 0.141 - - - 1,474 0.1689 0.00%
2021-08-04 0 0.280 0.200 - 0.280 0.280 210,000 58,800 0.2800 0.243 0.174 - 0.243 0.243 241,908 0.2431 0.00%
2021-08-03 0 0.280 0.250 0.280 - - 0 0 - 0.243 0.217 0.243 - - 0 - 0.00%
2021-08-02 0 0.280 0.163 - - - 0 0 - 0.243 0.142 - - - 0 - 0.00%
2021-07-30 0 0.280 0.171 - - - 2,000 440 0.2200 0.243 0.148 - - - 2,304 0.1910 0.00%
2021-07-29 0 0.280 0.173 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2021-07-28 0 0.280 0.164 - - - 0 0 - 0.243 0.142 - - - 0 - 0.00%
2021-07-27 0 0.280 0.190 - - - 0 0 - 0.243 0.165 - - - 0 - 0.00%
2021-07-26 0 0.280 0.280 0.400 - - 0 0 - 0.243 0.243 0.347 - - 0 - 0.00%
2021-07-23 0 0.280 0.202 - - - 0 0 - 0.243 0.175 - - - 0 - 0.00%
2021-07-22 0 0.280 0.280 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
2021-07-21 0 0.280 0.245 - - - 0 0 - 0.243 0.213 - - - 0 - 0.00%
2021-07-20 0 0.280 0.280 0.400 0.280 0.310 1,130,000 344,100 0.3045 0.243 0.243 0.347 0.243 0.269 1,301,696 0.2643 0.00%
2021-07-19 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.243 0.243 0.256 0.243 0.243 23,039 0.2431 0.00%
2021-07-16 0 0.280 0.270 0.305 0.260 0.280 78,000 20,480 0.2626 0.243 0.234 0.265 0.226 0.243 89,852 0.2279 7.69%
2021-07-15 0 0.260 0.201 0.305 - - 401 88 0.2195 0.226 0.174 0.265 - - 462 0.1905 0.00%
2021-07-14 0 0.260 0.193 0.305 - - 0 0 - 0.226 0.168 0.265 - - 0 - 0.00%
2021-07-13 0 0.260 0.201 0.305 - - 0 0 - 0.226 0.174 0.265 - - 0 - 0.00%
2021-07-12 0 0.260 0.202 0.310 - - 0 0 - 0.226 0.175 0.269 - - 0 - 0.00%
2021-07-09 0 0.260 0.202 - - - 0 0 - 0.226 0.175 - - - 0 - 0.00%
2021-07-08 0 0.260 0.202 0.310 - - 0 0 - 0.226 0.175 0.269 - - 0 - 0.00%
2021-07-07 0 0.260 0.202 0.305 - - 0 0 - 0.226 0.175 0.265 - - 0 - 0.00%
2021-07-06 0 0.260 0.190 0.310 - - 0 0 - 0.226 0.165 0.269 - - 0 - 0.00%
2021-07-05 0 0.260 0.192 0.320 - - 0 0 - 0.226 0.167 0.278 - - 0 - 0.00%
2021-07-02 0 0.260 0.172 0.300 - - 0 0 - 0.226 0.149 0.260 - - 0 - 0.00%
2021-06-30 0 0.260 0.164 0.305 - - 0 0 - 0.226 0.142 0.265 - - 0 - 0.00%
2021-06-29 0 0.260 0.138 0.300 - - 0 0 - 0.226 0.120 0.260 - - 0 - 0.00%
2021-06-28 0 0.260 - 0.305 - - 0 0 - 0.226 - 0.265 - - 0 - 0.00%
2021-06-25 0 0.260 0.190 0.305 - - 0 0 - 0.226 0.165 0.265 - - 0 - 0.00%
2021-06-24 0 0.260 0.198 0.305 - - 0 0 - 0.226 0.172 0.265 - - 0 - 0.00%
2021-06-23 0 0.260 0.195 0.305 - - 0 0 - 0.226 0.169 0.265 - - 0 - 0.00%
2021-06-22 0 0.260 - 0.310 - - 0 0 - 0.226 - 0.269 - - 0 - 0.00%
2021-06-21 0 0.260 0.260 0.305 0.260 0.260 10,000 2,600 0.2600 0.226 0.226 0.265 0.226 0.226 11,519 0.2257 0.00%
2021-06-18 0 0.260 0.250 0.305 - - 80 18 0.2250 0.226 0.217 0.265 - - 92 0.1953 0.00%
2021-06-17 0 0.260 0.260 0.295 0.260 0.260 52,000 13,480 0.2592 0.226 0.226 0.256 0.226 0.226 59,901 0.2250 -8.77%
2021-06-16 0 0.285 0.260 - - - 0 0 - 0.247 0.226 - - - 0 - 0.00%
2021-06-15 0 0.285 0.250 - - - 0 0 - 0.247 0.217 - - - 0 - 0.00%
2021-06-11 0 0.285 0.285 0.380 0.238 0.238 30,000 7,140 0.2380 0.247 0.247 0.330 0.207 0.207 34,558 0.2066 -25.00%
2021-06-10 0 0.380 - 0.380 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2021-06-09 0 0.380 - 0.380 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2021-06-08 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.330 - 0.330 0.330 0.330 23,039 0.3299 1.33%
2021-06-07 0 0.375 0.185 0.460 - - 0 0 - 0.326 0.161 0.399 - - 0 - 0.00%
2021-06-04 0 0.375 0.206 0.460 - - 0 0 - 0.326 0.179 0.399 - - 0 - 0.00%
2021-06-03 0 0.375 0.151 0.375 0.375 0.375 40,000 15,000 0.3750 0.326 0.131 0.326 0.326 0.326 46,078 0.3255 0.00%
2021-06-02 0 0.375 0.147 0.375 - - 0 0 - 0.326 0.128 0.326 - - 0 - 0.00%
2021-06-01 0 0.375 0.149 0.375 - - 0 0 - 0.326 0.129 0.326 - - 0 - 0.00%
2021-05-31 0 0.375 - 0.460 - - 0 0 - 0.326 - 0.399 - - 0 - 0.00%
2021-05-28 0 0.375 0.350 0.375 0.350 0.480 942,000 366,120 0.3887 0.326 0.304 0.326 0.304 0.417 1,085,131 0.3374 10.29%
2021-05-27 0 0.340 - 0.390 - - 0 0 - 0.295 - 0.339 - - 0 - 0.00%
2021-05-26 0 0.340 - 0.390 - - 0 0 - 0.295 - 0.339 - - 0 - 0.00%
2021-05-25 0 0.340 - 0.390 - - 0 0 - 0.295 - 0.339 - - 0 - 0.00%
2021-05-24 0 0.340 - 0.390 - - 0 0 - 0.295 - 0.339 - - 0 - 0.00%
2021-05-21 0 0.340 - 0.340 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-05-20 0 0.340 0.270 0.340 - - 0 0 - 0.295 0.234 0.295 - - 0 - 0.00%
2021-05-18 0 0.340 0.146 0.360 - - 0 0 - 0.295 0.127 0.313 - - 0 - 0.00%
2021-05-17 0 0.340 - 0.340 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-05-14 0 0.340 - 0.360 - - 0 0 - 0.295 - 0.313 - - 0 - 0.00%
2021-05-13 0 0.340 - 0.340 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-05-12 0 0.340 0.340 0.350 0.340 0.340 198,000 67,160 0.3392 0.295 0.295 0.304 0.295 0.295 228,085 0.2945 -2.86%
2021-05-11 0 0.350 0.260 0.350 - - 0 0 - 0.304 0.226 0.304 - - 0 - -1.41%
2021-05-10 0 0.355 0.127 0.450 - - 200 27 0.1350 0.308 0.110 0.391 - - 230 0.1172 0.00%
2021-05-07 0 0.355 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2021-05-06 0 0.355 - 0.360 - - 0 0 - 0.308 - 0.313 - - 0 - 0.00%
2021-05-05 0 0.355 - 0.355 0.355 0.355 10,000 3,550 0.3550 0.308 - 0.308 0.308 0.308 11,519 0.3082 0.00%
2021-05-04 0 0.355 0.340 0.355 0.350 0.355 30,000 10,600 0.3533 0.308 0.295 0.308 0.304 0.308 34,558 0.3067 5.97%
2021-05-03 0 0.335 0.335 0.355 - - 800 240 0.3000 0.291 0.291 0.308 - - 922 0.2604 0.00%
2021-04-30 0 0.335 0.335 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2021-04-29 0 0.335 0.335 0.370 0.335 0.335 180,000 60,300 0.3350 0.291 0.291 0.321 0.291 0.291 207,350 0.2908 0.00%
2021-04-28 0 0.335 0.335 0.370 - - 40 12 0.3000 0.291 0.291 0.321 - - 46 0.2604 1.52%
2021-04-27 0 0.330 0.330 0.370 - - 0 0 - 0.286 0.286 0.321 - - 0 - 3.13%
2021-04-26 0 0.320 0.320 0.500 0.320 0.320 40,240 12,872 0.3199 0.278 0.278 0.434 0.278 0.278 46,354 0.2777 -4.48%
2021-04-23 0 0.335 0.335 0.355 0.335 0.335 54,000 18,030 0.3339 0.291 0.291 0.308 0.291 0.291 62,205 0.2898 1.52%
2021-04-22 0 0.330 0.330 0.380 0.320 0.325 194,000 62,120 0.3202 0.286 0.286 0.330 0.278 0.282 223,477 0.2780 10.00%
2021-04-21 0 0.300 0.300 0.380 0.300 0.300 100,000 30,000 0.3000 0.260 0.260 0.330 0.260 0.260 115,194 0.2604 0.00%
2021-04-20 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.260 0.260 - 0.260 0.260 46,078 0.2604 1.69%
2021-04-19 0 0.295 0.300 - 0.275 0.300 104,000 30,480 0.2931 0.256 0.260 - 0.239 0.260 119,802 0.2544 13.46%
2021-04-16 0 0.260 0.260 0.320 - - 0 0 - 0.226 0.226 0.278 - - 0 - 0.00%
2021-04-15 0 0.260 0.260 0.295 - - 0 0 - 0.226 0.226 0.256 - - 0 - 0.00%
2021-04-14 0 0.260 0.260 0.295 - - 0 0 - 0.226 0.226 0.256 - - 0 - 0.00%
2021-04-13 0 0.260 0.260 0.295 0.260 0.260 14,000 3,560 0.2543 0.226 0.226 0.256 0.226 0.226 16,127 0.2207 -3.70%
2021-04-12 0 0.270 0.270 0.295 0.265 0.265 10,000 2,650 0.2650 0.234 0.234 0.256 0.230 0.230 11,519 0.2300 1.89%
2021-04-09 0 0.265 0.265 0.290 - - 0 0 - 0.230 0.230 0.252 - - 0 - 0.00%
2021-04-08 0 0.265 0.260 0.285 0.265 0.265 12,000 3,150 0.2625 0.230 0.226 0.247 0.230 0.230 13,823 0.2279 0.00%
2021-04-07 0 0.265 0.265 - 0.265 0.265 23,240 6,012 0.2587 0.230 0.230 - 0.230 0.230 26,771 0.2246 1.92%
2021-04-01 0 0.260 0.260 - 0.255 0.255 100,000 25,500 0.2550 0.226 0.226 - 0.221 0.221 115,194 0.2214 -8.77%
2021-03-31 0 0.285 0.255 0.285 0.285 0.290 80,000 23,050 0.2881 0.247 0.221 0.247 0.247 0.252 92,155 0.2501 1.79%
2021-03-30 0 0.280 0.250 0.290 - - 0 0 - 0.243 0.217 0.252 - - 0 - 0.00%
2021-03-29 0 0.280 0.248 0.280 - - 0 0 - 0.243 0.215 0.243 - - 0 - -1.75%
2021-03-26 0 0.285 0.260 0.285 0.290 0.295 340,000 98,700 0.2903 0.247 0.226 0.247 0.252 0.256 391,661 0.2520 -1.72%
2021-03-25 0 0.290 0.241 0.290 0.275 0.310 40,000 11,650 0.2913 0.252 0.209 0.252 0.239 0.269 46,078 0.2528 13.73%
2021-03-24 0 0.255 0.255 0.275 0.250 0.255 170,000 43,200 0.2541 0.221 0.221 0.239 0.217 0.221 195,830 0.2206 0.00%
2021-03-23 0 0.255 0.245 0.275 - - 0 0 - 0.221 0.213 0.239 - - 0 - 0.00%
2021-03-22 0 0.255 0.245 0.275 - - 0 0 - 0.221 0.213 0.239 - - 0 - 0.00%
2021-03-19 0 0.255 0.245 0.275 0.245 0.275 62,000 15,950 0.2573 0.221 0.213 0.239 0.213 0.239 71,420 0.2233 -7.27%
2021-03-18 0 0.275 0.245 0.280 - - 8 1 0.1250 0.239 0.213 0.243 - - 9 0.1085 0.00%
2021-03-17 0 0.275 0.260 0.275 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2021-03-16 0 0.275 0.250 0.275 0.275 0.275 10,000 2,750 0.2750 0.239 0.217 0.239 0.239 0.239 11,519 0.2387 13.64%
2021-03-15 0 0.242 0.242 0.275 - - 0 0 - 0.210 0.210 0.239 - - 0 - 0.83%
2021-03-12 0 0.240 0.240 0.285 0.240 0.240 20,040 4,809 0.2400 0.208 0.208 0.247 0.208 0.208 23,085 0.2083 -2.04%
2021-03-11 0 0.245 0.245 0.275 0.240 0.240 120,800 29,092 0.2408 0.213 0.213 0.239 0.208 0.208 139,155 0.2091 0.00%
2021-03-10 0 0.245 0.245 0.275 0.245 0.245 40,000 9,800 0.2450 0.213 0.213 0.239 0.213 0.213 46,078 0.2127 0.00%
2021-03-09 0 0.245 0.245 0.285 0.240 0.245 30,000 7,300 0.2433 0.213 0.213 0.247 0.208 0.213 34,558 0.2112 -2.00%
2021-03-08 0 0.250 0.245 0.280 0.250 0.250 20,000 5,000 0.2500 0.217 0.213 0.243 0.217 0.217 23,039 0.2170 0.00%
2021-03-05 0 0.250 0.250 0.290 0.240 0.245 80,000 19,500 0.2438 0.217 0.217 0.252 0.208 0.213 92,155 0.2116 -3.85%
2021-03-04 0 0.260 0.260 0.295 0.260 0.260 340,000 88,400 0.2600 0.226 0.226 0.256 0.226 0.226 391,661 0.2257 -3.70%
2021-03-03 0 0.270 0.260 0.295 - - 0 0 - 0.234 0.226 0.256 - - 0 - 0.00%
2021-03-02 0 0.270 0.260 0.290 - - 0 0 - 0.234 0.226 0.252 - - 0 - 0.00%
2021-03-01 0 0.270 0.270 0.295 0.265 0.275 65,600 17,500 0.2668 0.234 0.234 0.256 0.230 0.239 75,567 0.2316 -6.90%
2021-02-26 0 0.290 0.265 0.290 - - 0 0 - 0.252 0.230 0.252 - - 0 - -1.69%
2021-02-25 0 0.295 0.295 0.300 0.265 0.300 633,200 179,196 0.2830 0.256 0.256 0.260 0.230 0.260 729,411 0.2457 -19.18%
2021-02-24 0 0.365 0.260 0.365 - - 0 0 - 0.317 0.226 0.317 - - 0 - -2.67%
2021-02-23 0 0.375 0.285 0.375 - - 0 0 - 0.326 0.247 0.326 - - 0 - -1.32%
2021-02-22 0 0.380 0.320 0.380 0.380 0.380 74,600 28,000 0.3753 0.330 0.278 0.330 0.330 0.330 85,935 0.3258 18.75%
2021-02-19 0 0.320 0.285 0.330 0.280 0.320 689,520 210,926 0.3059 0.278 0.247 0.286 0.243 0.278 794,288 0.2656 25.49%
2021-02-18 0 0.255 0.255 0.280 - - 4,400 1,056 0.2400 0.221 0.221 0.243 - - 5,069 0.2083 0.00%
2021-02-17 0 0.255 0.255 0.305 0.230 0.280 330,000 85,050 0.2577 0.221 0.221 0.265 0.200 0.243 380,141 0.2237 10.87%
2021-02-16 0 0.230 0.230 0.275 0.200 0.220 370,008 75,951 0.2053 0.200 0.200 0.239 0.174 0.191 426,228 0.1782 -2.54%
2021-02-11 0 0.236 0.236 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2021-02-10 0 0.236 0.236 0.275 - - 0 0 - 0.205 0.205 0.239 - - 0 - 0.00%
2021-02-09 0 0.236 0.234 0.280 - - 0 0 - 0.205 0.203 0.243 - - 0 - 0.00%
2021-02-08 0 0.236 0.236 0.295 0.236 0.236 110,400 26,048 0.2359 0.205 0.205 0.256 0.205 0.205 127,175 0.2048 0.00%
2021-02-05 0 0.236 0.236 0.246 0.235 0.235 42,000 9,767 0.2325 0.205 0.205 0.214 0.204 0.204 48,382 0.2019 -3.67%
2021-02-04 0 0.245 - 0.245 0.245 0.245 420,800 103,112 0.2450 0.213 - 0.213 0.213 0.213 484,738 0.2127 0.00%
2021-02-03 0 0.245 0.245 0.250 0.245 0.250 130,000 32,200 0.2477 0.213 0.213 0.217 0.213 0.217 149,753 0.2150 -5.77%
2021-02-02 0 0.260 0.245 0.260 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2021-02-01 0 0.260 0.245 0.260 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2021-01-29 0 0.260 0.243 0.260 - - 6,400 1,523 0.2380 0.226 0.211 0.226 - - 7,372 0.2066 0.00%
2021-01-28 0 0.260 0.243 0.260 0.260 0.260 100,000 26,000 0.2600 0.226 0.211 0.226 0.226 0.226 115,194 0.2257 7.44%
2021-01-27 0 0.242 0.242 0.305 0.241 0.241 18,160 4,326 0.2382 0.210 0.210 0.265 0.209 0.209 20,919 0.2068 -1.63%
2021-01-26 0 0.246 0.246 0.300 0.241 0.241 10,000 2,410 0.2410 0.214 0.214 0.260 0.209 0.209 11,519 0.2092 2.50%
2021-01-25 0 0.240 0.240 0.320 0.230 0.230 18,080 4,158 0.2300 0.208 0.208 0.278 0.200 0.200 20,827 0.1996 -5.88%
2021-01-22 0 0.255 0.255 0.300 0.245 0.250 440,000 108,900 0.2475 0.221 0.221 0.260 0.213 0.217 506,855 0.2149 0.00%
2021-01-21 0 0.255 0.255 0.310 - - 24 5 0.2083 0.221 0.221 0.269 - - 28 0.1809 0.00%
2021-01-20 0 0.255 0.255 0.310 0.255 0.255 30,000 7,650 0.2550 0.221 0.221 0.269 0.221 0.221 34,558 0.2214 -3.77%
2021-01-19 0 0.265 0.265 0.310 0.245 0.245 11,200 2,738 0.2445 0.230 0.230 0.269 0.213 0.213 12,902 0.2122 -17.19%
2021-01-18 0 0.320 0.250 - - - 44,000 12,960 0.2945 0.278 0.217 - - - 50,686 0.2557 0.00%
2021-01-15 0 0.320 0.250 0.320 0.250 0.320 70,000 20,850 0.2979 0.278 0.217 0.278 0.217 0.278 80,636 0.2586 4.92%
2021-01-14 0 0.305 - 0.325 0.305 0.305 10,000 3,050 0.3050 0.265 - 0.282 0.265 0.265 11,519 0.2648 17.31%
2021-01-13 0 0.260 - 0.305 - - 0 0 - 0.226 - 0.265 - - 0 - 0.00%
2021-01-12 0 0.260 0.260 0.330 0.260 0.260 200,000 52,000 0.2600 0.226 0.226 0.286 0.226 0.226 230,389 0.2257 4.00%
2021-01-11 0 0.250 - 0.260 - - 0 0 - 0.217 - 0.226 - - 0 - 0.00%
2021-01-08 0 0.250 - 0.260 - - 0 0 - 0.217 - 0.226 - - 0 - 0.00%
2021-01-07 0 0.250 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2021-01-06 0 0.250 - 0.330 0.250 0.250 10,000 2,500 0.2500 0.217 - 0.286 0.217 0.217 11,519 0.2170 0.00%
2021-01-05 0 0.250 0.180 - - - 0 0 - 0.217 0.156 - - - 0 - 0.00%
2021-01-04 0 0.250 - 0.300 - - 0 0 - 0.217 - 0.260 - - 0 - 0.00%
2020-12-31 0 0.250 - 0.330 - - 0 0 - 0.217 - 0.286 - - 0 - 0.00%
2020-12-30 0 0.250 0.109 0.330 - - 0 0 - 0.217 0.095 0.286 - - 0 - 0.00%
2020-12-29 0 0.250 0.124 0.330 - - 0 0 - 0.217 0.108 0.286 - - 0 - 0.00%
2020-12-28 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 0.217 - 0.217 0.217 0.217 11,519 0.2170 0.00%
2020-12-24 0 0.250 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2020-12-23 0 0.250 - 0.250 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2020-12-22 0 0.250 0.250 0.260 0.250 0.250 10,600 2,645 0.2495 0.217 0.217 0.226 0.217 0.217 12,211 0.2166 -3.85%
2020-12-21 0 0.260 0.260 0.295 0.260 0.260 20,000 5,200 0.2600 0.226 0.226 0.256 0.226 0.226 23,039 0.2257 -21.21%
2020-12-18 0 0.330 0.275 0.330 - - 0 0 - 0.286 0.239 0.286 - - 0 - 0.00%
2020-12-17 0 0.330 0.280 0.330 - - 0 0 - 0.286 0.243 0.286 - - 0 - 0.00%
2020-12-16 0 0.330 0.285 0.330 - - 0 0 - 0.286 0.247 0.286 - - 0 - 0.00%
2020-12-15 0 0.330 0.280 0.330 - - 1,600 368 0.2300 0.286 0.243 0.286 - - 1,843 0.1997 0.00%
2020-12-14 0 0.330 - 0.400 - - 0 0 - 0.286 - 0.347 - - 0 - 0.00%
2020-12-11 0 0.330 - 0.400 - - 0 0 - 0.286 - 0.347 - - 0 - 0.00%
2020-12-10 0 0.330 0.246 0.400 - - 1,448 355 0.2452 0.286 0.214 0.347 - - 1,668 0.2128 0.00%
2020-12-09 0 0.330 - 0.395 - - 80 23 0.2875 0.286 - 0.343 - - 92 0.2496 0.00%
2020-12-08 0 0.330 0.250 0.395 - - 5,600 1,624 0.2900 0.286 0.217 0.343 - - 6,451 0.2517 0.00%
2020-12-07 0 0.330 - 0.395 - - 0 0 - 0.286 - 0.343 - - 0 - 0.00%
2020-12-04 0 0.330 - 0.395 - - 0 0 - 0.286 - 0.343 - - 0 - 0.00%
2020-12-03 0 0.330 0.330 0.385 - - 0 0 - 0.286 0.286 0.334 - - 0 - 0.00%
2020-12-02 0 0.330 0.300 0.395 0.330 0.330 14,000 4,540 0.3243 0.286 0.260 0.343 0.286 0.286 16,127 0.2815 -19.51%
2020-12-01 0 0.410 0.375 0.410 0.350 0.410 84,800 30,772 0.3629 0.356 0.326 0.356 0.304 0.356 97,685 0.3150 18.84%
2020-11-30 0 0.345 0.250 0.350 - - 0 0 - 0.299 0.217 0.304 - - 0 - 0.00%
2020-11-27 0 0.345 0.250 0.350 - - 0 0 - 0.299 0.217 0.304 - - 0 - 0.00%
2020-11-26 0 0.345 0.300 0.350 - - 0 0 - 0.299 0.260 0.304 - - 0 - 0.00%
2020-11-25 0 0.345 0.250 0.350 0.345 0.345 13,040 4,371 0.3352 0.299 0.217 0.304 0.299 0.299 15,021 0.2910 0.00%
2020-11-24 0 0.345 0.255 0.345 0.340 0.350 143,600 49,238 0.3429 0.299 0.221 0.299 0.295 0.304 165,419 0.2977 -11.54%
2020-11-23 0 0.390 - 0.390 - - 0 0 - 0.339 - 0.339 - - 0 - -4.88%
2020-11-20 0 0.410 - 0.415 0.410 0.420 160,000 66,200 0.4138 0.356 - 0.360 0.356 0.365 184,311 0.3592 2.50%
2020-11-19 0 0.400 - 0.400 - - 24 9 0.3750 0.347 - 0.347 - - 28 0.3255 0.00%
2020-11-18 0 0.400 - 0.400 - - 0 0 - 0.347 - 0.347 - - 0 - 0.00%
2020-11-17 0 0.400 0.385 0.400 - - 5,600 2,072 0.3700 0.347 0.334 0.347 - - 6,451 0.3212 0.00%
2020-11-16 0 0.400 0.350 0.470 0.400 0.400 16,000 6,280 0.3925 0.347 0.304 0.408 0.347 0.347 18,431 0.3407 -2.44%
2020-11-13 0 0.410 - 0.510 - - 0 0 - 0.356 - 0.443 - - 0 - 0.00%
2020-11-12 0 0.410 - 0.430 - - 0 0 - 0.356 - 0.373 - - 0 - 0.00%
2020-11-11 0 0.410 - 0.470 - - 2,808 1,010 0.3597 0.356 - 0.408 - - 3,235 0.3122 0.00%
2020-11-10 0 0.410 - 0.470 - - 0 0 - 0.356 - 0.408 - - 0 - 0.00%
2020-11-09 0 0.410 0.300 0.500 - - 0 0 - 0.356 0.260 0.434 - - 0 - 0.00%
2020-11-06 0 0.410 0.300 0.410 - - 0 0 - 0.356 0.260 0.356 - - 0 - 0.00%
2020-11-05 0 0.410 0.300 0.410 - - 0 0 - 0.356 0.260 0.356 - - 0 - 0.00%
2020-11-04 0 0.410 0.300 0.500 - - 0 0 - 0.356 0.260 0.434 - - 0 - 0.00%
2020-11-03 0 0.410 0.360 0.530 0.410 0.410 13,200 5,188 0.3930 0.356 0.313 0.460 0.356 0.356 15,206 0.3412 0.00%
2020-11-02 0 0.410 0.400 0.460 0.400 0.470 190,000 79,450 0.4182 0.356 0.347 0.399 0.347 0.408 218,869 0.3630 -19.61%
2020-10-30 0 0.510 0.400 0.500 0.480 0.510 110,000 53,100 0.4827 0.443 0.347 0.434 0.417 0.443 126,714 0.4191 -7.27%
2020-10-29 0 0.550 0.510 0.540 0.460 0.550 325,600 159,820 0.4908 0.477 0.443 0.469 0.399 0.477 375,073 0.4261 7.84%
2020-10-28 0 0.510 0.300 0.510 0.470 0.510 190,625 92,827 0.4870 0.443 0.260 0.443 0.408 0.443 219,589 0.4227 0.00%
2020-10-27 0 0.510 0.500 0.510 0.470 0.510 375,200 182,520 0.4865 0.443 0.434 0.443 0.408 0.443 432,209 0.4223 -1.92%
2020-10-23 0 0.520 0.425 0.540 0.425 0.520 1,250,000 536,700 0.4294 0.451 0.369 0.469 0.369 0.451 1,439,929 0.3727 22.35%
2020-10-22 0 0.425 0.350 0.495 0.425 0.425 10,000 4,250 0.4250 0.369 0.304 0.430 0.369 0.369 11,519 0.3689 0.00%
2020-10-21 0 0.425 0.425 0.490 0.420 0.425 26,000 10,910 0.4196 0.369 0.369 0.425 0.365 0.369 29,951 0.3643 2.41%
2020-10-20 0 0.415 0.415 0.495 0.390 0.405 390,000 157,050 0.4027 0.360 0.360 0.430 0.339 0.352 449,258 0.3496 15.28%
2020-10-19 0 0.360 0.360 0.400 0.360 0.460 964,000 380,970 0.3952 0.313 0.313 0.347 0.313 0.399 1,110,473 0.3431 -25.77%
2020-10-16 0 0.485 0.450 0.465 0.450 0.485 240,000 111,600 0.4650 0.421 0.391 0.404 0.391 0.421 276,466 0.4037 -6.73%
2020-10-15 0 0.520 0.510 0.520 0.450 0.520 1,037,200 519,740 0.5011 0.451 0.443 0.451 0.391 0.451 1,194,796 0.4350 0.00%
2020-10-14 0 0.520 0.480 0.520 0.460 0.520 173,600 84,102 0.4845 0.451 0.417 0.451 0.399 0.451 199,977 0.4206 -1.89%
2020-10-12 0 0.530 0.480 0.520 0.480 0.560 102,360 50,997 0.4982 0.460 0.417 0.451 0.417 0.486 117,913 0.4325 -1.85%
2020-10-09 0 0.540 0.465 0.530 0.460 0.540 404,800 196,942 0.4865 0.469 0.404 0.460 0.399 0.469 466,307 0.4223 0.00%
2020-10-08 0 0.540 0.510 0.520 0.455 0.600 1,155,800 636,822 0.5510 0.469 0.443 0.451 0.395 0.521 1,331,416 0.4783 -1.82%
2020-10-07 0 0.550 0.520 0.550 0.370 0.550 1,597,000 696,140 0.4359 0.477 0.451 0.477 0.321 0.477 1,839,654 0.3784 25.00%
2020-10-06 0 0.440 0.440 0.460 0.435 0.460 267,600 120,352 0.4497 0.382 0.382 0.399 0.378 0.399 308,260 0.3904 -3.30%
2020-10-05 0 0.455 0.410 0.435 0.385 0.460 829,600 341,442 0.4116 0.395 0.356 0.378 0.334 0.399 955,652 0.3573 12.35%
2020-09-30 0 0.405 0.405 0.410 0.325 0.405 851,520 318,179 0.3737 0.352 0.352 0.356 0.282 0.352 980,903 0.3244 6.58%
2020-09-29 0 0.380 0.380 0.385 0.325 0.380 1,276,040 455,443 0.3569 0.330 0.330 0.334 0.282 0.330 1,469,926 0.3098 7.04%
2020-09-28 0 0.355 0.335 0.355 0.310 0.355 1,538,000 528,130 0.3434 0.308 0.291 0.308 0.269 0.308 1,771,689 0.2981 10.94%
2020-09-25 0 0.320 0.320 0.335 0.290 0.340 2,536,000 773,142 0.3049 0.278 0.278 0.291 0.252 0.295 2,921,329 0.2647 3.23%
2020-09-24 0 0.310 0.285 0.295 0.270 0.340 1,888,000 581,090 0.3078 0.269 0.247 0.256 0.234 0.295 2,174,869 0.2672 12.73%
2020-09-23 0 0.275 0.275 0.285 0.240 0.280 1,206,800 321,864 0.2667 0.239 0.239 0.247 0.208 0.243 1,390,165 0.2315 10.00%
2020-09-22 0 0.250 0.244 0.250 0.206 0.250 1,170,192 265,512 0.2269 0.217 0.212 0.217 0.179 0.217 1,347,995 0.1970 9.17%
2020-09-21 0 0.229 0.225 0.229 0.197 0.229 842,000 186,382 0.2214 0.199 0.195 0.199 0.171 0.199 969,936 0.1922 11.71%
2020-09-18 0 0.205 0.194 0.211 0.170 0.205 920,000 175,600 0.1909 0.178 0.168 0.183 0.148 0.178 1,059,788 0.1657 11.41%
2020-09-17 0 0.184 0.180 0.198 - - 0 0 - 0.160 0.156 0.172 - - 0 - 0.00%
2020-09-16 0 0.184 0.184 0.197 0.180 0.184 317,200 57,292 0.1806 0.160 0.160 0.171 0.156 0.160 365,396 0.1568 2.22%
2020-09-15 0 0.180 0.180 0.195 0.175 0.175 200,000 35,000 0.1750 0.156 0.156 0.169 0.152 0.152 230,389 0.1519 5.26%
2020-09-14 0 0.171 0.163 0.200 - - 0 0 - 0.148 0.142 0.174 - - 0 - 0.00%
2020-09-11 0 0.171 0.171 0.175 - - 0 0 - 0.148 0.148 0.152 - - 0 - 1.79%
2020-09-10 0 0.168 0.168 0.220 0.168 0.168 300,000 50,400 0.1680 0.146 0.146 0.191 0.146 0.146 345,583 0.1458 0.00%
2020-09-09 0 0.168 0.162 0.175 - - 0 0 - 0.146 0.141 0.152 - - 0 - 0.00%
2020-09-08 0 0.168 0.168 0.175 0.160 0.175 684,000 111,074 0.1624 0.146 0.146 0.152 0.139 0.152 787,929 0.1410 -6.67%
2020-09-07 0 0.180 0.160 0.197 - - 0 0 - 0.156 0.139 0.171 - - 0 - 0.00%
2020-09-04 0 0.180 0.155 0.198 - - 0 0 - 0.156 0.135 0.172 - - 0 - 0.00%
2020-09-03 0 0.180 0.166 0.180 0.180 0.180 53,840 9,591 0.1781 0.156 0.144 0.156 0.156 0.156 62,021 0.1546 0.00%
2020-09-02 0 0.180 0.180 0.189 0.180 0.211 171,600 33,827 0.1971 0.156 0.156 0.164 0.156 0.183 197,673 0.1711 9.76%
2020-09-01 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2020-08-28 0 0.164 0.163 0.215 0.160 0.164 240,000 38,960 0.1623 0.142 0.142 0.187 0.139 0.142 276,466 0.1409 3.80%
2020-08-27 0 0.158 0.152 0.168 - - 0 0 - 0.137 0.132 0.146 - - 0 - 0.00%
2020-08-26 0 0.158 0.158 0.169 0.155 0.160 240,000 37,600 0.1567 0.137 0.137 0.147 0.135 0.139 276,466 0.1360 -4.82%
2020-08-25 0 0.166 0.165 0.171 0.162 0.166 210,000 34,820 0.1658 0.144 0.143 0.148 0.141 0.144 241,908 0.1439 0.61%
2020-08-24 0 0.165 0.164 0.165 0.163 0.176 460,000 76,950 0.1673 0.143 0.142 0.143 0.142 0.153 529,894 0.1452 1.85%
2020-08-21 0 0.162 0.161 0.255 0.162 0.178 330,000 56,180 0.1702 0.141 0.140 0.221 0.141 0.155 380,141 0.1478 -5.26%
2020-08-20 0 0.171 0.171 0.230 0.171 0.190 263,200 48,616 0.1847 0.148 0.148 0.200 0.148 0.165 303,192 0.1603 -10.00%
2020-08-19 0 0.190 0.183 - - - 0 0 - 0.165 0.159 - - - 0 - 0.00%
2020-08-18 0 0.190 0.185 0.260 0.183 0.220 312,000 61,920 0.1985 0.165 0.161 0.226 0.159 0.191 359,406 0.1723 -5.94%
2020-08-17 0 0.202 0.202 0.221 0.202 0.203 140,000 28,340 0.2024 0.175 0.175 0.192 0.175 0.176 161,272 0.1757 -9.01%
2020-08-14 0 0.222 0.200 0.227 0.220 0.300 420,800 95,466 0.2269 0.193 0.174 0.197 0.191 0.260 484,738 0.1969 18.72%
2020-08-13 0 0.187 0.187 0.226 0.180 0.188 267,000 48,865 0.1830 0.162 0.162 0.196 0.156 0.163 307,569 0.1589 -16.52%
2020-08-12 0 0.224 0.167 0.224 0.224 0.230 54,800 12,141 0.2216 0.194 0.145 0.194 0.194 0.200 63,127 0.1923 21.08%
2020-08-11 0 0.185 0.177 0.185 0.175 0.185 314,000 56,040 0.1785 0.161 0.154 0.161 0.152 0.161 361,710 0.1549 8.82%
2020-08-10 0 0.170 0.170 0.178 0.160 0.162 152,000 24,540 0.1614 0.148 0.148 0.155 0.139 0.141 175,095 0.1402 4.94%
2020-08-07 0 0.162 0.162 0.222 - - 0 0 - 0.141 0.141 0.193 - - 0 - 0.62%
2020-08-06 0 0.161 0.160 0.183 - - 1,200 180 0.1500 0.140 0.139 0.159 - - 1,382 0.1302 0.00%
2020-08-05 0 0.161 0.161 0.182 0.161 0.161 60,000 9,660 0.1610 0.140 0.140 0.158 0.140 0.140 69,117 0.1398 0.00%
2020-08-04 0 0.161 0.160 0.220 - - 0 0 - 0.140 0.139 0.191 - - 0 - 0.00%
2020-08-03 0 0.161 0.160 0.230 - - 280 42 0.1500 0.140 0.139 0.200 - - 323 0.1302 0.00%
2020-07-31 0 0.161 0.161 0.230 - - 1,680 250 0.1488 0.140 0.140 0.200 - - 1,935 0.1292 0.63%
2020-07-30 0 0.160 0.160 0.200 0.160 0.160 51,200 8,180 0.1598 0.139 0.139 0.174 0.139 0.139 58,980 0.1387 -5.88%
2020-07-29 0 0.170 0.170 0.178 0.160 0.178 112,800 19,328 0.1713 0.148 0.148 0.155 0.139 0.155 129,939 0.1487 -4.49%
2020-07-28 0 0.178 0.178 0.230 0.178 0.178 50,000 8,900 0.1780 0.155 0.155 0.200 0.155 0.155 57,597 0.1545 -0.56%
2020-07-27 0 0.179 0.140 0.179 - - 160 21 0.1313 0.155 0.122 0.155 - - 184 0.1139 0.00%
2020-07-24 0 0.179 0.161 0.179 0.180 0.180 10,000 1,800 0.1800 0.155 0.140 0.155 0.156 0.156 11,519 0.1563 0.00%
2020-07-23 0 0.179 0.160 0.179 0.179 0.179 20,000 3,580 0.1790 0.155 0.139 0.155 0.155 0.155 23,039 0.1554 14.74%
2020-07-22 0 0.156 0.156 0.170 0.156 0.156 30,000 4,680 0.1560 0.135 0.135 0.148 0.135 0.135 34,558 0.1354 0.00%
2020-07-21 0 0.156 0.156 0.168 0.151 0.160 50,080 7,676 0.1533 0.135 0.135 0.146 0.131 0.139 57,689 0.1331 0.65%
2020-07-20 0 0.155 0.155 0.160 0.145 0.152 245,200 37,068 0.1512 0.135 0.135 0.139 0.126 0.132 282,457 0.1312 -3.12%
2020-07-17 0 0.160 0.160 0.178 0.150 0.170 32,532 5,122 0.1574 0.139 0.139 0.155 0.130 0.148 37,475 0.1367 -5.88%
2020-07-16 0 0.170 0.160 0.170 0.170 0.170 28,000 4,760 0.1700 0.148 0.139 0.148 0.148 0.148 32,254 0.1476 0.00%
2020-07-15 0 0.170 0.170 0.172 0.170 0.175 236,320 40,814 0.1727 0.148 0.148 0.149 0.148 0.152 272,227 0.1499 -2.86%
2020-07-14 0 0.175 0.160 0.190 0.175 0.200 38,800 7,138 0.1840 0.152 0.139 0.165 0.152 0.174 44,695 0.1597 -23.91%
2020-07-13 0 0.023 0.021 0.023 0.021 0.024 4,720,900 106,710 0.0226 0.200 0.182 0.200 0.182 0.208 543,821 0.1962 9.52%
2020-07-10 0 0.021 0.019 0.021 0.018 0.024 4,120,000 83,300 0.0202 0.182 0.165 0.182 0.156 0.208 474,601 0.1755 16.67%
2020-07-09 0 0.018 0.018 0.019 0.018 0.018 2,980,000 53,640 0.0180 0.156 0.156 0.165 0.156 0.156 343,279 0.1563 0.00%
2020-07-08 0 0.018 0.018 0.019 0.017 0.019 6,340,000 114,040 0.0180 0.156 0.156 0.165 0.148 0.165 730,332 0.1561 -10.00%
2020-07-07 0 0.020 0.020 0.021 0.018 0.020 3,992,800 77,379 0.0194 0.174 0.174 0.182 0.156 0.174 459,948 0.1682 -4.76%
2020-07-06 0 0.021 0.020 0.022 0.021 0.022 3,444,000 72,820 0.0211 0.182 0.174 0.191 0.182 0.191 396,729 0.1836 5.00%
2020-07-03 0 0.020 0.020 0.021 0.019 0.021 2,500,000 49,900 0.0200 0.174 0.174 0.182 0.165 0.182 287,986 0.1733 -9.09%
2020-07-02 0 0.022 0.020 0.022 0.021 0.022 3,800,000 82,060 0.0216 0.191 0.174 0.191 0.182 0.191 437,739 0.1875 10.00%
2020-06-30 0 0.020 0.020 0.021 0.018 0.021 2,800,000 52,940 0.0189 0.174 0.174 0.182 0.156 0.182 322,544 0.1641 5.26%
2020-06-29 0 0.019 0.019 0.021 0.019 0.022 1,560,000 32,480 0.0208 0.165 0.165 0.182 0.165 0.191 179,703 0.1807 -17.39%
2020-06-26 0 0.023 0.023 0.024 - - 0 0 - 0.200 0.200 0.208 - - 0 - 0.00%
2020-06-24 0 0.023 0.021 0.024 - - 0 0 - 0.200 0.182 0.208 - - 0 - 0.00%
2020-06-23 0 0.023 0.022 0.024 0.022 0.025 460,000 10,540 0.0229 0.200 0.191 0.208 0.191 0.217 52,989 0.1989 0.00%
2020-06-22 0 0.023 0.023 0.025 - - 0 0 - 0.200 0.200 0.217 - - 0 - 0.00%
2020-06-19 0 0.023 0.023 0.026 0.023 0.024 529,600 12,632 0.0239 0.200 0.200 0.226 0.200 0.208 61,007 0.2071 0.00%
2020-06-18 0 0.023 0.023 0.024 0.023 0.024 2,000,000 46,200 0.0231 0.200 0.200 0.208 0.200 0.208 230,389 0.2005 -4.17%
2020-06-17 0 0.024 0.024 0.027 0.023 0.024 620,000 14,780 0.0238 0.208 0.208 0.234 0.200 0.208 71,420 0.2069 -7.69%
2020-06-16 0 0.026 0.025 0.026 0.023 0.026 500,000 12,320 0.0246 0.226 0.217 0.226 0.200 0.226 57,597 0.2139 0.00%
2020-06-15 0 0.026 0.024 0.026 0.024 0.026 880,000 21,340 0.0243 0.226 0.208 0.226 0.208 0.226 101,371 0.2105 -3.70%
2020-06-12 0 0.027 0.025 0.027 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2020-06-11 0 0.027 0.025 0.027 0.025 0.027 500,000 12,780 0.0256 0.234 0.217 0.234 0.217 0.234 57,597 0.2219 3.85%
2020-06-10 0 0.026 0.025 0.028 - - 0 0 - 0.226 0.217 0.243 - - 0 - 0.00%
2020-06-09 0 0.026 0.025 0.026 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2020-06-08 0 0.026 0.026 0.028 0.026 0.028 600,000 16,660 0.0278 0.226 0.226 0.243 0.226 0.243 69,117 0.2410 -10.34%
2020-06-05 0 0.029 0.029 0.030 0.028 0.034 13,220,000 412,000 0.0312 0.252 0.252 0.260 0.243 0.295 1,522,869 0.2705 -6.45%
2020-06-04 0 0.031 0.029 0.032 0.030 0.031 9,830,000 301,450 0.0307 0.269 0.252 0.278 0.260 0.269 1,132,360 0.2662 3.33%
2020-06-03 0 0.030 0.029 0.030 0.028 0.030 9,500,000 269,100 0.0283 0.260 0.252 0.260 0.243 0.260 1,094,346 0.2459 3.45%
2020-06-02 0 0.029 0.028 0.029 0.027 0.029 5,680,000 161,140 0.0284 0.252 0.243 0.252 0.234 0.252 654,304 0.2463 3.57%
2020-06-01 0 0.028 0.028 0.029 0.027 0.029 10,320,000 288,960 0.0280 0.243 0.243 0.252 0.234 0.252 1,188,806 0.2431 7.69%
2020-05-29 0 0.026 0.026 0.027 0.025 0.028 8,640,000 225,400 0.0261 0.226 0.226 0.234 0.217 0.243 995,279 0.2265 -3.70%
2020-05-28 0 0.027 0.026 0.028 0.026 0.027 2,960,000 78,860 0.0266 0.234 0.226 0.243 0.226 0.234 340,975 0.2313 0.00%
2020-05-27 0 0.027 0.025 0.028 0.024 0.028 10,750,000 286,660 0.0267 0.234 0.217 0.243 0.208 0.243 1,238,339 0.2315 3.85%
2020-05-26 0 0.026 0.025 0.026 0.026 0.028 4,560,000 121,140 0.0266 0.226 0.217 0.226 0.226 0.243 525,286 0.2306 -3.70%
2020-05-25 0 0.027 0.025 0.027 0.024 0.027 2,940,000 76,460 0.0260 0.234 0.217 0.234 0.208 0.234 338,671 0.2258 8.00%
2020-05-22 0 0.025 0.025 0.027 0.025 0.027 6,700,000 172,720 0.0258 0.217 0.217 0.234 0.217 0.234 771,802 0.2238 -3.85%
2020-05-21 0 0.026 0.024 0.026 0.024 0.026 4,400,000 110,680 0.0252 0.226 0.208 0.226 0.208 0.226 506,855 0.2184 0.00%
2020-05-20 0 0.026 0.024 0.026 0.024 0.026 2,320,000 56,560 0.0244 0.226 0.208 0.226 0.208 0.226 267,251 0.2116 4.00%
2020-05-19 0 0.025 0.024 0.026 0.025 0.025 240,000 6,000 0.0250 0.217 0.208 0.226 0.217 0.217 27,647 0.2170 0.00%
2020-05-18 0 0.025 0.024 0.026 0.024 0.025 3,256,000 80,120 0.0246 0.217 0.208 0.226 0.208 0.217 375,073 0.2136 8.70%
2020-05-15 0 0.023 0.022 0.024 0.022 0.025 1,380,000 31,820 0.0231 0.200 0.191 0.208 0.191 0.217 158,968 0.2002 -11.54%
2020-05-14 0 0.026 0.025 0.027 0.026 0.026 3,300,000 85,800 0.0260 0.226 0.217 0.234 0.226 0.226 380,141 0.2257 0.00%
2020-05-13 0 0.026 0.025 0.027 - - 0 0 - 0.226 0.217 0.234 - - 0 - 0.00%
2020-05-12 0 0.026 0.026 0.029 0.025 0.026 3,012,000 78,220 0.0260 0.226 0.226 0.252 0.217 0.226 346,965 0.2254 4.00%
2020-05-11 0 0.025 0.025 0.027 - - 0 0 - 0.217 0.217 0.234 - - 0 - 0.00%
2020-05-08 0 0.025 0.025 0.026 0.025 0.025 1,240,000 31,000 0.0250 0.217 0.217 0.226 0.217 0.217 142,841 0.2170 0.00%
2020-05-07 0 0.025 0.025 0.027 - - 0 0 - 0.217 0.217 0.234 - - 0 - 0.00%
2020-05-06 0 0.025 0.025 0.026 0.025 0.025 48,000 1,160 0.0242 0.217 0.217 0.226 0.217 0.217 5,529 0.2098 4.17%
2020-05-05 0 0.024 0.024 0.026 0.024 0.024 180,000 4,320 0.0240 0.208 0.208 0.226 0.208 0.208 20,735 0.2083 0.00%
2020-05-04 0 0.024 0.024 0.026 0.024 0.024 80,000 1,920 0.0240 0.208 0.208 0.226 0.208 0.208 9,216 0.2083 0.00%
2020-04-29 0 0.024 0.024 0.025 0.024 0.024 20,000 480 0.0240 0.208 0.208 0.217 0.208 0.208 2,304 0.2083 0.00%
2020-04-28 0 0.024 0.024 0.025 0.024 0.024 860,000 20,640 0.0240 0.208 0.208 0.217 0.208 0.208 99,067 0.2083 0.00%
2020-04-27 0 0.024 0.023 0.025 - - 0 0 - 0.208 0.200 0.217 - - 0 - 0.00%
2020-04-24 0 0.024 0.024 0.025 0.023 0.023 200,000 4,600 0.0230 0.208 0.208 0.217 0.200 0.200 23,039 0.1997 0.00%
2020-04-23 0 0.024 0.023 0.025 - - 300 5 0.0167 0.208 0.200 0.217 - - 35 0.1447 0.00%
2020-04-22 0 0.024 0.023 0.027 - - 0 0 - 0.208 0.200 0.234 - - 0 - 0.00%
2020-04-21 0 0.024 0.023 0.027 - - 0 0 - 0.208 0.200 0.234 - - 0 - 0.00%
2020-04-20 0 0.024 0.024 0.026 0.024 0.024 776,000 18,560 0.0239 0.208 0.208 0.226 0.208 0.208 89,391 0.2076 0.00%
2020-04-17 0 0.024 0.024 0.026 0.024 0.024 80,000 1,920 0.0240 0.208 0.208 0.226 0.208 0.208 9,216 0.2083 0.00%
2020-04-16 0 0.024 0.024 0.025 0.024 0.024 40,000 960 0.0240 0.208 0.208 0.217 0.208 0.208 4,608 0.2083 0.00%
2020-04-15 0 0.024 0.024 0.025 0.024 0.025 260,000 6,280 0.0242 0.208 0.208 0.217 0.208 0.217 29,951 0.2097 0.00%
2020-04-14 0 0.024 0.024 0.025 0.024 0.024 2,080,000 49,920 0.0240 0.208 0.208 0.217 0.208 0.208 239,604 0.2083 -4.00%
2020-04-09 0 0.025 0.024 0.025 0.024 0.025 980,000 23,560 0.0240 0.217 0.208 0.217 0.208 0.217 112,890 0.2087 0.00%
2020-04-08 0 0.025 0.024 0.025 - - 0 0 - 0.217 0.208 0.217 - - 0 - 0.00%
2020-04-07 0 0.025 0.024 0.026 0.024 0.026 388,000 9,812 0.0253 0.217 0.208 0.226 0.208 0.226 44,695 0.2195 0.00%
2020-04-06 0 0.025 0.024 0.025 0.024 0.026 360,000 8,800 0.0244 0.217 0.208 0.217 0.208 0.226 41,470 0.2122 -3.85%
2020-04-03 0 0.026 0.025 0.026 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2020-04-02 0 0.026 0.025 0.026 0.027 0.027 15,840,000 411,900 0.0260 0.226 0.217 0.226 0.234 0.234 1,824,678 0.2257 4.00%
2020-04-01 0 0.025 0.024 0.025 0.025 0.026 14,560,000 364,020 0.0250 0.217 0.208 0.217 0.217 0.226 1,677,230 0.2170 4.17%
2020-03-31 0 0.024 0.024 0.025 0.024 0.025 600,000 14,420 0.0240 0.208 0.208 0.217 0.208 0.217 69,117 0.2086 -4.00%
2020-03-30 0 0.025 0.024 0.025 0.024 0.025 10,040,000 241,000 0.0240 0.217 0.208 0.217 0.208 0.217 1,156,551 0.2084 0.00%
2020-03-27 0 0.025 0.024 0.025 0.024 0.025 13,126,000 318,052 0.0242 0.217 0.208 0.217 0.208 0.217 1,512,041 0.2103 0.00%
2020-03-26 0 0.025 0.025 0.027 0.025 0.025 1,000,000 25,000 0.0250 0.217 0.217 0.234 0.217 0.217 115,194 0.2170 -3.85%
2020-03-25 0 0.026 0.024 0.027 0.023 0.026 4,620,000 111,480 0.0241 0.226 0.208 0.234 0.200 0.226 532,198 0.2095 4.00%
2020-03-24 0 0.025 0.024 0.027 0.025 0.026 3,740,000 95,240 0.0255 0.217 0.208 0.234 0.217 0.226 430,827 0.2211 0.00%
2020-03-23 0 0.025 0.025 0.027 0.024 0.026 18,360,000 464,040 0.0253 0.217 0.217 0.234 0.208 0.226 2,114,968 0.2194 4.17%
2020-03-20 0 0.024 0.024 0.027 0.024 0.024 700,000 16,800 0.0240 0.208 0.208 0.234 0.208 0.208 80,636 0.2083 0.00%
2020-03-19 0 0.024 0.024 0.025 0.024 0.024 2,160,000 51,840 0.0240 0.208 0.208 0.217 0.208 0.208 248,820 0.2083 0.00%
2020-03-18 0 0.024 0.023 0.027 0.021 0.024 5,720,000 130,920 0.0229 0.208 0.200 0.234 0.182 0.208 658,912 0.1987 4.35%
2020-03-17 0 0.023 0.021 0.023 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2020-03-16 0 0.023 0.021 0.023 0.022 0.023 680,000 15,020 0.0221 0.200 0.182 0.200 0.191 0.200 78,332 0.1917 4.55%
2020-03-13 0 0.022 0.021 0.022 0.021 0.022 400,000 8,500 0.0213 0.191 0.182 0.191 0.182 0.191 46,078 0.1845 -4.35%
2020-03-12 0 0.023 0.022 0.023 0.022 0.023 2,480,000 54,580 0.0220 0.200 0.191 0.200 0.191 0.200 285,682 0.1911 0.00%
2020-03-11 0 0.023 0.023 0.024 0.022 0.029 5,648,000 137,932 0.0244 0.200 0.200 0.208 0.191 0.252 650,618 0.2120 4.55%
2020-03-10 0 0.022 0.022 0.023 0.021 0.023 1,504,800 33,126 0.0220 0.191 0.191 0.200 0.182 0.200 173,344 0.1911 -4.35%
2020-03-09 0 0.023 0.023 0.024 0.023 0.023 20,000 460 0.0230 0.200 0.200 0.208 0.200 0.200 2,304 0.1997 -4.17%
2020-03-06 0 0.024 0.023 0.024 0.023 0.024 900,000 20,720 0.0230 0.208 0.200 0.208 0.200 0.208 103,675 0.1999 0.00%
2020-03-05 0 0.024 0.024 0.025 0.023 0.023 120,000 2,760 0.0230 0.208 0.208 0.217 0.200 0.200 13,823 0.1997 0.00%
2020-03-04 0 0.024 0.024 0.025 0.023 0.024 1,760,000 41,180 0.0234 0.208 0.208 0.217 0.200 0.208 202,742 0.2031 0.00%
2020-03-03 0 0.024 0.022 0.024 0.023 0.024 528,000 12,116 0.0229 0.208 0.191 0.208 0.200 0.208 60,823 0.1992 0.00%
2020-03-02 0 0.024 0.024 0.025 0.023 0.024 171,200 3,990 0.0233 0.208 0.208 0.217 0.200 0.208 19,721 0.2023 0.00%
2020-02-28 0 0.024 0.023 0.024 0.024 0.024 40,000 960 0.0240 0.208 0.200 0.208 0.208 0.208 4,608 0.2083 -4.00%
2020-02-27 0 0.025 0.024 0.026 - - 0 0 - 0.217 0.208 0.226 - - 0 - 0.00%
2020-02-26 0 0.025 0.025 0.026 0.024 0.025 800,000 19,840 0.0248 0.217 0.217 0.226 0.208 0.217 92,155 0.2153 0.00%
2020-02-25 0 0.025 0.024 0.027 - - 0 0 - 0.217 0.208 0.234 - - 0 - 0.00%
2020-02-24 0 0.025 0.025 0.026 0.024 0.025 2,000,000 48,040 0.0240 0.217 0.217 0.226 0.208 0.217 230,389 0.2085 4.17%
2020-02-21 0 0.024 0.024 0.025 0.024 0.024 520,000 12,480 0.0240 0.208 0.208 0.217 0.208 0.208 59,901 0.2083 -4.00%
2020-02-20 0 0.025 0.024 0.025 - - 16,000 288 0.0180 0.217 0.208 0.217 - - 1,843 0.1563 0.00%
2020-02-19 0 0.025 0.024 0.027 - - 360 5 0.0139 0.217 0.208 0.234 - - 41 0.1206 0.00%
2020-02-18 0 0.025 0.024 0.026 - - 352 4 0.0114 0.217 0.208 0.226 - - 41 0.0986 0.00%
2020-02-17 0 0.025 0.024 0.025 0.024 0.027 237,600 5,792 0.0244 0.217 0.208 0.217 0.208 0.234 27,370 0.2116 0.00%
2020-02-14 0 0.025 0.024 0.025 - - 0 0 - 0.217 0.208 0.217 - - 0 - 0.00%
2020-02-13 0 0.025 0.024 0.026 - - 0 0 - 0.217 0.208 0.226 - - 0 - 0.00%
2020-02-12 0 0.025 0.024 0.027 - - 0 0 - 0.217 0.208 0.234 - - 0 - 0.00%
2020-02-11 0 0.025 0.025 0.027 0.025 0.025 1,640,000 41,000 0.0250 0.217 0.217 0.234 0.217 0.217 188,919 0.2170 4.17%
2020-02-10 0 0.024 0.024 0.026 0.024 0.024 40,000 960 0.0240 0.208 0.208 0.226 0.208 0.208 4,608 0.2083 -7.69%
2020-02-07 0 0.026 0.024 0.026 0.026 0.026 40,000 1,040 0.0260 0.226 0.208 0.226 0.226 0.226 4,608 0.2257 4.00%
2020-02-06 0 0.025 0.025 0.027 0.024 0.025 100,000 2,480 0.0248 0.217 0.217 0.234 0.208 0.217 11,519 0.2153 0.00%
2020-02-05 0 0.025 0.024 0.026 0.024 0.027 4,640,000 117,560 0.0253 0.217 0.208 0.226 0.208 0.234 534,502 0.2199 -7.41%
2020-02-04 0 0.027 0.027 0.029 - - 6,400 147 0.0230 0.234 0.234 0.252 - - 737 0.1994 0.00%
2020-02-03 0 0.027 0.027 0.029 0.027 0.029 360,000 10,120 0.0281 0.234 0.234 0.252 0.234 0.252 41,470 0.2440 -3.57%
2020-01-31 0 0.028 0.027 0.028 0.024 0.029 6,560,000 186,120 0.0284 0.243 0.234 0.243 0.208 0.252 755,675 0.2463 16.67%
2020-01-30 0 0.024 0.023 0.024 0.022 0.024 2,140,000 50,620 0.0237 0.208 0.200 0.208 0.191 0.208 246,516 0.2053 -4.00%
2020-01-29 0 0.025 0.024 0.025 0.024 0.025 2,980,000 73,640 0.0247 0.217 0.208 0.217 0.208 0.217 343,279 0.2145 -10.71%
2020-01-24 0 0.028 0.027 0.028 0.028 0.028 80,000 2,240 0.0280 0.243 0.234 0.243 0.243 0.243 9,216 0.2431 -3.45%
2020-01-23 0 0.029 0.028 0.029 0.025 0.029 800,000 20,740 0.0259 0.252 0.243 0.252 0.217 0.252 92,155 0.2251 7.41%
2020-01-22 0 0.027 0.025 0.027 0.025 0.027 1,240,000 31,300 0.0252 0.234 0.217 0.234 0.217 0.234 142,841 0.2191 3.85%
2020-01-21 0 0.026 0.025 0.027 0.025 0.027 100,000 2,560 0.0256 0.226 0.217 0.234 0.217 0.234 11,519 0.2222 -3.70%
2020-01-20 0 0.027 0.026 0.027 - - 4,000 80 0.0200 0.234 0.226 0.234 - - 461 0.1736 0.00%
2020-01-17 0 0.027 0.026 0.027 0.025 0.027 1,440,000 36,660 0.0255 0.234 0.226 0.234 0.217 0.234 165,880 0.2210 3.85%
2020-01-16 0 0.026 0.025 0.026 0.025 0.027 3,680,000 95,520 0.0260 0.226 0.217 0.226 0.217 0.234 423,915 0.2253 -3.70%
2020-01-15 0 0.027 0.026 0.028 0.026 0.027 400,000 10,600 0.0265 0.234 0.226 0.243 0.226 0.234 46,078 0.2300 0.00%
2020-01-14 0 0.027 0.027 0.028 0.026 0.028 31,180,000 830,560 0.0266 0.234 0.234 0.243 0.226 0.243 3,591,760 0.2312 -3.57%
2020-01-13 0 0.028 0.027 0.028 0.028 0.028 880,000 24,640 0.0280 0.243 0.234 0.243 0.243 0.243 101,371 0.2431 -3.45%
2020-01-10 0 0.029 0.028 0.030 0.028 0.032 2,688,000 82,504 0.0307 0.252 0.243 0.260 0.243 0.278 309,642 0.2664 7.41%
2020-01-09 0 0.027 0.027 0.029 0.027 0.027 720,000 19,440 0.0270 0.234 0.234 0.252 0.234 0.234 82,940 0.2344 -3.57%
2020-01-08 0 0.028 0.027 0.028 0.026 0.030 3,620,000 95,880 0.0265 0.243 0.234 0.243 0.226 0.260 417,004 0.2299 -3.45%
2020-01-07 0 0.029 0.027 0.029 0.025 0.029 6,660,000 173,340 0.0260 0.252 0.234 0.252 0.217 0.252 767,194 0.2259 0.00%
2020-01-06 0 0.029 0.027 0.030 0.025 0.029 4,020,000 105,340 0.0262 0.252 0.234 0.260 0.217 0.252 463,081 0.2275 11.54%
2020-01-03 0 0.026 0.025 0.026 0.025 0.026 6,000,000 153,380 0.0256 0.226 0.217 0.226 0.217 0.226 691,166 0.2219 0.00%
2020-01-02 0 0.026 0.026 0.030 0.026 0.026 2,100,000 54,600 0.0260 0.226 0.226 0.260 0.226 0.226 241,908 0.2257 0.00%
2019-12-31 0 0.026 0.024 0.030 - - 0 0 - 0.226 0.208 0.260 - - 0 - 0.00%
2019-12-30 0 0.026 0.026 0.030 0.026 0.026 3,600,000 93,600 0.0260 0.226 0.226 0.260 0.226 0.226 414,700 0.2257 -3.70%
2019-12-27 0 0.027 0.026 0.030 0.027 0.027 640,000 17,280 0.0270 0.234 0.226 0.260 0.234 0.234 73,724 0.2344 0.00%
2019-12-24 0 0.027 0.026 0.030 - - 0 0 - 0.234 0.226 0.260 - - 0 - 0.00%
2019-12-23 0 0.027 0.026 0.029 - - 0 0 - 0.234 0.226 0.252 - - 0 - 0.00%
2019-12-20 0 0.027 0.027 0.029 0.027 0.027 1,400,000 37,800 0.0270 0.234 0.234 0.252 0.234 0.234 161,272 0.2344 0.00%
2019-12-19 0 0.027 0.026 0.029 0.027 0.027 3,200,000 86,400 0.0270 0.234 0.226 0.252 0.234 0.234 368,622 0.2344 -3.57%
2019-12-18 0 0.028 0.028 0.030 0.027 0.027 500,400 13,509 0.0270 0.243 0.243 0.260 0.234 0.234 57,643 0.2344 0.00%
2019-12-17 0 0.028 0.027 0.029 - - 0 0 - 0.243 0.234 0.252 - - 0 - 0.00%
2019-12-16 0 0.028 0.026 0.030 0.026 0.028 704,400 19,288 0.0274 0.243 0.226 0.260 0.226 0.243 81,143 0.2377 7.69%
2019-12-13 0 0.026 0.026 0.027 0.026 0.029 574,000 15,542 0.0271 0.226 0.226 0.234 0.226 0.252 66,122 0.2351 -3.70%
2019-12-12 0 0.027 0.026 0.027 0.025 0.027 1,580,000 40,060 0.0254 0.234 0.226 0.234 0.217 0.234 182,007 0.2201 0.00%
2019-12-11 0 0.027 0.027 0.031 0.026 0.027 120,000 3,180 0.0265 0.234 0.234 0.269 0.226 0.234 13,823 0.2300 0.00%
2019-12-10 0 0.027 0.024 0.028 - - 2,480 37 0.0149 0.234 0.208 0.243 - - 286 0.1295 0.00%
2019-12-09 0 0.027 0.025 0.028 - - 0 0 - 0.234 0.217 0.243 - - 0 - 0.00%
2019-12-06 0 0.027 0.025 0.030 - - 0 0 - 0.234 0.217 0.260 - - 0 - 0.00%
2019-12-05 0 0.027 0.027 0.030 - - 0 0 - 0.234 0.234 0.260 - - 0 - 0.00%
2019-12-04 0 0.027 0.027 0.030 - - 240,000 6,480 0.0270 0.234 0.234 0.260 - - 27,647 0.2344 0.00%
2019-12-03 0 0.027 0.027 0.030 0.026 0.027 80,000 2,120 0.0265 0.234 0.234 0.260 0.226 0.234 9,216 0.2300 -6.90%
2019-12-02 0 0.029 0.027 0.030 0.027 0.029 564,000 15,288 0.0271 0.252 0.234 0.260 0.234 0.252 64,970 0.2353 3.57%
2019-11-29 0 0.028 0.028 0.030 0.027 0.027 20,160 542 0.0269 0.243 0.243 0.260 0.234 0.234 2,322 0.2334 0.00%
2019-11-28 0 0.028 0.028 0.030 - - 0 0 - 0.243 0.243 0.260 - - 0 - 0.00%
2019-11-27 0 0.028 0.028 0.030 0.028 0.028 300,000 8,400 0.0280 0.243 0.243 0.260 0.243 0.243 34,558 0.2431 -6.67%
2019-11-26 0 0.030 0.028 0.030 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2019-11-25 0 0.030 0.027 0.031 0.026 0.030 1,540,000 42,820 0.0278 0.260 0.234 0.269 0.226 0.260 177,399 0.2414 7.14%
2019-11-22 0 0.028 0.027 0.030 - - 0 0 - 0.243 0.234 0.260 - - 0 - 0.00%
2019-11-21 0 0.028 0.028 0.031 0.028 0.028 360,000 10,080 0.0280 0.243 0.243 0.269 0.243 0.243 41,470 0.2431 0.00%
2019-11-20 0 0.028 0.028 0.031 0.028 0.028 80,000 2,240 0.0280 0.243 0.243 0.269 0.243 0.243 9,216 0.2431 0.00%
2019-11-19 0 0.028 0.028 0.031 0.028 0.028 20,000 560 0.0280 0.243 0.243 0.269 0.243 0.243 2,304 0.2431 0.00%
2019-11-18 0 0.028 0.028 0.031 - - 0 0 - 0.243 0.243 0.269 - - 0 - 0.00%
2019-11-15 0 0.028 0.028 0.031 - - 0 0 - 0.243 0.243 0.269 - - 0 - 0.00%
2019-11-14 0 0.028 0.028 0.031 - - 0 0 - 0.243 0.243 0.269 - - 0 - 0.00%
2019-11-13 0 0.028 0.028 0.031 0.027 0.028 740,000 20,460 0.0276 0.243 0.243 0.269 0.234 0.243 85,244 0.2400 -6.67%
2019-11-12 0 0.030 0.028 0.031 0.028 0.030 970,000 28,120 0.0290 0.260 0.243 0.269 0.243 0.260 111,739 0.2517 3.45%
2019-11-11 0 0.029 0.028 0.030 0.028 0.029 2,040,000 57,900 0.0284 0.252 0.243 0.260 0.243 0.252 234,996 0.2464 -3.33%
2019-11-08 0 0.030 0.030 0.032 0.029 0.033 588,000 18,972 0.0323 0.260 0.260 0.278 0.252 0.286 67,734 0.2801 0.00%
2019-11-07 0 0.030 0.029 0.031 - - 0 0 - 0.260 0.252 0.269 - - 0 - 0.00%
2019-11-06 0 0.030 0.029 0.031 0.029 0.030 360,000 10,460 0.0291 0.260 0.252 0.269 0.252 0.260 41,470 0.2522 0.00%
2019-11-05 0 0.030 0.029 0.031 0.031 0.031 220,000 6,620 0.0301 0.260 0.252 0.269 0.269 0.269 25,343 0.2612 0.00%
2019-11-04 0 0.030 0.027 0.032 - - 0 0 - 0.260 0.234 0.278 - - 0 - 0.00%
2019-11-01 0 0.030 0.027 0.031 - - 0 0 - 0.260 0.234 0.269 - - 0 - 0.00%
2019-10-31 0 0.030 0.028 0.032 - - 0 0 - 0.260 0.243 0.278 - - 0 - 0.00%
2019-10-30 0 0.030 0.029 0.030 0.030 0.030 127,200 3,758 0.0295 0.260 0.252 0.260 0.260 0.260 14,653 0.2565 0.00%
2019-10-29 0 0.030 0.030 0.033 - - 0 0 - 0.260 0.260 0.286 - - 0 - 0.00%
2019-10-28 0 0.030 0.030 0.032 0.030 0.030 400,000 12,000 0.0300 0.260 0.260 0.278 0.260 0.260 46,078 0.2604 0.00%
2019-10-25 0 0.030 0.030 0.031 0.029 0.030 1,028,000 30,772 0.0299 0.260 0.260 0.269 0.252 0.260 118,420 0.2599 0.00%
2019-10-24 0 0.030 0.028 0.030 0.030 0.031 878,000 26,424 0.0301 0.260 0.243 0.260 0.260 0.269 101,141 0.2613 0.00%
2019-10-23 0 0.030 0.029 0.030 0.030 0.032 3,040,000 91,260 0.0300 0.260 0.252 0.260 0.260 0.278 350,191 0.2606 0.00%
2019-10-22 0 0.030 0.029 0.030 - - 80 2 0.0250 0.260 0.252 0.260 - - 9 0.2170 0.00%
2019-10-21 0 0.030 0.030 0.032 0.030 0.030 1,500,000 45,000 0.0300 0.260 0.260 0.278 0.260 0.260 172,792 0.2604 -6.25%
2019-10-18 0 0.032 0.029 0.033 - - 0 0 - 0.278 0.252 0.286 - - 0 - 0.00%
2019-10-17 0 0.032 0.030 0.032 0.032 0.032 20,000 640 0.0320 0.278 0.260 0.278 0.278 0.278 2,304 0.2778 3.23%
2019-10-16 0 0.031 0.031 0.032 0.030 0.031 440,000 13,260 0.0301 0.269 0.269 0.278 0.260 0.269 50,686 0.2616 -3.13%
2019-10-15 0 0.032 0.029 0.032 0.028 0.032 1,920,000 55,740 0.0290 0.278 0.252 0.278 0.243 0.278 221,173 0.2520 3.23%
2019-10-14 0 0.031 0.030 0.033 - - 0 0 - 0.269 0.260 0.286 - - 0 - 0.00%
2019-10-11 0 0.031 0.031 0.034 0.030 0.031 444,000 13,628 0.0307 0.269 0.269 0.295 0.260 0.269 51,146 0.2665 0.00%
2019-10-10 0 0.031 0.031 0.034 0.031 0.031 60,000 1,860 0.0310 0.269 0.269 0.295 0.269 0.269 6,912 0.2691 3.33%
2019-10-09 0 0.030 0.030 0.033 0.030 0.032 304,000 9,384 0.0309 0.260 0.260 0.286 0.260 0.278 35,019 0.2680 -3.23%
2019-10-08 0 0.031 0.030 0.031 0.031 0.031 240,000 7,440 0.0310 0.269 0.260 0.269 0.269 0.269 27,647 0.2691 -3.13%
2019-10-04 0 0.032 0.032 0.034 0.031 0.033 70,000 2,188 0.0313 0.278 0.278 0.295 0.269 0.286 8,064 0.2713 -3.03%
2019-10-03 0 0.033 0.030 0.033 - - 0 0 - 0.286 0.260 0.286 - - 0 - 0.00%
2019-10-02 0 0.033 0.030 0.034 - - 0 0 - 0.286 0.260 0.295 - - 0 - 0.00%
2019-09-30 0 0.033 0.031 0.034 0.030 0.033 280,000 8,920 0.0319 0.286 0.269 0.295 0.260 0.286 32,254 0.2766 -2.94%
2019-09-27 0 0.034 0.032 0.034 0.033 0.034 340,000 11,360 0.0334 0.295 0.278 0.295 0.286 0.295 39,166 0.2900 3.03%
2019-09-26 0 0.033 0.031 0.033 0.030 0.033 1,622,240 50,229 0.0310 0.286 0.269 0.286 0.260 0.286 186,873 0.2688 3.12%
2019-09-25 0 0.032 0.032 0.035 0.032 0.032 1,280,000 40,960 0.0320 0.278 0.278 0.304 0.278 0.278 147,449 0.2778 -5.88%
2019-09-24 0 0.034 0.032 0.034 0.034 0.036 1,480,000 51,720 0.0349 0.295 0.278 0.295 0.295 0.313 170,488 0.3034 3.03%
2019-09-23 0 0.033 0.033 0.036 0.032 0.033 508,000 16,376 0.0322 0.286 0.286 0.313 0.278 0.286 58,519 0.2798 -2.94%
2019-09-20 0 0.034 0.034 0.035 0.033 0.038 13,152,800 464,478 0.0353 0.295 0.295 0.304 0.286 0.330 1,515,128 0.3066 9.68%
2019-09-19 0 0.031 0.030 0.033 0.031 0.033 960,000 30,000 0.0313 0.269 0.260 0.286 0.269 0.286 110,587 0.2713 -6.06%
2019-09-18 0 0.033 0.031 0.033 0.032 0.033 320,000 10,520 0.0329 0.286 0.269 0.286 0.278 0.286 36,862 0.2854 3.12%
2019-09-17 0 0.032 0.032 0.034 0.031 0.032 1,100,000 34,240 0.0311 0.278 0.278 0.295 0.269 0.278 126,714 0.2702 3.23%
2019-09-16 0 0.031 0.031 0.032 0.030 0.032 1,560,000 47,940 0.0307 0.269 0.269 0.278 0.260 0.278 179,703 0.2668 -3.13%
2019-09-13 0 0.032 0.032 0.033 0.031 0.032 3,620,000 115,420 0.0319 0.278 0.278 0.286 0.269 0.278 417,004 0.2768 3.23%
2019-09-12 0 0.031 0.031 0.032 0.031 0.032 3,124,000 97,428 0.0312 0.269 0.269 0.278 0.269 0.278 359,867 0.2707 3.33%
2019-09-11 0 0.030 0.030 0.031 0.030 0.031 1,500,000 46,280 0.0309 0.260 0.260 0.269 0.260 0.269 172,792 0.2678 -3.23%
2019-09-10 0 0.031 0.030 0.031 0.031 0.031 40,000 1,240 0.0310 0.269 0.260 0.269 0.269 0.269 4,608 0.2691 6.90%
2019-09-09 0 0.029 0.029 0.030 0.029 0.029 240,000 6,960 0.0290 0.252 0.252 0.260 0.252 0.252 27,647 0.2517 0.00%
2019-09-06 0 0.029 0.029 0.030 - - 100,000 3,000 0.0300 0.252 0.252 0.260 - - 11,519 0.2604 3.57%
2019-09-05 0 0.028 0.028 0.030 0.028 0.030 1,280,000 37,000 0.0289 0.243 0.243 0.260 0.243 0.260 147,449 0.2509 -6.67%
2019-09-04 0 0.030 0.030 0.032 0.029 0.030 700,000 20,500 0.0293 0.260 0.260 0.278 0.252 0.260 80,636 0.2542 3.45%
2019-09-03 0 0.029 0.029 0.030 0.028 0.030 640,000 18,740 0.0293 0.252 0.252 0.260 0.243 0.260 73,724 0.2542 -3.33%
2019-09-02 0 0.030 0.026 0.030 - - 0 0 - 0.260 0.226 0.260 - - 0 - 0.00%
2019-08-30 0 0.030 0.028 0.030 0.030 0.030 1,460,000 43,800 0.0300 0.260 0.243 0.260 0.260 0.260 168,184 0.2604 0.00%
2019-08-29 0 0.030 0.029 0.030 0.029 0.030 2,420,000 70,580 0.0292 0.260 0.252 0.260 0.252 0.260 278,770 0.2532 0.00%
2019-08-28 0 0.030 0.030 0.032 0.029 0.030 1,200,000 35,200 0.0293 0.260 0.260 0.278 0.252 0.260 138,233 0.2546 3.45%
2019-08-27 0 0.029 0.029 0.033 - - 0 0 - 0.252 0.252 0.286 - - 0 - 0.00%
2019-08-26 0 0.029 0.029 0.032 0.029 0.030 2,676,030 77,560 0.0290 0.252 0.252 0.278 0.252 0.260 308,264 0.2516 -6.45%
2019-08-23 0 0.031 0.031 0.034 0.031 0.031 440,240 13,645 0.0310 0.269 0.269 0.295 0.269 0.269 50,713 0.2691 0.00%
2019-08-22 0 0.031 0.031 0.032 0.031 0.031 304,000 9,404 0.0309 0.269 0.269 0.278 0.269 0.269 35,019 0.2685 0.00%
2019-08-21 0 0.031 0.031 0.032 0.031 0.033 2,500,000 81,500 0.0326 0.269 0.269 0.278 0.269 0.286 287,986 0.2830 3.33%
2019-08-20 0 0.030 0.030 0.031 0.029 0.031 120,000 3,600 0.0300 0.260 0.260 0.269 0.252 0.269 13,823 0.2604 0.00%
2019-08-19 0 0.030 0.029 0.030 0.028 0.030 488,000 14,200 0.0291 0.260 0.252 0.260 0.243 0.260 56,215 0.2526 3.45%
2019-08-16 0 0.029 0.029 0.030 0.029 0.030 3,000,000 87,200 0.0291 0.252 0.252 0.260 0.252 0.260 345,583 0.2523 -6.45%
2019-08-15 0 0.031 0.029 0.031 0.029 0.031 220,000 6,420 0.0292 0.269 0.252 0.269 0.252 0.269 25,343 0.2533 3.33%
2019-08-14 0 0.030 0.030 0.031 0.028 0.030 977,600 28,620 0.0293 0.260 0.260 0.269 0.243 0.260 112,614 0.2541 0.00%
2019-08-13 0 0.030 0.029 0.030 0.029 0.030 140,000 4,080 0.0291 0.260 0.252 0.260 0.252 0.260 16,127 0.2530 3.45%
2019-08-12 0 0.029 0.029 0.031 0.028 0.033 6,380,000 185,120 0.0290 0.252 0.252 0.269 0.243 0.286 734,940 0.2519 -3.33%
2019-08-09 0 0.030 0.030 0.031 0.029 0.031 1,940,000 58,620 0.0302 0.260 0.260 0.269 0.252 0.269 223,477 0.2623 -3.23%
2019-08-08 0 0.031 0.030 0.032 0.028 0.033 5,440,000 169,060 0.0311 0.269 0.260 0.278 0.243 0.286 626,657 0.2698 6.90%
2019-08-07 0 0.029 0.029 0.030 0.028 0.030 3,720,000 109,340 0.0294 0.252 0.252 0.260 0.243 0.260 428,523 0.2552 0.00%
2019-08-06 0 0.029 0.028 0.029 0.028 0.029 4,780,000 135,080 0.0283 0.252 0.243 0.252 0.243 0.252 550,629 0.2453 0.00%
2019-08-05 0 0.029 0.028 0.030 0.029 0.031 6,000,000 177,700 0.0296 0.252 0.243 0.260 0.252 0.269 691,166 0.2571 -6.45%
2019-08-02 0 0.031 0.031 0.032 0.031 0.032 1,480,000 46,100 0.0311 0.269 0.269 0.278 0.269 0.278 170,488 0.2704 -3.13%
2019-08-01 0 0.032 0.032 0.034 0.031 0.032 548,000 17,316 0.0316 0.278 0.278 0.295 0.269 0.278 63,127 0.2743 0.00%
2019-07-31 0 0.032 0.032 0.034 0.031 0.034 6,540,000 209,420 0.0320 0.278 0.278 0.295 0.269 0.295 753,371 0.2780 -3.03%
2019-07-30 0 0.033 0.032 0.033 0.031 0.035 16,876,000 540,288 0.0320 0.286 0.278 0.286 0.269 0.304 1,944,020 0.2779 -5.71%
2019-07-29 0 0.035 0.034 0.035 0.034 0.040 20,660,000 730,020 0.0353 0.304 0.295 0.304 0.295 0.347 2,379,915 0.3067 -12.50%
2019-07-26 0 0.040 0.040 0.041 0.032 0.062 170,056,000 7,703,824 0.0453 0.347 0.347 0.356 0.278 0.538 19,589,490 0.3933 29.03%
2019-07-25 0 0.031 0.030 0.031 0.027 0.032 33,428,000 985,880 0.0295 0.269 0.260 0.269 0.234 0.278 3,850,717 0.2560 10.71%
2019-07-24 0 0.028 0.027 0.029 0.027 0.028 1,000,000 27,360 0.0274 0.243 0.234 0.252 0.234 0.243 115,194 0.2375 0.00%
2019-07-23 0 0.028 0.028 0.031 0.027 0.033 3,780,000 117,640 0.0311 0.243 0.243 0.269 0.234 0.286 435,435 0.2702 7.69%
2019-07-22 0 0.026 0.025 0.026 0.028 0.032 5,360,240 165,625 0.0309 0.226 0.217 0.226 0.243 0.278 617,469 0.2682 0.00%
2019-07-19 0 0.026 0.026 0.029 0.026 0.026 120,000 3,120 0.0260 0.226 0.226 0.252 0.226 0.226 13,823 0.2257 0.00%
2019-07-18 0 0.026 0.026 0.031 0.026 0.027 92,000 2,392 0.0260 0.226 0.226 0.269 0.226 0.234 10,598 0.2257 -3.70%
2019-07-17 0 0.027 0.025 0.029 - - 0 0 - 0.234 0.217 0.252 - - 0 - 0.00%
2019-07-16 0 0.027 0.025 0.029 - - 0 0 - 0.234 0.217 0.252 - - 0 - 0.00%
2019-07-15 0 0.027 0.026 0.031 0.027 0.033 220,000 6,060 0.0275 0.234 0.226 0.269 0.234 0.286 25,343 0.2391 0.00%
2019-07-12 0 0.027 0.025 0.030 0.025 0.027 9,020,160 228,343 0.0253 0.234 0.217 0.260 0.217 0.234 1,039,071 0.2198 0.00%
2019-07-11 0 0.027 0.026 0.029 0.026 0.027 4,480,000 118,480 0.0264 0.234 0.226 0.252 0.226 0.234 516,071 0.2296 0.00%
2019-07-10 0 0.027 0.026 0.028 0.024 0.027 131,780,000 3,412,680 0.0259 0.234 0.226 0.243 0.208 0.234 15,180,311 0.2248 -6.90%
2019-07-09 0 0.029 0.027 0.029 0.027 0.030 4,600,000 126,640 0.0275 0.252 0.234 0.252 0.234 0.260 529,894 0.2390 3.57%
2019-07-08 0 0.028 0.027 0.029 0.028 0.033 9,880,000 288,860 0.0292 0.243 0.234 0.252 0.243 0.286 1,138,120 0.2538 -9.68%
2019-07-05 0 0.031 0.029 0.033 0.031 0.032 1,192,000 37,576 0.0315 0.269 0.252 0.286 0.269 0.278 137,312 0.2737 -3.13%
2019-07-04 0 0.032 0.032 0.035 0.032 0.037 400,000 13,880 0.0347 0.278 0.278 0.304 0.278 0.321 46,078 0.3012 3.23%
2019-07-03 0 0.031 0.034 0.038 0.031 0.031 720,000 22,320 0.0310 0.269 0.295 0.330 0.269 0.269 82,940 0.2691 0.00%
2019-07-02 0 0.031 0.031 0.036 - - 8,000 280 0.0350 0.269 0.269 0.313 - - 922 0.3038 0.00%
2019-06-28 0 0.031 0.031 0.036 0.030 0.031 440,000 13,540 0.0308 0.269 0.269 0.313 0.260 0.269 50,686 0.2671 0.00%
2019-06-27 0 0.031 0.031 0.034 0.031 0.031 680,000 21,080 0.0310 0.269 0.269 0.295 0.269 0.269 78,332 0.2691 0.00%
2019-06-26 0 0.031 0.031 0.038 0.031 0.031 20,000 620 0.0310 0.269 0.269 0.330 0.269 0.269 2,304 0.2691 -3.13%
2019-06-25 0 0.032 0.032 0.033 0.031 0.034 1,660,000 53,160 0.0320 0.278 0.278 0.286 0.269 0.295 191,223 0.2780 -5.88%
2019-06-24 0 0.034 0.032 0.038 0.031 0.044 1,104,000 41,800 0.0379 0.295 0.278 0.330 0.269 0.382 127,175 0.3287 6.25%
2019-06-21 0 0.032 0.032 0.035 - - 16,000 384 0.0240 0.278 0.278 0.304 - - 1,843 0.2083 0.00%
2019-06-20 0 0.032 0.030 0.033 0.032 0.032 940,000 30,080 0.0320 0.278 0.260 0.286 0.278 0.278 108,283 0.2778 0.00%
2019-06-19 0 0.032 0.031 0.033 0.030 0.033 708,000 21,920 0.0310 0.278 0.269 0.286 0.260 0.286 81,558 0.2688 -3.03%
2019-06-18 0 0.033 0.029 0.033 0.031 0.034 284,000 9,264 0.0326 0.286 0.252 0.286 0.269 0.295 32,715 0.2832 13.79%
2019-06-17 0 0.029 0.029 0.034 0.029 0.029 100,000 2,900 0.0290 0.252 0.252 0.295 0.252 0.252 11,519 0.2517 -6.45%
2019-06-14 0 0.031 0.029 0.033 - - 0 0 - 0.269 0.252 0.286 - - 0 - 0.00%
2019-06-13 0 0.031 0.031 0.037 - - 0 0 - 0.269 0.269 0.321 - - 0 - 0.00%
2019-06-12 0 0.031 0.031 0.034 0.031 0.031 228,000 7,036 0.0309 0.269 0.269 0.295 0.269 0.269 26,264 0.2679 0.00%
2019-06-11 0 0.031 0.031 0.035 0.030 0.031 200,000 6,100 0.0305 0.269 0.269 0.304 0.260 0.269 23,039 0.2648 0.00%
2019-06-10 0 0.031 0.031 0.036 0.030 0.032 2,580,000 79,180 0.0307 0.269 0.269 0.313 0.260 0.278 297,201 0.2664 -6.06%
2019-06-06 0 0.033 0.033 0.034 0.032 0.034 2,080,000 68,380 0.0329 0.286 0.286 0.295 0.278 0.295 239,604 0.2854 10.00%
2019-06-05 0 0.030 0.030 0.032 0.030 0.030 303,200 9,080 0.0299 0.260 0.260 0.278 0.260 0.260 34,927 0.2600 0.00%
2019-06-04 0 0.030 0.030 0.032 0.029 0.032 660,000 19,880 0.0301 0.260 0.260 0.278 0.252 0.278 76,028 0.2615 0.00%
2019-06-03 0 0.030 0.029 0.030 0.028 0.035 3,760,000 112,540 0.0299 0.260 0.252 0.260 0.243 0.304 433,131 0.2598 -14.29%
2019-05-31 0 0.035 0.033 0.035 - - 0 0 - 0.304 0.286 0.304 - - 0 - 0.00%
2019-05-30 0 0.035 0.033 0.036 - - 0 0 - 0.304 0.286 0.313 - - 0 - 0.00%
2019-05-29 0 0.035 0.033 0.035 0.036 0.037 40,000 1,460 0.0365 0.304 0.286 0.304 0.313 0.321 4,608 0.3169 6.06%
2019-05-28 0 0.033 0.033 0.035 0.031 0.033 2,068,000 68,116 0.0329 0.286 0.286 0.304 0.269 0.286 238,222 0.2859 3.12%
2019-05-27 0 0.032 0.031 0.033 0.032 0.033 1,000,000 32,200 0.0322 0.278 0.269 0.286 0.278 0.286 115,194 0.2795 -5.88%
2019-05-24 0 0.034 0.032 0.035 0.034 0.034 780,000 26,520 0.0340 0.295 0.278 0.304 0.295 0.295 89,852 0.2952 -2.86%
2019-05-23 0 0.035 0.031 0.035 - - 0 0 - 0.304 0.269 0.304 - - 0 - 0.00%
2019-05-22 0 0.035 0.032 0.035 0.033 0.039 6,100,000 203,060 0.0333 0.304 0.278 0.304 0.286 0.339 702,686 0.2890 -2.78%
2019-05-21 0 0.036 0.036 0.040 - - 0 0 - 0.313 0.313 0.347 - - 0 - 0.00%
2019-05-20 0 0.036 0.036 0.038 0.036 0.036 200,000 7,200 0.0360 0.313 0.313 0.330 0.313 0.313 23,039 0.3125 0.00%
2019-05-17 0 0.036 0.036 0.037 0.036 0.036 388,000 13,936 0.0359 0.313 0.313 0.321 0.313 0.313 44,695 0.3118 -2.70%
2019-05-16 0 0.037 0.036 0.037 0.036 0.037 900,000 32,900 0.0366 0.321 0.313 0.321 0.313 0.321 103,675 0.3173 0.00%
2019-05-15 0 0.037 0.036 0.037 0.037 0.037 100,000 3,700 0.0370 0.321 0.313 0.321 0.321 0.321 11,519 0.3212 0.00%
2019-05-14 0 0.037 0.037 0.038 0.036 0.037 1,940,000 71,240 0.0367 0.321 0.321 0.330 0.313 0.321 223,477 0.3188 -7.50%
2019-05-10 0 0.040 0.037 0.040 0.040 0.040 20,000 800 0.0400 0.347 0.321 0.347 0.347 0.347 2,304 0.3472 11.11%
2019-05-09 0 0.036 0.036 0.039 0.036 0.038 540,000 20,240 0.0375 0.313 0.313 0.339 0.313 0.330 62,205 0.3254 -5.26%
2019-05-08 0 0.038 0.037 0.038 0.037 0.038 400,000 15,000 0.0375 0.330 0.321 0.330 0.321 0.330 46,078 0.3255 -5.00%
2019-05-07 0 0.040 0.037 0.040 0.040 0.043 320,000 13,020 0.0407 0.347 0.321 0.347 0.347 0.373 36,862 0.3532 8.11%
2019-05-06 0 0.037 0.036 0.039 0.036 0.038 6,520,000 244,240 0.0375 0.321 0.313 0.339 0.313 0.330 751,067 0.3252 -7.50%
2019-05-03 0 0.040 0.039 0.040 0.038 0.040 1,320,000 51,820 0.0393 0.347 0.339 0.347 0.330 0.347 152,057 0.3408 -4.76%
2019-05-02 0 0.042 0.037 0.042 - - 0 0 - 0.365 0.321 0.365 - - 0 - 0.00%
2019-04-30 0 0.042 0.038 0.042 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2019-04-29 0 0.042 0.039 0.042 0.042 0.042 240,000 10,080 0.0420 0.365 0.339 0.365 0.365 0.365 27,647 0.3646 0.00%
2019-04-26 0 0.042 0.041 0.042 0.040 0.042 623,200 24,990 0.0401 0.365 0.356 0.365 0.347 0.365 71,789 0.3481 -2.33%
2019-04-25 0 0.043 0.039 0.043 - - 0 0 - 0.373 0.339 0.373 - - 0 - 0.00%
2019-04-24 0 0.043 0.041 0.043 0.040 0.043 60,000 2,500 0.0417 0.373 0.356 0.373 0.347 0.373 6,912 0.3617 0.00%
2019-04-23 0 0.043 0.042 0.043 0.041 0.043 1,600,000 66,080 0.0413 0.373 0.365 0.373 0.356 0.373 184,311 0.3585 2.38%
2019-04-18 0 0.042 0.039 0.043 0.042 0.043 980,000 41,180 0.0420 0.365 0.339 0.373 0.365 0.373 112,890 0.3648 2.44%
2019-04-17 0 0.041 0.041 0.043 0.041 0.043 1,460,000 62,040 0.0425 0.356 0.356 0.373 0.356 0.373 168,184 0.3689 -4.65%
2019-04-16 0 0.043 0.042 0.043 0.042 0.045 2,120,000 91,940 0.0434 0.373 0.365 0.373 0.365 0.391 244,212 0.3765 2.38%
2019-04-15 0 0.042 0.040 0.042 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2019-04-12 0 0.042 0.041 0.042 0.041 0.042 620,000 25,440 0.0410 0.365 0.356 0.365 0.356 0.365 71,420 0.3562 2.44%
2019-04-11 0 0.041 0.040 0.043 0.040 0.042 2,268,000 92,920 0.0410 0.356 0.347 0.373 0.347 0.365 261,261 0.3557 -4.65%
2019-04-10 0 0.043 0.041 0.043 0.041 0.043 820,000 33,900 0.0413 0.373 0.356 0.373 0.356 0.373 94,459 0.3589 0.00%
2019-04-09 0 0.043 0.042 0.043 0.040 0.047 3,172,000 133,000 0.0419 0.373 0.365 0.373 0.347 0.408 365,396 0.3640 -2.27%
2019-04-08 0 0.044 0.044 0.045 0.042 0.047 10,520,960 470,152 0.0447 0.382 0.382 0.391 0.365 0.408 1,211,955 0.3879 7.32%
2019-04-04 0 0.041 0.039 0.043 0.040 0.042 1,892,000 75,912 0.0401 0.356 0.339 0.373 0.347 0.365 217,948 0.3483 -4.65%
2019-04-03 0 0.043 0.040 0.043 0.043 0.043 420,000 18,060 0.0430 0.373 0.347 0.373 0.373 0.373 48,382 0.3733 0.00%
2019-04-02 0 0.043 0.041 0.043 0.041 0.043 1,160,000 47,600 0.0410 0.373 0.356 0.373 0.356 0.373 133,625 0.3562 4.88%
2019-04-01 0 0.041 0.039 0.041 0.039 0.042 724,000 28,836 0.0398 0.356 0.339 0.356 0.339 0.365 83,401 0.3458 -2.38%
2019-03-29 0 0.042 0.040 0.042 0.039 0.042 912,000 37,920 0.0416 0.365 0.347 0.365 0.339 0.365 105,057 0.3609 5.00%
2019-03-28 0 0.040 0.040 0.043 0.039 0.044 6,380,000 256,720 0.0402 0.347 0.347 0.373 0.339 0.382 734,940 0.3493 -9.09%
2019-03-27 0 0.044 0.043 0.044 0.041 0.046 3,980,000 169,620 0.0426 0.382 0.373 0.382 0.356 0.399 458,473 0.3700 2.33%
2019-03-26 0 0.043 0.042 0.045 0.043 0.043 48,000 2,016 0.0420 0.373 0.365 0.391 0.373 0.373 5,529 0.3646 0.00%
2019-03-25 0 0.043 0.043 0.045 0.042 0.047 4,340,000 187,280 0.0432 0.373 0.373 0.391 0.365 0.408 499,943 0.3746 -6.52%
2019-03-22 0 0.046 0.046 0.050 0.046 0.050 600,000 27,940 0.0466 0.399 0.399 0.434 0.399 0.434 69,117 0.4042 -2.13%
2019-03-21 0 0.047 0.047 0.049 0.046 0.050 720,000 34,160 0.0474 0.408 0.408 0.425 0.399 0.434 82,940 0.4119 -2.08%
2019-03-20 0 0.048 0.048 0.050 0.048 0.048 2,340,000 112,320 0.0480 0.417 0.417 0.434 0.417 0.417 269,555 0.4167 -5.88%
2019-03-19 0 0.051 0.048 0.051 - - 0 0 - 0.443 0.417 0.443 - - 0 - 0.00%
2019-03-18 0 0.051 0.049 0.052 0.047 0.052 1,516,000 74,748 0.0493 0.443 0.425 0.451 0.408 0.451 174,635 0.4280 -1.92%
2019-03-15 0 0.052 0.051 0.052 0.048 0.053 620,000 31,120 0.0502 0.451 0.443 0.451 0.417 0.460 71,420 0.4357 -1.89%
2019-03-14 0 0.053 0.052 0.053 0.052 0.054 3,240,000 169,480 0.0523 0.460 0.451 0.460 0.451 0.469 373,230 0.4541 1.92%
2019-03-13 0 0.052 0.052 0.054 0.050 0.060 61,780,000 3,378,720 0.0547 0.451 0.451 0.469 0.434 0.521 7,116,707 0.4748 10.64%
2019-03-12 0 0.047 0.047 0.048 0.046 0.049 1,360,000 65,260 0.0480 0.408 0.408 0.417 0.399 0.425 156,664 0.4166 2.17%
2019-03-11 0 0.046 0.044 0.046 0.046 0.046 220,000 10,120 0.0460 0.399 0.382 0.399 0.399 0.399 25,343 0.3993 -4.17%
2019-03-08 0 0.048 0.047 0.048 0.048 0.050 1,560,000 75,760 0.0486 0.417 0.408 0.417 0.417 0.434 179,703 0.4216 -4.00%
2019-03-07 0 0.050 0.048 0.050 0.048 0.050 634,000 30,478 0.0481 0.434 0.417 0.434 0.417 0.434 73,033 0.4173 4.17%
2019-03-06 0 0.048 0.048 0.050 0.047 0.053 9,124,000 460,820 0.0505 0.417 0.417 0.434 0.408 0.460 1,051,033 0.4384 0.00%
2019-03-05 0 0.048 0.047 0.049 0.045 0.048 840,000 39,600 0.0471 0.417 0.408 0.425 0.391 0.417 96,763 0.4092 2.13%
2019-03-04 0 0.047 0.045 0.048 0.042 0.049 7,668,000 347,556 0.0453 0.408 0.391 0.417 0.365 0.425 883,310 0.3935 4.44%
2019-03-01 0 0.045 0.045 0.046 0.040 0.047 5,400,000 238,960 0.0443 0.391 0.391 0.399 0.347 0.408 622,049 0.3841 7.14%
2019-02-28 0 0.042 0.040 0.043 0.041 0.044 540,000 22,760 0.0421 0.365 0.347 0.373 0.356 0.382 62,205 0.3659 0.00%
2019-02-27 0 0.042 0.040 0.045 0.038 0.042 32,972,000 1,282,604 0.0389 0.365 0.347 0.391 0.330 0.365 3,798,188 0.3377 -2.33%
2019-02-26 0 0.043 0.043 0.044 0.041 0.045 3,069,760 130,510 0.0425 0.373 0.373 0.382 0.356 0.391 353,619 0.3691 0.00%
2019-02-25 0 0.043 0.043 0.044 0.035 0.046 19,300,020 841,200 0.0436 0.373 0.373 0.382 0.304 0.399 2,223,253 0.3784 7.50%
2019-02-22 0 0.040 0.039 0.040 0.038 0.040 4,040,000 157,680 0.0390 0.347 0.339 0.347 0.330 0.347 465,385 0.3388 8.11%
2019-02-21 0 0.037 0.036 0.038 0.034 0.039 5,803,200 218,209 0.0376 0.321 0.313 0.330 0.295 0.339 668,496 0.3264 5.71%
2019-02-20 0 0.035 0.034 0.035 - - 0 0 - 0.304 0.295 0.304 - - 0 - -2.78%
2019-02-19 0 0.036 0.033 0.036 0.035 0.037 360,000 12,700 0.0353 0.313 0.286 0.313 0.304 0.321 41,470 0.3062 2.86%
2019-02-18 0 0.035 0.033 0.038 - - 0 0 - 0.304 0.286 0.330 - - 0 - 0.00%
2019-02-15 0 0.035 0.033 0.037 - - 0 0 - 0.304 0.286 0.321 - - 0 - 0.00%
2019-02-14 0 0.035 0.033 0.035 0.034 0.035 680,000 23,740 0.0349 0.304 0.286 0.304 0.295 0.304 78,332 0.3031 -5.41%
2019-02-13 0 0.037 0.030 0.037 0.037 0.037 80,000 2,960 0.0370 0.321 0.260 0.321 0.321 0.321 9,216 0.3212 8.82%
2019-02-12 0 0.034 0.030 0.035 0.034 0.034 20,000 680 0.0340 0.295 0.260 0.304 0.295 0.295 2,304 0.2952 0.00%
2019-02-11 0 0.034 0.029 0.036 - - 1,200 27 0.0225 0.295 0.252 0.313 - - 138 0.1953 0.00%
2019-02-08 0 0.034 0.033 0.034 0.034 0.034 120,000 4,080 0.0340 0.295 0.286 0.295 0.295 0.295 13,823 0.2952 0.00%
2019-02-04 0 0.034 0.027 0.042 - - 0 0 - 0.295 0.234 0.365 - - 0 - 0.00%
2019-02-01 0 0.034 0.031 0.035 - - 0 0 - 0.295 0.269 0.304 - - 0 - 0.00%
2019-01-31 0 0.034 0.032 0.035 0.032 0.036 420,000 13,640 0.0325 0.295 0.278 0.304 0.278 0.313 48,382 0.2819 6.25%
2019-01-30 0 0.032 0.032 0.035 0.032 0.032 120,000 3,840 0.0320 0.278 0.278 0.304 0.278 0.278 13,823 0.2778 0.00%
2019-01-29 0 0.032 0.032 0.033 0.030 0.033 1,600,000 49,620 0.0310 0.278 0.278 0.286 0.260 0.286 184,311 0.2692 3.23%
2019-01-28 0 0.031 0.031 0.033 - - 80 2 0.0250 0.269 0.269 0.286 - - 9 0.2170 0.00%
2019-01-25 0 0.031 0.031 0.032 0.030 0.032 2,784,018 86,720 0.0311 0.269 0.269 0.278 0.260 0.278 320,703 0.2704 3.33%
2019-01-24 0 0.030 0.030 0.032 - - 0 0 - 0.260 0.260 0.278 - - 0 - 0.00%
2019-01-23 0 0.030 0.030 0.032 0.030 0.032 2,380,000 71,460 0.0300 0.260 0.260 0.278 0.260 0.278 274,163 0.2606 0.00%
2019-01-22 0 0.030 0.030 0.032 0.030 0.032 3,796,000 115,004 0.0303 0.260 0.260 0.278 0.260 0.278 437,278 0.2630 -3.23%
2019-01-21 0 0.031 0.031 0.032 0.030 0.034 4,340,240 132,664 0.0306 0.269 0.269 0.278 0.260 0.295 499,971 0.2653 -3.13%
2019-01-18 0 0.032 0.032 0.034 0.032 0.034 7,260,000 235,760 0.0325 0.278 0.278 0.295 0.278 0.295 836,311 0.2819 -3.03%
2019-01-17 0 0.033 0.033 0.037 0.032 0.035 1,660,000 53,880 0.0325 0.286 0.286 0.321 0.278 0.304 191,223 0.2818 -13.16%
2019-01-16 0 0.038 0.034 0.038 0.037 0.038 260,000 9,660 0.0372 0.330 0.295 0.330 0.321 0.330 29,951 0.3225 2.70%
2019-01-15 0 0.037 0.036 0.037 0.034 0.037 3,200,000 110,520 0.0345 0.321 0.313 0.321 0.295 0.321 368,622 0.2998 2.78%
2019-01-14 0 0.036 0.035 0.038 0.034 0.037 3,020,000 103,860 0.0344 0.313 0.304 0.330 0.295 0.321 347,887 0.2985 -7.69%
2019-01-11 0 0.039 0.038 0.039 0.038 0.041 60,000 2,380 0.0397 0.339 0.330 0.339 0.330 0.356 6,912 0.3443 2.63%
2019-01-10 0 0.038 0.036 0.038 0.035 0.038 456,000 17,044 0.0374 0.330 0.313 0.330 0.304 0.330 52,529 0.3245 2.70%
2019-01-09 0 0.037 0.036 0.039 0.036 0.039 2,580,000 97,040 0.0376 0.321 0.313 0.339 0.313 0.339 297,201 0.3265 -7.50%
2019-01-08 0 0.040 0.037 0.040 0.040 0.040 160,000 6,400 0.0400 0.347 0.321 0.347 0.347 0.347 18,431 0.3472 8.11%
2019-01-07 0 0.037 0.037 0.041 - - 0 0 - 0.321 0.321 0.356 - - 0 - 0.00%
2019-01-04 0 0.037 0.037 0.041 0.037 0.041 101,200 3,876 0.0383 0.321 0.321 0.356 0.321 0.356 11,658 0.3325 0.00%
2019-01-03 0 0.037 0.037 0.040 0.036 0.037 240,000 8,800 0.0367 0.321 0.321 0.347 0.313 0.321 27,647 0.3183 -2.63%
2019-01-02 0 0.038 0.037 0.039 0.037 0.039 560,000 20,980 0.0375 0.330 0.321 0.339 0.321 0.339 64,509 0.3252 -2.56%
2018-12-31 0 0.039 0.037 0.040 0.036 0.039 1,640,000 60,120 0.0367 0.339 0.321 0.347 0.313 0.339 188,919 0.3182 5.41%
2018-12-28 0 0.037 0.037 0.038 0.036 0.041 1,009,600 37,187 0.0368 0.321 0.321 0.330 0.313 0.356 116,300 0.3198 -11.90%
2018-12-27 0 0.042 0.036 0.042 0.035 0.043 3,880,240 149,086 0.0384 0.365 0.313 0.365 0.304 0.373 446,982 0.3335 -2.33%
2018-12-24 0 0.043 0.037 0.043 - - 0 0 - 0.373 0.321 0.373 - - 0 - 0.00%
2018-12-21 0 0.043 0.039 0.043 0.041 0.043 540,120 22,943 0.0425 0.373 0.339 0.373 0.356 0.373 62,219 0.3687 4.88%
2018-12-20 0 0.041 0.038 0.043 - - 0 0 - 0.356 0.330 0.373 - - 0 - 0.00%
2018-12-19 0 0.041 0.040 0.041 0.040 0.042 360,000 14,660 0.0407 0.356 0.347 0.356 0.347 0.365 41,470 0.3535 2.50%
2018-12-18 0 0.040 0.038 0.041 0.039 0.042 3,320,000 131,340 0.0396 0.347 0.330 0.356 0.339 0.365 382,445 0.3434 -6.98%
2018-12-17 0 0.043 0.042 0.045 0.040 0.044 13,640,000 587,540 0.0431 0.373 0.365 0.391 0.347 0.382 1,571,251 0.3739 0.00%
2018-12-14 0 0.043 0.043 0.045 0.042 0.042 160,000 6,720 0.0420 0.373 0.373 0.391 0.365 0.365 18,431 0.3646 2.38%
2018-12-13 0 0.042 0.041 0.045 0.042 0.042 188,000 7,864 0.0418 0.365 0.356 0.391 0.365 0.365 21,657 0.3631 0.00%
2018-12-12 0 0.042 0.041 0.042 0.042 0.042 60,000 2,520 0.0420 0.365 0.356 0.365 0.365 0.365 6,912 0.3646 -6.67%
2018-12-11 0 0.045 0.041 0.045 - - 0 0 - 0.391 0.356 0.391 - - 0 - 0.00%
2018-12-10 0 0.045 0.043 0.047 - - 0 0 - 0.391 0.373 0.408 - - 0 - 0.00%
2018-12-07 0 0.045 0.045 0.047 0.045 0.045 360,000 16,200 0.0450 0.391 0.391 0.408 0.391 0.391 41,470 0.3906 -2.17%
2018-12-06 0 0.046 0.042 0.046 0.042 0.048 1,720,000 73,080 0.0425 0.399 0.365 0.399 0.365 0.417 198,134 0.3688 4.55%
2018-12-05 0 0.044 0.042 0.045 0.042 0.044 2,740,000 117,800 0.0430 0.382 0.365 0.391 0.365 0.382 315,633 0.3732 2.33%
2018-12-04 0 0.043 0.043 0.045 0.043 0.045 1,100,000 49,340 0.0449 0.373 0.373 0.391 0.373 0.391 126,714 0.3894 -4.44%
2018-12-03 0 0.045 0.043 0.045 0.043 0.048 3,220,000 143,680 0.0446 0.391 0.373 0.391 0.373 0.417 370,926 0.3874 -2.17%
2018-11-30 0 0.046 0.043 0.048 0.046 0.046 120,000 5,520 0.0460 0.399 0.373 0.417 0.399 0.399 13,823 0.3993 0.00%
2018-11-29 0 0.046 0.044 0.047 0.043 0.046 6,560,000 286,180 0.0436 0.399 0.382 0.408 0.373 0.399 755,675 0.3787 2.22%
2018-11-28 0 0.045 0.043 0.046 0.043 0.045 10,340,000 446,980 0.0432 0.391 0.373 0.399 0.373 0.391 1,191,110 0.3753 0.00%
2018-11-27 0 0.045 0.044 0.046 0.043 0.054 12,785,600 567,512 0.0444 0.391 0.382 0.399 0.373 0.469 1,472,829 0.3853 -10.00%
2018-11-26 0 0.050 0.045 0.050 0.045 0.055 1,640,000 74,700 0.0455 0.434 0.391 0.434 0.391 0.477 188,919 0.3954 6.38%
2018-11-23 0 0.047 0.046 0.050 0.043 0.047 1,120,000 50,180 0.0448 0.408 0.399 0.434 0.373 0.408 129,018 0.3889 -6.00%
2018-11-22 0 0.050 0.048 0.050 - - 0 0 - 0.434 0.417 0.434 - - 0 - -1.96%
2018-11-21 0 0.051 0.050 0.051 0.049 0.053 1,900,000 95,440 0.0502 0.443 0.434 0.443 0.425 0.460 218,869 0.4361 -3.77%
2018-11-20 0 0.053 0.048 0.053 - - 0 0 - 0.460 0.417 0.460 - - 0 - 0.00%
2018-11-19 0 0.053 0.049 0.053 0.049 0.061 4,848,000 254,100 0.0524 0.460 0.425 0.460 0.425 0.530 558,462 0.4550 6.00%
2018-11-16 0 0.050 0.047 0.050 0.048 0.052 840,000 40,480 0.0482 0.434 0.408 0.434 0.417 0.451 96,763 0.4183 2.04%
2018-11-15 0 0.049 0.045 0.049 - - 0 0 - 0.425 0.391 0.425 - - 0 - 0.00%
2018-11-14 0 0.049 0.046 0.049 0.049 0.050 480,000 23,540 0.0490 0.425 0.399 0.425 0.425 0.434 55,293 0.4257 4.26%
2018-11-13 0 0.047 0.047 0.051 0.044 0.049 780,000 35,420 0.0454 0.408 0.408 0.443 0.382 0.425 89,852 0.3942 0.00%
2018-11-12 0 0.047 0.046 0.052 - - 0 0 - 0.408 0.399 0.451 - - 0 - 0.00%
2018-11-09 0 0.047 0.045 0.047 - - 0 0 - 0.408 0.391 0.408 - - 0 - 0.00%
2018-11-08 0 0.047 0.046 0.047 0.046 0.047 274,400 12,744 0.0464 0.408 0.399 0.408 0.399 0.408 31,609 0.4032 0.00%
2018-11-07 0 0.047 0.046 0.050 - - 0 0 - 0.408 0.399 0.434 - - 0 - 0.00%
2018-11-06 0 0.047 0.045 0.049 - - 0 0 - 0.408 0.391 0.425 - - 0 - 0.00%
2018-11-05 0 0.047 0.046 0.051 0.045 0.047 1,260,000 57,860 0.0459 0.408 0.399 0.443 0.391 0.408 145,145 0.3986 -7.84%
2018-11-02 0 0.051 0.049 0.051 0.049 0.072 2,640,400 135,057 0.0512 0.443 0.425 0.443 0.425 0.625 304,159 0.4440 6.25%
2018-11-01 0 0.048 0.046 0.049 0.048 0.048 60,000 2,880 0.0480 0.417 0.399 0.425 0.417 0.417 6,912 0.4167 -2.04%
2018-10-31 0 0.049 0.046 0.049 0.047 0.050 1,000,000 47,480 0.0475 0.425 0.399 0.425 0.408 0.434 115,194 0.4122 8.89%
2018-10-30 0 0.045 0.045 0.047 0.045 0.045 460,000 20,700 0.0450 0.391 0.391 0.408 0.391 0.391 52,989 0.3906 -4.26%
2018-10-29 0 0.047 0.043 0.047 0.043 0.048 820,000 36,160 0.0441 0.408 0.373 0.408 0.373 0.417 94,459 0.3828 9.30%
2018-10-26 0 0.043 0.043 0.048 0.039 0.047 1,921,600 82,816 0.0431 0.373 0.373 0.417 0.339 0.408 221,357 0.3741 -6.52%
2018-10-25 0 0.046 0.044 0.046 - - 0 0 - 0.399 0.382 0.399 - - 0 - -2.13%
2018-10-24 0 0.047 0.045 0.047 - - 0 0 - 0.408 0.391 0.408 - - 0 - 0.00%
2018-10-23 0 0.047 0.046 0.048 - - 0 0 - 0.408 0.399 0.417 - - 0 - 0.00%
2018-10-22 0 0.047 0.047 0.048 0.047 0.051 264,000 12,704 0.0481 0.408 0.408 0.417 0.408 0.443 30,411 0.4177 0.00%
2018-10-19 0 0.047 0.047 0.050 0.046 0.047 420,000 19,340 0.0460 0.408 0.408 0.434 0.399 0.408 48,382 0.3997 2.17%
2018-10-18 0 0.046 0.046 0.048 0.045 0.046 67,600 3,047 0.0451 0.399 0.399 0.417 0.391 0.399 7,787 0.3913 -6.12%
2018-10-16 0 0.049 0.046 0.049 0.049 0.049 100,000 4,900 0.0490 0.425 0.399 0.425 0.425 0.425 11,519 0.4254 -2.00%
2018-10-15 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 0.434 0.391 0.434 0.434 0.434 2,304 0.4340 8.70%
2018-10-12 0 0.046 0.046 0.048 0.046 0.046 460,000 21,160 0.0460 0.399 0.399 0.417 0.399 0.399 52,989 0.3993 -4.17%
2018-10-11 0 0.048 0.042 0.050 0.045 0.049 560,000 25,760 0.0460 0.417 0.365 0.434 0.391 0.425 64,509 0.3993 -4.00%
2018-10-10 0 0.050 0.043 0.050 0.043 0.051 120,000 5,320 0.0443 0.434 0.373 0.434 0.373 0.443 13,823 0.3849 11.11%
2018-10-09 0 0.045 0.044 0.053 0.044 0.046 3,692,000 166,792 0.0452 0.391 0.382 0.460 0.382 0.399 425,298 0.3922 4.65%
2018-10-08 0 0.043 0.041 0.043 0.043 0.045 232,080 10,171 0.0438 0.373 0.356 0.373 0.373 0.391 26,734 0.3804 -8.51%
2018-10-05 0 0.047 0.043 0.047 0.044 0.048 1,112,000 50,660 0.0456 0.408 0.373 0.408 0.382 0.417 128,096 0.3955 -4.08%
2018-10-04 0 0.049 0.045 0.049 0.050 0.050 20,000 1,000 0.0500 0.425 0.391 0.425 0.434 0.434 2,304 0.4340 4.26%
2018-10-03 0 0.047 0.047 0.050 - - 0 0 - 0.408 0.408 0.434 - - 0 - 2.17%
2018-10-02 0 0.046 0.045 0.046 0.045 0.064 3,540,000 171,860 0.0485 0.399 0.391 0.399 0.391 0.556 407,788 0.4214 -11.54%
2018-09-28 0 0.052 0.050 0.056 - - 0 0 - 0.451 0.434 0.486 - - 0 - 0.00%
2018-09-27 0 0.052 0.050 0.052 0.051 0.054 1,080,000 56,340 0.0522 0.451 0.434 0.451 0.443 0.469 124,410 0.4529 -5.45%
2018-09-26 0 0.055 0.051 0.055 0.048 0.055 1,860,000 95,620 0.0514 0.477 0.443 0.477 0.417 0.477 214,261 0.4463 -1.79%
2018-09-24 0 0.056 0.056 0.062 0.054 0.054 20,600 1,110 0.0539 0.486 0.486 0.538 0.469 0.469 2,373 0.4678 3.70%
2018-09-21 0 0.054 0.051 0.055 0.054 0.055 1,004,000 55,044 0.0548 0.469 0.443 0.477 0.469 0.477 115,655 0.4759 -3.57%
2018-09-20 0 0.056 0.052 0.056 0.053 0.058 340,640 18,248 0.0536 0.486 0.451 0.486 0.460 0.503 39,240 0.4650 1.82%
2018-09-19 0 0.055 0.054 0.058 0.053 0.056 1,300,000 69,900 0.0538 0.477 0.469 0.503 0.460 0.486 149,753 0.4668 5.77%
2018-09-18 0 0.052 0.050 0.055 0.048 0.052 3,004,000 146,960 0.0489 0.451 0.434 0.477 0.417 0.451 346,044 0.4247 1.96%
2018-09-17 0 0.051 0.050 0.052 0.047 0.056 3,556,000 186,920 0.0526 0.443 0.434 0.451 0.408 0.486 409,631 0.4563 -13.56%
2018-09-14 0 0.059 0.058 0.059 0.059 0.060 40,000 2,380 0.0595 0.512 0.503 0.512 0.512 0.521 4,608 0.5165 -1.67%
2018-09-13 0 0.060 0.058 0.060 0.060 0.062 180,000 11,020 0.0612 0.521 0.503 0.521 0.521 0.538 20,735 0.5315 -3.23%
2018-09-12 0 0.062 0.059 0.062 - - 0 0 - 0.538 0.512 0.538 - - 0 - -4.62%
2018-09-11 0 0.065 0.061 0.065 - - 10,400 559 0.0538 0.564 0.530 0.564 - - 1,198 0.4666 -1.52%
2018-09-10 0 0.066 0.062 0.067 0.061 0.066 268,000 16,768 0.0626 0.573 0.538 0.582 0.530 0.573 30,872 0.5431 3.12%
2018-09-07 0 0.064 0.062 0.064 0.060 0.068 3,720,000 241,080 0.0648 0.556 0.538 0.556 0.521 0.590 428,523 0.5626 -1.54%
2018-09-06 0 0.065 0.064 0.065 0.062 0.070 980,320 63,259 0.0645 0.564 0.556 0.564 0.538 0.608 112,927 0.5602 -7.14%
2018-09-05 0 0.070 0.066 0.070 0.064 0.085 65,260,000 5,083,500 0.0779 0.608 0.573 0.608 0.556 0.738 7,517,583 0.6762 -7.89%
2018-09-04 0 0.076 0.073 0.076 0.073 0.087 11,080,000 910,340 0.0822 0.660 0.634 0.660 0.634 0.755 1,276,353 0.7132 -9.52%
2018-09-03 0 0.084 0.078 0.084 0.078 0.089 33,160,000 2,886,180 0.0870 0.729 0.677 0.729 0.677 0.773 3,819,845 0.7556 5.00%
2018-08-31 0 0.080 0.073 0.080 - - 1,200 84 0.0700 0.694 0.634 0.694 - - 138 0.6077 -3.61%
2018-08-30 0 0.083 0.074 0.083 0.070 0.084 2,240,000 182,020 0.0813 0.721 0.642 0.721 0.608 0.729 258,035 0.7054 9.21%
2018-08-29 0 0.076 0.068 0.076 0.067 0.076 2,560,000 178,280 0.0696 0.660 0.590 0.660 0.582 0.660 294,898 0.6045 8.57%
2018-08-28 0 0.070 0.065 0.071 0.063 0.072 3,540,000 241,860 0.0683 0.608 0.564 0.616 0.547 0.625 407,788 0.5931 12.90%
2018-08-27 0 0.062 0.061 0.064 0.062 0.072 2,240,000 144,860 0.0647 0.538 0.530 0.556 0.538 0.625 258,035 0.5614 -11.43%
2018-08-24 0 0.070 0.069 0.070 0.068 0.071 2,480,000 171,700 0.0692 0.608 0.599 0.608 0.590 0.616 285,682 0.6010 -7.89%
2018-08-23 0 0.076 0.070 0.076 0.076 0.076 20,000 1,520 0.0760 0.660 0.608 0.660 0.660 0.660 2,304 0.6598 1.33%
2018-08-22 0 0.075 0.071 0.075 0.071 0.076 100,000 7,200 0.0720 0.651 0.616 0.651 0.616 0.660 11,519 0.6250 0.00%
2018-08-21 0 0.075 0.071 0.075 0.073 0.078 1,660,000 122,300 0.0737 0.651 0.616 0.651 0.634 0.677 191,223 0.6396 -3.85%
2018-08-20 0 0.078 0.068 0.078 0.078 0.078 100,000 7,800 0.0780 0.677 0.590 0.677 0.677 0.677 11,519 0.6771 1.30%
2018-08-17 0 0.077 0.072 0.077 0.077 0.078 308,800 23,932 0.0775 0.668 0.625 0.668 0.668 0.677 35,572 0.6728 4.05%
2018-08-16 0 0.074 0.071 0.080 - - 0 0 - 0.642 0.616 0.694 - - 0 - 0.00%
2018-08-15 0 0.074 0.071 0.076 0.071 0.088 2,100,000 156,440 0.0745 0.642 0.616 0.660 0.616 0.764 241,908 0.6467 -10.84%
2018-08-14 0 0.083 0.074 0.083 0.075 0.085 112,000 8,940 0.0798 0.721 0.642 0.721 0.651 0.738 12,902 0.6929 1.22%
2018-08-13 0 0.082 0.075 0.082 0.086 0.086 20,080 1,725 0.0859 0.712 0.651 0.712 0.747 0.747 2,313 0.7458 5.13%
2018-08-10 0 0.078 0.078 0.086 0.074 0.086 1,560,000 118,320 0.0758 0.677 0.677 0.747 0.642 0.747 179,703 0.6584 -4.88%
2018-08-09 0 0.082 0.074 0.082 - - 2,400 160 0.0667 0.712 0.642 0.712 - - 276 0.5787 0.00%
2018-08-08 0 0.082 0.078 0.082 0.082 0.084 180,000 15,040 0.0836 0.712 0.677 0.712 0.712 0.729 20,735 0.7253 0.00%
2018-08-07 0 0.082 0.075 0.082 - - 0 0 - 0.712 0.651 0.712 - - 0 - -2.38%
2018-08-06 0 0.084 0.076 0.086 0.073 0.088 12,380,000 1,025,800 0.0829 0.729 0.660 0.747 0.634 0.764 1,426,106 0.7193 18.31%
2018-08-03 0 0.071 0.071 0.073 0.071 0.074 540,000 38,460 0.0712 0.616 0.616 0.634 0.616 0.642 62,205 0.6183 2.90%
2018-08-02 0 0.069 0.066 0.074 0.062 0.069 3,240,000 215,920 0.0666 0.599 0.573 0.642 0.538 0.599 373,230 0.5785 -4.17%
2018-08-01 0 0.072 0.068 0.072 0.069 0.073 1,640,000 117,280 0.0715 0.625 0.590 0.625 0.599 0.634 188,919 0.6208 -1.37%
2018-07-31 0 0.073 0.073 0.074 0.069 0.076 1,660,000 120,580 0.0726 0.634 0.634 0.642 0.599 0.660 191,223 0.6306 -3.95%
2018-07-30 0 0.076 0.073 0.076 0.073 0.079 780,000 59,140 0.0758 0.660 0.634 0.660 0.634 0.686 89,852 0.6582 -3.80%
2018-07-27 0 0.079 0.074 0.078 0.070 0.083 9,756,000 731,900 0.0750 0.686 0.642 0.677 0.608 0.721 1,123,836 0.6513 -7.06%
2018-07-26 0 0.085 0.081 0.085 0.080 0.085 1,140,000 94,900 0.0832 0.738 0.703 0.738 0.694 0.738 131,322 0.7227 0.00%
2018-07-25 0 0.085 0.081 0.086 0.079 0.088 2,140,000 174,840 0.0817 0.738 0.703 0.747 0.686 0.764 246,516 0.7092 -2.30%
2018-07-24 0 0.087 0.078 0.087 0.087 0.090 780,000 67,820 0.0869 0.755 0.677 0.755 0.755 0.781 89,852 0.7548 3.57%
2018-07-23 0 0.084 0.079 0.088 0.083 0.084 840,000 69,800 0.0831 0.729 0.686 0.764 0.721 0.729 96,763 0.7213 0.00%
2018-07-20 0 0.084 0.078 0.085 0.083 0.087 4,548,000 383,104 0.0842 0.729 0.677 0.738 0.721 0.755 523,904 0.7312 -1.18%
2018-07-19 0 0.085 0.082 0.085 0.082 0.088 8,280,000 684,220 0.0826 0.738 0.712 0.738 0.712 0.764 953,809 0.7174 1.19%
2018-07-18 0 0.084 0.084 0.088 0.076 0.088 3,620,000 301,440 0.0833 0.729 0.729 0.764 0.660 0.764 417,004 0.7229 -1.18%
2018-07-17 0 0.085 0.085 0.087 0.085 0.087 940,000 80,480 0.0856 0.738 0.738 0.755 0.738 0.755 108,283 0.7432 2.41%
2018-07-16 0 0.083 0.080 0.085 0.083 0.083 1,300,000 108,060 0.0831 0.721 0.694 0.738 0.721 0.721 149,753 0.7216 -1.19%
2018-07-13 0 0.084 0.078 0.085 0.077 0.089 940,000 78,520 0.0835 0.729 0.677 0.738 0.668 0.773 108,283 0.7251 0.00%
2018-07-12 0 0.084 0.080 0.085 0.075 0.088 1,080,000 86,680 0.0803 0.729 0.694 0.738 0.651 0.764 124,410 0.6967 -1.18%
2018-07-11 0 0.085 0.083 0.085 0.081 0.091 2,316,000 193,988 0.0838 0.738 0.721 0.738 0.703 0.790 266,790 0.7271 7.59%
2018-07-10 0 0.079 0.079 0.088 0.078 0.088 160,000 13,280 0.0830 0.686 0.686 0.764 0.677 0.764 18,431 0.7205 -10.23%
2018-07-09 0 0.088 0.083 0.088 0.076 0.090 2,160,000 191,560 0.0887 0.764 0.721 0.764 0.660 0.781 248,820 0.7699 0.00%
2018-07-06 0 0.088 0.078 0.088 0.087 0.090 640,000 55,760 0.0871 0.764 0.677 0.764 0.755 0.781 73,724 0.7563 1.15%
2018-07-05 0 0.087 0.080 0.087 0.087 0.089 780,000 68,120 0.0873 0.755 0.694 0.755 0.755 0.773 89,852 0.7581 -3.33%
2018-07-04 0 0.090 0.086 0.092 0.087 0.094 1,200,000 107,420 0.0895 0.781 0.747 0.799 0.755 0.816 138,233 0.7771 2.27%
2018-07-03 0 0.088 0.076 0.088 0.087 0.088 6,540,000 570,220 0.0872 0.764 0.660 0.764 0.755 0.764 753,371 0.7569 2.33%
2018-06-29 0 0.086 0.085 0.087 0.086 0.090 4,120,000 357,820 0.0868 0.747 0.738 0.755 0.747 0.781 474,601 0.7539 -1.15%
2018-06-28 0 0.087 0.086 0.087 0.085 0.094 5,280,000 459,820 0.0871 0.755 0.747 0.755 0.738 0.816 608,226 0.7560 -3.33%
2018-06-27 0 0.090 0.088 0.090 0.089 0.094 3,680,000 330,180 0.0897 0.781 0.764 0.781 0.773 0.816 423,915 0.7789 -3.23%
2018-06-26 0 0.093 0.090 0.093 0.088 0.094 2,600,000 233,300 0.0897 0.807 0.781 0.807 0.764 0.816 299,505 0.7790 3.33%
2018-06-25 0 0.090 0.087 0.090 0.086 0.102 6,672,000 588,048 0.0881 0.781 0.755 0.781 0.747 0.885 768,577 0.7651 4.65%
2018-06-22 0 0.086 0.085 0.094 0.086 0.090 980,000 87,120 0.0889 0.747 0.738 0.816 0.747 0.781 112,890 0.7717 -4.44%
2018-06-21 0 0.090 0.087 0.090 0.085 0.103 700,000 62,600 0.0894 0.781 0.755 0.781 0.738 0.894 80,636 0.7763 -1.10%
2018-06-20 0 0.091 0.088 0.091 0.088 0.093 782,000 70,720 0.0904 0.790 0.764 0.790 0.764 0.807 90,082 0.7851 0.00%
2018-06-19 0 0.091 0.090 0.091 0.091 0.095 580,400 53,894 0.0929 0.790 0.781 0.790 0.790 0.825 66,859 0.8061 -4.21%
2018-06-15 0 0.095 0.089 0.095 0.087 0.098 4,220,000 401,120 0.0951 0.825 0.773 0.825 0.755 0.851 486,120 0.8251 -2.06%
2018-06-14 0 0.097 0.092 0.097 0.091 0.097 1,000,000 93,660 0.0937 0.842 0.799 0.842 0.790 0.842 115,194 0.8131 0.00%
2018-06-13 0 0.097 0.091 0.097 0.082 0.098 5,720,000 520,420 0.0910 0.842 0.790 0.842 0.712 0.851 658,912 0.7898 -1.02%
2018-06-12 0 0.098 0.091 0.098 0.092 0.099 952,800 92,232 0.0968 0.851 0.790 0.851 0.799 0.859 109,757 0.8403 -2.00%
2018-06-11 0 0.100 0.092 0.100 0.090 0.101 1,720,240 170,621 0.0992 0.868 0.799 0.868 0.781 0.877 198,162 0.8610 1.01%
2018-06-08 0 0.099 0.090 0.099 0.097 0.100 2,081,600 204,672 0.0983 0.859 0.781 0.859 0.842 0.868 239,789 0.8536 0.00%
2018-06-07 0 0.099 0.100 0.101 0.093 0.104 1,012,000 97,212 0.0961 0.859 0.868 0.877 0.807 0.903 116,577 0.8339 0.00%
2018-06-06 0 0.099 0.098 0.100 0.091 0.105 6,274,160 615,665 0.0981 0.859 0.851 0.868 0.790 0.912 722,748 0.8518 -2.94%
2018-06-05 0 0.102 0.095 0.102 0.099 0.102 352,000 34,980 0.0994 0.885 0.825 0.885 0.859 0.885 40,548 0.8627 -0.97%
2018-06-04 0 0.103 0.095 0.103 0.096 0.103 2,340,000 235,140 0.1005 0.894 0.825 0.894 0.833 0.894 269,555 0.8723 -0.96%
2018-06-01 0 0.104 0.086 0.105 0.094 0.106 1,096,000 109,808 0.1002 0.903 0.747 0.912 0.816 0.920 126,253 0.8697 -1.89%
2018-05-31 0 0.106 0.102 0.106 0.102 0.107 1,628,000 166,548 0.1023 0.920 0.885 0.920 0.885 0.929 187,536 0.8881 2.91%
2018-05-30 0 0.103 0.103 0.105 0.102 0.102 60,000 6,120 0.1020 0.894 0.894 0.912 0.885 0.885 6,912 0.8855 -3.74%
2018-05-29 0 0.107 0.102 0.107 0.107 0.109 136,000 14,416 0.1060 0.929 0.885 0.929 0.929 0.946 15,666 0.9202 0.94%
2018-05-28 0 0.106 0.106 0.108 0.102 0.113 572,000 61,196 0.1070 0.920 0.920 0.938 0.885 0.981 65,891 0.9287 -2.75%
2018-05-25 0 0.109 0.104 0.109 0.102 0.111 680,000 73,320 0.1078 0.946 0.903 0.946 0.885 0.964 78,332 0.9360 0.93%
2018-05-24 0 0.108 0.104 0.109 0.106 0.108 620,000 66,200 0.1068 0.938 0.903 0.946 0.920 0.938 71,420 0.9269 0.00%
2018-05-23 0 0.108 0.108 0.110 0.105 0.105 240,000 25,200 0.1050 0.938 0.938 0.955 0.912 0.912 27,647 0.9115 2.86%
2018-05-21 0 0.105 0.105 0.107 0.102 0.113 11,360,000 1,221,860 0.1076 0.912 0.912 0.929 0.885 0.981 1,308,608 0.9337 -1.87%
2018-05-18 0 0.107 0.101 0.107 0.107 0.107 40,000 4,280 0.1070 0.929 0.877 0.929 0.929 0.929 4,608 0.9289 0.00%
2018-05-17 0 0.107 0.106 0.107 0.104 0.108 2,540,000 268,860 0.1059 0.929 0.920 0.929 0.903 0.938 292,594 0.9189 1.90%
2018-05-16 0 0.105 0.105 0.107 0.104 0.111 4,840,000 512,920 0.1060 0.912 0.912 0.929 0.903 0.964 557,541 0.9200 -4.55%
2018-05-15 0 0.110 0.106 0.111 0.104 0.115 6,951,360 754,216 0.1085 0.955 0.920 0.964 0.903 0.998 800,757 0.9419 0.92%
2018-05-14 0 0.109 0.108 0.112 0.108 0.111 1,500,000 164,760 0.1098 0.946 0.938 0.972 0.938 0.964 172,792 0.9535 -2.68%
2018-05-11 0 0.112 0.107 0.112 0.103 0.112 4,100,000 438,780 0.1070 0.972 0.929 0.972 0.894 0.972 472,297 0.9290 -1.75%
2018-05-10 0 0.114 0.111 0.114 0.110 0.114 1,288,000 144,480 0.1122 0.990 0.964 0.990 0.955 0.990 148,370 0.9738 0.00%
2018-05-09 0 0.114 0.110 0.114 0.103 0.114 5,246,000 569,130 0.1085 0.990 0.955 0.990 0.894 0.990 604,310 0.9418 0.00%
2018-05-08 0 0.114 0.111 0.114 0.110 0.114 3,580,000 399,220 0.1115 0.990 0.964 0.990 0.955 0.990 412,396 0.9681 0.88%
2018-05-07 0 0.113 0.112 0.113 0.112 0.118 4,932,000 564,740 0.1145 0.981 0.972 0.981 0.972 1.024 568,139 0.9940 -9.60%
2018-05-04 0 0.125 0.120 0.125 0.110 0.126 8,360,000 987,840 0.1182 1.085 1.042 1.085 0.955 1.094 963,025 1.0258 10.62%
2018-05-03 0 0.113 0.109 0.114 0.107 0.115 1,920,000 209,540 0.1091 0.981 0.946 0.990 0.929 0.998 221,173 0.9474 -1.74%
2018-05-02 0 0.115 0.112 0.115 0.111 0.115 620,000 70,260 0.1133 0.998 0.972 0.998 0.964 0.998 71,420 0.9838 0.00%
2018-04-30 0 0.115 0.113 0.116 0.110 0.118 4,620,000 534,640 0.1157 0.998 0.981 1.007 0.955 1.024 532,198 1.0046 1.77%
2018-04-27 0 0.113 0.114 0.115 0.106 0.118 41,432,000 4,695,560 0.1133 0.981 0.990 0.998 0.920 1.024 4,772,732 0.9838 4.63%
2018-04-26 0 0.108 0.107 0.108 0.102 0.111 9,520,000 1,012,500 0.1064 0.938 0.929 0.938 0.885 0.964 1,096,650 0.9233 1.89%
2018-04-25 0 0.106 0.104 0.106 0.105 0.112 13,462,400 1,446,680 0.1075 0.920 0.903 0.920 0.912 0.972 1,550,792 0.9329 -0.93%
2018-04-24 0 0.107 0.104 0.107 0.102 0.107 2,481,600 258,588 0.1042 0.929 0.903 0.929 0.885 0.929 285,866 0.9046 1.90%
2018-04-23 0 0.105 0.105 0.110 0.105 0.113 1,420,000 151,940 0.1070 0.912 0.912 0.955 0.912 0.981 163,576 0.9289 -7.08%
2018-04-20 0 0.113 0.109 0.113 0.107 0.119 6,796,000 756,868 0.1114 0.981 0.946 0.981 0.929 1.033 782,861 0.9668 0.89%
2018-04-19 0 0.112 0.108 0.112 0.104 0.116 20,675,840 2,266,313 0.1096 0.972 0.938 0.972 0.903 1.007 2,381,740 0.9515 -1.75%
2018-04-18 0 0.114 0.114 0.116 0.107 0.121 23,364,800 2,615,043 0.1119 0.990 0.990 1.007 0.929 1.050 2,691,493 0.9716 0.88%
2018-04-17 0 0.113 0.112 0.117 0.112 0.125 35,712,000 4,282,660 0.1199 0.981 0.972 1.016 0.972 1.085 4,113,820 1.0410 -1.74%
2018-04-16 0 0.115 0.113 0.116 0.100 0.116 25,960,000 2,857,856 0.1101 0.998 0.981 1.007 0.868 1.007 2,990,445 0.9557 7.48%
2018-04-13 0 0.107 0.106 0.107 0.101 0.109 8,940,000 951,960 0.1065 0.929 0.920 0.929 0.877 0.946 1,029,837 0.9244 1.90%
2018-04-12 0 0.105 0.104 0.106 0.101 0.117 40,180,000 4,433,340 0.1103 0.912 0.903 0.920 0.877 1.016 4,628,509 0.9578 -2.78%
2018-04-11 0 0.108 0.101 0.108 0.091 0.108 44,960,000 4,187,000 0.0931 0.938 0.877 0.938 0.790 0.938 5,179,138 0.8084 20.00%
2018-04-10 0 0.090 0.088 0.090 0.088 0.093 40,560,000 3,612,420 0.0891 0.781 0.764 0.781 0.764 0.807 4,672,283 0.7732 -2.17%
2018-04-09 0 0.092 0.090 0.092 0.090 0.094 2,936,000 267,740 0.0912 0.799 0.781 0.799 0.781 0.816 338,211 0.7916 4.55%
2018-04-06 0 0.088 0.085 0.088 0.088 0.091 2,820,000 252,740 0.0896 0.764 0.738 0.764 0.764 0.790 324,848 0.7780 0.00%
2018-04-04 0 0.088 0.088 0.092 0.088 0.099 7,128,000 654,932 0.0919 0.764 0.764 0.799 0.764 0.859 821,105 0.7976 -6.38%
2018-04-03 0 0.094 0.093 0.095 0.088 0.099 12,880,000 1,197,920 0.0930 0.816 0.807 0.825 0.764 0.859 1,483,703 0.8074 6.82%
2018-03-29 0 0.088 0.088 0.091 0.086 0.094 8,287,200 738,552 0.0891 0.764 0.764 0.790 0.747 0.816 954,639 0.7736 -6.38%
2018-03-28 0 0.094 0.092 0.094 0.085 0.094 8,168,800 733,589 0.0898 0.816 0.799 0.816 0.738 0.816 941,000 0.7796 6.82%
2018-03-27 0 0.088 0.088 0.089 0.085 0.094 12,040,000 1,077,080 0.0895 0.764 0.764 0.773 0.738 0.816 1,386,940 0.7766 -1.12%
2018-03-26 0 0.089 0.088 0.090 0.084 0.109 105,240,000 9,626,840 0.0915 0.773 0.764 0.781 0.729 0.946 12,123,053 0.7941 -15.24%
2018-03-23 0 0.105 0.104 0.108 0.105 0.115 31,140,000 3,381,444 0.1086 0.912 0.903 0.938 0.912 0.998 3,587,152 0.9427 -7.89%
2018-03-22 0 0.114 0.113 0.114 0.106 0.117 37,596,000 4,229,812 0.1125 0.990 0.981 0.990 0.920 1.016 4,330,847 0.9767 -1.72%
2018-03-21 0 0.116 0.114 0.115 0.100 0.134 119,992,000 13,958,260 0.1163 1.007 0.990 0.998 0.868 1.163 13,822,400 1.0098 6.42%
2018-03-20 0 0.109 0.109 0.110 0.104 0.122 81,480,000 8,979,720 0.1102 0.946 0.946 0.955 0.903 1.059 9,386,035 0.9567 -3.54%
2018-03-19 0 0.113 0.112 0.113 0.092 0.120 184,647,280 20,575,343 0.1114 0.981 0.972 0.981 0.799 1.042 21,270,323 0.9673 22.83%
2018-03-16 0 0.092 0.091 0.092 0.081 0.096 62,576,000 5,599,280 0.0895 0.799 0.790 0.799 0.703 0.833 7,208,401 0.7768 12.20%
2018-03-15 0 0.082 0.081 0.082 0.080 0.085 10,500,000 858,060 0.0817 0.712 0.703 0.712 0.694 0.738 1,209,541 0.7094 0.00%
2018-03-14 0 0.082 0.081 0.082 0.078 0.082 13,264,000 1,076,460 0.0812 0.712 0.703 0.712 0.677 0.712 1,527,938 0.7045 1.23%
2018-03-13 0 0.081 0.081 0.082 0.080 0.084 10,520,000 861,460 0.0819 0.703 0.703 0.712 0.694 0.729 1,211,845 0.7109 -1.22%
2018-03-12 0 0.082 0.082 0.083 0.077 0.086 23,749,320 1,963,917 0.0827 0.712 0.712 0.721 0.668 0.747 2,735,787 0.7179 5.13%
2018-03-09 0 0.078 0.071 0.078 0.070 0.082 27,700,000 2,066,268 0.0746 0.677 0.616 0.677 0.608 0.712 3,190,883 0.6476 4.00%
2018-03-08 0 0.075 0.073 0.075 0.073 0.081 22,836,400 1,725,352 0.0756 0.651 0.634 0.651 0.634 0.703 2,630,624 0.6559 2.74%
2018-03-07 0 0.073 0.073 0.074 0.073 0.092 131,429,600 10,683,204 0.0813 0.634 0.634 0.642 0.634 0.799 15,139,947 0.7056 -6.41%
2018-03-06 0 0.078 0.076 0.078 0.066 0.080 101,278,000 7,618,664 0.0752 0.677 0.660 0.677 0.573 0.694 11,666,653 0.6530 13.04%
2018-03-05 0 0.069 0.069 0.070 0.061 0.072 49,730,000 3,390,632 0.0682 0.599 0.599 0.608 0.530 0.625 5,728,615 0.5919 11.29%
2018-03-02 0 0.062 0.060 0.063 0.060 0.065 17,184,000 1,056,432 0.0615 0.538 0.521 0.547 0.521 0.564 1,979,500 0.5337 3.33%
2018-03-01 0 0.060 0.058 0.061 0.058 0.060 6,999,200 415,577 0.0594 0.521 0.503 0.530 0.503 0.521 806,268 0.5154 0.00%
2018-02-28 0 0.060 0.057 0.060 0.057 0.060 5,108,128 302,740 0.0593 0.521 0.495 0.521 0.495 0.521 588,427 0.5145 0.00%
2018-02-27 0 0.060 0.056 0.060 0.059 0.060 3,100,800 183,300 0.0591 0.521 0.486 0.521 0.512 0.521 357,195 0.5132 1.69%
2018-02-26 0 0.059 0.058 0.059 0.058 0.061 3,280,000 193,460 0.0590 0.512 0.503 0.512 0.503 0.530 377,837 0.5120 -1.67%
2018-02-23 0 0.060 0.059 0.060 0.058 0.061 7,100,000 427,000 0.0601 0.521 0.512 0.521 0.503 0.530 817,880 0.5221 5.26%
2018-02-22 0 0.057 0.057 0.058 0.057 0.058 2,320,000 133,260 0.0574 0.495 0.495 0.503 0.495 0.503 267,251 0.4986 1.79%
2018-02-21 0 0.056 0.054 0.056 0.055 0.056 3,520,000 195,820 0.0556 0.486 0.469 0.486 0.477 0.486 405,484 0.4829 1.82%
2018-02-20 0 0.055 0.055 0.057 0.054 0.057 1,840,080 102,043 0.0555 0.477 0.477 0.495 0.469 0.495 211,967 0.4814 -1.79%
2018-02-15 0 0.056 0.054 0.056 0.056 0.056 180,000 10,080 0.0560 0.486 0.469 0.486 0.486 0.486 20,735 0.4861 0.00%
2018-02-14 0 0.056 0.054 0.056 0.054 0.056 3,580,000 195,820 0.0547 0.486 0.469 0.486 0.469 0.486 412,396 0.4748 1.82%
2018-02-13 0 0.055 0.054 0.055 0.054 0.056 4,824,800 265,300 0.0550 0.477 0.469 0.477 0.469 0.486 555,790 0.4773 3.77%
2018-02-12 0 0.053 0.053 0.055 0.052 0.056 4,860,000 265,940 0.0547 0.460 0.460 0.477 0.451 0.486 559,845 0.4750 3.92%
2018-02-09 0 0.051 0.051 0.054 0.050 0.056 5,329,600 274,409 0.0515 0.443 0.443 0.469 0.434 0.486 613,940 0.4470 -3.77%
2018-02-08 0 0.053 0.053 0.056 0.053 0.057 1,320,000 70,960 0.0538 0.460 0.460 0.486 0.460 0.495 152,057 0.4667 -1.85%
2018-02-07 0 0.054 0.054 0.056 0.054 0.059 4,944,000 273,316 0.0553 0.469 0.469 0.486 0.469 0.512 569,521 0.4799 1.89%
2018-02-06 0 0.053 0.053 0.055 0.051 0.057 20,133,000 1,064,595 0.0529 0.460 0.460 0.477 0.443 0.495 2,319,208 0.4590 -3.64%
2018-02-05 0 0.055 0.055 0.057 0.055 0.059 22,420,000 1,280,720 0.0571 0.477 0.477 0.495 0.477 0.512 2,582,657 0.4959 -5.17%
2018-02-02 0 0.058 0.058 0.059 0.055 0.059 4,480,400 257,280 0.0574 0.503 0.503 0.512 0.477 0.512 516,117 0.4985 -1.69%
2018-02-01 0 0.059 0.057 0.059 0.055 0.060 8,740,480 511,762 0.0586 0.512 0.495 0.512 0.477 0.521 1,006,854 0.5083 3.51%
2018-01-31 0 0.057 0.056 0.057 0.052 0.061 14,504,000 827,204 0.0570 0.495 0.486 0.495 0.451 0.530 1,670,779 0.4951 5.56%
2018-01-30 0 0.054 0.053 0.054 0.053 0.055 1,712,000 92,260 0.0539 0.469 0.460 0.469 0.460 0.477 197,213 0.4678 -1.82%
2018-01-29 0 0.055 0.054 0.056 0.055 0.058 4,280,000 240,780 0.0563 0.477 0.469 0.486 0.477 0.503 493,032 0.4884 -5.17%
2018-01-26 0 0.058 0.057 0.058 0.052 0.059 18,660,000 1,049,960 0.0563 0.503 0.495 0.503 0.451 0.512 2,149,527 0.4885 7.41%
2018-01-25 0 0.054 0.054 0.056 0.049 0.063 112,492,000 6,305,388 0.0561 0.469 0.469 0.486 0.425 0.547 12,958,442 0.4866 12.50%
2018-01-24 0 0.048 0.048 0.050 0.048 0.050 1,036,000 50,648 0.0489 0.417 0.417 0.434 0.417 0.434 119,341 0.4244 -2.04%
2018-01-23 0 0.049 0.049 0.050 0.049 0.051 6,661,200 329,326 0.0494 0.425 0.425 0.434 0.425 0.443 767,333 0.4292 -2.00%
2018-01-22 0 0.050 0.048 0.050 0.048 0.050 1,060,000 51,460 0.0485 0.434 0.417 0.434 0.417 0.434 122,106 0.4214 2.04%
2018-01-19 0 0.049 0.049 0.050 0.048 0.051 10,176,000 500,756 0.0492 0.425 0.425 0.434 0.417 0.443 1,172,218 0.4272 4.26%
2018-01-18 0 0.047 0.046 0.048 0.046 0.047 620,120 28,624 0.0462 0.408 0.399 0.417 0.399 0.408 71,434 0.4007 0.00%
2018-01-17 0 0.047 0.047 0.048 0.045 0.048 2,100,000 97,900 0.0466 0.408 0.408 0.417 0.391 0.417 241,908 0.4047 -2.08%
2018-01-16 0 0.048 0.048 0.049 0.048 0.051 9,640,000 479,140 0.0497 0.417 0.417 0.425 0.417 0.443 1,110,473 0.4315 -2.04%
2018-01-15 0 0.049 0.048 0.050 0.046 0.050 9,600,000 473,340 0.0493 0.425 0.417 0.434 0.399 0.434 1,105,866 0.4280 6.52%
2018-01-12 0 0.046 0.045 0.047 0.044 0.046 6,652,000 303,940 0.0457 0.399 0.391 0.408 0.382 0.399 766,273 0.3966 4.55%
2018-01-11 0 0.044 0.044 0.045 0.044 0.046 5,200,160 234,745 0.0451 0.382 0.382 0.391 0.382 0.399 599,029 0.3919 -2.22%
2018-01-10 0 0.045 0.045 0.046 0.042 0.045 10,111,200 443,681 0.0439 0.391 0.391 0.399 0.365 0.391 1,164,753 0.3809 7.14%
2018-01-09 0 0.042 0.042 0.043 0.041 0.043 27,260,400 1,145,754 0.0420 0.365 0.365 0.373 0.356 0.373 3,140,244 0.3649 0.00%
2018-01-08 0 0.042 0.042 0.043 0.041 0.044 16,502,800 694,683 0.0421 0.365 0.365 0.373 0.356 0.382 1,901,029 0.3654 -2.33%
2018-01-05 0 0.043 0.043 0.044 0.042 0.045 19,700,000 845,680 0.0429 0.373 0.373 0.382 0.365 0.391 2,269,329 0.3727 0.00%
2018-01-04 0 0.043 0.043 0.045 0.043 0.045 22,320,000 971,120 0.0435 0.373 0.373 0.391 0.373 0.391 2,571,138 0.3777 0.00%
2018-01-03 0 0.043 0.043 0.044 0.041 0.046 8,680,000 376,560 0.0434 0.373 0.373 0.382 0.356 0.399 999,887 0.3766 -6.52%
2018-01-02 0 0.046 0.045 0.046 0.045 0.047 2,540,000 117,140 0.0461 0.399 0.391 0.399 0.391 0.408 292,594 0.4004 -2.13%
2017-12-29 0 0.047 0.046 0.048 0.045 0.048 960,000 44,700 0.0466 0.408 0.399 0.417 0.391 0.417 110,587 0.4042 2.17%
2017-12-28 0 0.046 0.045 0.047 0.045 0.047 3,180,000 147,280 0.0463 0.399 0.391 0.408 0.391 0.408 366,318 0.4021 -2.13%
2017-12-27 0 0.047 0.047 0.048 0.046 0.048 1,240,000 58,200 0.0469 0.408 0.408 0.417 0.399 0.417 142,841 0.4074 0.00%
2017-12-22 0 0.047 0.047 0.048 0.047 0.047 280,000 13,160 0.0470 0.408 0.408 0.417 0.408 0.408 32,254 0.4080 0.00%
2017-12-21 0 0.047 0.046 0.047 0.045 0.047 1,604,000 74,420 0.0464 0.408 0.399 0.408 0.391 0.408 184,772 0.4028 4.44%
2017-12-20 0 0.045 0.045 0.047 0.045 0.046 1,688,000 76,280 0.0452 0.391 0.391 0.408 0.391 0.399 194,448 0.3923 -2.17%
2017-12-19 0 0.046 0.045 0.046 0.045 0.046 11,820,000 542,720 0.0459 0.399 0.391 0.399 0.391 0.399 1,361,597 0.3986 2.22%
2017-12-18 0 0.045 0.044 0.045 0.044 0.045 320,000 14,200 0.0444 0.391 0.382 0.391 0.382 0.391 36,862 0.3852 0.00%
2017-12-15 0 0.045 0.044 0.045 0.044 0.045 3,483,200 154,918 0.0445 0.391 0.382 0.391 0.382 0.391 401,245 0.3861 0.00%
2017-12-14 0 0.045 0.045 0.046 0.043 0.046 5,146,000 229,600 0.0446 0.391 0.391 0.399 0.373 0.399 592,790 0.3873 2.27%
2017-12-13 0 0.044 0.044 0.045 0.043 0.046 3,582,000 157,540 0.0440 0.382 0.382 0.391 0.373 0.399 412,626 0.3818 -2.22%
2017-12-12 0 0.045 0.045 0.047 0.043 0.047 4,080,000 185,000 0.0453 0.391 0.391 0.408 0.373 0.408 469,993 0.3936 0.00%
2017-12-11 0 0.045 0.044 0.046 0.042 0.048 6,200,000 275,920 0.0445 0.391 0.382 0.399 0.365 0.417 714,205 0.3863 -2.17%
2017-12-08 0 0.046 0.046 0.047 0.046 0.048 8,508,000 399,396 0.0469 0.399 0.399 0.408 0.399 0.417 980,073 0.4075 -4.17%
2017-12-07 0 0.048 0.048 0.049 0.047 0.049 5,344,000 257,200 0.0481 0.417 0.417 0.425 0.408 0.425 615,599 0.4178 -2.04%
2017-12-06 0 0.049 0.048 0.049 0.048 0.051 6,088,000 301,700 0.0496 0.425 0.417 0.425 0.417 0.443 701,303 0.4302 -3.92%
2017-12-05 0 0.051 0.051 0.052 0.050 0.052 6,392,000 328,652 0.0514 0.443 0.443 0.451 0.434 0.451 736,322 0.4463 -1.92%
2017-12-04 0 0.052 0.052 0.053 0.046 0.058 115,140,000 5,745,660 0.0499 0.451 0.451 0.460 0.399 0.503 13,263,477 0.4332 8.33%
2017-12-01 0 0.048 0.048 0.050 0.045 0.050 20,540,000 972,920 0.0474 0.417 0.417 0.434 0.391 0.434 2,366,092 0.4112 -4.00%
2017-11-30 0 0.050 0.050 0.051 0.049 0.051 13,480,000 680,020 0.0504 0.434 0.434 0.443 0.425 0.443 1,552,820 0.4379 -1.96%
2017-11-29 0 0.051 0.051 0.052 0.051 0.054 4,795,600 251,009 0.0523 0.443 0.443 0.451 0.443 0.469 552,426 0.4544 -1.92%
2017-11-28 0 0.052 0.051 0.052 0.051 0.052 13,768,000 706,520 0.0513 0.451 0.443 0.451 0.443 0.451 1,585,996 0.4455 -1.89%
2017-11-27 0 0.053 0.052 0.053 0.050 0.054 15,020,000 778,840 0.0519 0.460 0.451 0.460 0.434 0.469 1,730,219 0.4501 -5.36%
2017-11-24 0 0.056 0.055 0.056 0.054 0.056 1,934,000 106,158 0.0549 0.486 0.477 0.486 0.469 0.486 222,786 0.4765 3.70%
2017-11-23 0 0.054 0.054 0.055 0.053 0.055 12,311,999 661,539 0.0537 0.469 0.469 0.477 0.460 0.477 1,418,273 0.4664 -1.82%
2017-11-22 0 0.055 0.054 0.055 0.054 0.056 4,432,000 244,740 0.0552 0.477 0.469 0.477 0.469 0.486 510,541 0.4794 0.00%
2017-11-21 0 0.055 0.055 0.056 0.055 0.056 5,700,000 315,220 0.0553 0.477 0.477 0.486 0.477 0.486 656,608 0.4801 -3.51%
2017-11-20 0 0.057 0.056 0.058 0.055 0.057 4,452,000 250,740 0.0563 0.495 0.486 0.503 0.477 0.495 512,845 0.4889 3.64%
2017-11-17 0 0.055 0.057 0.058 0.055 0.058 6,304,640 357,420 0.0567 0.477 0.495 0.503 0.477 0.503 726,259 0.4921 0.00%
2017-11-16 0 0.055 0.055 0.056 0.054 0.056 5,320,000 293,500 0.0552 0.477 0.477 0.486 0.469 0.486 612,834 0.4789 0.00%
2017-11-15 0 0.055 0.054 0.055 0.055 0.057 3,220,000 178,020 0.0553 0.477 0.469 0.477 0.477 0.495 370,926 0.4799 0.00%
2017-11-14 0 0.055 0.055 0.056 0.055 0.056 500,000 27,800 0.0556 0.477 0.477 0.486 0.477 0.486 57,597 0.4827 -1.79%
2017-11-13 0 0.056 0.056 0.057 0.056 0.057 4,420,000 247,720 0.0560 0.486 0.486 0.495 0.486 0.495 509,159 0.4865 -1.75%
2017-11-10 0 0.057 0.056 0.058 0.056 0.057 880,000 49,860 0.0567 0.495 0.486 0.503 0.486 0.495 101,371 0.4919 0.00%
2017-11-09 0 0.057 0.057 0.058 0.055 0.059 22,100,000 1,270,300 0.0575 0.495 0.495 0.503 0.477 0.512 2,545,795 0.4990 3.64%
2017-11-08 0 0.055 0.055 0.056 0.055 0.056 3,000,000 165,560 0.0552 0.477 0.477 0.486 0.477 0.486 345,583 0.4791 -1.79%
2017-11-07 0 0.056 0.056 0.057 0.054 0.056 3,240,000 179,860 0.0555 0.486 0.486 0.495 0.469 0.486 373,230 0.4819 1.82%
2017-11-06 0 0.055 0.053 0.055 0.055 0.055 2,748,000 151,084 0.0550 0.477 0.460 0.477 0.477 0.477 316,554 0.4773 0.00%
2017-11-03 0 0.055 0.055 0.056 0.055 0.056 2,700,000 149,260 0.0553 0.477 0.477 0.486 0.477 0.486 311,025 0.4799 0.00%
2017-11-02 0 0.055 0.055 0.056 0.055 0.056 4,142,400 229,428 0.0554 0.477 0.477 0.486 0.477 0.486 477,181 0.4808 -1.79%
2017-11-01 0 0.056 0.056 0.057 0.055 0.060 20,524,000 1,160,840 0.0566 0.486 0.486 0.495 0.477 0.521 2,364,249 0.4910 0.00%
2017-10-31 0 0.056 0.056 0.057 0.055 0.058 4,072,000 227,820 0.0559 0.486 0.486 0.495 0.477 0.503 469,071 0.4857 0.00%
2017-10-30 0 0.056 0.055 0.057 0.055 0.057 7,048,800 389,296 0.0552 0.486 0.477 0.495 0.477 0.495 811,982 0.4794 1.82%
2017-10-27 0 0.055 0.054 0.055 0.054 0.055 3,620,000 197,860 0.0547 0.477 0.469 0.477 0.469 0.477 417,004 0.4745 0.00%
2017-10-26 0 0.055 0.054 0.055 0.054 0.056 7,068,000 385,156 0.0545 0.477 0.469 0.477 0.469 0.486 814,194 0.4731 0.00%
2017-10-25 0 0.055 0.055 0.056 0.054 0.056 6,778,800 369,060 0.0544 0.477 0.477 0.486 0.469 0.486 780,879 0.4726 -1.79%
2017-10-24 0 0.056 0.055 0.056 0.054 0.057 11,194,000 623,970 0.0557 0.486 0.477 0.486 0.469 0.495 1,289,486 0.4839 3.70%
2017-10-23 0 0.054 0.054 0.055 0.053 0.057 13,332,000 726,428 0.0545 0.469 0.469 0.477 0.460 0.495 1,535,771 0.4730 -5.26%
2017-10-20 0 0.057 0.056 0.057 0.054 0.058 28,820,000 1,588,640 0.0551 0.495 0.486 0.495 0.469 0.503 3,319,901 0.4785 1.79%
2017-10-19 0 0.056 0.056 0.057 0.056 0.059 19,082,000 1,106,588 0.0580 0.486 0.486 0.495 0.486 0.512 2,198,139 0.5034 -5.08%
2017-10-18 0 0.059 0.059 0.060 0.059 0.062 8,652,000 519,384 0.0600 0.512 0.512 0.521 0.512 0.538 996,661 0.5211 -1.67%
2017-10-17 0 0.060 0.059 0.060 0.059 0.061 4,860,000 289,760 0.0596 0.521 0.512 0.521 0.512 0.530 559,845 0.5176 0.00%
2017-10-16 0 0.060 0.060 0.061 0.058 0.064 19,756,000 1,202,652 0.0609 0.521 0.521 0.530 0.503 0.556 2,275,780 0.5285 0.00%
2017-10-13 0 0.060 0.060 0.062 0.059 0.063 26,952,000 1,656,380 0.0615 0.521 0.521 0.538 0.512 0.547 3,104,718 0.5335 1.69%
2017-10-12 0 0.059 0.058 0.059 0.058 0.061 16,820,000 996,820 0.0593 0.512 0.503 0.512 0.503 0.530 1,937,569 0.5145 1.72%
2017-10-11 0 0.058 0.058 0.059 0.057 0.062 41,280,000 2,433,180 0.0589 0.503 0.503 0.512 0.495 0.538 4,755,223 0.5117 -6.45%
2017-10-10 0 0.062 0.062 0.063 0.060 0.070 84,400,000 5,342,300 0.0633 0.538 0.538 0.547 0.521 0.608 9,722,403 0.5495 -8.82%
2017-10-09 0 0.068 0.068 0.069 0.057 0.070 113,098,800 7,549,632 0.0668 0.590 0.590 0.599 0.495 0.608 13,028,342 0.5795 15.25%
2017-10-06 0 0.059 0.059 0.060 0.055 0.061 52,860,000 3,094,740 0.0585 0.512 0.512 0.521 0.477 0.530 6,089,173 0.5082 9.26%
2017-10-04 0 0.054 0.054 0.056 0.054 0.056 7,068,000 387,580 0.0548 0.469 0.469 0.486 0.469 0.486 814,194 0.4760 -1.82%
2017-10-03 0 0.055 0.054 0.055 0.054 0.056 1,800,000 98,540 0.0547 0.477 0.469 0.477 0.469 0.486 207,350 0.4752 1.85%
2017-09-29 0 0.054 0.054 0.055 0.053 0.055 4,212,000 226,976 0.0539 0.469 0.469 0.477 0.460 0.477 485,199 0.4678 0.00%
2017-09-28 0 0.054 0.054 0.055 0.052 0.055 14,640,000 787,700 0.0538 0.469 0.469 0.477 0.451 0.477 1,686,445 0.4671 1.89%
2017-09-27 0 0.053 0.053 0.054 0.051 0.053 12,740,000 657,980 0.0516 0.460 0.460 0.469 0.443 0.460 1,467,576 0.4483 1.92%
2017-09-26 0 0.052 0.051 0.052 0.050 0.052 10,080,000 517,740 0.0514 0.451 0.443 0.451 0.434 0.451 1,161,159 0.4459 1.96%
2017-09-25 0 0.051 0.051 0.052 0.051 0.052 7,802,000 399,814 0.0512 0.443 0.443 0.451 0.443 0.451 898,746 0.4449 -1.92%
2017-09-22 0 0.052 0.052 0.054 0.052 0.054 3,182,000 168,074 0.0528 0.451 0.451 0.469 0.451 0.469 366,548 0.4585 -1.89%
2017-09-21 0 0.053 0.052 0.054 0.052 0.055 27,280,000 1,457,940 0.0534 0.460 0.451 0.469 0.451 0.477 3,142,502 0.4639 -3.64%
2017-09-20 0 0.055 0.054 0.055 0.053 0.055 8,752,000 475,704 0.0544 0.477 0.469 0.477 0.460 0.477 1,008,181 0.4718 3.77%
2017-09-19 0 0.053 0.053 0.054 0.052 0.055 9,504,000 504,868 0.0531 0.460 0.460 0.469 0.451 0.477 1,094,807 0.4611 -1.85%
2017-09-18 0 0.054 0.054 0.055 0.052 0.057 25,766,000 1,414,500 0.0549 0.469 0.469 0.477 0.451 0.495 2,968,098 0.4766 0.00%
2017-09-15 0 0.054 0.054 0.056 0.054 0.057 8,080,000 444,220 0.0550 0.469 0.469 0.486 0.469 0.495 930,770 0.4773 -3.57%
2017-09-14 0 0.056 0.055 0.057 0.054 0.058 30,160,000 1,702,500 0.0564 0.486 0.477 0.495 0.469 0.503 3,474,261 0.4900 3.70%
2017-09-13 0 0.054 0.054 0.055 0.054 0.057 28,041,004 1,539,547 0.0549 0.469 0.469 0.477 0.469 0.495 3,230,165 0.4766 -1.82%
2017-09-12 0 0.055 0.055 0.056 0.055 0.058 13,040,000 738,060 0.0566 0.477 0.477 0.486 0.477 0.503 1,502,134 0.4913 -3.51%
2017-09-11 0 0.057 0.057 0.058 0.055 0.059 9,868,000 561,600 0.0569 0.495 0.495 0.503 0.477 0.512 1,136,738 0.4940 0.00%
2017-09-08 0 0.057 0.056 0.057 0.055 0.057 13,960,000 780,440 0.0559 0.495 0.486 0.495 0.477 0.495 1,608,113 0.4853 1.79%
2017-09-07 0 0.056 0.056 0.057 0.056 0.062 16,892,000 966,712 0.0572 0.486 0.486 0.495 0.486 0.538 1,945,863 0.4968 -8.20%
2017-09-06 0 0.061 0.061 0.062 0.060 0.063 16,340,000 1,008,420 0.0617 0.530 0.530 0.538 0.521 0.547 1,882,276 0.5357 -3.17%
2017-09-05 0 0.063 0.062 0.064 0.055 0.064 100,492,000 6,086,356 0.0606 0.547 0.538 0.556 0.477 0.556 11,576,110 0.5258 16.67%
2017-09-04 0 0.054 0.054 0.055 0.053 0.057 10,860,000 591,540 0.0545 0.469 0.469 0.477 0.460 0.495 1,251,011 0.4728 -3.57%
2017-09-01 0 0.056 0.055 0.056 0.053 0.059 30,824,000 1,750,940 0.0568 0.486 0.477 0.486 0.460 0.512 3,550,751 0.4931 7.69%
2017-08-31 0 0.052 0.051 0.052 0.051 0.054 9,500,000 494,540 0.0521 0.451 0.443 0.451 0.443 0.469 1,094,346 0.4519 0.00%
2017-08-30 0 0.052 0.051 0.053 0.052 0.053 6,536,000 341,880 0.0523 0.451 0.443 0.460 0.451 0.460 752,910 0.4541 -1.89%
2017-08-29 0 0.053 0.053 0.054 0.053 0.055 4,468,000 239,252 0.0535 0.460 0.460 0.469 0.460 0.477 514,688 0.4648 -1.85%
2017-08-28 0 0.054 0.053 0.054 0.054 0.057 4,120,000 224,420 0.0545 0.469 0.460 0.469 0.469 0.495 474,601 0.4729 0.00%
2017-08-25 0 0.054 0.054 0.056 0.054 0.057 8,884,000 494,900 0.0557 0.469 0.469 0.486 0.469 0.495 1,023,387 0.4836 0.00%
2017-08-24 0 0.054 0.053 0.054 0.053 0.054 2,560,225 137,050 0.0535 0.469 0.460 0.469 0.460 0.469 294,923 0.4647 -1.82%
2017-08-22 0 0.055 0.055 0.056 0.054 0.055 3,780,000 207,040 0.0548 0.477 0.477 0.486 0.469 0.477 435,435 0.4755 -1.79%
2017-08-21 0 0.056 0.054 0.056 0.054 0.056 3,832,000 209,748 0.0547 0.486 0.469 0.486 0.469 0.486 441,425 0.4752 -1.75%
2017-08-18 0 0.057 0.054 0.057 0.053 0.058 2,272,000 124,468 0.0548 0.495 0.469 0.495 0.460 0.503 261,722 0.4756 5.56%
2017-08-17 0 0.054 0.054 0.056 0.054 0.059 6,600,000 364,940 0.0553 0.469 0.469 0.486 0.469 0.512 760,283 0.4800 -3.57%
2017-08-16 0 0.056 0.056 0.058 0.056 0.057 1,540,000 87,220 0.0566 0.486 0.486 0.503 0.486 0.495 177,399 0.4917 0.00%
2017-08-15 0 0.056 0.055 0.056 0.056 0.057 3,200,000 179,300 0.0560 0.486 0.477 0.486 0.486 0.495 368,622 0.4864 -1.75%
2017-08-14 0 0.057 0.055 0.057 0.056 0.058 4,740,000 268,680 0.0567 0.495 0.477 0.495 0.486 0.503 546,021 0.4921 1.79%
2017-08-11 0 0.056 0.056 0.057 0.055 0.057 8,120,000 454,840 0.0560 0.486 0.486 0.495 0.477 0.495 935,378 0.4863 -5.08%
2017-08-10 0 0.059 0.058 0.060 0.057 0.059 2,940,000 170,700 0.0581 0.512 0.503 0.521 0.495 0.512 338,671 0.5040 -1.67%
2017-08-09 0 0.060 0.059 0.060 0.057 0.063 37,780,000 2,241,800 0.0593 0.521 0.512 0.521 0.495 0.547 4,352,042 0.5151 -4.76%
2017-08-08 0 0.063 0.063 0.064 0.062 0.064 13,902,240 874,449 0.0629 0.547 0.547 0.556 0.538 0.556 1,601,459 0.5460 -1.56%
2017-08-07 0 0.064 0.063 0.064 0.062 0.064 14,468,000 918,660 0.0635 0.556 0.547 0.556 0.538 0.556 1,666,632 0.5512 3.23%
2017-08-04 0 0.062 0.062 0.063 0.062 0.065 12,960,000 821,220 0.0634 0.538 0.538 0.547 0.538 0.564 1,492,919 0.5501 -1.59%
2017-08-03 0 0.063 0.062 0.063 0.062 0.065 17,940,000 1,128,460 0.0629 0.547 0.538 0.547 0.538 0.564 2,066,587 0.5461 -1.56%
2017-08-02 0 0.064 0.063 0.064 0.063 0.067 21,096,000 1,370,308 0.0650 0.556 0.547 0.556 0.547 0.582 2,430,140 0.5639 -1.54%
2017-08-01 0 0.065 0.065 0.066 0.062 0.067 35,560,000 2,301,100 0.0647 0.564 0.564 0.573 0.538 0.582 4,096,311 0.5617 8.33%
2017-07-31 0 0.060 0.060 0.061 0.060 0.062 14,600,000 885,660 0.0607 0.521 0.521 0.530 0.521 0.538 1,681,837 0.5266 -4.76%
2017-07-28 0 0.063 0.062 0.063 0.062 0.068 34,523,400 2,218,364 0.0643 0.547 0.538 0.547 0.538 0.590 3,976,900 0.5578 -5.97%
2017-07-27 0 0.067 0.066 0.067 0.059 0.070 136,120,000 8,874,552 0.0652 0.582 0.573 0.582 0.512 0.608 15,680,254 0.5660 11.67%
2017-07-26 0 0.060 0.060 0.061 0.055 0.063 32,508,000 1,956,060 0.0602 0.521 0.521 0.530 0.477 0.547 3,744,738 0.5223 3.45%
2017-07-25 0 0.058 0.057 0.058 0.055 0.061 20,136,800 1,174,908 0.0583 0.503 0.495 0.503 0.477 0.530 2,319,646 0.5065 5.45%
2017-07-24 0 0.055 0.054 0.055 0.053 0.055 6,546,000 355,780 0.0544 0.477 0.469 0.477 0.460 0.477 754,062 0.4718 -1.79%
2017-07-21 0 0.056 0.055 0.056 0.054 0.056 8,920,000 489,520 0.0549 0.486 0.477 0.486 0.469 0.486 1,027,534 0.4764 0.00%
2017-07-20 0 0.056 0.056 0.057 0.055 0.057 6,820,000 384,260 0.0563 0.486 0.486 0.495 0.477 0.495 785,625 0.4891 0.00%
2017-07-19 0 0.056 0.056 0.057 0.053 0.057 29,200,000 1,601,400 0.0548 0.486 0.486 0.495 0.460 0.495 3,363,675 0.4761 -1.75%
2017-07-18 0 0.057 0.056 0.057 0.050 0.057 29,072,000 1,553,236 0.0534 0.495 0.486 0.495 0.434 0.495 3,348,930 0.4638 5.56%
2017-07-17 0 0.054 0.054 0.055 0.052 0.058 34,424,000 1,879,640 0.0546 0.469 0.469 0.477 0.451 0.503 3,965,450 0.4740 -8.47%
2017-07-14 0 0.059 0.058 0.059 0.056 0.061 25,980,000 1,508,180 0.0581 0.512 0.503 0.512 0.486 0.530 2,992,749 0.5039 -3.28%
2017-07-13 0 0.061 0.060 0.061 0.059 0.062 15,840,000 961,580 0.0607 0.530 0.521 0.530 0.512 0.538 1,824,678 0.5270 -1.61%
2017-07-12 0 0.062 0.061 0.063 0.060 0.066 56,860,000 3,612,920 0.0635 0.538 0.530 0.547 0.521 0.573 6,549,951 0.5516 1.64%
2017-07-11 0 0.061 0.061 0.062 0.058 0.062 30,466,400 1,833,852 0.0602 0.530 0.530 0.538 0.503 0.538 3,509,557 0.5225 0.00%
2017-07-10 0 0.061 0.060 0.061 0.060 0.066 36,992,000 2,316,588 0.0626 0.530 0.521 0.530 0.521 0.573 4,261,269 0.5436 -3.17%
2017-07-07 0 0.063 0.062 0.064 0.059 0.065 56,196,080 3,547,196 0.0631 0.547 0.538 0.556 0.512 0.564 6,473,471 0.5480 3.28%
2017-07-06 0 0.061 0.061 0.062 0.055 0.067 138,180,000 8,652,980 0.0626 0.530 0.530 0.538 0.477 0.582 15,917,555 0.5436 7.02%
2017-07-05 0 0.057 0.056 0.057 0.054 0.059 103,752,000 5,803,640 0.0559 0.495 0.486 0.495 0.469 0.512 11,951,644 0.4856 -3.39%
2017-07-04 0 0.059 0.059 0.060 0.057 0.067 96,180,000 5,774,040 0.0600 0.512 0.512 0.521 0.495 0.582 11,079,392 0.5212 -10.61%
2017-07-03 0 0.066 0.066 0.067 0.066 0.077 174,136,000 12,281,732 0.0705 0.573 0.573 0.582 0.573 0.668 20,059,483 0.6123 -12.00%
2017-06-30 0 0.075 0.075 0.076 0.065 0.076 358,960,000 25,890,120 0.0721 0.651 0.651 0.660 0.564 0.660 41,350,163 0.6261 5.63%
2017-06-29 0 0.071 0.071 0.072 0.046 0.085 1,389,291,200 94,334,009 0.0679 0.616 0.616 0.625 0.399 0.738 160,038,492 0.5894 42.00%
2017-06-28 0 0.050 0.050 0.051 0.037 0.079 1,408,441,600 66,476,840 0.0472 0.434 0.434 0.443 0.321 0.686 162,244,509 0.4097 -31.51%
2017-06-27 0 0.073 0.072 0.073 0.010 0.186 990,006,000 48,931,256 0.0494 0.634 0.625 0.634 0.087 1.615 114,043,094 0.4291 -60.75%
2017-06-26 0 0.186 0.178 0.186 0.171 0.187 8,980,800 1,656,336 0.1844 1.615 1.545 1.615 1.484 1.623 1,034,537 1.6010 -0.53%
2017-06-23 0 0.187 0.180 0.187 0.179 0.188 58,054,000 10,719,600 0.1846 1.623 1.563 1.623 1.554 1.632 6,687,493 1.6029 0.54%
2017-06-22 0 0.186 0.180 0.186 0.179 0.187 1,054,400 193,083 0.1831 1.615 1.563 1.615 1.554 1.623 121,461 1.5897 -2.11%
2017-06-21 0 0.190 0.183 0.190 0.180 0.192 5,048,000 931,232 0.1845 1.649 1.589 1.649 1.563 1.667 581,501 1.6014 -1.04%
2017-06-20 0 0.192 0.189 0.192 0.168 0.196 8,656,000 1,579,108 0.1824 1.667 1.641 1.667 1.458 1.701 997,122 1.5837 8.47%
2017-06-19 0 0.177 0.173 0.175 0.170 0.177 466,640 79,484 0.1703 1.537 1.502 1.519 1.476 1.537 53,754 1.4787 -1.12%
2017-06-16 0 0.179 0.172 0.179 0.172 0.180 352,000 61,660 0.1752 1.554 1.493 1.554 1.493 1.563 40,548 1.5207 0.56%
2017-06-15 0 0.178 0.170 0.178 0.175 0.178 2,356,000 415,860 0.1765 1.545 1.476 1.545 1.519 1.545 271,398 1.5323 0.56%
2017-06-14 0 0.177 0.172 0.177 0.167 0.180 2,540,000 440,420 0.1734 1.537 1.493 1.537 1.450 1.563 292,594 1.5052 5.36%
2017-06-13 0 0.168 0.163 0.168 0.155 0.169 11,007,264 1,816,260 0.1650 1.458 1.415 1.458 1.346 1.467 1,267,975 1.4324 2.44%
2017-06-12 0 0.164 0.161 0.166 0.154 0.166 25,160,000 3,935,440 0.1564 1.424 1.398 1.441 1.337 1.441 2,898,290 1.3578 0.00%
2017-06-09 0 0.164 0.160 0.164 0.159 0.169 19,129,280 3,059,932 0.1600 1.424 1.389 1.424 1.380 1.467 2,203,585 1.3886 0.00%
2017-06-08 0 0.164 0.160 0.164 0.159 0.168 1,312,100 212,496 0.1620 1.424 1.389 1.424 1.380 1.458 151,147 1.4059 -2.38%
2017-06-07 0 0.168 0.165 0.168 0.168 0.170 187,998 31,603 0.1681 1.458 1.432 1.458 1.458 1.476 21,656 1.4593 -2.89%
2017-06-06 0 0.173 0.170 0.173 0.158 0.173 55,141,200 8,937,980 0.1621 1.502 1.476 1.502 1.372 1.502 6,351,954 1.4071 6.79%
2017-06-05 0 0.162 0.161 0.166 0.161 0.167 2,320,000 378,640 0.1632 1.406 1.398 1.441 1.398 1.450 267,251 1.4168 -2.99%
2017-06-02 0 0.167 0.166 0.168 0.167 0.172 7,081,982 1,183,517 0.1671 1.450 1.441 1.458 1.450 1.493 815,804 1.4507 -1.76%
2017-06-01 0 0.170 0.168 0.170 0.161 0.172 31,356,000 5,239,744 0.1671 1.476 1.458 1.476 1.398 1.493 3,612,034 1.4506 0.59%
2017-05-31 0 0.169 0.166 0.171 0.166 0.172 1,648,000 278,420 0.1689 1.467 1.441 1.484 1.441 1.493 189,840 1.4666 -2.31%
2017-05-29 0 0.173 0.168 0.172 0.168 0.174 840,000 142,960 0.1702 1.502 1.458 1.493 1.458 1.510 96,763 1.4774 -1.14%
2017-05-26 0 0.175 0.171 0.175 0.168 0.177 32,400,000 5,641,780 0.1741 1.519 1.484 1.519 1.458 1.537 3,732,297 1.5116 0.00%
2017-05-25 0 0.175 0.171 0.175 0.171 0.177 2,608,080 449,653 0.1724 1.519 1.484 1.519 1.484 1.537 300,436 1.4967 -1.13%
2017-05-24 0 0.177 0.177 0.178 0.172 0.177 10,822,800 1,895,476 0.1751 1.537 1.537 1.545 1.493 1.537 1,246,725 1.5204 0.57%
2017-05-23 0 0.176 0.175 0.176 0.174 0.183 20,168,000 3,579,744 0.1775 1.528 1.519 1.528 1.510 1.589 2,323,240 1.5408 -2.22%
2017-05-22 0 0.180 0.177 0.181 0.174 0.187 8,168,000 1,444,060 0.1768 1.563 1.537 1.571 1.510 1.623 940,907 1.5348 -0.55%
2017-05-19 0 0.181 0.178 0.180 0.177 0.187 77,440,000 13,914,052 0.1797 1.571 1.545 1.563 1.537 1.623 8,920,650 1.5598 1.12%
2017-05-18 0 0.179 0.178 0.179 0.152 0.180 23,996,400 4,080,634 0.1701 1.554 1.545 1.554 1.320 1.563 2,764,250 1.4762 11.18%
2017-05-17 0 0.161 0.160 0.163 0.158 0.179 6,984,000 1,158,952 0.1659 1.398 1.389 1.415 1.372 1.554 804,517 1.4406 -1.83%
2017-05-16 0 0.164 0.161 0.164 0.160 0.177 52,510,360 8,995,137 0.1713 1.424 1.398 1.424 1.389 1.537 6,048,897 1.4871 -7.34%
2017-05-15 0 0.177 0.176 0.177 0.148 0.183 161,180,000 25,266,900 0.1568 1.537 1.528 1.537 1.285 1.589 18,567,025 1.3608 18.00%
2017-05-12 0 0.150 0.148 0.152 0.146 0.150 1,156,000 172,552 0.1493 1.302 1.285 1.320 1.267 1.302 133,165 1.2958 0.67%
2017-05-11 0 0.149 0.148 0.150 0.145 0.152 4,406,400 650,412 0.1476 1.293 1.285 1.302 1.259 1.320 507,592 1.2814 -3.25%
2017-05-10 0 0.154 0.151 0.154 0.150 0.163 29,928,000 4,591,780 0.1534 1.337 1.311 1.337 1.302 1.415 3,447,536 1.3319 -1.28%
2017-05-09 0 0.156 0.152 0.156 0.149 0.156 63,280,000 9,583,300 0.1514 1.354 1.320 1.354 1.293 1.354 7,289,498 1.3147 2.63%
2017-05-08 0 0.152 0.152 0.153 0.152 0.157 1,792,000 274,776 0.1533 1.320 1.320 1.328 1.320 1.363 206,428 1.3311 -5.59%
2017-05-05 0 0.161 0.154 0.161 0.152 0.162 788,000 126,368 0.1604 1.398 1.337 1.398 1.320 1.406 90,773 1.3921 -0.62%
2017-05-04 0 0.162 0.155 0.162 0.161 0.163 400,000 65,040 0.1626 1.406 1.346 1.406 1.398 1.415 46,078 1.4115 -2.99%
2017-05-02 0 0.167 0.158 0.167 0.163 0.167 40,000 6,600 0.1650 1.450 1.372 1.450 1.415 1.450 4,608 1.4324 2.45%
2017-04-28 0 0.163 0.159 0.163 0.141 0.183 12,620,800 1,892,358 0.1499 1.415 1.380 1.415 1.224 1.589 1,453,845 1.3016 6.54%
2017-04-27 0 0.153 0.152 0.153 0.152 0.158 2,478,000 383,406 0.1547 1.328 1.320 1.328 1.320 1.372 285,452 1.3432 -3.16%
2017-04-26 0 0.158 0.157 0.158 0.154 0.160 6,442,400 1,002,222 0.1556 1.372 1.363 1.372 1.337 1.389 742,128 1.3505 -1.86%
2017-04-25 0 0.161 0.160 0.162 0.152 0.174 57,308,000 9,360,400 0.1633 1.398 1.389 1.406 1.320 1.510 6,601,558 1.4179 -8.00%
2017-04-24 0 0.175 0.171 0.175 0.171 0.175 1,804,000 310,040 0.1719 1.519 1.484 1.519 1.484 1.519 207,811 1.4919 -0.57%
2017-04-21 0 0.176 0.175 0.176 0.170 0.179 70,880,000 12,336,880 0.1741 1.528 1.519 1.528 1.476 1.554 8,164,975 1.5110 -0.56%
2017-04-20 0 0.177 0.174 0.177 0.174 0.181 860,000 151,340 0.1760 1.537 1.510 1.537 1.510 1.571 99,067 1.5277 -1.67%
2017-04-19 0 0.180 0.175 0.180 0.169 0.180 7,836,400 1,371,931 0.1751 1.563 1.519 1.563 1.467 1.563 902,709 1.5198 -1.64%
2017-04-18 0 0.183 0.181 0.183 0.181 0.184 1,592,000 289,272 0.1817 1.589 1.571 1.589 1.571 1.597 183,389 1.5774 -2.14%
2017-04-13 0 0.187 0.185 0.187 0.184 0.187 2,000,000 369,520 0.1848 1.623 1.606 1.623 1.597 1.623 230,389 1.6039 -0.53%
2017-04-12 0 0.188 0.185 0.188 0.184 0.189 11,736,000 2,213,840 0.1886 1.632 1.606 1.632 1.597 1.641 1,351,921 1.6376 0.00%
2017-04-11 0 0.188 0.185 0.188 0.186 0.193 2,655,200 496,416 0.1870 1.632 1.606 1.632 1.615 1.675 305,864 1.6230 -2.59%
2017-04-10 0 0.193 0.190 0.193 0.185 0.193 45,062,000 8,413,978 0.1867 1.675 1.649 1.675 1.606 1.675 5,190,888 1.6209 4.32%
2017-04-07 0 0.185 0.185 0.187 0.185 0.191 3,340,000 623,120 0.1866 1.606 1.606 1.623 1.606 1.658 384,749 1.6195 -1.07%
2017-04-06 0 0.187 0.187 0.189 0.184 0.188 8,132,000 1,518,900 0.1868 1.623 1.623 1.641 1.597 1.632 936,760 1.6214 -0.53%
2017-04-05 0 0.188 0.187 0.188 0.185 0.188 2,896,400 539,032 0.1861 1.632 1.623 1.632 1.606 1.632 333,649 1.6156 0.00%
2017-04-03 0 0.188 0.187 0.188 0.180 0.200 48,704,000 9,093,652 0.1867 1.632 1.623 1.632 1.563 1.736 5,610,425 1.6208 -6.00%
2017-03-31 0 0.200 0.195 0.200 0.184 0.200 37,060,000 6,921,340 0.1868 1.736 1.693 1.736 1.597 1.736 4,269,102 1.6213 7.53%
2017-03-30 0 0.186 0.184 0.187 0.184 0.190 5,944,000 1,108,312 0.1865 1.615 1.597 1.623 1.597 1.649 684,715 1.6186 -4.62%
2017-03-29 0 0.195 0.190 0.195 0.184 0.195 34,000,000 6,328,336 0.1861 1.693 1.649 1.693 1.597 1.693 3,916,608 1.6158 5.41%
2017-03-28 0 0.185 0.184 0.186 0.185 0.190 4,300,000 806,820 0.1876 1.606 1.597 1.615 1.606 1.649 495,336 1.6288 0.54%
2017-03-27 0 0.184 0.183 0.187 0.183 0.192 31,039,200 5,728,744 0.1846 1.597 1.589 1.623 1.589 1.667 3,575,540 1.6022 -1.08%
2017-03-24 0 0.186 0.186 0.189 0.185 0.193 59,672,320 11,356,493 0.1903 1.615 1.615 1.641 1.606 1.675 6,873,914 1.6521 -2.62%
2017-03-23 0 0.191 0.188 0.191 0.181 0.198 140,512,000 26,052,716 0.1854 1.658 1.632 1.658 1.571 1.719 16,186,188 1.6096 3.24%
2017-03-22 0 0.185 0.184 0.185 0.182 0.186 27,781,600 5,124,132 0.1844 1.606 1.597 1.606 1.580 1.615 3,200,283 1.6011 -1.07%
2017-03-21 0 0.187 0.187 0.188 0.183 0.200 35,732,240 6,864,456 0.1921 1.623 1.623 1.632 1.589 1.736 4,116,152 1.6677 -3.61%
2017-03-20 0 0.194 0.193 0.194 0.190 0.207 36,962,000 7,499,834 0.2029 1.684 1.675 1.684 1.649 1.797 4,257,813 1.7614 -5.83%
2017-03-17 0 0.206 0.207 0.208 0.206 0.215 18,470,000 3,862,968 0.2091 1.788 1.797 1.806 1.788 1.866 2,127,640 1.8156 -2.37%
2017-03-16 0 0.211 0.211 0.212 0.205 0.224 156,760,800 33,955,332 0.2166 1.832 1.832 1.840 1.780 1.945 18,057,958 1.8804 1.93%
2017-03-15 0 0.207 0.205 0.207 0.205 0.215 46,170,000 9,606,436 0.2081 1.797 1.780 1.797 1.780 1.866 5,318,523 1.8062 -2.36%
2017-03-14 0 0.212 0.213 0.214 0.210 0.222 4,824,000 1,032,808 0.2141 1.840 1.849 1.858 1.823 1.927 555,698 1.8586 1.92%
2017-03-13 0 0.208 0.208 0.210 0.205 0.210 4,762,000 984,756 0.2068 1.806 1.806 1.823 1.780 1.823 548,555 1.7952 1.46%
2017-03-10 0 0.205 0.205 0.207 0.205 0.208 664,000 136,140 0.2050 1.780 1.780 1.797 1.780 1.806 76,489 1.7799 -0.97%
2017-03-09 0 0.207 0.206 0.207 0.204 0.211 4,168,000 858,292 0.2059 1.797 1.788 1.797 1.771 1.832 480,130 1.7876 0.49%
2017-03-08 0 0.206 0.205 0.210 0.204 0.220 4,795,200 1,010,633 0.2108 1.788 1.780 1.823 1.771 1.910 552,380 1.8296 -6.36%
2017-03-07 0 0.220 0.220 0.223 0.214 0.226 7,201,600 1,584,128 0.2200 1.910 1.910 1.936 1.858 1.962 829,584 1.9095 0.46%
2017-03-06 0 0.219 0.217 0.219 0.208 0.248 52,499,240 12,082,231 0.2301 1.901 1.884 1.901 1.806 2.153 6,047,616 1.9979 5.80%
2017-03-03 0 0.207 0.205 0.207 0.204 0.217 9,084,000 1,902,582 0.2094 1.797 1.780 1.797 1.771 1.884 1,046,425 1.8182 1.47%
2017-03-02 0 0.204 0.204 0.205 0.204 0.206 2,922,000 596,506 0.2041 1.771 1.771 1.780 1.771 1.788 336,598 1.7722 -0.49%
2017-03-01 0 0.205 0.204 0.207 0.203 0.208 7,204,000 1,473,452 0.2045 1.780 1.771 1.797 1.762 1.806 829,860 1.7755 0.49%
2017-02-28 0 0.204 0.204 0.205 0.202 0.207 7,744,000 1,579,624 0.2040 1.771 1.771 1.780 1.754 1.797 892,065 1.7707 -1.45%
2017-02-27 0 0.207 0.204 0.207 0.203 0.207 2,938,000 600,658 0.2044 1.797 1.771 1.797 1.762 1.797 338,441 1.7748 0.98%
2017-02-24 0 0.205 0.205 0.206 0.203 0.205 4,052,000 827,868 0.2043 1.780 1.780 1.788 1.762 1.780 466,767 1.7736 0.49%
2017-02-23 0 0.204 0.204 0.205 0.204 0.208 5,752,320 1,182,458 0.2056 1.771 1.771 1.780 1.771 1.806 662,635 1.7845 0.00%
2017-02-22 0 0.204 0.204 0.205 0.204 0.208 3,382,240 695,087 0.2055 1.771 1.771 1.780 1.771 1.806 389,615 1.7840 -1.92%
2017-02-21 0 0.208 0.208 0.210 0.205 0.213 3,674,040 764,459 0.2081 1.806 1.806 1.823 1.780 1.849 423,229 1.8063 -2.35%
2017-02-20 0 0.213 0.210 0.213 0.210 0.222 1,572,000 333,848 0.2124 1.849 1.823 1.849 1.823 1.927 181,086 1.8436 -0.47%
2017-02-17 0 0.214 0.213 0.216 0.207 0.220 6,368,000 1,362,864 0.2140 1.858 1.849 1.875 1.797 1.910 733,558 1.8579 1.42%
2017-02-16 0 0.211 0.209 0.211 0.207 0.213 2,688,000 563,288 0.2096 1.832 1.814 1.832 1.797 1.849 309,642 1.8192 0.00%
2017-02-15 0 0.211 0.209 0.211 0.209 0.214 1,516,280 320,544 0.2114 1.832 1.814 1.832 1.814 1.858 174,667 1.8352 1.44%
2017-02-14 0 0.208 0.208 0.209 0.205 0.211 1,976,000 411,284 0.2081 1.806 1.806 1.814 1.780 1.832 227,624 1.8069 0.00%
2017-02-13 0 0.208 0.206 0.209 0.206 0.210 1,400,800 290,401 0.2073 1.806 1.788 1.814 1.788 1.823 161,364 1.7997 -0.95%
2017-02-10 0 0.210 0.208 0.210 0.204 0.213 4,160,000 861,036 0.2070 1.823 1.806 1.823 1.771 1.849 479,208 1.7968 0.00%
2017-02-09 0 0.210 0.208 0.213 0.202 0.217 10,972,000 2,279,528 0.2078 1.823 1.806 1.849 1.754 1.884 1,263,912 1.8035 1.57%
2017-02-08 0 0.227 0.226 0.227 0.216 0.233 10,512,290 2,340,718 0.2227 1.795 1.787 1.795 1.708 1.842 1,329,563 1.7605 -1.30%
2017-02-07 0 0.046 0.045 0.046 0.044 0.046 33,900,000 1,521,440 0.0449 1.819 1.779 1.819 1.739 1.819 857,514 1.7742 2.22%
2017-02-06 0 0.045 0.045 0.046 0.043 0.046 56,386,500 2,509,833 0.0445 1.779 1.779 1.819 1.700 1.819 1,426,319 1.7597 -2.17%
2017-02-03 0 0.046 0.045 0.046 0.044 0.046 26,668,000 1,210,664 0.0454 1.819 1.779 1.819 1.739 1.819 674,578 1.7947 0.00%
2017-02-02 0 0.046 0.046 0.047 0.046 0.049 16,280,000 763,860 0.0469 1.819 1.819 1.858 1.819 1.937 411,809 1.8549 0.00%
2017-02-01 0 0.046 0.045 0.047 0.046 0.048 14,889,800 694,712 0.0467 1.819 1.779 1.858 1.819 1.898 376,643 1.8445 -2.13%
2017-01-27 0 0.047 0.047 0.048 0.047 0.048 720,000 34,060 0.0473 1.858 1.858 1.898 1.858 1.898 18,213 1.8701 0.00%
2017-01-26 0 0.047 0.047 0.048 0.047 0.049 6,444,800 308,657 0.0479 1.858 1.858 1.898 1.858 1.937 163,024 1.8933 -4.08%
2017-01-25 0 0.049 0.047 0.049 0.047 0.049 6,706,300 321,163 0.0479 1.937 1.858 1.937 1.858 1.937 169,639 1.8932 2.08%
2017-01-24 0 0.048 0.047 0.048 0.046 0.049 7,800,000 372,760 0.0478 1.898 1.858 1.898 1.819 1.937 197,304 1.8893 4.35%
2017-01-23 0 0.046 0.046 0.047 0.046 0.047 6,880,000 317,700 0.0462 1.819 1.819 1.858 1.819 1.858 174,032 1.8255 0.00%
2017-01-20 0 0.046 0.046 0.047 0.046 0.048 15,460,000 728,260 0.0471 1.819 1.819 1.858 1.819 1.898 391,067 1.8622 0.00%
2017-01-19 0 0.046 0.046 0.047 0.046 0.047 3,190,000 149,720 0.0469 1.819 1.819 1.858 1.819 1.858 80,692 1.8554 -2.13%
2017-01-18 0 0.047 0.047 0.048 0.046 0.048 8,340,000 391,700 0.0470 1.858 1.858 1.898 1.819 1.898 210,964 1.8567 2.17%
2017-01-17 0 0.046 0.045 0.047 0.046 0.047 13,080,000 605,560 0.0463 1.819 1.779 1.858 1.819 1.858 330,864 1.8302 0.00%
2017-01-16 0 0.046 0.046 0.047 0.046 0.047 11,860,000 546,080 0.0460 1.819 1.819 1.858 1.819 1.858 300,003 1.8202 0.00%
2017-01-13 0 0.046 0.045 0.046 0.041 0.047 79,525,216 3,582,623 0.0451 1.819 1.779 1.819 1.621 1.858 2,011,622 1.7810 -4.17%
2017-01-12 0 0.048 0.047 0.048 0.047 0.048 20,060,400 957,977 0.0478 1.898 1.858 1.898 1.858 1.898 507,436 1.8879 0.00%
2017-01-11 0 0.048 0.047 0.049 0.047 0.048 9,300,000 442,560 0.0476 1.898 1.858 1.937 1.858 1.898 235,247 1.8813 0.00%
2017-01-10 0 0.048 0.048 0.049 0.047 0.048 10,160,000 486,460 0.0479 1.898 1.898 1.937 1.858 1.898 257,001 1.8928 0.00%
2017-01-09 0 0.048 0.047 0.048 0.047 0.049 29,240,000 1,399,760 0.0479 1.898 1.858 1.898 1.858 1.937 739,637 1.8925 -2.04%
2017-01-06 0 0.049 0.049 0.050 0.049 0.050 15,740,000 778,240 0.0494 1.937 1.937 1.977 1.937 1.977 398,150 1.9546 0.00%
2017-01-05 0 0.049 0.048 0.049 0.049 0.050 21,400,000 1,053,120 0.0492 1.937 1.898 1.937 1.937 1.977 541,321 1.9455 0.00%
2017-01-04 0 0.049 0.049 0.050 0.048 0.050 14,940,000 732,400 0.0490 1.937 1.937 1.977 1.898 1.977 377,913 1.9380 -2.00%
2017-01-03 0 0.050 0.050 0.051 0.048 0.051 20,737,400 1,024,067 0.0494 1.977 1.977 2.016 1.898 2.016 524,561 1.9522 0.00%
2016-12-30 0 0.050 0.050 0.051 0.049 0.052 14,640,000 739,140 0.0505 1.977 1.977 2.016 1.937 2.056 370,325 1.9959 2.04%
2016-12-29 0 0.049 0.049 0.050 0.049 0.051 27,900,000 1,395,980 0.0500 1.937 1.937 1.977 1.937 2.016 705,742 1.9780 -3.92%
2016-12-28 0 0.051 0.050 0.051 0.050 0.052 27,960,000 1,424,540 0.0509 2.016 1.977 2.016 1.977 2.056 707,259 2.0142 -3.77%
2016-12-23 0 0.053 0.052 0.053 0.050 0.054 103,530,000 5,386,790 0.0520 2.095 2.056 2.095 1.977 2.135 2,618,832 2.0569 6.00%
2016-12-22 0 0.050 0.050 0.051 0.050 0.051 16,430,000 832,070 0.0506 1.977 1.977 2.016 1.977 2.016 415,603 2.0021 -1.96%
2016-12-21 0 0.051 0.050 0.051 0.050 0.051 32,820,000 1,654,280 0.0504 2.016 1.977 2.016 1.977 2.016 830,195 1.9926 2.00%
2016-12-20 0 0.050 0.050 0.051 0.049 0.054 107,990,400 5,526,999 0.0512 1.977 1.977 2.016 1.937 2.135 2,731,660 2.0233 -3.85%
2016-12-19 0 0.052 0.052 0.053 0.052 0.057 54,125,400 2,919,704 0.0539 2.056 2.056 2.095 2.056 2.253 1,369,123 2.1325 -3.70%
2016-12-16 0 0.054 0.053 0.054 0.053 0.055 77,540,400 4,141,758 0.0534 2.135 2.095 2.135 2.095 2.174 1,961,415 2.1116 -1.82%
2016-12-15 0 0.055 0.055 0.056 0.054 0.060 182,240,000 10,143,060 0.0557 2.174 2.174 2.214 2.135 2.372 4,609,833 2.2003 -1.79%
2016-12-14 0 0.056 0.056 0.057 0.055 0.057 43,750,000 2,437,200 0.0557 2.214 2.214 2.253 2.174 2.253 1,106,674 2.2023 0.00%
2016-12-13 0 0.056 0.056 0.057 0.054 0.058 89,750,000 5,016,020 0.0559 2.214 2.214 2.253 2.135 2.293 2,270,262 2.2094 0.00%
2016-12-12 0 0.056 0.055 0.056 0.055 0.064 110,660,000 6,462,540 0.0584 2.214 2.174 2.214 2.174 2.530 2,799,189 2.3087 -6.67%
2016-12-09 0 0.060 0.060 0.061 0.054 0.068 622,650,000 38,272,290 0.0615 2.372 2.372 2.412 2.135 2.688 15,750,179 2.4300 11.11%
2016-12-08 0 0.054 0.053 0.054 0.051 0.059 185,160,000 10,032,540 0.0542 2.135 2.095 2.135 2.016 2.332 4,683,696 2.1420 -6.90%
2016-12-07 0 0.058 0.057 0.058 0.055 0.060 183,960,000 10,526,620 0.0572 2.293 2.253 2.293 2.174 2.372 4,653,341 2.2622 0.00%
2016-12-06 0 0.058 0.057 0.059 0.056 0.064 241,180,000 14,197,120 0.0589 2.293 2.253 2.332 2.214 2.530 6,100,744 2.3271 -3.33%
2016-12-05 0 0.060 0.058 0.060 0.058 0.072 356,150,000 21,944,750 0.0616 2.372 2.293 2.372 2.293 2.846 9,008,956 2.4359 -11.76%
2016-12-02 0 0.068 0.067 0.068 0.066 0.087 394,360,000 28,520,480 0.0723 2.688 2.649 2.688 2.609 3.439 9,975,493 2.8591 -10.53%
2016-12-01 0 0.076 0.076 0.077 0.075 0.100 317,816,000 26,406,082 0.0831 3.004 3.004 3.044 2.965 3.953 8,039,282 3.2846 -20.00%
2016-11-30 0 0.095 0.094 0.095 0.094 0.121 347,680,000 35,572,260 0.1023 3.756 3.716 3.756 3.716 4.783 8,794,704 4.0447 -20.17%
2016-11-29 0 0.119 0.118 0.119 0.118 0.142 276,474,800 36,267,980 0.1312 4.704 4.665 4.704 4.665 5.614 6,993,540 5.1859 -8.46%
2016-11-28 0 0.130 0.130 0.131 0.100 0.133 479,186,000 58,943,292 0.1230 5.139 5.139 5.179 3.953 5.258 12,121,200 4.8628 23.81%
2016-11-25 0 0.105 0.105 0.106 0.102 0.114 145,798,000 15,558,600 0.1067 4.151 4.151 4.190 4.032 4.507 3,688,018 4.2187 2.94%
2016-11-24 0 0.102 0.104 0.105 0.094 0.105 85,043,600 8,412,829 0.0989 4.032 4.111 4.151 3.716 4.151 2,151,212 3.9107 0.99%
2016-11-23 0 0.101 0.100 0.102 0.096 0.111 101,532,500 10,462,637 0.1030 3.993 3.953 4.032 3.795 4.388 2,568,305 4.0738 3.06%
2016-11-22 0 0.098 0.097 0.098 0.096 0.151 579,044,000 66,483,610 0.1148 3.874 3.835 3.874 3.795 5.969 14,647,148 4.5390 -16.95%
2016-11-21 0 0.118 0.118 0.119 0.105 0.236 1,268,747,600 211,727,624 0.1669 4.665 4.665 4.704 4.151 9.330 32,093,474 6.5972 10.28%
2016-11-18 0 0.107 0.106 0.107 0.075 0.115 527,772,095 53,972,638 0.1023 4.230 4.190 4.230 2.965 4.546 13,350,205 4.0428 40.79%
2016-11-17 0 0.076 0.077 0.078 0.074 0.080 65,170,000 5,142,220 0.0789 3.004 3.044 3.084 2.925 3.163 1,648,501 3.1193 -5.00%
2016-11-16 0 0.080 0.079 0.080 0.075 0.083 79,044,400 6,309,534 0.0798 3.163 3.123 3.163 2.965 3.281 1,999,459 3.1556 0.00%
2016-11-15 0 0.080 0.078 0.080 0.061 0.083 198,254,000 14,974,728 0.0755 3.163 3.084 3.163 2.412 3.281 5,014,914 2.9860 29.03%
2016-11-14 0 0.062 0.062 0.064 0.057 0.067 197,720,000 11,951,612 0.0604 2.451 2.451 2.530 2.253 2.649 5,001,406 2.3897 -22.50%
2016-11-11 0 0.080 0.080 0.081 0.075 0.080 10,765,200 841,934 0.0782 3.163 3.163 3.202 2.965 3.163 272,310 3.0918 5.26%
2016-11-10 0 0.076 0.076 0.078 0.076 0.076 2,340,000 177,800 0.0760 3.004 3.004 3.084 3.004 3.004 59,191 3.0038 1.33%
2016-11-09 0 0.075 0.074 0.075 0.073 0.080 2,970,000 221,400 0.0745 2.965 2.925 2.965 2.886 3.163 75,127 2.9470 -1.32%
2016-11-08 0 0.076 0.076 0.078 0.076 0.077 3,660,000 281,720 0.0770 3.004 3.004 3.084 3.004 3.044 92,581 3.0430 -2.56%
2016-11-07 0 0.078 0.078 0.079 0.077 0.078 1,520,000 117,060 0.0770 3.084 3.084 3.123 3.044 3.084 38,449 3.0446 -1.27%
2016-11-04 0 0.079 0.079 0.080 0.077 0.080 5,860,000 460,720 0.0786 3.123 3.123 3.163 3.044 3.163 148,231 3.1081 0.00%
2016-11-03 0 0.079 0.078 0.079 0.077 0.079 1,305,190 101,819 0.0780 3.123 3.084 3.123 3.044 3.123 33,015 3.0840 0.00%
2016-11-02 0 0.079 0.079 0.080 0.079 0.080 1,630,000 128,760 0.0790 3.123 3.123 3.163 3.123 3.163 41,231 3.1229 -1.25%
2016-11-01 0 0.080 0.080 0.081 0.078 0.081 4,860,000 385,740 0.0794 3.163 3.163 3.202 3.084 3.202 122,936 3.1377 0.00%
2016-10-31 0 0.080 0.080 0.081 0.078 0.080 16,380,000 1,296,000 0.0791 3.163 3.163 3.202 3.084 3.163 414,339 3.1279 -1.23%
2016-10-28 0 0.081 0.080 0.081 0.081 0.083 2,939,600 240,150 0.0817 3.202 3.163 3.202 3.202 3.281 74,358 3.2296 0.00%
2016-10-27 0 0.081 0.080 0.081 0.079 0.081 9,702,000 775,792 0.0800 3.202 3.163 3.202 3.123 3.202 245,416 3.1611 0.00%
2016-10-26 0 0.081 0.081 0.082 0.081 0.083 3,820,000 313,960 0.0822 3.202 3.202 3.242 3.202 3.281 96,628 3.2491 -2.41%
2016-10-25 0 0.083 0.082 0.083 0.078 0.091 55,050,000 4,722,320 0.0858 3.281 3.242 3.281 3.084 3.597 1,392,512 3.3912 3.75%
2016-10-24 0 0.080 0.080 0.081 0.077 0.080 7,200,000 567,120 0.0788 3.163 3.163 3.202 3.044 3.163 182,127 3.1139 0.00%
2016-10-20 0 0.080 0.077 0.081 0.077 0.081 9,380,000 742,580 0.0792 3.163 3.044 3.202 3.044 3.202 237,271 3.1297 0.00%
2016-10-19 0 0.080 0.080 0.081 0.079 0.080 7,240,000 578,960 0.0800 3.163 3.163 3.202 3.123 3.163 183,139 3.1613 0.00%
2016-10-18 0 0.080 0.080 0.081 0.076 0.080 6,069,200 481,910 0.0794 3.163 3.163 3.202 3.004 3.163 153,523 3.1390 0.00%
2016-10-17 0 0.080 0.080 0.081 0.073 0.080 18,172,000 1,400,706 0.0771 3.163 3.163 3.202 2.886 3.163 459,668 3.0472 0.00%
2016-10-14 0 0.080 0.080 0.081 0.075 0.082 15,180,000 1,190,860 0.0784 3.163 3.163 3.202 2.965 3.242 383,984 3.1013 3.90%
2016-10-13 0 0.077 0.077 0.078 0.074 0.078 4,910,000 375,140 0.0764 3.044 3.044 3.084 2.925 3.084 124,200 3.0204 4.05%
2016-10-12 0 0.074 0.074 0.075 0.074 0.075 2,580,000 191,760 0.0743 2.925 2.925 2.965 2.925 2.965 65,262 2.9383 -1.33%
2016-10-11 0 0.075 0.075 0.076 0.075 0.081 6,106,000 465,380 0.0762 2.965 2.965 3.004 2.965 3.202 154,454 3.0131 -5.06%
2016-10-07 0 0.079 0.078 0.079 0.079 0.083 11,340,000 921,020 0.0812 3.123 3.084 3.123 3.123 3.281 286,850 3.2108 0.00%
2016-10-06 0 0.079 0.079 0.080 0.079 0.084 5,680,000 457,360 0.0805 3.123 3.123 3.163 3.123 3.321 143,678 3.1832 1.28%
2016-10-05 0 0.078 0.078 0.079 0.078 0.082 4,800,000 381,440 0.0795 3.084 3.084 3.123 3.084 3.242 121,418 3.1415 -3.70%
2016-10-04 0 0.081 0.080 0.082 0.075 0.085 37,690,000 3,045,290 0.0808 3.202 3.163 3.242 2.965 3.360 953,384 3.1942 3.85%
2016-10-03 0 0.078 0.075 0.078 0.072 0.078 4,180,000 315,900 0.0756 3.084 2.965 3.084 2.846 3.084 105,735 2.9877 6.85%
2016-09-30 0 0.073 0.072 0.073 0.071 0.073 4,000,000 289,960 0.0725 2.886 2.846 2.886 2.807 2.886 101,182 2.8657 0.00%
2016-09-29 0 0.073 0.072 0.075 0.071 0.076 7,520,000 557,180 0.0741 2.886 2.846 2.965 2.807 3.004 190,221 2.9291 1.39%
2016-09-28 0 0.072 0.071 0.072 0.071 0.075 4,288,000 308,760 0.0720 2.846 2.807 2.846 2.807 2.965 108,467 2.8466 -1.37%
2016-09-27 0 0.073 0.072 0.073 0.073 0.073 2,550,000 186,100 0.0730 2.886 2.846 2.886 2.886 2.886 64,503 2.8851 -1.35%
2016-09-26 0 0.074 0.073 0.074 0.073 0.080 12,940,000 983,420 0.0760 2.925 2.886 2.925 2.886 3.163 327,322 3.0044 -1.33%
2016-09-23 0 0.075 0.075 0.076 0.069 0.080 59,902,000 4,454,600 0.0744 2.965 2.965 3.004 2.728 3.163 1,515,245 2.9399 8.70%
2016-09-22 0 0.069 0.069 0.071 0.069 0.072 5,480,000 386,460 0.0705 2.728 2.728 2.807 2.728 2.846 138,619 2.7879 0.00%
2016-09-21 0 0.069 0.069 0.070 0.068 0.070 2,380,000 163,280 0.0686 2.728 2.728 2.767 2.688 2.767 60,203 2.7122 0.00%
2016-09-20 0 0.069 0.068 0.069 0.068 0.070 1,950,000 134,960 0.0692 2.728 2.688 2.728 2.688 2.767 49,326 2.7361 -1.43%
2016-09-19 0 0.070 0.068 0.070 0.068 0.071 2,100,000 145,700 0.0694 2.767 2.688 2.767 2.688 2.807 53,120 2.7428 1.45%
2016-09-15 0 0.069 0.069 0.070 0.069 0.070 820,000 56,780 0.0692 2.728 2.728 2.767 2.728 2.767 20,742 2.7374 0.00%
2016-09-14 0 0.069 0.068 0.069 0.069 0.070 670,000 46,320 0.0691 2.728 2.688 2.728 2.728 2.767 16,948 2.7331 1.47%
2016-09-13 0 0.068 0.068 0.070 0.068 0.069 1,350,000 92,920 0.0688 2.688 2.688 2.767 2.688 2.728 34,149 2.7210 -1.45%
2016-09-12 0 0.069 0.068 0.070 0.068 0.070 3,020,000 207,960 0.0689 2.728 2.688 2.767 2.688 2.767 76,392 2.7223 -2.82%
2016-09-09 0 0.071 0.070 0.071 0.069 0.073 8,834,000 628,840 0.0712 2.807 2.767 2.807 2.728 2.886 223,460 2.8141 2.90%
2016-09-08 0 0.069 0.068 0.070 0.068 0.069 980,000 67,080 0.0684 2.728 2.688 2.767 2.688 2.728 24,789 2.7060 0.00%
2016-09-07 0 0.069 0.068 0.069 0.068 0.070 3,350,000 230,790 0.0689 2.728 2.688 2.728 2.688 2.767 84,740 2.7235 -1.43%
2016-09-06 0 0.070 0.069 0.070 0.069 0.070 3,320,000 230,460 0.0694 2.767 2.728 2.767 2.728 2.767 83,981 2.7442 1.45%
2016-09-05 0 0.069 0.069 0.070 0.068 0.070 2,720,000 188,780 0.0694 2.728 2.728 2.767 2.688 2.767 68,803 2.7438 1.47%
2016-09-02 0 0.068 0.067 0.068 0.068 0.068 358,000 24,200 0.0676 2.688 2.649 2.688 2.688 2.688 9,056 2.6723 0.00%
2016-09-01 0 0.068 0.067 0.069 0.068 0.069 2,274,000 154,968 0.0681 2.688 2.649 2.728 2.688 2.728 57,522 2.6941 -1.45%
2016-08-31 0 0.069 0.069 0.070 0.068 0.069 1,270,800 87,029 0.0685 2.728 2.728 2.767 2.688 2.728 32,145 2.7074 0.00%
2016-08-30 0 0.069 0.069 0.070 0.068 0.071 4,880,000 337,780 0.0692 2.728 2.728 2.767 2.688 2.807 123,442 2.7364 -2.82%
2016-08-29 0 0.071 0.071 0.072 0.070 0.070 56,000 3,840 0.0686 2.807 2.807 2.846 2.767 2.767 1,417 2.7108 -1.39%
2016-08-26 0 0.072 0.071 0.072 0.070 0.073 2,230,000 158,060 0.0709 2.846 2.807 2.846 2.767 2.886 56,409 2.8020 0.00%
2016-08-25 0 0.072 0.072 0.073 0.071 0.072 2,020,000 145,120 0.0718 2.846 2.846 2.886 2.807 2.846 51,097 2.8401 -1.37%
2016-08-24 0 0.073 0.071 0.073 0.071 0.073 2,070,000 149,410 0.0722 2.886 2.807 2.886 2.807 2.886 52,361 2.8534 0.00%
2016-08-23 0 0.073 0.071 0.073 0.071 0.073 3,140,000 224,300 0.0714 2.886 2.807 2.886 2.807 2.886 79,428 2.8240 1.39%
2016-08-22 0 0.072 0.072 0.073 0.072 0.074 660,000 47,800 0.0724 2.846 2.846 2.886 2.846 2.925 16,695 2.8631 -2.70%
2016-08-19 0 0.074 0.074 0.075 0.073 0.075 2,450,000 181,230 0.0740 2.925 2.925 2.965 2.886 2.965 61,974 2.9243 0.00%
2016-08-18 0 0.074 0.073 0.075 0.073 0.075 1,320,000 98,340 0.0745 2.925 2.886 2.965 2.886 2.965 33,390 2.9452 -1.33%
2016-08-17 0 0.075 0.073 0.075 0.069 0.075 30,400,000 2,187,540 0.0720 2.965 2.886 2.965 2.728 2.965 768,980 2.8447 5.63%
2016-08-16 0 0.071 0.071 0.072 0.071 0.072 24,230,000 1,725,750 0.0712 2.807 2.807 2.846 2.807 2.846 612,907 2.8157 0.00%
2016-08-15 0 0.071 0.071 0.072 0.069 0.072 30,110,000 2,130,060 0.0707 2.807 2.807 2.846 2.728 2.846 761,644 2.7967 1.43%
2016-08-12 0 0.070 0.069 0.071 0.070 0.071 20,516,000 1,446,404 0.0705 2.767 2.728 2.807 2.767 2.807 518,960 2.7871 -1.41%
2016-08-11 0 0.071 0.069 0.072 0.069 0.071 15,630,000 1,095,860 0.0701 2.807 2.728 2.846 2.728 2.807 395,367 2.7718 4.41%
2016-08-10 0 0.068 0.068 0.072 0.068 0.071 9,020,000 629,030 0.0697 2.688 2.688 2.846 2.688 2.807 228,164 2.7569 -4.23%
2016-08-09 0 0.071 0.071 0.072 0.070 0.073 11,900,000 844,700 0.0710 2.807 2.807 2.846 2.767 2.886 301,015 2.8062 0.00%
2016-08-08 0 0.071 0.070 0.072 0.068 0.071 14,430,000 1,007,040 0.0698 2.807 2.767 2.846 2.688 2.807 365,013 2.7589 0.00%
2016-08-05 0 0.071 0.069 0.071 0.068 0.072 2,660,000 189,260 0.0712 2.807 2.728 2.807 2.688 2.846 67,286 2.8128 1.43%
2016-08-04 0 0.070 0.068 0.070 0.068 0.071 5,460,000 381,420 0.0699 2.767 2.688 2.767 2.688 2.807 138,113 2.7617 6.06%
2016-08-03 0 0.066 0.066 0.068 0.066 0.067 1,560,000 103,960 0.0666 2.609 2.609 2.688 2.609 2.649 39,461 2.6345 -1.49%
2016-08-01 0 0.067 0.067 0.068 0.065 0.067 1,180,000 78,040 0.0661 2.649 2.649 2.688 2.570 2.649 29,849 2.6145 0.00%
2016-07-29 0 0.067 0.067 0.068 0.065 0.068 2,910,000 195,640 0.0672 2.649 2.649 2.688 2.570 2.688 73,610 2.6578 -1.47%
2016-07-28 0 0.068 0.068 0.069 0.068 0.068 440,000 29,920 0.0680 2.688 2.688 2.728 2.688 2.688 11,130 2.6882 -1.45%
2016-07-27 0 0.069 0.069 0.070 0.069 0.070 780,000 54,240 0.0695 2.728 2.728 2.767 2.728 2.767 19,730 2.7491 -1.43%
2016-07-26 0 0.070 0.069 0.071 0.069 0.070 2,860,000 199,600 0.0698 2.767 2.728 2.807 2.728 2.767 72,345 2.7590 0.00%
2016-07-25 0 0.070 0.068 0.070 0.068 0.070 2,340,000 162,480 0.0694 2.767 2.688 2.767 2.688 2.767 59,191 2.7450 4.48%
2016-07-22 0 0.067 0.066 0.068 0.067 0.068 1,420,000 96,420 0.0679 2.649 2.609 2.688 2.649 2.688 35,919 2.6843 -1.47%
2016-07-21 0 0.068 0.068 0.069 0.068 0.070 1,720,000 118,340 0.0688 2.688 2.688 2.728 2.688 2.767 43,508 2.7200 -1.45%
2016-07-20 0 0.069 0.068 0.069 0.067 0.069 3,440,000 235,260 0.0684 2.728 2.688 2.728 2.649 2.728 87,016 2.7036 0.00%
2016-07-19 0 0.069 0.067 0.069 0.067 0.069 860,000 58,820 0.0684 2.728 2.649 2.728 2.649 2.728 21,754 2.7039 0.00%
2016-07-18 0 0.069 0.068 0.069 0.069 0.069 220,000 15,180 0.0690 2.728 2.688 2.728 2.728 2.728 5,565 2.7278 1.47%
2016-07-15 0 0.068 0.069 0.070 0.067 0.070 7,992,000 543,004 0.0679 2.688 2.728 2.767 2.649 2.767 202,161 2.6860 -2.86%
2016-07-14 0 0.070 0.069 0.070 0.069 0.070 2,060,000 142,170 0.0690 2.767 2.728 2.767 2.728 2.767 52,109 2.7283 0.00%
2016-07-13 0 0.070 0.070 0.072 0.070 0.073 1,700,000 120,660 0.0710 2.767 2.767 2.846 2.767 2.886 43,002 2.8059 -1.41%
2016-07-12 0 0.071 0.071 0.073 0.071 0.071 114,000 7,954 0.0698 2.807 2.807 2.886 2.807 2.807 2,884 2.7583 0.00%
2016-07-11 0 0.071 0.071 0.073 0.071 0.073 2,090,000 150,410 0.0720 2.807 2.807 2.886 2.807 2.886 52,867 2.8450 -4.05%
2016-07-08 0 0.074 0.073 0.075 0.071 0.075 6,020,000 443,880 0.0737 2.925 2.886 2.965 2.807 2.965 152,278 2.9149 0.00%
2016-07-07 0 0.074 0.074 0.075 0.071 0.076 7,060,400 524,297 0.0743 2.925 2.925 2.965 2.807 3.004 178,596 2.9357 1.37%
2016-07-06 0 0.073 0.072 0.074 0.071 0.075 8,962,000 647,784 0.0723 2.886 2.846 2.925 2.807 2.965 226,697 2.8575 0.00%
2016-07-05 0 0.073 0.073 0.074 0.071 0.074 4,240,000 310,180 0.0732 2.886 2.886 2.925 2.807 2.925 107,252 2.8921 0.00%
2016-07-04 0 0.073 0.072 0.074 0.070 0.074 6,618,000 482,618 0.0729 2.886 2.846 2.925 2.767 2.925 167,405 2.8829 4.29%
2016-06-30 0 0.070 0.070 0.071 0.067 0.070 11,322,000 782,944 0.0692 2.767 2.767 2.807 2.649 2.767 286,394 2.7338 2.94%
2016-06-29 0 0.068 0.066 0.068 0.065 0.068 1,710,000 114,600 0.0670 2.688 2.609 2.688 2.570 2.688 43,255 2.6494 3.03%
2016-06-28 0 0.066 0.064 0.066 0.062 0.066 1,560,000 101,780 0.0652 2.609 2.530 2.609 2.451 2.609 39,461 2.5793 0.00%
2016-06-27 0 0.066 0.064 0.067 0.066 0.067 1,260,000 84,340 0.0669 2.609 2.530 2.649 2.609 2.649 31,872 2.6462 3.12%
2016-06-24 0 0.064 0.064 0.065 0.064 0.069 13,090,000 854,700 0.0653 2.530 2.530 2.570 2.530 2.728 331,117 2.5813 -5.88%
2016-06-23 0 0.068 0.068 0.069 0.067 0.068 1,060,000 71,980 0.0679 2.688 2.688 2.728 2.649 2.688 26,813 2.6845 3.03%
2016-06-22 0 0.066 0.066 0.068 0.066 0.067 2,040,000 135,660 0.0665 2.609 2.609 2.688 2.609 2.649 51,603 2.6289 -1.49%
2016-06-21 0 0.067 0.067 0.068 0.067 0.069 1,720,000 116,220 0.0676 2.649 2.649 2.688 2.649 2.728 43,508 2.6712 0.00%
2016-06-20 0 0.067 0.067 0.068 0.066 0.068 440,000 29,620 0.0673 2.649 2.649 2.688 2.609 2.688 11,130 2.6613 1.52%
2016-06-17 0 0.066 0.066 0.068 0.065 0.070 6,450,000 440,160 0.0682 2.609 2.609 2.688 2.570 2.767 163,155 2.6978 1.54%
2016-06-16 0 0.065 0.065 0.067 0.065 0.067 3,320,000 217,580 0.0655 2.570 2.570 2.649 2.570 2.649 83,981 2.5908 0.00%
2016-06-15 0 0.065 0.065 0.068 0.065 0.069 1,640,000 110,060 0.0671 2.570 2.570 2.688 2.570 2.728 41,484 2.6530 -4.41%
2016-06-14 0 0.068 0.068 0.069 0.067 0.068 960,000 65,080 0.0678 2.688 2.688 2.728 2.649 2.688 24,284 2.6800 -1.45%
2016-06-13 0 0.069 0.068 0.069 0.067 0.070 3,498,000 237,444 0.0679 2.728 2.688 2.728 2.649 2.767 88,483 2.6835 0.00%
2016-06-10 0 0.069 0.069 0.071 0.069 0.069 140,000 9,660 0.0690 2.728 2.728 2.807 2.728 2.728 3,541 2.7278 0.00%
2016-06-08 0 0.069 0.069 0.071 0.069 0.071 2,500,000 176,100 0.0704 2.728 2.728 2.807 2.728 2.807 63,238 2.7847 -1.43%
2016-06-07 0 0.070 0.069 0.070 0.068 0.071 3,690,000 258,150 0.0700 2.767 2.728 2.767 2.688 2.807 93,340 2.7657 2.94%
2016-06-06 0 0.068 0.068 0.070 0.068 0.071 3,720,000 256,880 0.0691 2.688 2.688 2.767 2.688 2.807 94,099 2.7299 -1.45%
2016-06-03 0 0.069 0.069 0.070 0.068 0.070 12,120,000 841,660 0.0694 2.728 2.728 2.767 2.688 2.767 306,580 2.7453 0.00%
2016-06-02 0 0.069 0.068 0.070 0.068 0.069 4,120,000 281,240 0.0683 2.728 2.688 2.767 2.688 2.728 104,217 2.6986 0.00%
2016-06-01 0 0.069 0.069 0.070 0.068 0.074 7,830,000 549,040 0.0701 2.728 2.728 2.767 2.688 2.925 198,063 2.7720 0.00%
2016-05-31 0 0.069 0.069 0.070 0.067 0.071 5,480,000 378,690 0.0691 2.728 2.728 2.767 2.649 2.807 138,619 2.7319 1.47%
2016-05-30 0 0.068 0.068 0.069 0.067 0.069 5,660,000 388,940 0.0687 2.688 2.688 2.728 2.649 2.728 143,172 2.7166 -2.86%
2016-05-27 0 0.070 0.069 0.070 0.065 0.071 8,060,000 560,340 0.0695 2.767 2.728 2.767 2.570 2.807 203,881 2.7484 2.94%
2016-05-26 0 0.068 0.067 0.068 0.066 0.070 3,580,000 244,080 0.0682 2.688 2.649 2.688 2.609 2.767 90,558 2.6953 -2.86%
2016-05-25 0 0.070 0.070 0.071 0.069 0.071 3,888,000 272,742 0.0701 2.767 2.767 2.807 2.728 2.807 98,349 2.7732 0.00%
2016-05-24 0 0.070 0.070 0.072 0.068 0.072 10,230,000 721,230 0.0705 2.767 2.767 2.846 2.688 2.846 258,772 2.7871 -4.11%
2016-05-23 0 0.073 0.071 0.073 0.070 0.073 9,748,000 691,884 0.0710 2.886 2.807 2.886 2.767 2.886 246,580 2.8059 -1.35%
2016-05-20 0 0.074 0.072 0.075 0.070 0.074 4,591,000 330,907 0.0721 2.925 2.846 2.965 2.767 2.925 116,131 2.8494 -1.33%
2016-05-19 0 0.075 0.070 0.075 0.068 0.075 8,640,000 611,720 0.0708 2.965 2.767 2.965 2.688 2.965 218,552 2.7990 8.70%
2016-05-18 0 0.069 0.068 0.070 0.069 0.070 4,450,000 308,600 0.0693 2.728 2.688 2.767 2.728 2.767 112,565 2.7415 -2.82%
2016-05-17 0 0.071 0.069 0.071 0.065 0.072 10,080,000 705,340 0.0700 2.807 2.728 2.807 2.570 2.846 254,978 2.7663 0.00%
2016-05-16 0 0.071 0.071 0.073 0.071 0.075 13,660,000 997,640 0.0730 2.807 2.807 2.886 2.807 2.965 345,535 2.8872 -5.33%
2016-05-13 0 0.075 0.073 0.078 0.071 0.077 19,300,000 1,423,720 0.0738 2.965 2.886 3.084 2.807 3.044 488,201 2.9163 -2.60%
2016-05-12 0 0.077 0.076 0.077 0.076 0.079 3,724,000 286,788 0.0770 3.044 3.004 3.044 3.004 3.123 94,200 3.0445 -1.28%
2016-05-11 0 0.078 0.078 0.079 0.078 0.081 5,850,000 461,970 0.0790 3.084 3.084 3.123 3.084 3.202 147,978 3.1219 -2.50%
2016-05-10 0 0.080 0.079 0.080 0.078 0.082 10,360,000 836,440 0.0807 3.163 3.123 3.163 3.084 3.242 262,060 3.1918 2.56%
2016-05-09 0 0.078 0.077 0.079 0.078 0.081 3,680,000 291,720 0.0793 3.084 3.044 3.123 3.084 3.202 93,087 3.1338 1.30%
2016-05-06 0 0.077 0.077 0.078 0.077 0.084 23,020,000 1,841,440 0.0800 3.044 3.044 3.084 3.044 3.321 582,300 3.1624 -3.75%
2016-05-05 0 0.080 0.079 0.080 0.074 0.085 41,940,000 3,400,200 0.0811 3.163 3.123 3.163 2.925 3.360 1,060,889 3.2050 8.11%
2016-05-04 0 0.074 0.074 0.075 0.072 0.079 7,624,500 571,635 0.0750 2.925 2.925 2.965 2.846 3.123 192,865 2.9639 -3.90%
2016-05-03 0 0.077 0.077 0.078 0.076 0.079 3,960,000 306,420 0.0774 3.044 3.044 3.084 3.004 3.123 100,170 3.0590 -1.28%
2016-04-29 0 0.078 0.077 0.079 0.075 0.079 8,080,000 627,740 0.0777 3.084 3.044 3.123 2.965 3.123 204,387 3.0713 4.00%
2016-04-28 0 0.075 0.075 0.078 0.074 0.079 9,680,000 751,300 0.0776 2.965 2.965 3.084 2.925 3.123 244,859 3.0683 -1.32%
2016-04-27 0 0.076 0.075 0.076 0.072 0.076 5,640,000 420,630 0.0746 3.004 2.965 3.004 2.846 3.004 142,666 2.9484 0.00%
2016-04-26 0 0.076 0.076 0.077 0.075 0.077 3,943,200 299,288 0.0759 3.004 3.004 3.044 2.965 3.044 99,745 3.0005 -1.30%
2016-04-25 0 0.077 0.076 0.077 0.076 0.078 2,180,000 167,900 0.0770 3.044 3.004 3.044 3.004 3.084 55,144 3.0448 -2.53%
2016-04-22 0 0.079 0.079 0.080 0.077 0.079 5,234,800 410,271 0.0784 3.123 3.123 3.163 3.044 3.123 132,416 3.0983 0.00%
2016-04-21 0 0.079 0.078 0.079 0.076 0.080 4,566,000 358,000 0.0784 3.123 3.084 3.123 3.004 3.163 115,499 3.0996 2.60%
2016-04-20 0 0.077 0.077 0.079 0.077 0.079 5,726,000 446,640 0.0780 3.044 3.044 3.123 3.044 3.123 144,841 3.0836 -2.53%
2016-04-19 0 0.079 0.079 0.080 0.077 0.080 4,540,000 355,420 0.0783 3.123 3.123 3.163 3.044 3.163 114,841 3.0949 0.00%
2016-04-18 0 0.079 0.078 0.079 0.077 0.082 23,160,000 1,827,440 0.0789 3.123 3.084 3.123 3.044 3.242 585,841 3.1193 -5.95%
2016-04-15 0 0.084 0.083 0.084 0.082 0.085 10,620,000 881,920 0.0830 3.321 3.281 3.321 3.242 3.360 268,637 3.2829 0.00%
2016-04-14 0 0.084 0.083 0.084 0.081 0.084 11,910,000 982,160 0.0825 3.321 3.281 3.321 3.202 3.321 301,268 3.2601 3.70%
2016-04-13 0 0.081 0.080 0.082 0.079 0.083 3,860,000 309,940 0.0803 3.202 3.163 3.242 3.123 3.281 97,640 3.1743 0.00%
2016-04-12 0 0.081 0.080 0.081 0.077 0.081 13,050,000 1,038,200 0.0796 3.202 3.163 3.202 3.044 3.202 330,105 3.1451 2.53%
2016-04-11 0 0.079 0.079 0.080 0.076 0.081 7,203,000 568,720 0.0790 3.123 3.123 3.163 3.004 3.202 182,203 3.1214 -1.25%
2016-04-08 0 0.080 0.078 0.080 0.070 0.080 12,440,000 961,200 0.0773 3.163 3.084 3.163 2.767 3.163 314,675 3.0546 0.00%
2016-04-07 0 0.080 0.080 0.081 0.079 0.081 3,000,000 240,600 0.0802 3.163 3.163 3.202 3.123 3.202 75,886 3.1705 1.27%
2016-04-06 0 0.079 0.079 0.080 0.078 0.081 13,740,000 1,092,300 0.0795 3.123 3.123 3.163 3.084 3.202 347,559 3.1428 -2.47%
2016-04-05 0 0.081 0.081 0.082 0.080 0.083 11,860,000 970,040 0.0818 3.202 3.202 3.242 3.163 3.281 300,003 3.2334 -3.57%
2016-04-01 0 0.084 0.083 0.084 0.082 0.085 6,080,000 506,940 0.0834 3.321 3.281 3.321 3.242 3.360 153,796 3.2962 1.20%
2016-03-31 0 0.083 0.083 0.084 0.082 0.088 24,480,000 2,055,690 0.0840 3.281 3.281 3.321 3.242 3.479 619,231 3.3197 0.00%
2016-03-30 0 0.083 0.083 0.084 0.082 0.083 7,164,000 592,660 0.0827 3.281 3.281 3.321 3.242 3.281 181,216 3.2705 0.00%
2016-03-29 0 0.083 0.081 0.083 0.081 0.083 11,830,400 965,570 0.0816 3.281 3.202 3.281 3.202 3.281 299,255 3.2266 1.22%
2016-03-24 0 0.082 0.082 0.084 0.081 0.085 25,760,000 2,126,420 0.0825 3.242 3.242 3.321 3.202 3.360 651,609 3.2633 2.50%
2016-03-23 0 0.080 0.080 0.082 0.080 0.084 22,060,000 1,798,860 0.0815 3.163 3.163 3.242 3.163 3.321 558,016 3.2237 -4.76%
2016-03-22 0 0.084 0.082 0.084 0.082 0.085 9,124,000 753,380 0.0826 3.321 3.242 3.321 3.242 3.360 230,795 3.2643 1.20%
2016-03-21 0 0.083 0.083 0.084 0.083 0.086 12,830,000 1,081,530 0.0843 3.281 3.281 3.321 3.281 3.400 324,540 3.3325 -1.19%
2016-03-18 0 0.084 0.084 0.085 0.083 0.086 9,170,000 773,780 0.0844 3.321 3.321 3.360 3.281 3.400 231,959 3.3359 1.20%
2016-03-17 0 0.083 0.083 0.084 0.082 0.084 7,760,000 644,500 0.0831 3.281 3.281 3.321 3.242 3.321 196,292 3.2834 1.22%
2016-03-16 0 0.082 0.082 0.083 0.082 0.085 6,900,224 572,256 0.0829 3.242 3.242 3.281 3.242 3.360 174,544 3.2786 -3.53%
2016-03-15 0 0.085 0.084 0.085 0.084 0.086 13,740,000 1,176,650 0.0856 3.360 3.321 3.360 3.321 3.400 347,559 3.3855 -2.30%
2016-03-14 0 0.087 0.085 0.087 0.085 0.089 8,964,000 778,080 0.0868 3.439 3.360 3.439 3.360 3.518 226,748 3.4315 2.35%
2016-03-11 0 0.085 0.085 0.086 0.085 0.087 7,480,000 642,220 0.0859 3.360 3.360 3.400 3.360 3.439 189,210 3.3942 0.00%
2016-03-10 0 0.085 0.085 0.086 0.085 0.088 17,514,000 1,515,160 0.0865 3.360 3.360 3.400 3.360 3.479 443,024 3.4200 -2.30%
2016-03-09 0 0.087 0.087 0.088 0.086 0.089 19,160,000 1,674,400 0.0874 3.439 3.439 3.479 3.400 3.518 484,660 3.4548 -1.14%
2016-03-08 0 0.088 0.088 0.089 0.088 0.091 39,900,000 3,553,440 0.0891 3.479 3.479 3.518 3.479 3.597 1,009,286 3.5207 -2.22%
2016-03-07 0 0.090 0.090 0.091 0.090 0.096 50,220,000 4,628,000 0.0922 3.558 3.558 3.597 3.558 3.795 1,270,335 3.6431 0.00%
2016-03-04 0 0.090 0.089 0.090 0.088 0.092 32,120,400 2,902,632 0.0904 3.558 3.518 3.558 3.479 3.637 812,498 3.5725 1.12%
2016-03-03 0 0.089 0.088 0.089 0.087 0.091 45,640,000 4,053,940 0.0888 3.518 3.479 3.518 3.439 3.597 1,154,482 3.5115 -2.20%
2016-03-02 0 0.091 0.090 0.091 0.088 0.094 69,940,000 6,365,440 0.0910 3.597 3.558 3.597 3.479 3.716 1,769,160 3.5980 3.41%
2016-03-01 0 0.088 0.088 0.089 0.086 0.090 21,130,000 1,871,720 0.0886 3.479 3.479 3.518 3.400 3.558 534,492 3.5019 -1.12%
2016-02-29 0 0.089 0.088 0.089 0.087 0.090 26,910,000 2,377,940 0.0884 3.518 3.479 3.518 3.439 3.558 680,699 3.4934 -2.20%
2016-02-26 0 0.091 0.091 0.092 0.087 0.094 59,164,000 5,347,804 0.0904 3.597 3.597 3.637 3.439 3.716 1,496,577 3.5734 5.81%
2016-02-25 0 0.086 0.085 0.086 0.084 0.096 105,410,000 9,391,790 0.0891 3.400 3.360 3.400 3.321 3.795 2,666,388 3.5223 -7.53%
2016-02-24 0 0.093 0.092 0.094 0.080 0.094 130,184,400 11,329,860 0.0870 3.677 3.637 3.716 3.163 3.716 3,293,066 3.4405 12.05%
2016-02-23 0 0.083 0.083 0.084 0.080 0.086 77,370,000 6,428,440 0.0831 3.281 3.281 3.321 3.163 3.400 1,957,105 3.2847 -1.19%
2016-02-22 0 0.084 0.084 0.085 0.077 0.087 101,180,000 8,381,560 0.0828 3.321 3.321 3.360 3.044 3.439 2,559,388 3.2748 6.33%
2016-02-19 0 0.079 0.077 0.079 0.076 0.081 30,920,000 2,433,210 0.0787 3.123 3.044 3.123 3.004 3.202 782,134 3.1110 0.00%
2016-02-18 0 0.079 0.079 0.080 0.075 0.080 46,940,400 3,587,597 0.0764 3.123 3.123 3.163 2.965 3.163 1,187,376 3.0214 5.33%
2016-02-17 0 0.075 0.074 0.075 0.073 0.083 133,228,000 10,456,184 0.0785 2.965 2.925 2.965 2.886 3.281 3,370,055 3.1027 4.17%
2016-02-16 0 0.072 0.070 0.072 0.069 0.072 18,500,900 1,309,176 0.0708 2.846 2.767 2.846 2.728 2.846 467,988 2.7975 1.41%
2016-02-15 0 0.071 0.069 0.071 0.069 0.072 15,910,000 1,119,730 0.0704 2.807 2.728 2.807 2.728 2.846 402,450 2.7823 4.41%
2016-02-12 0 0.068 0.068 0.069 0.067 0.069 11,590,000 787,870 0.0680 2.688 2.688 2.728 2.649 2.728 293,174 2.6874 -2.86%
2016-02-11 0 0.070 0.069 0.070 0.066 0.074 29,760,000 2,049,680 0.0689 2.767 2.728 2.767 2.609 2.925 752,791 2.7228 -6.67%
2016-02-05 0 0.075 0.075 0.076 0.073 0.078 35,750,000 2,680,500 0.0750 2.965 2.965 3.004 2.886 3.084 904,310 2.9641 -3.85%
2016-02-04 0 0.078 0.078 0.079 0.076 0.081 33,100,800 2,593,379 0.0783 3.084 3.084 3.123 3.004 3.202 837,298 3.0973 0.00%
2016-02-03 0 0.078 0.077 0.078 0.076 0.084 95,590,000 7,538,310 0.0789 3.084 3.044 3.084 3.004 3.321 2,417,987 3.1176 -6.02%
2016-02-02 0 0.083 0.082 0.083 0.072 0.087 268,806,585 22,141,456 0.0824 3.281 3.242 3.281 2.846 3.439 6,799,569 3.2563 16.90%
2016-02-01 0 0.071 0.071 0.072 0.067 0.074 32,582,000 2,298,846 0.0706 2.807 2.807 2.846 2.649 2.925 824,175 2.7893 2.90%
2016-01-29 0 0.069 0.068 0.069 0.066 0.069 29,460,000 1,982,010 0.0673 2.728 2.688 2.728 2.609 2.728 745,202 2.6597 0.00%
2016-01-28 0 0.069 0.067 0.069 0.067 0.069 23,070,000 1,563,296 0.0678 2.728 2.649 2.728 2.649 2.728 583,565 2.6789 1.47%
2016-01-27 0 0.068 0.068 0.069 0.066 0.070 25,680,000 1,749,180 0.0681 2.688 2.688 2.728 2.609 2.767 649,586 2.6928 1.49%
2016-01-26 0 0.067 0.067 0.068 0.066 0.072 42,796,912 2,960,059 0.0692 2.649 2.649 2.688 2.609 2.846 1,082,565 2.7343 -5.63%
2016-01-25 0 0.071 0.071 0.072 0.068 0.075 58,610,000 4,211,280 0.0719 2.807 2.807 2.846 2.688 2.965 1,482,563 2.8405 2.90%
2016-01-22 0 0.069 0.068 0.069 0.066 0.070 26,760,000 1,826,080 0.0682 2.728 2.688 2.728 2.609 2.767 676,905 2.6977 2.99%
2016-01-21 0 0.067 0.067 0.068 0.066 0.072 39,640,000 2,714,300 0.0685 2.649 2.649 2.688 2.609 2.846 1,002,710 2.7070 -6.94%
2016-01-20 0 0.072 0.072 0.073 0.067 0.074 29,990,000 2,097,500 0.0699 2.846 2.846 2.886 2.649 2.925 758,609 2.7649 -2.70%
2016-01-19 0 0.074 0.073 0.074 0.069 0.074 23,260,000 1,656,910 0.0712 2.925 2.886 2.925 2.728 2.925 588,371 2.8161 5.71%
2016-01-18 0 0.070 0.069 0.070 0.065 0.073 48,622,000 3,342,740 0.0687 2.767 2.728 2.767 2.570 2.886 1,229,913 2.7179 -4.11%
2016-01-15 0 0.073 0.073 0.074 0.071 0.078 41,100,800 3,062,994 0.0745 2.886 2.886 2.925 2.807 3.084 1,039,661 2.9461 -1.35%
2016-01-14 0 0.074 0.073 0.075 0.072 0.076 54,800,000 4,049,900 0.0739 2.925 2.886 2.965 2.846 3.004 1,386,188 2.9216 -5.13%
2016-01-13 0 0.078 0.077 0.078 0.075 0.082 95,930,000 7,531,700 0.0785 3.084 3.044 3.084 2.965 3.242 2,426,587 3.1038 4.00%
2016-01-12 0 0.075 0.075 0.076 0.074 0.095 604,718,800 47,808,049 0.0791 2.965 2.965 3.004 2.925 3.756 15,296,602 3.1254 -17.58%
2016-01-11 0 0.091 0.088 0.089 0.088 0.105 203,980,000 19,355,110 0.0949 3.597 3.479 3.518 3.479 4.151 5,159,755 3.7512 -9.00%
2016-01-08 0 0.100 0.099 0.100 0.099 0.112 439,682,200 45,446,209 0.1034 3.953 3.914 3.953 3.914 4.428 11,121,936 4.0862 -9.09%
2016-01-07 0 0.110 0.110 0.111 0.106 0.114 50,100,000 5,475,590 0.1093 4.349 4.349 4.388 4.190 4.507 1,267,299 4.3207 -3.51%
2016-01-06 0 0.114 0.114 0.115 0.110 0.120 73,090,000 8,474,200 0.1159 4.507 4.507 4.546 4.349 4.744 1,848,841 4.5835 0.00%
2016-01-05 0 0.114 0.113 0.114 0.109 0.120 96,620,000 10,959,040 0.1134 4.507 4.467 4.507 4.309 4.744 2,444,041 4.4840 -5.00%
2016-01-04 0 0.120 0.119 0.121 0.115 0.130 108,533,416 13,164,750 0.1213 4.744 4.704 4.783 4.546 5.139 2,745,396 4.7952 -6.25%
2015-12-31 0 0.128 0.127 0.129 0.126 0.131 12,980,000 1,669,470 0.1286 5.060 5.021 5.100 4.981 5.179 328,334 5.0847 -1.54%
2015-12-30 0 0.130 0.130 0.131 0.124 0.137 136,150,200 17,897,144 0.1315 5.139 5.139 5.179 4.902 5.416 3,443,973 5.1967 2.36%
2015-12-29 0 0.127 0.126 0.127 0.122 0.136 142,630,000 18,330,520 0.1285 5.021 4.981 5.021 4.823 5.376 3,607,882 5.0807 -5.22%
2015-12-28 0 0.134 0.133 0.134 0.132 0.149 300,900,000 41,667,660 0.1385 5.297 5.258 5.297 5.218 5.890 7,611,385 5.4744 -8.22%
2015-12-24 0 0.146 0.147 0.148 0.117 0.147 929,280,000 123,273,990 0.1327 5.772 5.811 5.851 4.625 5.811 23,506,506 5.2442 26.96%
2015-12-23 0 0.115 0.114 0.115 0.110 0.117 212,200,000 24,155,630 0.1138 4.546 4.507 4.546 4.349 4.625 5,367,683 4.5002 4.55%
2015-12-22 0 0.110 0.109 0.110 0.105 0.111 107,651,000 11,648,861 0.1082 4.349 4.309 4.349 4.151 4.388 2,723,075 4.2778 1.85%
2015-12-21 0 0.108 0.108 0.109 0.105 0.117 156,080,000 17,349,830 0.1112 4.270 4.270 4.309 4.151 4.625 3,948,106 4.3945 -0.92%
2015-12-18 0 0.109 0.108 0.109 0.102 0.122 623,480,000 68,930,840 0.1106 4.309 4.270 4.309 4.032 4.823 15,771,174 4.3707 -4.39%
2015-12-17 0 0.114 0.113 0.114 0.107 0.270 2,836,345,644 392,084,813 0.1382 4.507 4.467 4.507 4.230 10.67 71,746,489 5.4649 -55.29%
2015-12-16 0 0.255 0.250 0.255 0.240 0.285 478,194,000 123,960,830 0.2592 10.08 9.883 10.08 9.488 11.27 12,096,107 10.248 2.41%
2015-12-15 0 0.249 0.238 0.239 0.238 0.305 599,520,000 151,759,920 0.2531 9.844 9.409 9.448 9.409 12.06 15,165,096 10.007 18.57%
2015-12-14 0 0.420 0.375 0.380 0.380 0.440 32,762,615 13,826,596 0.4220 8.302 7.412 7.511 7.511 8.697 1,657,487 8.3419 1.20%
2015-12-11 0 0.415 0.415 0.420 0.410 0.475 50,445,000 22,137,765 0.4388 8.203 8.203 8.302 8.104 9.389 2,552,053 8.6745 -7.78%
2015-12-10 0 0.450 0.445 0.450 0.440 0.475 51,629,000 23,536,625 0.4559 8.895 8.796 8.895 8.697 9.389 2,611,952 9.0111 1.12%
2015-12-09 0 0.445 0.435 0.445 0.380 0.450 68,562,100 28,842,190 0.4207 8.796 8.598 8.796 7.511 8.895 3,468,611 8.3152 15.58%
2015-12-08 0 0.385 0.385 0.390 0.365 0.400 25,576,600 9,708,638 0.3796 7.610 7.610 7.709 7.215 7.907 1,293,940 7.5032 2.67%
2015-12-07 0 0.375 0.365 0.375 0.365 0.385 7,172,000 2,658,000 0.3706 7.412 7.215 7.412 7.215 7.610 362,837 7.3256 0.00%
2015-12-04 0 0.375 0.365 0.375 0.360 0.380 7,874,000 2,888,560 0.3668 7.412 7.215 7.412 7.116 7.511 398,352 7.2513 1.35%
2015-12-03 0 0.370 0.365 0.370 0.355 0.385 7,430,000 2,695,850 0.3628 7.314 7.215 7.314 7.017 7.610 375,890 7.1719 1.37%
2015-12-02 0 0.365 0.360 0.365 0.355 0.365 9,781,600 3,507,294 0.3586 7.215 7.116 7.215 7.017 7.215 494,859 7.0875 1.39%
2015-12-01 0 0.360 0.360 0.365 0.355 0.370 3,210,000 1,163,750 0.3625 7.116 7.116 7.215 7.017 7.314 162,396 7.1661 0.00%
2015-11-30 0 0.360 0.360 0.365 0.350 0.375 22,813,000 8,148,135 0.3572 7.116 7.116 7.215 6.918 7.412 1,154,128 7.0600 2.86%
2015-11-27 0 0.350 0.350 0.355 0.350 0.365 12,880,000 4,554,500 0.3536 6.918 6.918 7.017 6.918 7.215 651,609 6.9896 0.00%
2015-11-26 0 0.350 0.350 0.355 0.345 0.530 294,570,000 116,731,650 0.3963 6.918 6.918 7.017 6.819 10.48 14,902,530 7.8330 -25.53%
2015-11-25 0 0.470 0.460 0.470 0.450 0.495 157,876,751 74,366,141 0.4710 9.290 9.093 9.290 8.895 9.784 7,987,110 9.3108 1.08%
2015-11-24 0 0.465 0.460 0.465 0.425 0.500 161,082,000 72,927,760 0.4527 9.191 9.093 9.191 8.401 9.883 8,149,266 8.9490 8.14%
2015-11-23 0 0.430 0.425 0.430 0.375 0.460 84,622,200 35,310,551 0.4173 8.500 8.401 8.500 7.412 9.093 4,281,104 8.2480 10.26%
2015-11-20 0 0.390 0.385 0.390 0.320 0.425 83,105,400 31,518,842 0.3793 7.709 7.610 7.709 6.325 8.401 4,204,368 7.4967 14.71%
2015-11-19 0 0.340 0.340 0.345 0.300 0.345 18,133,200 5,736,460 0.3164 6.721 6.721 6.819 5.930 6.819 917,373 6.2531 0.00%
2015-11-18 0 0.340 0.295 0.300 0.290 0.380 116,620,000 38,407,200 0.3293 6.721 5.831 5.930 5.732 7.511 5,899,898 6.5098 -1.45%
2015-11-17 0 0.345 0.320 0.330 0.315 0.360 26,029,000 8,571,040 0.3293 6.819 6.325 6.523 6.226 7.116 1,316,828 6.5089 -8.00%
2015-11-16 0 0.375 0.345 0.365 0.330 0.380 4,950,000 1,727,850 0.3491 7.412 6.819 7.215 6.523 7.511 250,424 6.8997 7.14%
2015-11-13 0 0.350 0.345 0.350 0.340 0.365 3,060,000 1,079,300 0.3527 6.918 6.819 6.918 6.721 7.215 154,808 6.9719 -4.11%
2015-11-12 0 0.365 0.360 0.365 0.355 0.385 18,760,000 6,922,450 0.3690 7.215 7.116 7.215 7.017 7.610 949,083 7.2938 -3.95%
2015-11-11 0 0.380 0.375 0.385 0.345 0.390 24,320,000 8,974,750 0.3690 7.511 7.412 7.610 6.819 7.709 1,230,368 7.2944 -1.30%
2015-11-10 0 0.385 0.375 0.385 0.370 0.395 78,481,400 29,502,154 0.3759 7.610 7.412 7.610 7.314 7.808 3,970,436 7.4305 2.67%
2015-11-09 0 0.375 0.360 0.375 0.360 0.380 1,966,000 721,690 0.3671 7.412 7.116 7.412 7.116 7.511 99,462 7.2560 1.35%
2015-11-06 0 0.370 0.360 0.370 0.340 0.395 39,633,000 14,679,750 0.3704 7.314 7.116 7.314 6.721 7.808 2,005,065 7.3213 2.78%
2015-11-05 0 0.360 0.355 0.360 0.355 0.380 11,820,000 4,363,150 0.3691 7.116 7.017 7.116 7.017 7.511 597,983 7.2964 -5.26%
2015-11-04 0 0.380 0.375 0.380 0.370 0.385 27,392,000 10,382,930 0.3790 7.511 7.412 7.511 7.314 7.610 1,385,783 7.4925 0.00%
2015-11-03 0 0.380 0.370 0.380 0.370 0.395 27,732,000 10,534,120 0.3799 7.511 7.314 7.511 7.314 7.808 1,402,984 7.5084 2.70%
2015-11-02 0 0.370 0.365 0.370 0.330 0.380 31,164,000 11,218,260 0.3600 7.314 7.215 7.314 6.523 7.511 1,576,612 7.1154 4.23%
2015-10-30 0 0.355 0.350 0.355 0.340 0.365 20,012,000 7,148,720 0.3572 7.017 6.918 7.017 6.721 7.215 1,012,423 7.0610 1.43%
2015-10-29 0 0.350 0.350 0.360 0.340 0.365 53,861,600 19,005,112 0.3529 6.918 6.918 7.116 6.721 7.215 2,724,901 6.9746 0.00%
2015-10-28 0 0.350 0.345 0.350 0.310 0.360 14,260,000 4,784,850 0.3355 6.918 6.819 6.918 6.128 7.116 721,425 6.6325 6.06%
2015-10-27 0 0.330 0.330 0.335 0.295 0.340 5,800,000 1,809,350 0.3120 6.523 6.523 6.622 5.831 6.721 293,427 6.1663 10.00%
2015-10-26 0 0.300 0.295 0.300 0.295 0.310 8,490,000 2,546,400 0.2999 5.930 5.831 5.930 5.831 6.128 429,516 5.9285 0.00%
2015-10-23 0 0.300 0.300 0.305 0.300 0.305 1,005,000 302,350 0.3008 5.930 5.930 6.029 5.930 6.029 50,844 5.9467 0.00%
2015-10-22 0 0.300 0.290 0.300 0.290 0.300 903,000 266,210 0.2948 5.930 5.732 5.930 5.732 5.930 45,683 5.8273 0.00%
2015-10-20 0 0.300 0.295 0.300 0.300 0.300 211,400 63,392 0.2999 5.930 5.831 5.930 5.930 5.930 10,695 5.9273 0.00%
2015-10-19 0 0.300 0.300 0.305 0.295 0.300 1,190,000 356,450 0.2995 5.930 5.930 6.029 5.831 5.930 60,203 5.9208 -1.64%
2015-10-16 0 0.305 0.305 0.310 0.300 0.310 2,750,000 833,200 0.3030 6.029 6.029 6.128 5.930 6.128 139,125 5.9889 -1.61%
2015-10-15 0 0.310 0.305 0.310 0.295 0.310 1,249,000 379,920 0.3042 6.128 6.029 6.128 5.831 6.128 63,188 6.0125 3.33%
2015-10-14 0 0.300 0.290 0.300 0.285 0.310 3,730,000 1,104,750 0.2962 5.930 5.732 5.930 5.633 6.128 188,704 5.8544 -3.23%
2015-10-13 0 0.310 0.310 0.315 0.305 0.320 2,110,000 655,450 0.3106 6.128 6.128 6.226 6.029 6.325 106,747 6.1402 -3.12%
2015-10-12 0 0.320 0.315 0.325 0.310 0.330 2,380,000 768,300 0.3228 6.325 6.226 6.424 6.128 6.523 120,406 6.3809 1.59%
2015-10-09 0 0.315 0.310 0.320 0.305 0.315 1,470,000 458,150 0.3117 6.226 6.128 6.325 6.029 6.226 74,368 6.1605 0.00%
2015-10-08 0 0.315 0.315 0.320 0.305 0.320 1,404,000 439,880 0.3133 6.226 6.226 6.325 6.029 6.325 71,029 6.1929 0.00%
2015-10-07 0 0.315 0.310 0.320 0.295 0.325 91,710,000 28,385,300 0.3095 6.226 6.128 6.325 5.831 6.424 4,639,682 6.1179 1.61%
2015-10-06 0 0.310 0.300 0.310 0.290 0.310 2,320,000 693,200 0.2988 6.128 5.930 6.128 5.732 6.128 117,371 5.9061 0.00%
2015-10-05 0 0.310 0.305 0.310 0.300 0.310 272,800 83,412 0.3058 6.128 6.029 6.128 5.930 6.128 13,801 6.0438 0.00%
2015-10-02 0 0.310 0.300 0.310 0.300 0.325 1,340,000 411,400 0.3070 6.128 5.930 6.128 5.930 6.424 67,792 6.0686 3.33%
2015-09-30 0 0.300 0.300 0.310 0.290 0.320 85,128,000 26,197,090 0.3077 5.930 5.930 6.128 5.732 6.325 4,306,693 6.0829 1.69%
2015-09-29 0 0.295 0.295 0.310 0.280 0.305 2,180,200 641,504 0.2942 5.831 5.831 6.128 5.535 6.029 110,298 5.8161 -4.84%
2015-09-25 0 0.310 0.300 0.310 0.270 0.325 16,845,000 4,916,955 0.2919 6.128 5.930 6.128 5.337 6.424 852,202 5.7697 -4.62%
2015-09-24 0 0.325 0.320 0.325 0.320 0.335 3,380,000 1,104,550 0.3268 6.424 6.325 6.424 6.325 6.622 170,997 6.4595 -1.52%
2015-09-23 0 0.330 0.330 0.335 0.330 0.345 1,090,000 364,950 0.3348 6.523 6.523 6.622 6.523 6.819 55,144 6.6181 -4.35%
2015-09-22 0 0.345 0.340 0.345 0.340 0.350 2,890,450 998,198 0.3453 6.819 6.721 6.819 6.721 6.918 146,230 6.8262 0.00%
2015-09-21 0 0.345 0.345 0.355 0.345 0.355 770,000 267,250 0.3471 6.819 6.819 7.017 6.819 7.017 38,955 6.8605 0.00%
2015-09-18 0 0.345 0.345 0.360 0.340 0.350 2,943,000 1,011,420 0.3437 6.819 6.819 7.116 6.721 6.918 148,889 6.7931 -1.43%
2015-09-17 0 0.350 0.345 0.360 0.345 0.370 2,000,900 701,801 0.3507 6.918 6.819 7.116 6.819 7.314 101,227 6.9329 -2.78%
2015-09-16 0 0.360 0.355 0.365 0.350 0.365 740,000 265,850 0.3593 7.116 7.017 7.215 6.918 7.215 37,437 7.1012 1.41%
2015-09-15 0 0.355 0.350 0.355 0.335 0.355 800,000 279,900 0.3499 7.017 6.918 7.017 6.622 7.017 40,473 6.9158 -1.39%
2015-09-14 0 0.360 0.355 0.360 0.355 0.375 1,730,000 631,100 0.3648 7.116 7.017 7.116 7.017 7.412 87,522 7.2108 -1.37%
2015-09-11 0 0.365 0.360 0.365 0.350 0.380 3,670,000 1,343,500 0.3661 7.215 7.116 7.215 6.918 7.511 185,668 7.2360 4.29%
2015-09-10 0 0.350 0.350 0.360 0.340 0.360 72,997,000 25,904,780 0.3549 6.918 6.918 7.116 6.721 7.116 3,692,976 7.0146 -2.78%
2015-09-09 0 0.360 0.360 0.365 0.350 0.390 8,466,000 3,117,380 0.3682 7.116 7.116 7.215 6.918 7.709 428,302 7.2785 -5.26%
2015-09-08 0 0.380 0.370 0.380 0.350 0.390 19,476,000 7,093,590 0.3642 7.511 7.314 7.511 6.918 7.709 985,306 7.1994 8.57%
2015-09-07 0 0.350 0.345 0.350 0.315 0.355 28,138,000 9,363,960 0.3328 6.918 6.819 6.918 6.226 7.017 1,423,524 6.5780 11.11%
2015-09-04 0 0.315 0.315 0.320 0.315 0.335 2,134,000 687,350 0.3221 6.226 6.226 6.325 6.226 6.622 107,961 6.3667 0.00%
2015-09-02 0 0.315 0.315 0.320 0.310 0.330 4,530,000 1,448,150 0.3197 6.226 6.226 6.325 6.128 6.523 229,176 6.3189 -3.08%
2015-09-01 0 0.325 0.325 0.330 0.325 0.350 4,010,000 1,351,950 0.3371 6.424 6.424 6.523 6.424 6.918 202,869 6.6641 -7.14%
2015-08-31 0 0.350 0.350 0.355 0.340 0.385 5,420,000 1,921,950 0.3546 6.918 6.918 7.017 6.721 7.610 274,202 7.0092 -7.89%
2015-08-28 0 0.380 0.370 0.380 0.365 0.420 27,402,230 10,625,748 0.3878 7.511 7.314 7.511 7.215 8.302 1,386,301 7.6648 15.15%
2015-08-27 0 0.330 0.325 0.335 0.325 0.340 1,684,000 557,040 0.3308 6.523 6.424 6.622 6.424 6.721 85,195 6.5384 3.13%
2015-08-26 0 0.320 0.320 0.325 0.315 0.340 5,150,000 1,684,600 0.3271 6.325 6.325 6.424 6.226 6.721 260,543 6.4657 0.00%
2015-08-25 0 0.320 0.320 0.325 0.290 0.320 6,068,000 1,889,800 0.3114 6.325 6.325 6.424 5.732 6.325 306,985 6.1560 6.67%
2015-08-24 0 0.300 0.300 0.305 0.280 0.325 3,410,000 1,018,700 0.2987 5.930 5.930 6.029 5.535 6.424 172,515 5.9050 -14.29%
2015-08-21 0 0.350 0.340 0.355 0.345 0.375 37,374,000 13,277,630 0.3553 6.918 6.721 7.017 6.819 7.412 1,890,780 7.0223 -7.89%
2015-08-20 0 0.380 0.380 0.385 0.370 0.390 4,027,500 1,528,627 0.3795 7.511 7.511 7.610 7.314 7.709 203,754 7.5023 -2.56%
2015-08-19 0 0.390 0.390 0.400 0.385 0.400 4,609,000 1,801,400 0.3908 7.709 7.709 7.907 7.610 7.907 233,173 7.7256 -1.27%
2015-08-18 0 0.395 0.390 0.395 0.385 0.420 47,432,000 18,870,418 0.3978 7.808 7.709 7.808 7.610 8.302 2,399,623 7.8639 2.60%
2015-08-17 0 0.385 0.385 0.400 0.380 0.395 16,810,000 6,498,850 0.3866 7.610 7.610 7.907 7.511 7.808 850,431 7.6418 0.00%
2015-08-14 0 0.385 0.380 0.390 0.370 0.425 84,610,000 34,559,650 0.4085 7.610 7.511 7.709 7.314 8.401 4,280,487 8.0738 -8.33%
2015-08-13 0 0.420 0.420 0.425 0.420 0.470 27,691,000 12,273,240 0.4432 8.302 8.302 8.401 8.302 9.290 1,400,910 8.7609 -5.62%
2015-08-12 0 0.445 0.440 0.450 0.420 0.450 26,338,000 11,348,300 0.4309 8.796 8.697 8.895 8.302 8.895 1,332,460 8.5168 0.00%
2015-08-11 0 0.445 0.445 0.450 0.430 0.475 52,153,000 23,513,655 0.4509 8.796 8.796 8.895 8.500 9.389 2,638,462 8.9119 3.49%
2015-08-10 0 0.430 0.425 0.430 0.375 0.430 21,917,400 8,986,566 0.4100 8.500 8.401 8.500 7.412 8.500 1,108,819 8.1046 7.50%
2015-08-07 0 0.400 0.400 0.405 0.355 0.410 26,875,000 10,402,930 0.3871 7.907 7.907 8.005 7.017 8.104 1,359,628 7.6513 6.67%
2015-08-06 0 0.375 0.370 0.375 0.330 0.375 15,675,000 5,631,075 0.3592 7.412 7.314 7.412 6.523 7.412 793,011 7.1009 8.70%
2015-08-05 0 0.345 0.345 0.350 0.330 0.365 13,580,000 4,787,940 0.3526 6.819 6.819 6.918 6.523 7.215 687,023 6.9691 0.00%
2015-08-04 0 0.345 0.345 0.350 0.280 0.350 19,368,000 6,412,410 0.3311 6.819 6.819 6.918 5.535 6.918 979,842 6.5443 21.05%
2015-08-03 0 0.285 0.280 0.290 0.285 0.295 1,196,000 348,480 0.2914 5.633 5.535 5.732 5.633 5.831 60,507 5.7594 -3.39%
2015-07-31 0 0.295 0.290 0.300 0.285 0.305 3,570,000 1,069,650 0.2996 5.831 5.732 5.930 5.633 6.029 180,609 5.9225 1.72%
2015-07-30 0 0.290 0.290 0.300 0.290 0.305 2,670,000 794,615 0.2976 5.732 5.732 5.930 5.732 6.029 135,077 5.8827 -1.69%
2015-07-29 0 0.295 0.295 0.300 0.290 0.315 2,570,000 771,900 0.3004 5.831 5.831 5.930 5.732 6.226 130,018 5.9369 -1.67%
2015-07-28 0 0.300 0.295 0.300 0.280 0.310 12,157,000 3,633,375 0.2989 5.930 5.831 5.930 5.535 6.128 615,032 5.9076 -1.64%
2015-07-27 0 0.305 0.300 0.305 0.295 0.345 7,952,000 2,509,770 0.3156 6.029 5.930 6.029 5.831 6.819 402,298 6.2386 -10.29%
2015-07-24 0 0.340 0.330 0.345 0.330 0.360 6,472,000 2,200,315 0.3400 6.721 6.523 6.819 6.523 7.116 327,424 6.7201 -4.23%
2015-07-23 0 0.355 0.355 0.360 0.345 0.390 23,546,000 8,699,555 0.3695 7.017 7.017 7.116 6.819 7.709 1,191,211 7.3031 -4.05%
2015-07-22 0 0.370 0.365 0.370 0.290 0.370 35,058,000 11,209,972 0.3198 7.314 7.215 7.314 5.732 7.314 1,773,612 6.3204 12.12%
2015-07-21 0 0.330 0.330 0.335 0.330 0.360 9,080,000 3,077,550 0.3389 6.523 6.523 6.622 6.523 7.116 459,364 6.6996 -8.33%
2015-07-20 0 0.360 0.360 0.375 0.340 0.385 4,975,000 1,790,950 0.3600 7.116 7.116 7.412 6.721 7.610 251,689 7.1157 -7.69%
2015-07-17 0 0.390 0.390 0.395 0.375 0.410 4,858,200 1,893,456 0.3897 7.709 7.709 7.808 7.412 8.104 245,780 7.7039 1.30%
2015-07-16 0 0.385 0.385 0.395 0.370 0.420 16,191,000 6,520,498 0.4027 7.610 7.610 7.808 7.314 8.302 819,116 7.9604 16.67%
2015-07-15 0 0.330 0.330 0.340 0.330 0.335 2,226,000 732,860 0.3292 6.523 6.523 6.721 6.523 6.622 112,615 6.5077 -5.71%
2015-07-14 0 0.350 0.340 0.350 0.335 0.360 1,487,000 512,435 0.3446 6.918 6.721 6.918 6.622 7.116 75,229 6.8117 4.48%
2015-07-13 0 0.335 0.335 0.345 0.290 0.350 12,182,000 4,066,240 0.3338 6.622 6.622 6.819 5.732 6.918 616,297 6.5979 4.69%
2015-07-10 0 0.320 0.305 0.320 0.260 0.330 6,817,000 2,090,470 0.3067 6.325 6.029 6.325 5.139 6.523 344,877 6.0615 0.00%
2015-07-09 0 0.320 0.320 0.335 0.255 0.345 6,948,000 2,081,405 0.2996 6.325 6.325 6.622 5.040 6.819 351,505 5.9214 23.08%
2015-07-08 0 0.260 0.255 0.260 0.200 0.260 14,018,000 3,404,391 0.2429 5.139 5.040 5.139 3.953 5.139 709,182 4.8004 0.00%
2015-07-07 0 0.260 0.255 0.265 0.250 0.270 7,827,200 2,021,190 0.2582 5.139 5.040 5.238 4.942 5.337 395,984 5.1042 -3.70%
2015-07-06 0 0.270 0.270 0.275 0.255 0.305 6,995,000 1,893,738 0.2707 5.337 5.337 5.436 5.040 6.029 353,883 5.3513 -6.90%
2015-07-03 0 0.290 0.290 0.295 0.275 0.315 3,772,400 1,101,276 0.2919 5.732 5.732 5.831 5.436 6.226 190,849 5.7704 -4.92%
2015-07-02 0 0.305 0.305 0.310 0.300 0.320 5,767,000 1,771,480 0.3072 6.029 6.029 6.128 5.930 6.325 291,757 6.0718 -1.61%
2015-06-30 0 0.310 0.310 0.320 0.295 0.320 7,415,000 2,274,580 0.3068 6.128 6.128 6.325 5.831 6.325 375,131 6.0634 -6.06%
2015-06-29 0 0.330 0.325 0.335 0.320 0.370 5,577,800 1,895,104 0.3398 6.523 6.424 6.622 6.325 7.314 282,185 6.7158 -10.81%
2015-06-26 0 0.370 0.350 0.380 0.330 0.370 6,849,600 2,419,364 0.3532 7.314 6.918 7.511 6.523 7.314 346,527 6.9818 1.37%
2015-06-25 0 0.365 0.365 0.370 0.350 0.380 6,612,400 2,391,522 0.3617 7.215 7.215 7.314 6.918 7.511 334,527 7.1490 -3.95%
2015-06-24 0 0.380 0.370 0.380 0.370 0.385 2,780,000 1,048,855 0.3773 7.511 7.314 7.511 7.314 7.610 140,642 7.4576 2.70%
2015-06-23 0 0.370 0.370 0.375 0.360 0.390 1,832,400 673,700 0.3677 7.314 7.314 7.412 7.116 7.709 92,703 7.2673 -2.63%
2015-06-22 0 0.380 0.370 0.375 0.360 0.410 3,911,000 1,470,530 0.3760 7.511 7.314 7.412 7.116 8.104 197,861 7.4322 -2.56%
2015-06-19 0 0.390 0.385 0.390 0.375 0.445 8,287,600 3,345,144 0.4036 7.709 7.610 7.709 7.412 8.796 419,276 7.9784 0.00%
2015-06-18 0 0.390 0.385 0.395 0.370 0.400 7,033,000 2,690,295 0.3825 7.709 7.610 7.808 7.314 7.907 355,805 7.5611 0.00%
2015-06-17 0 0.390 0.385 0.390 0.365 0.420 11,822,000 4,566,450 0.3863 7.709 7.610 7.709 7.215 8.302 598,084 7.6351 -3.70%
2015-06-16 0 0.405 0.405 0.410 0.400 0.490 19,156,400 8,197,843 0.4279 8.005 8.005 8.104 7.907 9.686 969,137 8.4589 -12.90%
2015-06-15 0 0.465 0.465 0.470 0.410 0.600 90,557,300 45,418,476 0.5015 9.191 9.191 9.290 8.104 11.86 4,581,366 9.9137 50.00%
2015-06-12 0 0.730 0.740 0.750 0.630 0.850 36,263,900 25,791,810 0.7112 6.128 6.212 6.295 5.288 7.135 4,320,233 5.9700 -17.51%
2015-06-11 0 0.177 0.175 0.177 0.170 0.232 114,650,750 21,663,658 0.1890 7.429 7.345 7.429 7.135 9.737 2,731,741 7.9303 -18.81%
2015-06-10 0 0.218 0.214 0.218 0.218 0.235 13,054,500 2,939,657 0.2252 9.149 8.982 9.149 9.149 9.863 311,045 9.4509 -2.24%
2015-06-09 0 0.223 0.223 0.227 0.210 0.248 25,477,500 5,662,610 0.2223 9.359 9.359 9.527 8.814 10.41 607,043 9.3282 -9.72%
2015-06-08 0 0.247 0.243 0.247 0.243 0.260 13,055,500 3,256,820 0.2495 10.37 10.20 10.37 10.20 10.91 311,069 10.470 -0.40%
2015-06-05 0 0.248 0.245 0.248 0.238 0.260 18,932,500 4,667,780 0.2465 10.41 10.28 10.41 9.989 10.91 451,098 10.348 -0.80%
2015-06-04 0 0.250 0.250 0.255 0.246 0.265 22,265,000 5,712,020 0.2565 10.49 10.49 10.70 10.32 11.12 530,500 10.767 -1.96%
2015-06-03 0 0.255 0.250 0.255 0.250 0.260 11,991,000 3,035,015 0.2531 10.70 10.49 10.70 10.49 10.91 285,705 10.623 0.00%
2015-06-02 0 0.255 0.255 0.260 0.248 0.275 31,130,000 8,186,285 0.2630 10.70 10.70 10.91 10.41 11.54 741,723 11.037 -3.77%
2015-06-01 0 0.265 0.260 0.265 0.240 0.265 33,540,000 8,564,975 0.2554 11.12 10.91 11.12 10.07 11.12 799,145 10.718 10.88%
2015-05-29 0 0.239 0.240 0.242 0.230 0.245 14,120,000 3,374,555 0.2390 10.03 10.07 10.16 9.653 10.28 336,432 10.030 -2.05%
2015-05-28 0 0.244 0.240 0.244 0.238 0.265 23,550,000 5,869,680 0.2492 10.24 10.07 10.24 9.989 11.12 561,117 10.461 -6.15%
2015-05-27 0 0.260 0.255 0.260 0.250 0.265 27,753,000 7,133,530 0.2570 10.91 10.70 10.91 10.49 11.12 661,261 10.788 0.00%
2015-05-26 0 0.260 0.255 0.260 0.249 0.270 51,711,500 13,314,005 0.2575 10.91 10.70 10.91 10.45 11.33 1,232,111 10.806 -1.89%
2015-05-22 0 0.265 0.260 0.265 0.241 0.285 42,755,750 11,148,112 0.2607 11.12 10.91 11.12 10.11 11.96 1,018,726 10.943 7.29%
2015-05-21 0 0.247 0.247 0.248 0.242 0.249 22,719,500 5,579,963 0.2456 10.37 10.37 10.41 10.16 10.45 541,329 10.308 0.82%
2015-05-20 0 0.245 0.244 0.245 0.240 0.245 20,022,000 4,866,130 0.2430 10.28 10.24 10.28 10.07 10.28 477,057 10.200 2.94%
2015-05-19 0 0.238 0.238 0.240 0.233 0.247 23,320,000 5,563,830 0.2386 9.989 9.989 10.07 9.779 10.37 555,637 10.013 -2.06%
2015-05-18 0 0.243 0.242 0.243 0.234 0.249 36,959,750 8,885,630 0.2404 10.20 10.16 10.20 9.821 10.45 880,626 10.090 3.40%
2015-05-15 0 0.235 0.232 0.235 0.208 0.255 80,886,000 18,818,894 0.2327 9.863 9.737 9.863 8.730 10.70 1,927,241 9.7647 12.98%
2015-05-14 0 0.208 0.209 0.210 0.205 0.217 16,112,000 3,375,959 0.2095 8.730 8.772 8.814 8.604 9.107 383,895 8.7940 0.48%
2015-05-13 0 0.207 0.206 0.208 0.200 0.214 32,945,000 6,828,170 0.2073 8.688 8.646 8.730 8.394 8.982 784,968 8.6987 4.02%
2015-05-12 0 0.199 0.195 0.199 0.185 0.199 18,760,000 3,577,305 0.1907 8.352 8.184 8.352 7.764 8.352 446,988 8.0031 1.53%
2015-05-11 0 0.196 0.196 0.197 0.194 0.208 25,060,000 5,015,375 0.2001 8.226 8.226 8.268 8.142 8.730 597,095 8.3996 3.16%
2015-05-08 0 0.190 0.190 0.193 0.188 0.206 36,234,000 6,976,720 0.1925 7.974 7.974 8.100 7.890 8.646 863,334 8.0811 -7.77%
2015-05-07 0 0.206 0.203 0.208 0.200 0.229 19,085,000 3,989,500 0.2090 8.646 8.520 8.730 8.394 9.611 454,731 8.7733 -5.94%
2015-05-06 0 0.219 0.218 0.219 0.218 0.235 19,257,500 4,303,594 0.2235 9.191 9.149 9.191 9.149 9.863 458,841 9.3793 0.00%
2015-05-05 0 0.219 0.219 0.220 0.216 0.240 29,349,000 6,568,935 0.2238 9.191 9.191 9.233 9.065 10.07 699,288 9.3938 -6.41%
2015-05-04 0 0.234 0.233 0.234 0.215 0.260 92,190,000 22,123,545 0.2400 9.821 9.779 9.821 9.024 10.91 2,196,577 10.072 -0.43%
2015-04-30 0 0.235 0.233 0.235 0.195 0.260 246,181,500 57,399,076 0.2332 9.863 9.779 9.863 8.184 10.91 5,865,676 9.7856 21.13%
2015-04-29 0 0.194 0.193 0.195 0.186 0.199 37,899,000 7,243,227 0.1911 8.142 8.100 8.184 7.806 8.352 903,006 8.0212 3.19%
2015-04-28 0 0.188 0.188 0.189 0.179 0.189 31,834,000 5,857,615 0.1840 7.890 7.890 7.932 7.513 7.932 758,497 7.7227 5.03%
2015-04-27 0 0.179 0.179 0.180 0.175 0.185 13,256,000 2,371,370 0.1789 7.513 7.513 7.555 7.345 7.764 315,846 7.5080 -1.65%
2015-04-24 0 0.182 0.180 0.182 0.180 0.192 10,090,000 1,856,255 0.1840 7.639 7.555 7.639 7.555 8.058 240,411 7.7212 1.11%
2015-04-23 0 0.180 0.180 0.181 0.175 0.195 40,340,000 7,499,655 0.1859 7.555 7.555 7.597 7.345 8.184 961,166 7.8027 1.69%
2015-04-22 0 0.177 0.176 0.177 0.170 0.180 27,852,000 4,931,047 0.1770 7.429 7.387 7.429 7.135 7.555 663,619 7.4305 4.12%
2015-04-21 0 0.170 0.169 0.170 0.162 0.173 22,565,000 3,777,540 0.1674 7.135 7.093 7.135 6.799 7.261 537,648 7.0260 -0.58%
2015-04-20 0 0.171 0.170 0.171 0.166 0.180 23,329,000 4,025,975 0.1726 7.177 7.135 7.177 6.967 7.555 555,851 7.2429 -5.00%
2015-04-17 0 0.180 0.179 0.180 0.175 0.190 27,759,200 4,974,003 0.1792 7.555 7.513 7.555 7.345 7.974 661,408 7.5203 0.56%
2015-04-16 0 0.179 0.179 0.184 0.160 0.188 42,532,000 7,439,955 0.1749 7.513 7.513 7.722 6.715 7.890 1,013,394 7.3416 -0.56%
2015-04-15 0 0.180 0.179 0.180 0.166 0.205 134,680,750 24,980,178 0.1855 7.555 7.513 7.555 6.967 8.604 3,208,989 7.7844 10.43%
2015-04-14 0 0.163 0.163 0.164 0.149 0.170 77,026,500 12,570,501 0.1632 6.841 6.841 6.883 6.254 7.135 1,835,282 6.8494 10.88%
2015-04-13 0 0.147 0.145 0.148 0.129 0.155 89,985,000 13,045,225 0.1450 6.170 6.086 6.212 5.414 6.505 2,144,039 6.0844 13.95%
2015-04-10 0 0.129 0.128 0.130 0.127 0.131 20,705,000 2,667,985 0.1289 5.414 5.372 5.456 5.330 5.498 493,330 5.4081 0.00%
2015-04-09 0 0.129 0.127 0.129 0.125 0.131 18,005,500 2,308,311 0.1282 5.414 5.330 5.414 5.246 5.498 429,010 5.3805 0.00%
2015-04-08 0 0.129 0.129 0.131 0.127 0.133 35,326,250 4,574,950 0.1295 5.414 5.414 5.498 5.330 5.582 841,706 5.4353 1.57%
2015-04-02 0 0.127 0.128 0.129 0.123 0.129 16,050,000 2,015,605 0.1256 5.330 5.372 5.414 5.162 5.414 382,417 5.2707 3.25%
2015-04-01 0 0.123 0.122 0.123 0.119 0.123 12,551,000 1,517,633 0.1209 5.162 5.120 5.162 4.994 5.162 299,048 5.0749 -0.81%
2015-03-31 0 0.124 0.123 0.124 0.121 0.130 3,853,000 480,160 0.1246 5.204 5.162 5.204 5.078 5.456 91,804 5.2303 -1.59%
2015-03-30 0 0.126 0.123 0.126 0.120 0.130 15,043,000 1,885,785 0.1254 5.288 5.162 5.288 5.036 5.456 358,424 5.2613 1.61%
2015-03-27 0 0.124 0.123 0.124 0.118 0.125 13,000,000 1,586,660 0.1221 5.204 5.162 5.204 4.952 5.246 309,746 5.1225 -2.36%
2015-03-26 0 0.127 0.125 0.127 0.121 0.131 8,187,000 1,035,774 0.1265 5.330 5.246 5.330 5.078 5.498 195,069 5.3098 -1.55%
2015-03-25 0 0.129 0.129 0.132 0.128 0.131 9,677,500 1,254,697 0.1297 5.414 5.414 5.540 5.372 5.498 230,582 5.4414 -1.53%
2015-03-24 0 0.131 0.130 0.132 0.130 0.135 12,802,000 1,679,345 0.1312 5.498 5.456 5.540 5.456 5.666 305,029 5.5055 -2.96%
2015-03-23 0 0.135 0.134 0.135 0.130 0.135 10,535,000 1,394,720 0.1324 5.666 5.624 5.666 5.456 5.666 251,014 5.5564 1.50%
2015-03-20 0 0.133 0.132 0.133 0.131 0.135 18,000,000 2,395,570 0.1331 5.582 5.540 5.582 5.498 5.666 428,879 5.5856 0.76%
2015-03-19 0 0.132 0.132 0.133 0.130 0.135 16,220,000 2,147,970 0.1324 5.540 5.540 5.582 5.456 5.666 386,468 5.5580 -0.75%
2015-03-18 0 0.133 0.133 0.134 0.131 0.137 16,300,000 2,162,055 0.1326 5.582 5.582 5.624 5.498 5.750 388,374 5.5669 -2.21%
2015-03-17 0 0.136 0.136 0.137 0.128 0.143 70,130,000 9,561,022 0.1363 5.708 5.708 5.750 5.372 6.002 1,670,962 5.7219 6.25%
2015-03-16 0 0.128 0.128 0.129 0.126 0.172 118,490,000 15,881,740 0.1340 5.372 5.372 5.414 5.288 7.219 2,823,218 5.6254 -39.91%
2015-03-13 0 0.213 0.211 0.213 0.211 0.215 1,975,000 420,935 0.2131 8.940 8.856 8.940 8.856 9.024 47,058 8.9451 -0.93%
2015-03-12 0 0.215 0.212 0.215 0.210 0.216 1,670,000 355,250 0.2127 9.024 8.898 9.024 8.814 9.065 39,790 8.9280 0.94%
2015-03-11 0 0.213 0.208 0.213 0.208 0.216 4,625,000 975,410 0.2109 8.940 8.730 8.940 8.730 9.065 110,198 8.8514 0.00%
2015-03-10 0 0.213 0.210 0.213 0.206 0.213 2,915,000 610,070 0.2093 8.940 8.814 8.940 8.646 8.940 69,455 8.7837 1.43%
2015-03-09 0 0.210 0.208 0.211 0.206 0.212 5,430,000 1,135,245 0.2091 8.814 8.730 8.856 8.646 8.898 129,379 8.7746 -0.94%
2015-03-06 0 0.212 0.208 0.212 0.208 0.214 4,375,000 920,245 0.2103 8.898 8.730 8.898 8.730 8.982 104,242 8.8280 -0.47%
2015-03-05 0 0.213 0.210 0.213 0.206 0.214 4,715,000 992,860 0.2106 8.940 8.814 8.940 8.646 8.982 112,343 8.8378 -0.93%
2015-03-04 0 0.215 0.211 0.215 0.205 0.222 9,115,000 1,925,280 0.2112 9.024 8.856 9.024 8.604 9.317 217,180 8.8649 -0.92%
2015-03-03 0 0.217 0.216 0.217 0.215 0.220 2,910,000 632,715 0.2174 9.107 9.065 9.107 9.024 9.233 69,335 9.1254 -1.36%
2015-03-02 0 0.220 0.216 0.217 0.217 0.230 5,940,000 1,319,180 0.2221 9.233 9.065 9.107 9.107 9.653 141,530 9.3208 -3.08%
2015-02-27 0 0.227 0.224 0.227 0.223 0.236 7,405,000 1,677,670 0.2266 9.527 9.401 9.527 9.359 9.905 176,436 9.5086 -2.58%
2015-02-26 0 0.233 0.228 0.233 0.228 0.246 14,685,000 3,502,935 0.2385 9.779 9.569 9.779 9.569 10.32 349,894 10.011 -1.27%
2015-02-25 0 0.236 0.233 0.236 0.227 0.236 3,720,000 861,835 0.2317 9.905 9.779 9.905 9.527 9.905 88,635 9.7234 2.61%
2015-02-24 0 0.230 0.227 0.230 0.220 0.230 3,240,000 729,855 0.2253 9.653 9.527 9.653 9.233 9.653 77,198 9.4543 2.68%
2015-02-23 0 0.224 0.222 0.224 0.217 0.225 3,615,000 802,415 0.2220 9.401 9.317 9.401 9.107 9.443 86,133 9.3160 2.75%
2015-02-18 0 0.218 0.215 0.218 - - 0 0 - 9.149 9.024 9.149 - - 0 - 0.00%
2015-02-17 0 0.218 0.214 0.217 0.212 0.219 1,290,000 278,405 0.2158 9.149 8.982 9.107 8.898 9.191 30,736 9.0578 1.87%
2015-02-16 0 0.214 0.207 0.214 0.205 0.214 1,785,000 376,740 0.2111 8.982 8.688 8.982 8.604 8.982 42,531 8.8581 -0.93%
2015-02-13 0 0.216 0.211 0.216 0.210 0.216 3,440,000 726,880 0.2113 9.065 8.856 9.065 8.814 9.065 81,964 8.8683 1.89%
2015-02-12 0 0.212 0.211 0.214 0.210 0.216 4,330,000 921,935 0.2129 8.898 8.856 8.982 8.814 9.065 103,169 8.9361 -0.47%
2015-02-11 0 0.213 0.211 0.213 0.211 0.215 2,945,000 625,585 0.2124 8.940 8.856 8.940 8.856 9.024 70,169 8.9153 -1.84%
2015-02-10 0 0.217 0.213 0.218 0.211 0.219 1,205,000 257,785 0.2139 9.107 8.940 9.149 8.856 9.191 28,711 8.9786 0.00%
2015-02-09 0 0.217 0.214 0.218 0.214 0.219 5,145,000 1,108,610 0.2155 9.107 8.982 9.149 8.982 9.191 122,588 9.0434 -1.81%
2015-02-06 0 0.221 0.217 0.222 0.217 0.221 470,000 102,910 0.2190 9.275 9.107 9.317 9.107 9.275 11,199 9.1896 0.00%
2015-02-05 0 0.221 0.218 0.221 0.217 0.224 1,255,000 274,535 0.2188 9.275 9.149 9.275 9.107 9.401 29,902 9.1810 0.45%
2015-02-04 0 0.220 0.217 0.220 0.217 0.222 2,115,000 463,265 0.2190 9.233 9.107 9.233 9.107 9.317 50,393 9.1930 -0.90%
2015-02-03 0 0.222 0.220 0.223 0.220 0.224 1,462,250 323,272 0.2211 9.317 9.233 9.359 9.233 9.401 34,840 9.2786 -0.45%
2015-02-02 0 0.223 0.219 0.223 0.218 0.223 2,855,000 628,555 0.2202 9.359 9.191 9.359 9.149 9.359 68,025 9.2401 0.00%
2015-01-30 0 0.223 0.221 0.225 0.218 0.224 887,000 196,070 0.2210 9.359 9.275 9.443 9.149 9.401 21,134 9.2774 -0.89%
2015-01-29 0 0.225 0.222 0.225 0.218 0.225 1,690,000 371,965 0.2201 9.443 9.317 9.443 9.149 9.443 40,267 9.2375 -0.44%
2015-01-28 0 0.226 0.221 0.226 0.218 0.229 2,625,000 590,550 0.2250 9.485 9.275 9.485 9.149 9.611 62,545 9.4420 0.89%
2015-01-27 0 0.224 0.218 0.224 0.218 0.224 1,895,000 415,810 0.2194 9.401 9.149 9.401 9.149 9.401 45,151 9.2092 -0.44%
2015-01-26 0 0.225 0.224 0.225 0.219 0.225 1,560,000 345,385 0.2214 9.443 9.401 9.443 9.191 9.443 37,170 9.2922 2.27%
2015-01-23 0 0.220 0.219 0.220 0.218 0.223 2,985,000 658,690 0.2207 9.233 9.191 9.233 9.149 9.359 71,122 9.2613 0.00%
2015-01-22 0 0.220 0.220 0.222 0.216 0.224 2,134,250 467,482 0.2190 9.233 9.233 9.317 9.065 9.401 50,852 9.1930 0.00%
2015-01-21 0 0.220 0.220 0.222 0.213 0.224 3,335,000 732,755 0.2197 9.233 9.233 9.317 8.940 9.401 79,462 9.2215 0.00%
2015-01-20 0 0.220 0.219 0.220 0.212 0.226 5,280,000 1,167,260 0.2211 9.233 9.191 9.233 8.898 9.485 125,805 9.2784 -4.35%
2015-01-19 0 0.230 0.228 0.231 0.223 0.244 10,795,000 2,498,840 0.2315 9.653 9.569 9.695 9.359 10.24 257,208 9.7152 -4.96%
2015-01-16 0 0.242 0.241 0.244 0.225 0.249 44,965,000 10,737,000 0.2388 10.16 10.11 10.24 9.443 10.45 1,071,365 10.022 14.15%
2015-01-15 0 0.212 0.209 0.212 0.208 0.215 680,000 142,535 0.2096 8.898 8.772 8.898 8.730 9.024 16,202 8.7973 -1.85%
2015-01-14 0 0.216 0.210 0.216 0.210 0.216 1,870,000 398,390 0.2130 9.065 8.814 9.065 8.814 9.065 44,556 8.9414 1.89%
2015-01-13 0 0.212 0.209 0.213 0.202 0.215 2,460,000 514,110 0.2090 8.898 8.772 8.940 8.478 9.024 58,614 8.7712 -0.93%
2015-01-12 0 0.214 0.210 0.216 0.210 0.218 975,000 207,000 0.2123 8.982 8.814 9.065 8.814 9.149 23,231 8.9105 -1.83%
2015-01-09 0 0.218 0.214 0.219 0.210 0.218 1,610,000 344,125 0.2137 9.149 8.982 9.191 8.814 9.149 38,361 8.9707 2.83%
2015-01-08 0 0.212 0.207 0.214 0.207 0.217 1,480,000 318,645 0.2153 8.898 8.688 8.982 8.688 9.107 35,263 9.0361 -2.75%
2015-01-07 0 0.218 0.214 0.219 0.211 0.219 1,385,000 299,155 0.2160 9.149 8.982 9.191 8.856 9.191 33,000 9.0653 2.35%
2015-01-06 0 0.213 0.213 0.214 0.210 0.215 1,990,000 427,025 0.2146 8.940 8.940 8.982 8.814 9.024 47,415 9.0061 -2.74%
2015-01-05 0 0.219 0.219 0.221 0.210 0.219 2,386,000 515,590 0.2161 9.191 9.191 9.275 8.814 9.191 56,850 9.0693 2.82%
2015-01-02 0 0.213 0.210 0.214 0.208 0.213 726,000 152,440 0.2100 8.940 8.814 8.982 8.730 8.940 17,298 8.8125 -0.47%
2014-12-31 0 0.214 0.210 0.214 0.208 0.214 740,000 157,890 0.2134 8.982 8.814 8.982 8.730 8.982 17,632 8.9549 1.90%
2014-12-30 0 0.210 0.210 0.212 0.209 0.212 2,320,000 489,175 0.2109 8.814 8.814 8.898 8.772 8.898 55,278 8.8494 0.00%
2014-12-29 0 0.210 0.210 0.212 0.205 0.214 1,585,000 330,545 0.2085 8.814 8.814 8.898 8.604 8.982 37,765 8.7526 -2.33%
2014-12-24 0 0.215 0.211 0.215 0.211 0.216 295,000 62,825 0.2130 9.024 8.856 9.024 8.856 9.065 7,029 8.9382 0.94%
2014-12-23 0 0.213 0.211 0.214 0.210 0.216 4,655,000 984,070 0.2114 8.940 8.856 8.982 8.814 9.065 110,913 8.8725 2.40%
2014-12-22 0 0.208 0.205 0.209 0.201 0.215 2,870,000 591,230 0.2060 8.730 8.604 8.772 8.436 9.024 68,382 8.6459 -2.35%
2014-12-19 0 0.213 0.206 0.213 0.210 0.220 5,620,000 1,199,865 0.2135 8.940 8.646 8.940 8.814 9.233 133,906 8.9605 0.00%
2014-12-18 0 0.213 0.213 0.218 0.209 0.226 13,745,000 2,945,415 0.2143 8.940 8.940 9.149 8.772 9.485 327,497 8.9937 -6.58%
2014-12-17 0 0.228 0.220 0.230 0.220 0.236 4,052,000 917,885 0.2265 9.569 9.233 9.653 9.233 9.905 96,546 9.5073 -2.56%
2014-12-16 0 0.234 0.232 0.236 0.228 0.241 815,000 191,885 0.2354 9.821 9.737 9.905 9.569 10.11 19,419 9.8815 -0.85%
2014-12-15 0 0.236 0.234 0.238 0.230 0.240 3,150,000 737,590 0.2342 9.905 9.821 9.989 9.653 10.07 75,054 9.8275 -2.48%
2014-12-12 0 0.242 0.242 0.244 0.240 0.255 5,680,000 1,396,150 0.2458 10.16 10.16 10.24 10.07 10.70 135,335 10.316 2.11%
2014-12-11 0 0.237 0.237 0.244 0.225 0.255 21,980,000 5,377,480 0.2447 9.947 9.947 10.24 9.443 10.70 523,709 10.268 5.33%
2014-12-10 0 0.225 0.223 0.225 0.221 0.228 3,635,000 811,635 0.2233 9.443 9.359 9.443 9.275 9.569 86,610 9.3712 -0.88%
2014-12-09 0 0.227 0.226 0.228 0.225 0.245 9,030,000 2,088,220 0.2313 9.527 9.485 9.569 9.443 10.28 215,154 9.7057 -5.42%
2014-12-08 0 0.240 0.240 0.243 0.237 0.242 3,540,000 845,880 0.2389 10.07 10.07 10.20 9.947 10.16 84,346 10.029 1.69%
2014-12-05 0 0.236 0.236 0.240 0.233 0.244 5,240,000 1,251,115 0.2388 9.905 9.905 10.07 9.779 10.24 124,852 10.021 -2.48%
2014-12-04 0 0.242 0.242 0.244 0.238 0.245 6,755,000 1,624,455 0.2405 10.16 10.16 10.24 9.989 10.28 160,949 10.093 1.68%
2014-12-03 0 0.238 0.238 0.240 0.235 0.250 6,521,000 1,591,470 0.2441 9.989 9.989 10.07 9.863 10.49 155,373 10.243 -4.80%
2014-12-02 0 0.250 0.249 0.250 0.248 0.255 1,320,000 331,280 0.2510 10.49 10.45 10.49 10.41 10.70 31,451 10.533 0.00%
2014-12-01 0 0.250 0.248 0.250 0.248 0.265 8,680,000 2,198,355 0.2533 10.49 10.41 10.49 10.41 11.12 206,815 10.630 -1.96%
2014-11-28 0 0.255 0.255 0.260 0.255 0.265 5,465,000 1,414,150 0.2588 10.70 10.70 10.91 10.70 11.12 130,213 10.860 0.00%
2014-11-27 0 0.255 0.255 0.260 0.250 0.260 8,650,000 2,218,300 0.2565 10.70 10.70 10.91 10.49 10.91 206,100 10.763 2.00%
2014-11-26 0 0.250 0.248 0.250 0.250 0.255 10,015,000 2,513,200 0.2509 10.49 10.41 10.49 10.49 10.70 238,624 10.532 -1.96%
2014-11-25 0 0.255 0.255 0.260 0.250 0.260 3,180,000 811,350 0.2551 10.70 10.70 10.91 10.49 10.91 75,769 10.708 -1.92%
2014-11-24 0 0.260 0.255 0.260 0.250 0.275 47,180,000 12,379,250 0.2624 10.91 10.70 10.91 10.49 11.54 1,124,140 11.012 4.42%
2014-11-21 0 0.249 0.249 0.250 0.246 0.260 13,950,000 3,487,465 0.2500 10.45 10.45 10.49 10.32 10.91 332,382 10.492 -4.23%
2014-11-20 0 0.260 0.255 0.260 0.248 0.275 19,085,000 4,862,240 0.2548 10.91 10.70 10.91 10.41 11.54 454,731 10.693 -1.89%
2014-11-19 0 0.265 0.260 0.265 0.245 0.290 43,792,500 11,793,260 0.2693 11.12 10.91 11.12 10.28 12.17 1,043,428 11.302 7.72%
2014-11-18 0 0.246 0.245 0.248 0.245 0.250 8,000,000 1,971,820 0.2465 10.32 10.28 10.41 10.28 10.49 190,613 10.345 -3.53%
2014-11-17 0 0.255 0.250 0.255 0.243 0.255 13,052,000 3,218,630 0.2466 10.70 10.49 10.70 10.20 10.70 310,985 10.350 0.00%
2014-11-14 0 0.255 0.250 0.255 0.247 0.260 7,561,000 1,914,290 0.2532 10.70 10.49 10.70 10.37 10.91 180,153 10.626 -1.92%
2014-11-13 0 0.260 0.260 0.265 0.250 0.265 9,941,000 2,560,190 0.2575 10.91 10.91 11.12 10.49 11.12 236,861 10.809 4.00%
2014-11-12 0 0.250 0.250 0.255 0.246 0.250 4,135,000 1,029,645 0.2490 10.49 10.49 10.70 10.32 10.49 98,523 10.451 -1.96%
2014-11-11 0 0.255 0.250 0.255 0.245 0.270 11,970,000 3,021,305 0.2524 10.70 10.49 10.70 10.28 11.33 285,205 10.593 -3.77%
2014-11-10 0 0.265 0.260 0.265 0.260 0.270 6,647,500 1,762,667 0.2652 11.12 10.91 11.12 10.91 11.33 158,388 11.129 1.92%
2014-11-07 0 0.260 0.255 0.260 0.255 0.280 12,420,000 3,292,500 0.2651 10.91 10.70 10.91 10.70 11.75 295,927 11.126 -5.45%
2014-11-06 0 0.275 0.270 0.275 0.270 0.280 6,770,000 1,851,700 0.2735 11.54 11.33 11.54 11.33 11.75 161,306 11.479 0.00%
2014-11-05 0 0.275 0.275 0.280 0.270 0.290 11,281,000 3,149,435 0.2792 11.54 11.54 11.75 11.33 12.17 268,788 11.717 0.00%
2014-11-04 0 0.275 0.270 0.275 0.270 0.285 12,385,000 3,414,150 0.2757 11.54 11.33 11.54 11.33 11.96 295,093 11.570 -3.51%
2014-11-03 0 0.285 0.280 0.285 0.255 0.290 50,096,245 13,806,698 0.2756 11.96 11.75 11.96 10.70 12.17 1,193,625 11.567 11.76%
2014-10-31 0 0.255 0.250 0.255 0.223 0.260 44,510,000 11,021,540 0.2476 10.70 10.49 10.70 9.359 10.91 1,060,523 10.393 15.38%
2014-10-30 0 0.221 0.220 0.222 0.220 0.226 7,955,000 1,764,165 0.2218 9.275 9.233 9.317 9.233 9.485 189,541 9.3076 -1.78%
2014-10-29 0 0.225 0.222 0.226 0.220 0.229 7,060,000 1,576,390 0.2233 9.443 9.317 9.485 9.233 9.611 168,216 9.3712 -0.44%
2014-10-28 0 0.226 0.222 0.226 0.219 0.232 21,580,000 4,817,565 0.2232 9.485 9.317 9.485 9.191 9.737 514,179 9.3694 -2.59%
2014-10-27 0 0.232 0.233 0.236 0.227 0.243 14,317,000 3,344,479 0.2336 9.737 9.779 9.905 9.527 10.20 341,126 9.8042 -4.92%
2014-10-24 0 0.244 0.242 0.244 0.241 0.249 5,191,000 1,267,508 0.2442 10.24 10.16 10.24 10.11 10.45 123,684 10.248 0.41%
2014-10-23 0 0.243 0.243 0.244 0.240 0.255 7,775,000 1,897,055 0.2440 10.20 10.20 10.24 10.07 10.70 185,252 10.240 -2.80%
2014-10-22 0 0.250 0.247 0.255 0.247 0.265 14,415,000 3,675,780 0.2550 10.49 10.37 10.70 10.37 11.12 343,461 10.702 0.40%
2014-10-21 0 0.249 0.246 0.250 0.238 0.250 4,615,000 1,134,930 0.2459 10.45 10.32 10.49 9.989 10.49 109,960 10.321 3.75%
2014-10-20 0 0.240 0.238 0.243 0.240 0.260 19,725,000 4,896,050 0.2482 10.07 9.989 10.20 10.07 10.91 469,980 10.418 -7.69%
2014-10-17 0 0.260 0.260 0.265 0.255 0.270 8,425,000 2,192,425 0.2602 10.91 10.91 11.12 10.70 11.33 200,739 10.922 -1.89%
2014-10-16 0 0.265 0.260 0.265 0.255 0.265 8,960,000 2,331,200 0.2602 11.12 10.91 11.12 10.70 11.12 213,487 10.920 -1.85%
2014-10-15 0 0.270 0.265 0.270 0.265 0.275 4,789,000 1,295,400 0.2705 11.33 11.12 11.33 11.12 11.54 114,106 11.353 1.89%
2014-10-14 0 0.265 0.265 0.275 0.265 0.285 14,445,000 3,937,900 0.2726 11.12 11.12 11.54 11.12 11.96 344,176 11.442 -3.64%
2014-10-13 0 0.275 0.270 0.275 0.265 0.280 8,645,000 2,344,850 0.2712 11.54 11.33 11.54 11.12 11.75 205,981 11.384 -1.79%
2014-10-10 0 0.280 0.275 0.280 0.275 0.290 20,905,000 5,850,925 0.2799 11.75 11.54 11.75 11.54 12.17 498,096 11.747 -6.67%
2014-10-09 0 0.300 0.295 0.300 0.290 0.310 19,935,000 5,921,250 0.2970 12.59 12.38 12.59 12.17 13.01 474,984 12.466 -1.64%
2014-10-08 0 0.305 0.300 0.305 0.290 0.320 35,781,000 11,050,605 0.3088 12.80 12.59 12.80 12.17 13.43 852,541 12.962 3.39%
2014-10-07 0 0.295 0.295 0.300 0.270 0.310 40,420,000 12,019,650 0.2974 12.38 12.38 12.59 11.33 13.01 963,072 12.481 7.27%
2014-10-06 0 0.275 0.275 0.280 0.260 0.285 13,270,000 3,618,600 0.2727 11.54 11.54 11.75 10.91 11.96 316,179 11.445 5.77%
2014-10-03 0 0.260 0.260 0.265 0.246 0.270 34,135,000 8,752,970 0.2564 10.91 10.91 11.12 10.32 11.33 813,322 10.762 -5.45%
2014-09-30 0 0.275 0.270 0.275 0.247 0.275 31,750,000 8,180,160 0.2576 11.54 11.33 11.54 10.37 11.54 756,496 10.813 7.84%
2014-09-29 0 0.255 0.250 0.265 0.250 0.310 49,245,000 13,419,850 0.2725 10.70 10.49 11.12 10.49 13.01 1,173,342 11.437 -10.53%
2014-09-26 0 0.285 0.280 0.285 0.265 0.300 42,400,000 11,992,500 0.2828 11.96 11.75 11.96 11.12 12.59 1,010,249 11.871 -6.56%
2014-09-25 0 0.305 0.300 0.305 0.290 0.325 57,285,000 17,777,600 0.3103 12.80 12.59 12.80 12.17 13.64 1,364,909 13.025 5.17%
2014-09-24 0 0.290 0.285 0.290 0.285 0.320 41,265,000 12,260,700 0.2971 12.17 11.96 12.17 11.96 13.43 983,206 12.470 -7.94%
2014-09-23 0 0.315 0.310 0.315 0.305 0.360 87,022,306 28,358,563 0.3259 13.22 13.01 13.22 12.80 15.11 2,073,448 13.677 -4.55%
2014-09-22 0 0.330 0.320 0.330 0.260 0.335 150,783,000 47,239,540 0.3133 13.85 13.43 13.85 10.91 14.06 3,592,651 13.149 22.22%
2014-09-19 0 0.270 0.265 0.270 0.260 0.290 66,665,000 18,221,825 0.2733 11.33 11.12 11.33 10.91 12.17 1,588,402 11.472 -6.90%
2014-09-18 0 0.290 0.285 0.290 0.220 0.295 196,336,000 51,357,965 0.2616 12.17 11.96 12.17 9.233 12.38 4,678,026 10.979 31.82%
2014-09-17 0 0.220 0.218 0.220 0.218 0.223 11,541,500 2,546,750 0.2207 9.233 9.149 9.233 9.149 9.359 274,995 9.2611 2.80%
2014-09-16 0 0.214 0.214 0.218 0.213 0.220 7,195,000 1,566,065 0.2177 8.982 8.982 9.149 8.940 9.233 171,433 9.1352 -2.28%
2014-09-15 0 0.219 0.218 0.219 0.210 0.220 19,815,000 4,267,835 0.2154 9.191 9.149 9.191 8.814 9.233 472,125 9.0396 0.00%
2014-09-12 0 0.219 0.218 0.219 0.204 0.221 24,700,000 5,310,380 0.2150 9.191 9.149 9.191 8.562 9.275 588,518 9.0233 6.31%
2014-09-11 0 0.206 0.206 0.207 0.196 0.207 10,410,000 2,100,820 0.2018 8.646 8.646 8.688 8.226 8.688 248,035 8.4698 0.49%
2014-09-10 0 0.205 0.201 0.205 0.200 0.210 8,565,000 1,733,060 0.2023 8.604 8.436 8.604 8.394 8.814 204,075 8.4923 -0.97%
2014-09-08 0 0.207 0.207 0.208 0.205 0.210 2,745,050 568,284 0.2070 8.688 8.688 8.730 8.604 8.814 65,405 8.6887 -1.43%
2014-09-05 0 0.210 0.207 0.210 0.205 0.210 3,640,000 753,765 0.2071 8.814 8.688 8.814 8.604 8.814 86,729 8.6910 1.45%
2014-09-04 0 0.207 0.206 0.207 0.205 0.211 5,823,404 1,201,953 0.2064 8.688 8.646 8.688 8.604 8.856 138,752 8.6626 -1.90%
2014-09-03 0 0.211 0.207 0.211 0.205 0.213 6,900,000 1,432,245 0.2076 8.856 8.688 8.856 8.604 8.940 164,404 8.7118 2.43%
2014-09-02 0 0.206 0.205 0.206 0.203 0.206 2,795,000 574,315 0.2055 8.646 8.604 8.646 8.520 8.646 66,595 8.6239 -0.96%
2014-09-01 0 0.208 0.206 0.208 0.203 0.208 1,750,000 360,930 0.2062 8.730 8.646 8.730 8.520 8.730 41,697 8.6561 0.97%
2014-08-29 0 0.206 0.206 0.209 0.202 0.210 6,980,000 1,443,080 0.2067 8.646 8.646 8.772 8.478 8.814 166,310 8.6771 -2.83%
2014-08-28 0 0.212 0.210 0.212 0.208 0.215 3,470,000 730,630 0.2106 8.898 8.814 8.898 8.730 9.024 82,678 8.8370 -0.93%
2014-08-27 0 0.214 0.213 0.214 0.211 0.218 3,335,000 716,240 0.2148 8.982 8.940 8.982 8.856 9.149 79,462 9.0136 0.00%
2014-08-26 0 0.214 0.213 0.215 0.213 0.217 6,800,000 1,463,965 0.2153 8.982 8.940 9.024 8.940 9.107 162,021 9.0356 -1.38%
2014-08-25 0 0.217 0.217 0.220 0.217 0.227 8,175,000 1,804,570 0.2207 9.107 9.107 9.233 9.107 9.527 194,783 9.2645 -3.98%
2014-08-22 0 0.226 0.222 0.224 0.219 0.232 23,696,000 5,372,370 0.2267 9.485 9.317 9.401 9.191 9.737 564,596 9.5154 0.89%
2014-08-21 0 0.224 0.223 0.224 0.204 0.234 50,285,000 11,131,470 0.2214 9.401 9.359 9.401 8.562 9.821 1,198,122 9.2908 8.74%
2014-08-20 0 0.206 0.206 0.208 0.204 0.210 4,325,000 889,930 0.2058 8.646 8.646 8.730 8.562 8.814 103,050 8.6359 -0.48%
2014-08-19 0 0.207 0.207 0.209 0.206 0.212 7,380,000 1,536,085 0.2081 8.688 8.688 8.772 8.646 8.898 175,841 8.7357 -1.90%
2014-08-18 0 0.211 0.210 0.213 0.206 0.215 9,280,000 1,951,545 0.2103 8.856 8.814 8.940 8.646 9.024 221,111 8.8261 0.96%
2014-08-15 0 0.209 0.207 0.209 0.204 0.210 4,066,000 846,995 0.2083 8.772 8.688 8.772 8.562 8.814 96,879 8.7428 1.46%
2014-08-14 0 0.206 0.204 0.207 0.202 0.207 4,445,000 912,370 0.2053 8.646 8.562 8.688 8.478 8.688 105,909 8.6146 -0.48%
2014-08-13 0 0.207 0.206 0.208 0.198 0.209 5,780,000 1,179,220 0.2040 8.688 8.646 8.730 8.310 8.772 137,718 8.5626 0.49%
2014-08-12 0 0.206 0.206 0.208 0.204 0.209 6,122,000 1,262,070 0.2062 8.646 8.646 8.730 8.562 8.772 145,867 8.6522 -2.37%
2014-08-11 0 0.211 0.208 0.211 0.207 0.214 4,200,000 877,785 0.2090 8.856 8.730 8.856 8.688 8.982 100,072 8.7715 0.96%
2014-08-08 0 0.209 0.207 0.209 0.206 0.210 5,255,000 1,093,550 0.2081 8.772 8.688 8.772 8.646 8.814 125,209 8.7338 -0.95%
2014-08-07 0 0.211 0.211 0.214 0.210 0.215 4,580,000 970,065 0.2118 8.856 8.856 8.982 8.814 9.024 109,126 8.8894 -0.94%
2014-08-06 0 0.213 0.213 0.214 0.211 0.215 4,568,000 973,708 0.2132 8.940 8.940 8.982 8.856 9.024 108,840 8.9462 0.00%
2014-08-05 0 0.213 0.212 0.215 0.211 0.216 6,340,000 1,357,135 0.2141 8.940 8.898 9.024 8.856 9.065 151,061 8.9840 -0.47%
2014-08-04 0 0.214 0.213 0.214 0.210 0.215 6,690,000 1,428,715 0.2136 8.982 8.940 8.982 8.814 9.024 159,400 8.9631 1.42%
2014-08-01 0 0.211 0.210 0.215 0.210 0.215 11,267,000 2,385,845 0.2118 8.856 8.814 9.024 8.814 9.024 268,455 8.8873 -2.76%
2014-07-31 0 0.217 0.217 0.218 0.215 0.224 10,520,000 2,292,365 0.2179 9.107 9.107 9.149 9.024 9.401 250,656 9.1455 -2.25%
2014-07-30 0 0.222 0.222 0.223 0.208 0.224 33,432,000 7,284,991 0.2179 9.317 9.317 9.359 8.730 9.401 796,572 9.1454 6.73%
2014-07-29 0 0.208 0.208 0.210 0.207 0.212 8,050,000 1,679,470 0.2086 8.730 8.730 8.814 8.688 8.898 191,804 8.7562 0.48%
2014-07-28 0 0.207 0.209 0.212 0.204 0.215 10,920,000 2,281,020 0.2089 8.688 8.772 8.898 8.562 9.024 260,187 8.7669 -2.36%
2014-07-25 0 0.212 0.212 0.213 0.207 0.218 7,615,000 1,599,125 0.2100 8.898 8.898 8.940 8.688 9.149 181,440 8.8135 -0.47%
2014-07-24 0 0.213 0.212 0.214 0.210 0.216 6,345,000 1,345,340 0.2120 8.940 8.898 8.982 8.814 9.065 151,180 8.8989 1.43%
2014-07-23 0 0.210 0.210 0.212 0.205 0.216 9,895,000 2,085,760 0.2108 8.814 8.814 8.898 8.604 9.065 235,765 8.8468 0.96%
2014-07-22 0 0.208 0.208 0.212 0.208 0.220 11,495,000 2,442,735 0.2125 8.730 8.730 8.898 8.730 9.233 273,887 8.9188 -3.70%
2014-07-21 0 0.216 0.217 0.218 0.197 0.225 68,780,000 14,881,355 0.2164 9.065 9.107 9.149 8.268 9.443 1,638,796 9.0807 9.09%
2014-07-18 0 0.198 0.197 0.199 0.190 0.199 20,265,000 3,914,870 0.1932 8.310 8.268 8.352 7.974 8.352 482,847 8.1079 1.02%
2014-07-17 0 0.196 0.196 0.198 0.195 0.205 9,025,000 1,802,965 0.1998 8.226 8.226 8.310 8.184 8.604 215,035 8.3845 -0.51%
2014-07-16 0 0.197 0.196 0.199 0.192 0.209 30,245,000 5,972,105 0.1975 8.268 8.226 8.352 8.058 8.772 720,636 8.2873 -3.90%
2014-07-15 0 0.205 0.205 0.206 0.196 0.208 17,158,841 3,477,103 0.2026 8.604 8.604 8.646 8.226 8.730 408,837 8.5049 -0.97%
2014-07-14 0 0.207 0.207 0.208 0.205 0.215 5,660,000 1,177,445 0.2080 8.688 8.688 8.730 8.604 9.024 134,859 8.7310 -1.43%
2014-07-11 0 0.210 0.209 0.210 0.206 0.211 4,046,000 843,392 0.2085 8.814 8.772 8.814 8.646 8.856 96,403 8.7486 0.96%
2014-07-10 0 0.208 0.207 0.208 0.206 0.212 3,720,000 779,750 0.2096 8.730 8.688 8.730 8.646 8.898 88,635 8.7973 1.96%
2014-07-09 0 0.204 0.204 0.206 0.203 0.213 12,920,000 2,689,000 0.2081 8.562 8.562 8.646 8.520 8.940 307,840 8.7351 -4.67%
2014-07-08 0 0.214 0.212 0.218 0.209 0.227 18,230,000 3,969,865 0.2178 8.982 8.898 9.149 8.772 9.527 434,360 9.1396 -1.83%
2014-07-07 0 0.218 0.218 0.219 0.218 0.231 11,820,000 2,617,415 0.2214 9.149 9.149 9.191 9.149 9.695 281,631 9.2938 -3.11%
2014-07-04 0 0.225 0.225 0.227 0.223 0.238 27,850,000 6,365,325 0.2286 9.443 9.443 9.527 9.359 9.989 663,572 9.5925 -3.85%
2014-07-03 0 0.234 0.233 0.234 0.218 0.247 87,765,000 20,669,570 0.2355 9.821 9.779 9.821 9.149 10.37 2,091,144 9.8843 7.83%
2014-07-02 0 0.217 0.216 0.217 0.209 0.218 15,700,000 3,370,730 0.2147 9.107 9.065 9.107 8.772 9.149 374,078 9.0108 3.83%
2014-06-30 0 0.209 0.209 0.210 0.206 0.217 8,855,000 1,854,135 0.2094 8.772 8.772 8.814 8.646 9.107 210,985 8.7880 -3.69%
2014-06-27 0 0.217 0.215 0.217 0.211 0.222 11,986,000 2,592,375 0.2163 9.107 9.024 9.107 8.856 9.317 285,586 9.0774 2.84%
2014-06-26 0 0.211 0.210 0.213 0.205 0.219 11,380,000 2,413,545 0.2121 8.856 8.814 8.940 8.604 9.191 271,147 8.9012 0.00%
2014-06-25 0 0.211 0.211 0.212 0.203 0.228 49,562,004 10,628,984 0.2145 8.856 8.856 8.898 8.520 9.569 1,180,896 9.0008 -6.22%
2014-06-24 0 0.225 0.225 0.226 0.189 0.229 135,433,860 29,734,420 0.2195 9.443 9.443 9.485 7.932 9.611 3,226,933 9.2145 19.05%
2014-06-23 0 0.189 0.189 0.191 0.185 0.208 27,440,004 5,391,545 0.1965 7.932 7.932 8.016 7.764 8.730 653,803 8.2464 -9.13%
2014-06-20 0 0.208 0.207 0.209 0.206 0.223 18,495,000 3,885,920 0.2101 8.730 8.688 8.772 8.646 9.359 440,674 8.8181 -3.26%
2014-06-19 0 0.215 0.215 0.217 0.210 0.230 49,900,000 10,810,635 0.2166 9.024 9.024 9.107 8.814 9.653 1,188,949 9.0926 -3.59%
2014-06-18 0 0.223 0.222 0.224 0.220 0.255 86,785,000 20,542,995 0.2367 9.359 9.317 9.401 9.233 10.70 2,067,794 9.9347 -7.08%
2014-06-17 0 0.240 0.238 0.239 0.225 0.245 110,542,000 26,131,900 0.2364 10.07 9.989 10.03 9.443 10.28 2,633,844 9.9216 6.19%
2014-06-16 0 0.226 0.227 0.230 0.198 0.230 170,345,000 36,923,895 0.2168 9.485 9.527 9.653 8.310 9.653 4,058,748 9.0974 14.14%
2014-06-13 0 0.198 0.198 0.199 0.184 0.200 64,665,000 12,438,810 0.1924 8.310 8.310 8.352 7.722 8.394 1,540,749 8.0732 3.12%
2014-06-12 0 0.192 0.191 0.193 0.188 0.212 146,435,000 29,292,695 0.2000 8.058 8.016 8.100 7.890 8.898 3,489,053 8.3956 0.52%
2014-06-11 0 0.191 0.191 0.192 0.170 0.212 327,710,000 63,969,050 0.1952 8.016 8.016 8.058 7.135 8.898 7,808,226 8.1925 11.05%
2014-06-10 0 0.172 0.172 0.173 0.133 0.173 238,325,000 37,563,350 0.1576 7.219 7.219 7.261 5.582 7.261 5,678,482 6.6150 29.32%
2014-06-09 0 0.133 0.131 0.133 0.128 0.133 14,100,000 1,853,595 0.1315 5.582 5.498 5.582 5.372 5.582 335,956 5.5174 3.91%
2014-06-06 0 0.128 0.128 0.129 0.126 0.130 9,700,000 1,241,800 0.1280 5.372 5.372 5.414 5.288 5.456 231,118 5.3730 1.59%
2014-06-05 0 0.126 0.125 0.128 0.120 0.130 28,755,000 3,645,075 0.1268 5.288 5.246 5.372 5.036 5.456 685,135 5.3202 2.44%
2014-06-04 0 0.123 0.121 0.122 0.120 0.133 39,505,000 4,911,570 0.1243 5.162 5.078 5.120 5.036 5.582 941,271 5.2180 -6.11%
2014-06-03 0 0.131 0.130 0.131 0.128 0.136 26,955,000 3,542,375 0.1314 5.498 5.456 5.498 5.372 5.708 642,247 5.5156 -2.96%
2014-05-30 0 0.135 0.134 0.135 0.132 0.136 10,990,000 1,474,140 0.1341 5.666 5.624 5.666 5.540 5.708 261,855 5.6296 1.50%
2014-05-29 0 0.133 0.133 0.134 0.130 0.138 31,735,000 4,235,755 0.1335 5.582 5.582 5.624 5.456 5.792 756,138 5.6018 -0.75%
2014-05-28 0 0.134 0.132 0.134 0.132 0.139 13,950,000 1,861,060 0.1334 5.624 5.540 5.624 5.540 5.834 332,382 5.5992 0.00%
2014-05-27 0 0.134 0.134 0.136 0.129 0.145 53,086,000 7,266,920 0.1369 5.624 5.624 5.708 5.414 6.086 1,264,861 5.7452 3.88%
2014-05-26 0 0.129 0.128 0.129 0.120 0.152 107,520,000 14,066,590 0.1308 5.414 5.372 5.414 5.036 6.379 2,561,839 5.4908 -15.13%
2014-05-23 0 0.152 0.150 0.152 0.148 0.155 14,515,000 2,189,485 0.1508 6.379 6.295 6.379 6.212 6.505 345,844 6.3309 0.00%
2014-05-22 0 0.152 0.150 0.152 0.148 0.156 12,435,000 1,891,515 0.1521 6.379 6.295 6.379 6.212 6.547 296,284 6.3841 -0.65%
2014-05-21 0 0.153 0.149 0.152 0.145 0.153 15,265,000 2,300,615 0.1507 6.421 6.254 6.379 6.086 6.421 363,714 6.3253 0.66%
2014-05-20 0 0.152 0.152 0.154 0.150 0.157 16,270,000 2,499,855 0.1536 6.379 6.379 6.463 6.295 6.589 387,659 6.4486 0.66%
2014-05-19 0 0.151 0.151 0.152 0.138 0.156 43,177,000 6,494,175 0.1504 6.337 6.337 6.379 5.792 6.547 1,028,762 6.3126 6.34%
2014-05-16 0 0.142 0.141 0.143 0.141 0.152 20,650,000 3,013,085 0.1459 5.960 5.918 6.002 5.918 6.379 492,020 6.1239 -5.96%
2014-05-15 0 0.151 0.151 0.152 0.134 0.157 42,150,000 6,231,420 0.1478 6.337 6.337 6.379 5.624 6.589 1,004,293 6.2048 8.63%
2014-05-14 0 0.139 0.137 0.140 0.131 0.141 12,045,000 1,640,255 0.1362 5.834 5.750 5.876 5.498 5.918 286,992 5.7153 2.96%
2014-05-13 0 0.135 0.135 0.137 0.135 0.151 29,660,000 4,189,915 0.1413 5.666 5.666 5.750 5.666 6.337 706,698 5.9289 -8.16%
2014-05-12 0 0.147 0.145 0.147 0.122 0.149 43,165,000 6,063,720 0.1405 6.170 6.086 6.170 5.120 6.254 1,028,477 5.8958 13.95%
2014-05-09 0 0.129 0.128 0.129 0.128 0.137 21,583,000 2,831,776 0.1312 5.414 5.372 5.414 5.372 5.750 514,250 5.5066 -5.84%
2014-05-08 0 0.137 0.137 0.139 0.136 0.150 55,000,000 7,771,760 0.1413 5.750 5.750 5.834 5.708 6.295 1,310,465 5.9305 -5.52%
2014-05-07 0 0.145 0.144 0.145 0.139 0.155 48,140,000 6,936,865 0.1441 6.086 6.044 6.086 5.834 6.505 1,147,014 6.0478 -5.84%
2014-05-05 0 0.154 0.153 0.154 0.139 0.168 130,510,000 20,200,220 0.1548 6.463 6.421 6.463 5.834 7.051 3,109,614 6.4961 2.67%
2014-05-02 0 0.150 0.148 0.149 0.149 0.240 197,310,000 32,778,285 0.1661 6.295 6.212 6.254 6.254 10.07 4,701,233 6.9723 -34.21%
2014-04-30 0 0.228 0.224 0.228 0.222 0.235 10,490,000 2,367,670 0.2257 9.569 9.401 9.569 9.317 9.863 249,941 9.4729 -2.15%
2014-04-29 0 0.233 0.233 0.235 0.227 0.250 14,615,016 3,412,888 0.2335 9.779 9.779 9.863 9.527 10.49 348,227 9.8008 -8.63%
2014-04-28 0 0.255 0.250 0.255 0.246 0.270 13,310,000 3,325,010 0.2498 10.70 10.49 10.70 10.32 11.33 317,132 10.485 -3.77%
2014-04-25 0 0.265 0.265 0.270 0.260 0.280 18,025,000 4,806,900 0.2667 11.12 11.12 11.33 10.91 11.75 429,475 11.193 -3.64%
2014-04-24 0 0.275 0.270 0.275 0.255 0.330 76,428,000 21,831,695 0.2857 11.54 11.33 11.54 10.70 13.85 1,821,022 11.989 -12.70%
2014-04-23 0 0.315 0.310 0.315 0.305 0.360 86,460,735 28,954,635 0.3349 13.22 13.01 13.22 12.80 15.11 2,060,068 14.055 -3.08%
2014-04-22 0 0.325 0.325 0.330 0.290 0.335 101,670,000 31,956,225 0.3143 13.64 13.64 13.85 12.17 14.06 2,422,454 13.192 16.07%
2014-04-17 0 0.280 0.275 0.280 0.265 0.285 14,410,000 3,950,500 0.2741 11.75 11.54 11.75 11.12 11.96 343,342 11.506 -1.75%
2014-04-16 0 0.285 0.275 0.285 0.260 0.285 5,610,000 1,548,000 0.2759 11.96 11.54 11.96 10.91 11.96 133,667 11.581 3.64%
2014-04-15 0 0.275 0.275 0.280 0.270 0.305 15,424,000 4,365,570 0.2830 11.54 11.54 11.75 11.33 12.80 367,502 11.879 -12.70%
2014-04-14 0 0.315 0.305 0.320 0.295 0.330 4,645,000 1,432,825 0.3085 13.22 12.80 13.43 12.38 13.85 110,675 12.946 -1.56%
2014-04-11 0 0.320 0.310 0.320 0.310 0.345 6,875,004 2,191,201 0.3187 13.43 13.01 13.43 13.01 14.48 163,808 13.377 -7.25%
2014-04-10 0 0.345 0.345 0.350 0.345 0.370 12,902,000 4,532,095 0.3513 14.48 14.48 14.69 14.48 15.53 307,411 14.743 -1.43%
2014-04-09 0 0.350 0.345 0.355 0.320 0.360 19,269,500 6,565,097 0.3407 14.69 14.48 14.90 13.43 15.11 459,127 14.299 6.06%
2014-04-08 0 0.330 0.325 0.335 0.270 0.335 18,890,000 5,922,200 0.3135 13.85 13.64 14.06 11.33 14.06 450,085 13.158 20.00%
2014-04-07 0 0.275 0.275 0.280 0.265 0.280 6,071,000 1,660,675 0.2735 11.54 11.54 11.75 11.12 11.75 144,651 11.481 3.77%
2014-04-04 0 0.265 0.265 0.270 0.265 0.280 9,437,750 2,564,922 0.2718 11.12 11.12 11.33 11.12 11.75 224,870 11.406 -5.36%
2014-04-03 0 0.280 0.280 0.285 0.275 0.300 3,076,001 869,867 0.2828 11.75 11.75 11.96 11.54 12.59 73,291 11.869 1.82%
2014-04-02 0 0.275 0.275 0.280 0.270 0.300 8,145,000 2,322,800 0.2852 11.54 11.54 11.75 11.33 12.59 194,068 11.969 -6.78%
2014-04-01 0 0.295 0.295 0.300 0.295 0.325 4,493,000 1,377,590 0.3066 12.38 12.38 12.59 12.38 13.64 107,053 12.868 -7.81%
2014-03-31 0 0.320 0.315 0.320 0.305 0.320 2,026,000 632,495 0.3122 13.43 13.22 13.43 12.80 13.43 48,273 13.103 6.67%
2014-03-28 0 0.300 0.295 0.300 0.290 0.300 2,003,000 595,465 0.2973 12.59 12.38 12.59 12.17 12.59 47,725 12.477 1.69%
2014-03-27 0 0.295 0.295 0.300 0.290 0.330 4,567,000 1,398,775 0.3063 12.38 12.38 12.59 12.17 13.85 108,816 12.854 -11.94%
2014-03-26 0 0.335 0.325 0.335 0.315 0.340 1,340,000 442,850 0.3305 14.06 13.64 14.06 13.22 14.27 31,928 13.870 4.69%
2014-03-25 0 0.320 0.315 0.320 0.320 0.335 1,280,000 416,900 0.3257 13.43 13.22 13.43 13.43 14.06 30,498 13.670 -3.03%
2014-03-24 0 0.330 0.330 0.340 0.330 0.345 770,000 261,675 0.3398 13.85 13.85 14.27 13.85 14.48 18,347 14.263 -1.49%
2014-03-21 0 0.335 0.325 0.335 0.320 0.340 2,295,500 758,782 0.3306 14.06 13.64 14.06 13.43 14.27 54,694 13.873 -1.47%
2014-03-20 0 0.340 0.335 0.340 0.315 0.375 6,420,000 2,176,350 0.3390 14.27 14.06 14.27 13.22 15.74 152,967 14.228 -4.23%
2014-03-19 0 0.355 0.355 0.360 0.355 0.420 14,975,000 5,660,000 0.3780 14.90 14.90 15.11 14.90 17.63 356,804 15.863 5.03%
2014-03-18 0 0.690 0.680 0.690 0.680 0.730 4,630,500 3,218,190 0.6950 14.19 13.98 14.19 13.98 15.01 225,228 14.289 -1.43%
2014-03-17 0 0.700 0.690 0.700 0.630 0.700 3,895,000 2,630,750 0.6754 14.39 14.19 14.39 12.95 14.39 189,453 13.886 9.38%
2014-03-14 0 0.640 0.630 0.640 0.600 0.690 2,565,000 1,641,600 0.6400 13.16 12.95 13.16 12.34 14.19 124,762 13.158 -8.57%
2014-03-13 0 0.700 0.690 0.700 0.680 0.770 4,770,000 3,425,100 0.7181 14.39 14.19 14.39 13.98 15.83 232,014 14.762 -7.89%
2014-03-12 0 0.760 0.750 0.760 0.710 0.840 8,090,000 6,175,200 0.7633 15.62 15.42 15.62 14.60 17.27 393,499 15.693 -9.52%
2014-03-11 0 0.840 0.820 0.840 0.640 0.850 17,038,073 13,412,354 0.7872 17.27 16.86 17.27 13.16 17.48 828,735 16.184 33.33%
2014-03-10 0 0.630 0.630 0.640 0.630 0.640 790,000 502,850 0.6365 12.95 12.95 13.16 12.95 13.16 38,426 13.086 0.00%
2014-03-07 0 0.630 0.620 0.640 0.610 0.640 1,327,754 835,074 0.6289 12.95 12.75 13.16 12.54 13.16 64,582 12.930 3.28%
2014-03-06 0 0.610 0.610 0.620 0.610 0.640 1,135,000 704,800 0.6210 12.54 12.54 12.75 12.54 13.16 55,207 12.767 0.00%
2014-03-05 0 0.610 0.620 0.630 0.600 0.640 2,180,000 1,345,550 0.6172 12.54 12.75 12.95 12.34 13.16 106,036 12.690 0.00%
2014-03-04 0 0.610 0.610 0.630 0.600 0.640 670,000 416,300 0.6213 12.54 12.54 12.95 12.34 13.16 32,589 12.774 -1.61%
2014-03-03 0 0.620 0.610 0.630 0.600 0.680 1,805,000 1,133,750 0.6281 12.75 12.54 12.95 12.34 13.98 87,795 12.914 0.00%
2014-02-28 0 0.620 0.600 0.620 0.620 0.630 15,000 9,350 0.6233 12.75 12.34 12.75 12.75 12.95 730 12.815 -1.59%
2014-02-27 0 0.630 0.630 0.640 0.600 0.650 780,000 487,800 0.6254 12.95 12.95 13.16 12.34 13.36 37,939 12.857 1.61%
2014-02-26 0 0.620 0.620 0.630 0.580 0.660 625,000 372,850 0.5966 12.75 12.75 12.95 11.92 13.57 30,400 12.265 3.33%
2014-02-25 0 0.600 0.600 0.610 0.560 0.600 2,015,000 1,178,000 0.5846 12.34 12.34 12.54 11.51 12.34 98,010 12.019 0.00%
2014-02-24 0 0.600 0.600 0.620 0.600 0.670 3,582,350 2,244,686 0.6266 12.34 12.34 12.75 12.34 13.77 174,246 12.882 -6.25%
2014-02-21 0 0.640 0.630 0.640 0.540 0.650 8,367,500 5,135,120 0.6137 13.16 12.95 13.16 11.10 13.36 406,997 12.617 14.29%
2014-02-20 0 0.560 0.560 0.570 0.475 0.600 6,028,000 3,276,125 0.5435 11.51 11.51 11.72 9.766 12.34 293,203 11.174 19.15%
2014-02-19 0 0.470 0.455 0.470 0.445 0.470 1,019,000 471,810 0.4630 9.663 9.354 9.663 9.149 9.663 49,564 9.5191 2.17%
2014-02-18 0 0.460 0.455 0.460 0.450 0.470 1,583,400 727,371 0.4594 9.457 9.354 9.457 9.252 9.663 77,017 9.4443 3.37%
2014-02-17 0 0.445 0.445 0.460 0.425 0.460 3,790,000 1,698,600 0.4482 9.149 9.149 9.457 8.738 9.457 184,346 9.2142 -2.20%
2014-02-14 0 0.455 0.415 0.460 0.415 0.455 995,000 417,150 0.4192 9.354 8.532 9.457 8.532 9.354 48,397 8.6193 8.33%
2014-02-13 0 0.420 0.420 0.425 0.415 0.430 980,000 413,950 0.4224 8.635 8.635 8.738 8.532 8.840 47,667 8.6841 -1.18%
2014-02-12 0 0.425 0.420 0.430 0.415 0.435 1,465,000 628,500 0.4290 8.738 8.635 8.840 8.532 8.943 71,258 8.8201 3.66%
2014-02-11 0 0.410 0.410 0.420 0.410 0.420 855,000 354,100 0.4142 8.429 8.429 8.635 8.429 8.635 41,587 8.5146 2.50%
2014-02-10 0 0.400 0.400 0.410 0.390 0.410 870,000 346,775 0.3986 8.224 8.224 8.429 8.018 8.429 42,317 8.1947 3.90%
2014-02-07 0 0.385 0.395 0.400 0.385 0.405 905,000 357,900 0.3955 7.915 8.121 8.224 7.915 8.326 44,019 8.1305 0.00%
2014-02-06 0 0.385 0.385 0.395 0.380 0.390 395,000 151,975 0.3847 7.915 7.915 8.121 7.812 8.018 19,213 7.9101 0.00%
2014-02-05 0 0.385 0.380 0.400 0.385 0.385 305,000 117,425 0.3850 7.915 7.812 8.224 7.915 7.915 14,835 7.9153 0.00%
2014-02-04 0 0.385 0.385 0.400 0.370 0.405 885,000 343,225 0.3878 7.915 7.915 8.224 7.607 8.326 43,047 7.9733 -6.10%
2014-01-30 0 0.410 0.410 0.415 0.385 0.420 1,320,000 533,300 0.4040 8.429 8.429 8.532 7.915 8.635 64,205 8.3062 6.49%
2014-01-29 0 0.385 0.385 0.400 0.385 0.410 1,195,000 464,075 0.3883 7.915 7.915 8.224 7.915 8.429 58,125 7.9841 -6.10%
2014-01-28 0 0.410 0.400 0.410 0.360 0.480 12,357,000 4,806,910 0.3890 8.429 8.224 8.429 7.401 9.868 601,047 7.9976 -32.79%
2014-01-27 0 0.610 0.600 0.620 0.580 0.630 1,568,000 954,820 0.6089 12.54 12.34 12.75 11.92 12.95 76,268 12.519 -7.58%
2014-01-24 0 0.660 0.650 0.660 0.640 0.660 620,000 402,050 0.6485 13.57 13.36 13.57 13.16 13.57 30,157 13.332 -1.49%
2014-01-23 0 0.670 0.660 0.680 0.640 0.670 500,000 326,950 0.6539 13.77 13.57 13.98 13.16 13.77 24,320 13.444 0.00%
2014-01-22 0 0.670 0.660 0.670 0.650 0.680 340,000 228,500 0.6721 13.77 13.57 13.77 13.36 13.98 16,538 13.817 -1.47%
2014-01-21 0 0.680 0.670 0.680 0.650 0.680 175,000 115,250 0.6586 13.98 13.77 13.98 13.36 13.98 8,512 13.540 0.00%
2014-01-20 0 0.680 0.650 0.680 0.600 0.720 1,620,000 1,112,650 0.6868 13.98 13.36 13.98 12.34 14.80 78,797 14.120 -5.56%
2014-01-17 0 0.720 0.710 0.730 0.700 0.740 615,000 434,850 0.7071 14.80 14.60 15.01 14.39 15.21 29,914 14.537 0.00%
2014-01-16 0 0.720 0.720 0.730 0.710 0.770 2,513,000 1,846,780 0.7349 14.80 14.80 15.01 14.60 15.83 122,233 15.109 5.88%
2014-01-15 0 0.680 0.670 0.680 0.650 0.750 5,235,000 3,696,700 0.7062 13.98 13.77 13.98 13.36 15.42 254,631 14.518 4.62%
2014-01-14 0 0.650 0.640 0.650 0.620 0.650 3,415,000 2,173,100 0.6363 13.36 13.16 13.36 12.75 13.36 166,106 13.083 0.00%
2014-01-13 0 0.650 0.640 0.650 0.640 0.670 4,439,000 2,913,770 0.6564 13.36 13.16 13.36 13.16 13.77 215,914 13.495 -2.99%
2014-01-10 0 0.670 0.670 0.680 0.660 0.710 2,805,000 1,908,700 0.6805 13.77 13.77 13.98 13.57 14.60 136,436 13.990 -5.63%
2014-01-09 0 0.710 0.710 0.730 0.710 0.750 1,225,000 893,650 0.7295 14.60 14.60 15.01 14.60 15.42 59,584 14.998 -8.97%
2014-01-08 0 0.780 0.760 0.780 0.760 0.800 9,768,529 7,538,811 0.7717 16.04 15.62 16.04 15.62 16.45 475,143 15.866 -6.02%
2014-01-07 0 0.830 0.780 0.840 0.770 0.850 1,475,000 1,199,550 0.8133 17.06 16.04 17.27 15.83 17.48 71,744 16.720 -1.19%
2014-01-06 0 0.840 0.840 0.860 0.840 0.880 2,160,000 1,878,700 0.8698 17.27 17.27 17.68 17.27 18.09 105,063 17.882 0.00%
2014-01-03 0 0.840 0.840 0.850 0.800 0.860 21,946,000 18,002,060 0.8203 17.27 17.27 17.48 16.45 17.68 1,067,457 16.864 -4.55%
2014-01-02 0 0.880 0.860 0.890 0.850 0.880 758,500 657,965 0.8675 18.09 17.68 18.30 17.48 18.09 36,894 17.834 -2.22%
2013-12-31 0 0.900 0.880 0.900 0.880 0.900 470,000 421,550 0.8969 18.50 18.09 18.50 18.09 18.50 22,861 18.440 1.12%
2013-12-30 0 0.890 0.870 0.900 0.870 0.900 4,443,000 3,907,830 0.8795 18.30 17.89 18.50 17.89 18.50 216,108 18.083 0.00%
2013-12-27 0 0.890 0.870 0.890 0.860 0.890 724,000 636,080 0.8786 18.30 17.89 18.30 17.68 18.30 35,215 18.063 5.95%
2013-12-24 0 0.840 0.840 0.860 - - 0 0 - 17.27 17.27 17.68 - - 0 - 0.00%
2013-12-23 0 0.840 0.840 0.850 0.830 0.890 6,595,500 5,599,065 0.8489 17.27 17.27 17.48 17.06 18.30 320,806 17.453 -2.33%
2013-12-20 0 0.860 0.840 0.870 0.830 0.870 678,000 574,860 0.8479 17.68 17.27 17.89 17.06 17.89 32,978 17.432 -2.27%
2013-12-19 0 0.880 0.860 0.880 0.850 0.900 12,743,000 11,310,490 0.8876 18.09 17.68 18.09 17.48 18.50 619,822 18.248 -2.22%
2013-12-18 0 0.900 0.890 0.900 0.870 0.920 19,683,000 17,471,010 0.8876 18.50 18.30 18.50 17.89 18.91 957,384 18.249 5.88%
2013-12-17 0 0.850 0.840 0.860 0.750 0.860 37,741,700 29,779,993 0.7890 17.48 17.27 17.68 15.42 17.68 1,835,763 16.222 10.39%
2013-12-16 0 0.770 0.750 0.770 0.760 0.790 661,500 509,695 0.7705 15.83 15.42 15.83 15.62 16.24 32,175 15.841 -1.28%
2013-12-13 0 0.780 0.770 0.790 0.770 0.840 15,045,000 11,779,120 0.7829 16.04 15.83 16.24 15.83 17.27 731,791 16.096 4.00%
2013-12-12 0 0.750 0.730 0.750 0.720 0.760 5,880,000 4,406,900 0.7495 15.42 15.01 15.42 14.80 15.62 286,004 15.409 1.35%
2013-12-11 0 0.740 0.730 0.740 0.740 0.770 940,000 714,900 0.7605 15.21 15.01 15.21 15.21 15.83 45,722 15.636 1.37%
2013-12-10 0 0.730 0.740 0.750 0.720 0.730 1,623,000 1,181,870 0.7282 15.01 15.21 15.42 14.80 15.01 78,943 14.971 1.39%
2013-12-09 0 0.720 0.720 0.740 0.720 0.750 252,000 185,420 0.7358 14.80 14.80 15.21 14.80 15.42 12,257 15.127 -4.00%
2013-12-06 0 0.750 0.740 0.750 0.720 0.770 2,890,000 2,166,300 0.7496 15.42 15.21 15.42 14.80 15.83 140,570 15.411 7.14%
2013-12-05 0 0.700 0.700 0.710 0.700 0.720 261,000 184,670 0.7075 14.39 14.39 14.60 14.39 14.80 12,695 14.547 -4.11%
2013-12-04 0 0.730 0.720 0.730 0.710 0.730 655,500 470,185 0.7173 15.01 14.80 15.01 14.60 15.01 31,884 14.747 2.82%
2013-12-03 0 0.710 0.700 0.710 0.690 0.720 246,000 173,880 0.7068 14.60 14.39 14.60 14.19 14.80 11,965 14.532 2.90%
2013-12-02 0 0.690 0.690 0.710 - - 2,000 1,320 0.6600 14.19 14.19 14.60 - - 97 13.569 0.00%
2013-11-29 0 0.690 0.690 0.710 0.690 0.700 160,000 111,200 0.6950 14.19 14.19 14.60 14.19 14.39 7,782 14.289 -2.82%
2013-11-28 0 0.710 0.700 0.710 0.690 0.730 3,407,000 2,389,490 0.7013 14.60 14.39 14.60 14.19 15.01 165,717 14.419 2.90%
2013-11-27 0 0.690 0.690 0.710 0.680 0.680 20,000 13,600 0.6800 14.19 14.19 14.60 13.98 13.98 973 13.980 0.00%
2013-11-26 0 0.690 0.690 0.700 0.680 0.720 161,500 111,090 0.6879 14.19 14.19 14.39 13.98 14.80 7,855 14.142 -1.43%
2013-11-25 0 0.700 0.700 0.720 0.690 0.690 120,000 83,100 0.6925 14.39 14.39 14.80 14.19 14.19 5,837 14.237 -1.41%
2013-11-22 0 0.710 0.700 0.730 0.700 0.710 174,500 123,060 0.7052 14.60 14.39 15.01 14.39 14.60 8,488 14.499 1.43%
2013-11-21 0 0.700 0.700 0.720 - - 0 0 - 14.39 14.39 14.80 - - 0 - 0.00%
2013-11-20 0 0.700 0.700 0.730 0.700 0.700 230,000 161,000 0.7000 14.39 14.39 15.01 14.39 14.39 11,187 14.391 1.45%
2013-11-19 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 14.19 14.19 14.39 14.19 14.19 5,837 14.186 0.00%
2013-11-18 0 0.690 0.690 0.710 0.690 0.710 135,000 94,230 0.6980 14.19 14.19 14.60 14.19 14.60 6,566 14.350 -4.17%
2013-11-15 0 0.720 0.710 0.720 0.710 0.740 2,460,000 1,752,200 0.7123 14.80 14.60 14.80 14.60 15.21 119,655 14.644 2.86%
2013-11-14 0 0.700 0.690 0.710 0.690 0.700 4,580,500 3,206,030 0.6999 14.39 14.19 14.60 14.19 14.39 222,796 14.390 0.00%
2013-11-13 0 0.700 0.690 0.700 0.670 0.710 3,490,000 2,442,500 0.6999 14.39 14.19 14.39 13.77 14.60 169,754 14.388 0.00%
2013-11-12 0 0.700 0.680 0.700 - - 0 0 - 14.39 13.98 14.39 - - 0 - 0.00%
2013-11-11 0 0.700 0.680 0.700 0.680 0.700 3,680,000 2,551,000 0.6932 14.39 13.98 14.39 13.98 14.39 178,996 14.252 1.45%
2013-11-08 0 0.690 0.690 0.700 0.690 0.690 90,000 62,100 0.6900 14.19 14.19 14.39 14.19 14.19 4,378 14.186 -1.43%
2013-11-07 0 0.700 0.690 0.700 0.680 0.710 180,000 125,600 0.6978 14.39 14.19 14.39 13.98 14.60 8,755 14.346 0.00%
2013-11-06 0 0.700 0.670 0.710 0.700 0.700 80,000 56,000 0.7000 14.39 13.77 14.60 14.39 14.39 3,891 14.391 0.00%
2013-11-05 0 0.700 0.680 0.710 0.690 0.700 220,000 152,200 0.6918 14.39 13.98 14.60 14.19 14.39 10,701 14.223 -1.41%
2013-11-04 0 0.710 0.700 0.710 0.700 0.710 6,180,000 4,387,200 0.7099 14.60 14.39 14.60 14.39 14.60 300,596 14.595 1.43%
2013-11-01 0 0.700 0.690 0.720 0.700 0.740 1,386,400 986,888 0.7118 14.39 14.19 14.80 14.39 15.21 67,435 14.635 -4.11%
2013-10-31 0 0.730 0.720 0.730 0.670 0.780 1,353,000 980,120 0.7244 15.01 14.80 15.01 13.77 16.04 65,810 14.893 4.29%
2013-10-30 0 0.700 0.680 0.700 0.650 0.700 623,000 429,290 0.6891 14.39 13.98 14.39 13.36 14.39 30,303 14.167 7.69%
2013-10-29 0 0.650 0.650 0.670 0.650 0.660 170,000 110,700 0.6512 13.36 13.36 13.77 13.36 13.57 8,269 13.388 -1.52%
2013-10-28 0 0.660 0.660 0.670 0.660 0.670 765,000 509,150 0.6656 13.57 13.57 13.77 13.57 13.77 37,210 13.683 1.54%
2013-10-25 0 0.650 0.650 0.660 0.650 0.690 3,610,000 2,350,900 0.6512 13.36 13.36 13.57 13.36 14.19 175,591 13.388 -7.14%
2013-10-24 0 0.700 0.690 0.700 0.650 0.700 1,360,400 939,464 0.6906 14.39 14.19 14.39 13.36 14.39 66,170 14.198 2.94%
2013-10-23 0 0.680 0.650 0.680 0.650 0.680 1,470,000 993,400 0.6758 13.98 13.36 13.98 13.36 13.98 71,501 13.894 3.03%
2013-10-22 0 0.660 0.650 0.660 0.660 0.660 160,000 105,600 0.6600 13.57 13.36 13.57 13.57 13.57 7,782 13.569 0.00%
2013-10-21 0 0.660 0.650 0.670 0.650 0.670 382,000 250,580 0.6560 13.57 13.36 13.77 13.36 13.77 18,581 13.486 1.54%
2013-10-18 0 0.650 0.640 0.670 0.650 0.670 902,000 589,560 0.6536 13.36 13.16 13.77 13.36 13.77 43,873 13.438 -2.99%
2013-10-17 0 0.670 0.660 0.680 0.650 0.670 320,000 210,200 0.6569 13.77 13.57 13.98 13.36 13.77 15,565 13.505 0.00%
2013-10-16 0 0.670 0.670 0.690 0.650 0.680 150,000 99,700 0.6647 13.77 13.77 14.19 13.36 13.98 7,296 13.665 -1.47%
2013-10-15 0 0.680 0.670 0.690 0.670 0.680 5,390,000 3,662,500 0.6795 13.98 13.77 14.19 13.77 13.98 262,170 13.970 0.00%
2013-10-11 0 0.680 0.670 0.690 0.670 0.690 496,000 337,900 0.6813 13.98 13.77 14.19 13.77 14.19 24,126 14.006 -2.86%
2013-10-10 0 0.700 0.680 0.700 0.670 0.700 157,000 106,480 0.6782 14.39 13.98 14.39 13.77 14.39 7,637 13.944 0.00%
2013-10-09 0 0.700 0.690 0.700 0.660 0.710 1,360,000 925,000 0.6801 14.39 14.19 14.39 13.57 14.60 66,151 13.983 -1.41%
2013-10-08 0 0.710 0.690 0.710 0.680 0.710 2,190,000 1,492,300 0.6814 14.60 14.19 14.60 13.98 14.60 106,522 14.009 2.90%
2013-10-07 0 0.690 0.680 0.700 0.630 0.720 4,285,000 2,885,210 0.6733 14.19 13.98 14.39 12.95 14.80 208,423 13.843 -4.17%
2013-10-04 0 0.720 0.680 0.690 0.680 0.760 8,309,500 6,084,655 0.7323 14.80 13.98 14.19 13.98 15.62 404,175 15.054 -4.00%
2013-10-03 0 0.750 0.740 0.760 0.730 0.780 3,560,000 2,692,900 0.7564 15.42 15.21 15.62 15.01 16.04 173,159 15.552 2.74%
2013-10-02 0 0.730 0.720 0.730 0.720 0.740 8,092,000 5,902,160 0.7294 15.01 14.80 15.01 14.80 15.21 393,596 14.995 -1.35%
2013-09-30 0 0.740 0.710 0.750 - - 0 0 - 15.21 14.60 15.42 - - 0 - 0.00%
2013-09-27 0 0.740 0.720 0.740 0.680 0.760 14,008,000 10,127,720 0.7230 15.21 14.80 15.21 13.98 15.62 681,351 14.864 5.71%
2013-09-26 0 0.700 0.690 0.700 0.690 0.730 730,000 512,300 0.7018 14.39 14.19 14.39 14.19 15.01 35,507 14.428 -4.11%
2013-09-25 0 0.730 0.710 0.750 - - 0 0 - 15.01 14.60 15.42 - - 0 - 0.00%
2013-09-24 0 0.730 0.730 0.740 0.710 0.740 180,000 130,200 0.7233 15.01 15.01 15.21 14.60 15.21 8,755 14.871 -2.67%
2013-09-23 0 0.750 0.730 0.750 0.710 0.750 2,170,000 1,575,900 0.7262 15.42 15.01 15.42 14.60 15.42 105,549 14.930 4.17%
2013-09-19 0 0.720 0.710 0.730 0.720 0.750 330,000 240,100 0.7276 14.80 14.60 15.01 14.80 15.42 16,051 14.958 -1.37%
2013-09-18 0 0.730 0.720 0.730 0.680 0.750 4,004,500 2,816,305 0.7033 15.01 14.80 15.01 13.98 15.42 194,780 14.459 -5.19%
2013-09-17 0 0.770 0.740 0.770 - - 0 0 - 15.83 15.21 15.83 - - 0 - 0.00%
2013-09-16 0 0.770 0.740 0.780 0.730 0.770 983,500 738,370 0.7508 15.83 15.21 16.04 15.01 15.83 47,838 15.435 1.32%
2013-09-13 0 0.760 0.730 0.760 0.730 0.800 2,080,000 1,589,500 0.7642 15.62 15.01 15.62 15.01 16.45 101,172 15.711 -3.80%
2013-09-12 0 0.790 0.770 0.790 0.770 0.800 150,000 117,300 0.7820 16.24 15.83 16.24 15.83 16.45 7,296 16.077 2.60%
2013-09-11 0 0.770 0.770 0.790 0.770 0.790 280,000 216,400 0.7729 15.83 15.83 16.24 15.83 16.24 13,619 15.889 -2.53%
2013-09-10 0 0.790 0.780 0.800 0.770 0.820 1,028,200 802,940 0.7809 16.24 16.04 16.45 15.83 16.86 50,012 16.055 1.28%
2013-09-09 0 0.780 0.770 0.790 0.760 0.800 1,030,800 796,784 0.7730 16.04 15.83 16.24 15.62 16.45 50,138 15.892 -1.27%
2013-09-06 0 0.790 0.780 0.790 0.750 0.880 4,787,500 3,994,800 0.8344 16.24 16.04 16.24 15.42 18.09 232,865 17.155 -5.95%
2013-09-05 0 0.840 0.810 0.840 0.840 0.840 130,000 109,200 0.8400 17.27 16.65 17.27 17.27 17.27 6,323 17.270 1.20%
2013-09-04 0 0.830 0.820 0.850 0.830 0.870 2,742,400 2,313,720 0.8437 17.06 16.86 17.48 17.06 17.89 133,391 17.345 -2.35%
2013-09-03 0 0.850 0.810 0.850 0.810 0.850 2,610,000 2,142,700 0.8210 17.48 16.65 17.48 16.65 17.48 126,951 16.878 3.66%
2013-09-02 0 0.820 0.800 0.830 0.810 0.840 410,000 340,700 0.8310 16.86 16.45 17.06 16.65 17.27 19,942 17.084 -2.38%
2013-08-30 0 0.840 0.830 0.850 0.830 0.850 472,000 398,720 0.8447 17.27 17.06 17.48 17.06 17.48 22,958 17.367 0.00%
2013-08-29 0 0.840 0.830 0.840 0.840 0.850 780,000 660,000 0.8462 17.27 17.06 17.27 17.27 17.48 37,939 17.396 1.20%
2013-08-28 0 0.830 0.830 0.840 0.820 0.850 900,000 755,000 0.8389 17.06 17.06 17.27 16.86 17.48 43,776 17.247 -2.35%
2013-08-27 0 0.850 0.840 0.850 0.840 0.870 1,815,000 1,561,450 0.8603 17.48 17.27 17.48 17.27 17.89 88,282 17.687 0.00%
2013-08-26 0 0.850 0.850 0.860 0.840 0.880 9,585,000 8,210,050 0.8566 17.48 17.48 17.68 17.27 18.09 466,216 17.610 1.19%
2013-08-23 0 0.840 0.830 0.840 0.780 0.850 1,140,000 937,800 0.8226 17.27 17.06 17.27 16.04 17.48 55,450 16.913 0.00%
2013-08-22 0 0.840 0.830 0.850 0.780 0.840 10,526,868 8,616,522 0.8185 17.27 17.06 17.48 16.04 17.27 512,029 16.828 7.69%
2013-08-21 0 0.780 0.780 0.790 0.750 0.820 800,000 631,100 0.7889 16.04 16.04 16.24 15.42 16.86 38,912 16.219 -7.14%
2013-08-20 0 0.840 0.810 0.840 0.800 0.870 1,310,000 1,121,800 0.8563 17.27 16.65 17.27 16.45 17.89 63,719 17.606 -3.45%
2013-08-19 0 0.870 0.860 0.870 0.860 0.880 3,446,000 2,999,520 0.8704 17.89 17.68 17.89 17.68 18.09 167,614 17.895 -1.14%
2013-08-16 0 0.880 0.870 0.880 0.870 0.900 2,312,000 2,037,980 0.8815 18.09 17.89 18.09 17.89 18.50 112,456 18.122 -2.22%
2013-08-15 0 0.900 0.890 0.900 0.870 0.910 14,393,500 12,803,675 0.8895 18.50 18.30 18.50 17.89 18.71 700,102 18.288 2.27%
2013-08-13 0 0.880 0.860 0.880 0.850 0.890 3,950,000 3,462,480 0.8766 18.09 17.68 18.09 17.48 18.30 192,129 18.022 3.53%
2013-08-12 0 0.850 0.840 0.850 0.840 0.920 780,000 683,700 0.8765 17.48 17.27 17.48 17.27 18.91 37,939 18.021 -3.41%
2013-08-09 0 0.880 0.880 0.890 0.870 0.900 953,500 848,520 0.8899 18.09 18.09 18.30 17.89 18.50 46,378 18.296 0.00%
2013-08-08 0 0.880 0.880 0.890 0.860 0.910 2,796,400 2,494,232 0.8919 18.09 18.09 18.30 17.68 18.71 136,017 18.338 -2.22%
2013-08-07 0 0.900 0.870 0.900 0.870 0.920 527,000 468,090 0.8882 18.50 17.89 18.50 17.89 18.91 25,633 18.261 -1.10%
2013-08-06 0 0.910 0.870 0.910 0.830 0.930 7,185,000 6,257,100 0.8709 18.71 17.89 18.71 17.06 19.12 349,480 17.904 5.81%
2013-08-05 0 0.860 0.850 0.860 0.830 0.950 4,457,997 4,041,977 0.9067 17.68 17.48 17.68 17.06 19.53 216,838 18.641 -5.49%
2013-08-02 0 0.910 0.900 0.910 0.770 0.930 14,832,525 12,906,872 0.8702 18.71 18.50 18.71 15.83 19.12 721,456 17.890 13.75%
2013-08-01 0 0.800 0.790 0.800 0.700 0.820 8,839,002 6,766,131 0.7655 16.45 16.24 16.45 14.39 16.86 429,931 15.738 12.68%
2013-07-31 0 0.710 0.700 0.720 0.710 0.740 1,942,000 1,395,000 0.7183 14.60 14.39 14.80 14.60 15.21 94,459 14.768 0.00%
2013-07-30 0 0.710 0.700 0.720 0.690 0.760 1,060,000 772,075 0.7284 14.60 14.39 14.80 14.19 15.62 51,559 14.975 2.90%
2013-07-29 0 0.690 0.670 0.690 0.670 0.700 530,000 358,100 0.6757 14.19 13.77 14.19 13.77 14.39 25,779 13.891 -4.17%
2013-07-26 0 0.720 0.700 0.720 0.700 0.730 197,000 140,890 0.7152 14.80 14.39 14.80 14.39 15.01 9,582 14.703 1.41%
2013-07-25 0 0.710 0.700 0.720 0.710 0.740 870,000 624,100 0.7174 14.60 14.39 14.80 14.60 15.21 42,317 14.748 -2.74%
2013-07-24 0 0.730 0.710 0.760 0.690 0.810 1,483,000 1,094,080 0.7377 15.01 14.60 15.62 14.19 16.65 72,133 15.167 -7.59%
2013-07-23 0 0.790 0.770 0.790 0.700 0.790 1,365,000 1,041,000 0.7626 16.24 15.83 16.24 14.39 16.24 66,394 15.679 1.28%
2013-07-22 0 0.780 0.750 0.780 0.730 0.820 1,292,000 1,014,140 0.7849 16.04 15.42 16.04 15.01 16.86 62,843 16.138 -2.50%
2013-07-19 0 0.800 0.780 0.800 0.780 0.920 9,765,000 8,556,920 0.8763 16.45 16.04 16.45 16.04 18.91 474,971 18.016 -5.88%
2013-07-18 0 0.850 0.810 0.850 0.700 0.860 8,356,000 6,714,460 0.8035 17.48 16.65 17.48 14.39 17.68 406,437 16.520 21.43%
2013-07-17 0 0.700 0.680 0.700 0.650 0.700 3,276,000 2,191,530 0.6690 14.39 13.98 14.39 13.36 14.39 159,345 13.753 6.06%
2013-07-16 0 0.660 0.650 0.660 0.650 0.660 1,050,250 691,725 0.6586 13.57 13.36 13.57 13.36 13.57 51,084 13.541 0.00%
2013-07-15 0 0.660 0.640 0.660 0.640 0.680 3,255,000 2,134,780 0.6558 13.57 13.16 13.57 13.16 13.98 158,324 13.484 -1.49%
2013-07-12 0 0.670 0.640 0.670 0.640 0.680 371,700 248,140 0.6676 13.77 13.16 13.77 13.16 13.98 18,080 13.725 -1.47%
2013-07-11 0 0.680 0.660 0.680 0.660 0.680 668,500 446,810 0.6684 13.98 13.57 13.98 13.57 13.98 32,516 13.741 4.62%
2013-07-10 0 0.650 0.630 0.660 0.640 0.650 121,000 78,510 0.6488 13.36 12.95 13.57 13.16 13.36 5,885 13.340 0.00%
2013-07-09 0 0.650 0.640 0.660 0.630 0.660 2,067,000 1,336,100 0.6464 13.36 13.16 13.57 12.95 13.57 100,539 13.289 3.17%
2013-07-08 0 0.630 0.630 0.640 0.630 0.660 3,024,250 1,947,497 0.6440 12.95 12.95 13.16 12.95 13.57 147,100 13.239 -3.08%
2013-07-05 0 0.650 0.630 0.680 0.620 0.680 4,392,250 2,955,017 0.6728 13.36 12.95 13.98 12.75 13.98 213,640 13.832 3.17%
2013-07-04 0 0.630 0.630 0.650 0.620 0.650 32,000 20,180 0.6306 12.95 12.95 13.36 12.75 13.36 1,556 12.965 -3.08%
2013-07-03 0 0.650 0.640 0.650 0.640 0.670 1,815,000 1,212,250 0.6679 13.36 13.16 13.36 13.16 13.77 88,282 13.732 -8.45%
2013-07-02 0 0.710 0.630 0.710 0.650 0.710 804,000 563,080 0.7003 14.60 12.95 14.60 13.36 14.60 39,107 14.399 2.90%
2013-06-28 0 0.690 0.630 0.690 0.620 0.700 1,726,700 1,190,273 0.6893 14.19 12.95 14.19 12.75 14.39 83,987 14.172 7.81%
2013-06-27 0 0.640 0.640 0.710 0.630 0.630 19,000 11,970 0.6300 13.16 13.16 14.60 12.95 12.95 924 12.952 1.59%
2013-06-26 0 0.630 0.630 0.700 0.630 0.640 157,000 100,040 0.6372 12.95 12.95 14.39 12.95 13.16 7,637 13.100 1.61%
2013-06-25 0 0.620 0.620 0.660 0.620 0.660 203,000 129,610 0.6385 12.75 12.75 13.57 12.75 13.57 9,874 13.126 -7.46%
2013-06-24 0 0.680 0.680 0.700 0.660 0.700 40,000 26,600 0.6650 13.77 13.77 14.18 13.37 14.18 1,975 13.471 -2.86%
2013-06-21 0 0.700 0.700 0.710 0.660 0.720 33,000 22,940 0.6952 14.18 14.18 14.38 13.37 14.58 1,629 14.082 1.45%
2013-06-20 0 0.690 0.680 0.710 - - 0 0 - 13.98 13.77 14.38 - - 0 - 0.00%
2013-06-19 0 0.690 0.690 0.720 0.650 0.710 156,400 108,045 0.6908 13.98 13.98 14.58 13.17 14.38 7,721 13.994 0.00%
2013-06-18 0 0.690 0.690 0.720 0.650 0.720 29,500 20,020 0.6786 13.98 13.98 14.58 13.17 14.58 1,456 13.747 -4.17%
2013-06-17 0 0.720 0.680 0.720 0.680 0.740 102,500 71,615 0.6987 14.58 13.77 14.58 13.77 14.99 5,060 14.153 1.41%
2013-06-14 0 0.710 0.710 0.730 0.710 0.710 733,500 520,770 0.7100 14.38 14.38 14.79 14.38 14.38 36,210 14.382 -2.74%
2013-06-13 0 0.073 0.072 0.074 0.070 0.077 13,260,000 970,060 0.0732 14.79 14.58 14.99 14.18 15.60 65,459 14.819 -6.41%
2013-06-11 0 0.078 0.077 0.078 0.077 0.079 460,000 35,940 0.0781 15.80 15.60 15.80 15.60 16.00 2,271 15.827 1.30%
2013-06-10 0 0.077 0.077 0.079 0.077 0.081 5,480,000 433,750 0.0792 15.60 15.60 16.00 15.60 16.41 27,053 16.034 -1.28%
2013-06-07 0 0.078 0.077 0.079 0.078 0.081 2,900,000 228,170 0.0787 15.80 15.60 16.00 15.80 16.41 14,316 15.938 -3.70%
2013-06-06 0 0.081 0.080 0.081 0.079 0.081 1,770,000 141,290 0.0798 16.41 16.21 16.41 16.00 16.41 8,738 16.170 2.53%
2013-06-05 0 0.079 0.079 0.083 0.079 0.080 1,940,000 154,670 0.0797 16.00 16.00 16.81 16.00 16.21 9,577 16.150 -1.25%
2013-06-04 0 0.080 0.079 0.080 0.079 0.080 1,580,000 126,150 0.0798 16.21 16.00 16.21 16.00 16.21 7,800 16.173 0.00%
2013-06-03 0 0.080 0.080 0.081 0.079 0.081 5,110,000 412,150 0.0807 16.21 16.21 16.41 16.00 16.41 25,226 16.338 1.27%
2013-05-31 0 0.079 0.078 0.081 0.078 0.079 3,080,000 242,530 0.0787 16.00 15.80 16.41 15.80 16.00 15,205 15.951 0.00%
2013-05-30 0 0.079 0.079 0.080 0.079 0.081 6,030,000 482,210 0.0800 16.00 16.00 16.21 16.00 16.41 29,768 16.199 -1.25%
2013-05-29 0 0.080 0.080 0.081 0.080 0.083 7,190,000 589,480 0.0820 16.21 16.21 16.41 16.21 16.81 35,494 16.608 -3.61%
2013-05-28 0 0.083 0.082 0.083 0.080 0.083 9,290,000 765,580 0.0824 16.81 16.61 16.81 16.21 16.81 45,861 16.693 1.22%
2013-05-27 0 0.082 0.081 0.082 0.080 0.086 5,900,000 483,820 0.0820 16.61 16.41 16.61 16.21 17.42 29,126 16.611 -4.65%
2013-05-24 0 0.086 0.085 0.086 0.081 0.095 225,940,000 18,291,300 0.0810 17.42 17.22 17.42 16.41 19.24 1,115,379 16.399 10.26%
2013-05-23 0 0.078 0.078 0.080 0.078 0.082 4,310,000 345,590 0.0802 15.80 15.80 16.21 15.80 16.61 21,277 16.243 -3.70%
2013-05-22 0 0.081 0.078 0.081 0.081 0.081 10,000 810 0.0810 16.41 15.80 16.41 16.41 16.41 49 16.408 0.00%
2013-05-21 0 0.081 0.078 0.082 0.077 0.082 4,260,000 338,580 0.0795 16.41 15.80 16.61 15.60 16.61 21,030 16.100 2.53%
2013-05-20 0 0.079 0.078 0.079 0.078 0.079 1,540,000 121,420 0.0788 16.00 15.80 16.00 15.80 16.00 7,602 15.971 0.00%
2013-05-16 0 0.079 0.078 0.079 0.077 0.080 4,520,000 353,180 0.0781 16.00 15.80 16.00 15.60 16.21 22,313 15.828 -1.25%
2013-05-15 0 0.080 0.079 0.080 0.076 0.081 13,750,000 1,084,200 0.0789 16.21 16.00 16.21 15.40 16.41 67,878 15.973 -2.44%
2013-05-14 0 0.082 0.080 0.082 0.079 0.083 25,630,000 2,072,940 0.0809 16.61 16.21 16.61 16.00 16.81 126,525 16.384 3.80%
2013-05-13 0 0.079 0.079 0.080 0.078 0.081 4,840,000 386,660 0.0799 16.00 16.00 16.21 15.80 16.41 23,893 16.183 -2.47%
2013-05-10 0 0.081 0.080 0.081 0.081 0.084 4,620,000 377,480 0.0817 16.41 16.21 16.41 16.41 17.02 22,807 16.551 -4.71%
2013-05-09 0 0.085 0.085 0.086 0.085 0.088 11,345,000 976,235 0.0860 17.22 17.22 17.42 17.22 17.83 56,006 17.431 0.00%
2013-05-08 0 0.085 0.085 0.086 0.083 0.089 25,617,000 2,181,973 0.0852 17.22 17.22 17.42 16.81 18.03 126,461 17.254 -1.16%
2013-05-07 0 0.086 0.085 0.086 0.075 0.091 50,825,000 4,446,715 0.0875 17.42 17.22 17.42 15.19 18.43 250,903 17.723 11.69%
2013-05-06 0 0.077 0.077 0.078 0.076 0.078 3,380,000 258,340 0.0764 15.60 15.60 15.80 15.40 15.80 16,686 15.483 -1.28%
2013-05-03 0 0.078 0.077 0.079 0.076 0.080 5,330,000 413,960 0.0777 15.80 15.60 16.00 15.40 16.21 26,312 15.733 -1.27%
2013-05-02 0 0.079 0.078 0.079 0.078 0.080 630,000 49,600 0.0787 16.00 15.80 16.00 15.80 16.21 3,110 15.948 -1.25%
2013-04-30 0 0.080 0.079 0.081 0.078 0.080 27,090,000 2,160,130 0.0797 16.21 16.00 16.41 15.80 16.21 133,733 16.153 0.00%
2013-04-29 0 0.080 0.079 0.080 0.079 0.083 8,420,000 674,900 0.0802 16.21 16.00 16.21 16.00 16.81 41,566 16.237 -2.44%
2013-04-26 0 0.082 0.081 0.082 0.080 0.085 32,530,000 2,701,980 0.0831 16.61 16.41 16.61 16.21 17.22 160,588 16.826 2.50%
2013-04-25 0 0.080 0.079 0.081 0.079 0.080 22,140,000 1,770,310 0.0800 16.21 16.00 16.41 16.00 16.21 109,297 16.197 0.00%
2013-04-24 0 0.080 0.078 0.080 0.077 0.081 17,620,000 1,405,160 0.0797 16.21 15.80 16.21 15.60 16.41 86,983 16.154 3.90%
2013-04-23 0 0.077 0.077 0.080 0.077 0.083 9,090,000 734,940 0.0809 15.60 15.60 16.21 15.60 16.81 44,874 16.378 -4.94%
2013-04-22 0 0.081 0.079 0.081 0.071 0.082 19,925,000 1,530,465 0.0768 16.41 16.00 16.41 14.38 16.61 98,362 15.560 2.53%
2013-04-19 0 0.079 0.079 0.081 0.079 0.082 8,670,000 692,420 0.0799 16.00 16.00 16.41 16.00 16.61 42,800 16.178 -4.82%
2013-04-18 0 0.083 0.082 0.083 0.078 0.084 32,500,000 2,622,190 0.0807 16.81 16.61 16.81 15.80 17.02 160,440 16.344 0.00%
2013-04-17 0 0.083 0.081 0.083 0.071 0.086 97,430,000 7,854,760 0.0806 16.81 16.41 16.81 14.38 17.42 480,974 16.331 18.57%
2013-04-16 0 0.070 0.069 0.072 0.069 0.072 5,840,000 407,070 0.0697 14.18 13.98 14.58 13.98 14.58 28,830 14.120 0.00%
2013-04-15 0 0.070 0.070 0.072 0.069 0.071 7,285,000 512,765 0.0704 14.18 14.18 14.58 13.98 14.38 35,963 14.258 0.00%
2013-04-12 0 0.070 0.069 0.070 0.069 0.072 46,295,603 3,257,822 0.0704 14.18 13.98 14.18 13.98 14.58 228,544 14.255 -1.41%
2013-04-11 0 0.071 0.071 0.073 0.068 0.073 30,430,000 2,142,320 0.0704 14.38 14.38 14.79 13.77 14.79 150,221 14.261 0.00%
2013-04-10 0 0.071 0.070 0.072 0.070 0.073 12,530,000 884,730 0.0706 14.38 14.18 14.58 14.18 14.79 61,856 14.303 0.00%
2013-04-09 0 0.071 0.071 0.072 0.068 0.072 29,130,000 2,041,290 0.0701 14.38 14.38 14.58 13.77 14.58 143,804 14.195 4.41%
2013-04-08 0 0.068 0.067 0.068 0.065 0.071 45,840,000 3,102,420 0.0677 13.77 13.57 13.77 13.17 14.38 226,294 13.710 -2.86%
2013-04-05 0 0.070 0.070 0.071 0.069 0.077 9,290,000 664,910 0.0716 14.18 14.18 14.38 13.98 15.60 45,861 14.498 -10.26%
2013-04-03 0 0.078 0.076 0.078 0.075 0.078 2,109,940 161,885 0.0767 15.80 15.40 15.80 15.19 15.80 10,416 15.542 2.63%
2013-04-02 0 0.076 0.076 0.078 0.074 0.079 14,060,100 1,069,287 0.0761 15.40 15.40 15.80 14.99 16.00 69,409 15.406 0.00%
2013-03-28 0 0.076 0.076 0.078 0.076 0.080 30,680,000 2,387,010 0.0778 15.40 15.40 15.80 15.40 16.21 151,455 15.760 -5.00%
2013-03-27 0 0.080 0.079 0.081 0.078 0.083 14,390,000 1,128,720 0.0784 16.21 16.00 16.41 15.80 16.81 71,038 15.889 -1.23%
2013-03-26 0 0.081 0.079 0.080 0.078 0.081 13,640,000 1,080,830 0.0792 16.41 16.00 16.21 15.80 16.41 67,335 16.051 1.25%
2013-03-25 0 0.080 0.079 0.080 0.075 0.085 56,695,000 4,504,400 0.0794 16.21 16.00 16.21 15.19 17.22 279,881 16.094 -4.76%
2013-03-22 0 0.084 0.083 0.084 0.082 0.088 59,700,000 5,046,300 0.0845 17.02 16.81 17.02 16.61 17.83 294,716 17.123 -2.33%
2013-03-21 0 0.086 0.084 0.086 0.083 0.093 85,960,000 7,432,820 0.0865 17.42 17.02 17.42 16.81 18.84 424,351 17.516 0.00%
2013-03-20 0 0.086 0.084 0.086 0.081 0.088 68,250,000 5,859,130 0.0858 17.42 17.02 17.42 16.41 17.83 336,924 17.390 1.18%
2013-03-19 0 0.085 0.084 0.085 0.083 0.091 77,120,000 6,732,140 0.0873 17.22 17.02 17.22 16.81 18.43 380,712 17.683 -1.16%
2013-03-18 0 0.086 0.085 0.086 0.083 0.104 193,960,000 17,652,370 0.0910 17.42 17.22 17.42 16.81 21.07 957,506 18.436 -12.24%
2013-03-15 0 0.098 0.097 0.100 0.083 0.100 193,922,004 17,981,866 0.0927 19.85 19.65 20.26 16.81 20.26 957,318 18.784 13.95%
2013-03-14 0 0.086 0.085 0.086 0.079 0.089 143,930,000 12,378,720 0.0860 17.42 17.22 17.42 16.00 18.03 710,527 17.422 1.18%
2013-03-13 0 0.085 0.084 0.085 0.084 0.096 223,030,000 20,162,150 0.0904 17.22 17.02 17.22 17.02 19.45 1,101,013 18.312 -2.30%
2013-03-12 0 0.087 0.087 0.088 0.077 0.090 290,385,000 25,028,730 0.0862 17.62 17.62 17.83 15.60 18.23 1,433,519 17.460 16.00%
2013-03-11 0 0.075 0.075 0.076 0.069 0.076 49,070,000 3,573,170 0.0728 15.19 15.19 15.40 13.98 15.40 242,240 14.751 7.14%
2013-03-08 0 0.070 0.070 0.071 0.069 0.072 13,400,000 935,490 0.0698 14.18 14.18 14.38 13.98 14.58 66,151 14.142 2.94%
2013-03-07 0 0.068 0.068 0.070 0.068 0.070 1,250,000 86,140 0.0689 13.77 13.77 14.18 13.77 14.18 6,171 13.959 -1.45%
2013-03-06 0 0.069 0.069 0.071 0.067 0.070 6,000,000 411,290 0.0685 13.98 13.98 14.38 13.57 14.18 29,620 13.886 -1.43%
2013-03-05 0 0.070 0.070 0.071 0.068 0.070 6,250,000 429,920 0.0688 14.18 14.18 14.38 13.77 14.18 30,854 13.934 1.45%
2013-03-04 0 0.069 0.069 0.070 0.068 0.070 11,240,000 777,540 0.0692 13.98 13.98 14.18 13.77 14.18 55,488 14.013 -4.17%
2013-03-01 0 0.072 0.069 0.072 0.070 0.072 2,850,000 204,980 0.0719 14.58 13.98 14.58 14.18 14.58 14,069 14.569 0.00%
2013-02-28 0 0.072 0.068 0.072 0.068 0.072 2,540,000 174,990 0.0689 14.58 13.77 14.58 13.77 14.58 12,539 13.956 5.88%
2013-02-27 0 0.068 0.067 0.068 0.066 0.068 2,480,000 166,180 0.0670 13.77 13.57 13.77 13.37 13.77 12,243 13.574 3.03%
2013-02-26 0 0.066 0.066 0.067 0.065 0.069 30,090,000 2,003,370 0.0666 13.37 13.37 13.57 13.17 13.98 148,543 13.487 0.00%
2013-02-25 0 0.066 0.066 0.067 0.066 0.070 30,200,000 2,018,310 0.0668 13.37 13.37 13.57 13.37 14.18 149,086 13.538 -5.71%
2013-02-22 0 0.070 0.069 0.073 0.069 0.073 2,240,000 160,360 0.0716 14.18 13.98 14.79 13.98 14.79 11,058 14.502 1.45%
2013-02-21 0 0.069 0.069 0.071 0.069 0.071 9,354,007 652,238 0.0697 13.98 13.98 14.38 13.98 14.38 46,177 14.125 -2.82%
2013-02-20 0 0.071 0.071 0.073 0.070 0.073 6,390,000 454,010 0.0711 14.38 14.38 14.79 14.18 14.79 31,545 14.392 1.43%
2013-02-19 0 0.070 0.070 0.072 0.070 0.074 11,400,000 820,950 0.0720 14.18 14.18 14.58 14.18 14.99 56,277 14.588 -2.78%
2013-02-18 0 0.072 0.071 0.072 0.070 0.077 14,340,000 1,032,590 0.0720 14.58 14.38 14.58 14.18 15.60 70,791 14.586 -6.49%
2013-02-15 0 0.077 0.075 0.076 0.068 0.077 78,650,000 5,874,060 0.0747 15.60 15.19 15.40 13.77 15.60 388,265 15.129 16.67%
2013-02-14 0 0.066 0.066 0.068 0.065 0.067 4,990,000 329,390 0.0660 13.37 13.37 13.77 13.17 13.57 24,634 13.372 0.00%
2013-02-08 0 0.066 0.066 0.067 0.066 0.066 400,000 26,400 0.0660 13.37 13.37 13.57 13.37 13.37 1,975 13.369 0.00%
2013-02-07 0 0.066 0.066 0.067 0.066 0.066 6,670,000 440,220 0.0660 13.37 13.37 13.57 13.37 13.37 32,927 13.369 0.00%
2013-02-06 0 0.066 0.066 0.067 0.066 0.067 2,510,000 167,060 0.0666 13.37 13.37 13.57 13.37 13.57 12,391 13.482 0.00%
2013-02-05 0 0.066 0.066 0.067 0.066 0.067 930,000 61,580 0.0662 13.37 13.37 13.57 13.37 13.57 4,591 13.413 -2.94%
2013-02-04 0 0.068 0.066 0.068 0.065 0.068 13,000,000 866,420 0.0666 13.77 13.37 13.77 13.17 13.77 64,176 13.501 3.03%
2013-02-01 0 0.066 0.065 0.067 0.065 0.066 5,356,809 351,713 0.0657 13.37 13.17 13.57 13.17 13.37 26,444 13.300 1.54%
2013-01-31 0 0.065 0.065 0.066 0.065 0.066 2,280,000 148,440 0.0651 13.17 13.17 13.37 13.17 13.37 11,255 13.188 -1.52%
2013-01-30 0 0.066 0.066 0.067 0.065 0.067 2,570,000 169,540 0.0660 13.37 13.37 13.57 13.17 13.57 12,687 13.363 -1.49%
2013-01-29 0 0.067 0.066 0.068 0.065 0.067 5,490,000 359,660 0.0655 13.57 13.37 13.77 13.17 13.57 27,102 13.271 1.52%
2013-01-28 0 0.066 0.066 0.067 0.063 0.070 43,890,000 2,932,800 0.0668 13.37 13.37 13.57 12.76 14.18 216,668 13.536 1.54%
2013-01-25 0 0.065 0.064 0.065 0.064 0.066 8,910,000 575,520 0.0646 13.17 12.96 13.17 12.96 13.37 43,985 13.084 -1.52%
2013-01-24 0 0.066 0.065 0.066 0.065 0.067 12,800,000 835,290 0.0653 13.37 13.17 13.37 13.17 13.57 63,189 13.219 -1.49%
2013-01-23 0 0.067 0.066 0.067 0.065 0.067 13,460,000 884,160 0.0657 13.57 13.37 13.57 13.17 13.57 66,447 13.306 1.52%
2013-01-22 0 0.066 0.066 0.067 0.066 0.067 7,150,000 473,380 0.0662 13.37 13.37 13.57 13.37 13.57 35,297 13.411 0.00%
2013-01-21 0 0.066 0.066 0.067 0.065 0.067 11,400,000 752,540 0.0660 13.37 13.37 13.57 13.17 13.57 56,277 13.372 -1.49%
2013-01-18 0 0.067 0.066 0.067 0.066 0.067 11,200,000 742,210 0.0663 13.57 13.37 13.57 13.37 13.57 55,290 13.424 0.00%
2013-01-17 0 0.067 0.066 0.068 0.066 0.068 4,420,000 295,540 0.0669 13.57 13.37 13.77 13.37 13.77 21,820 13.545 0.00%
2013-01-16 0 0.067 0.067 0.068 0.066 0.068 22,760,000 1,515,910 0.0666 13.57 13.57 13.77 13.37 13.77 112,357 13.492 0.00%
2013-01-15 0 0.067 0.067 0.068 0.067 0.069 8,845,000 600,090 0.0678 13.57 13.57 13.77 13.57 13.98 43,664 13.743 -1.47%
2013-01-14 0 0.068 0.068 0.069 0.067 0.069 9,060,000 614,310 0.0678 13.77 13.77 13.98 13.57 13.98 44,726 13.735 1.49%
2013-01-11 0 0.067 0.066 0.067 0.065 0.067 20,010,000 1,325,340 0.0662 13.57 13.37 13.57 13.17 13.57 98,782 13.417 0.00%
2013-01-10 0 0.067 0.066 0.068 0.066 0.071 56,613,502 3,852,045 0.0680 13.57 13.37 13.77 13.37 14.38 279,479 13.783 -4.29%
2013-01-09 0 0.070 0.070 0.071 0.068 0.071 9,987,004 699,651 0.0701 14.18 14.18 14.38 13.77 14.38 49,302 14.191 1.45%
2013-01-08 0 0.069 0.068 0.069 0.068 0.072 20,915,000 1,452,020 0.0694 13.98 13.77 13.98 13.77 14.58 103,249 14.063 0.00%
2013-01-07 0 0.069 0.069 0.070 0.068 0.073 61,443,004 4,278,973 0.0696 13.98 13.98 14.18 13.77 14.79 303,320 14.107 -5.48%
2013-01-04 0 0.073 0.072 0.073 0.072 0.085 104,910,150 7,854,530 0.0749 14.79 14.58 14.79 14.58 17.22 517,901 15.166 -16.09%
2013-01-03 0 0.087 0.086 0.087 0.084 0.093 33,630,000 2,982,540 0.0887 17.62 17.42 17.62 17.02 18.84 166,018 17.965 -6.45%
2013-01-02 0 0.093 0.092 0.093 0.092 0.102 58,215,000 5,536,465 0.0951 18.84 18.64 18.84 18.64 20.66 287,385 19.265 -3.12%
2012-12-31 0 0.096 0.095 0.096 0.083 0.097 104,110,000 9,575,590 0.0920 19.45 19.24 19.45 16.81 19.65 513,951 18.631 15.66%
2012-12-28 0 0.083 0.082 0.083 0.075 0.086 104,000,000 8,398,310 0.0808 16.81 16.61 16.81 15.19 17.42 513,408 16.358 13.70%
2012-12-27 0 0.073 0.073 0.074 0.071 0.075 29,630,000 2,177,950 0.0735 14.79 14.79 14.99 14.38 15.19 146,272 14.890 4.29%
2012-12-24 0 0.070 0.070 0.071 0.070 0.073 4,880,000 348,710 0.0715 14.18 14.18 14.38 14.18 14.79 24,091 14.475 -2.78%
2012-12-21 0 0.072 0.072 0.073 0.066 0.073 30,680,000 2,124,690 0.0693 14.58 14.58 14.79 13.37 14.79 151,455 14.028 9.09%
2012-12-20 0 0.066 0.065 0.067 0.066 0.072 42,350,000 2,916,480 0.0689 13.37 13.17 13.57 13.37 14.58 209,066 13.950 -4.35%
2012-12-19 0 0.069 0.068 0.069 0.064 0.073 60,440,000 4,153,100 0.0687 13.98 13.77 13.98 12.96 14.79 298,369 13.919 6.15%
2012-12-18 0 0.065 0.064 0.065 0.063 0.065 12,820,000 826,390 0.0645 13.17 12.96 13.17 12.76 13.17 63,287 13.058 0.00%
2012-12-17 0 0.065 0.064 0.065 0.063 0.065 3,460,000 224,150 0.0648 13.17 12.96 13.17 12.76 13.17 17,081 13.123 0.00%
2012-12-14 0 0.065 0.064 0.065 0.064 0.065 12,600,000 810,080 0.0643 13.17 12.96 13.17 12.96 13.17 62,201 13.024 1.56%
2012-12-13 0 0.064 0.064 0.065 0.064 0.065 12,520,000 812,100 0.0649 12.96 12.96 13.17 12.96 13.17 61,806 13.139 -1.54%
2012-12-12 0 0.065 0.065 0.066 0.064 0.068 12,580,000 827,780 0.0658 13.17 13.17 13.37 12.96 13.77 62,103 13.329 0.00%
2012-12-11 0 0.065 0.064 0.065 0.064 0.067 15,930,000 1,036,970 0.0651 13.17 12.96 13.17 12.96 13.57 78,640 13.186 -1.52%
2012-12-10 0 0.066 0.066 0.068 0.064 0.068 11,940,000 789,080 0.0661 13.37 13.37 13.77 12.96 13.77 58,943 13.387 1.54%
2012-12-07 0 0.065 0.064 0.066 0.063 0.067 2,830,000 184,060 0.0650 13.17 12.96 13.37 12.76 13.57 13,971 13.175 0.00%
2012-12-06 0 0.065 0.064 0.066 0.064 0.069 12,260,000 795,600 0.0649 13.17 12.96 13.37 12.96 13.98 60,523 13.145 -2.99%
2012-12-05 0 0.067 0.066 0.067 0.065 0.067 6,220,000 414,070 0.0666 13.57 13.37 13.57 13.17 13.57 30,706 13.485 0.00%
2012-12-04 0 0.067 0.067 0.068 0.065 0.068 6,400,000 422,260 0.0660 13.57 13.57 13.77 13.17 13.77 31,594 13.365 0.00%
2012-12-03 0 0.067 0.067 0.068 0.067 0.071 6,050,000 412,570 0.0682 13.57 13.57 13.77 13.57 14.38 29,867 13.814 -1.47%
2012-11-30 0 0.068 0.068 0.069 0.067 0.070 6,880,000 470,780 0.0684 13.77 13.77 13.98 13.57 14.18 33,964 13.861 -4.23%
2012-11-29 0 0.071 0.071 0.072 0.065 0.073 29,362,500 2,059,142 0.0701 14.38 14.38 14.58 13.17 14.79 144,951 14.206 9.23%
2012-11-28 0 0.065 0.064 0.065 0.062 0.065 12,800,000 801,060 0.0626 13.17 12.96 13.17 12.56 13.17 63,189 12.677 1.56%
2012-11-27 0 0.064 0.063 0.064 0.062 0.071 36,700,000 2,397,890 0.0653 12.96 12.76 12.96 12.56 14.38 181,174 13.235 -8.57%
2012-11-26 0 0.070 0.070 0.071 0.069 0.076 33,640,000 2,420,520 0.0720 14.18 14.18 14.38 13.98 15.40 166,068 14.576 -2.78%
2012-11-23 0 0.072 0.071 0.072 0.069 0.078 201,260,000 14,602,170 0.0726 14.58 14.38 14.58 13.98 15.80 993,543 14.697 10.77%
2012-11-22 0 0.065 0.065 0.066 0.057 0.069 53,240,000 3,433,620 0.0645 13.17 13.17 13.37 11.55 13.98 262,825 13.064 14.04%
2012-11-21 0 0.057 0.056 0.057 0.055 0.062 49,080,000 2,815,210 0.0574 11.55 11.34 11.55 11.14 12.56 242,289 11.619 -5.00%
2012-11-20 0 0.060 0.060 0.061 0.059 0.060 3,550,000 211,820 0.0597 12.15 12.15 12.36 11.95 12.15 17,525 12.087 0.00%
2012-11-19 0 0.060 0.059 0.060 0.059 0.063 4,870,000 291,700 0.0599 12.15 11.95 12.15 11.95 12.76 24,041 12.133 -1.64%
2012-11-16 0 0.061 0.061 0.062 0.060 0.064 5,780,000 352,800 0.0610 12.36 12.36 12.56 12.15 12.96 28,534 12.364 -4.69%
2012-11-15 0 0.064 0.062 0.064 0.058 0.072 60,280,000 3,960,410 0.0657 12.96 12.56 12.96 11.75 14.58 297,579 13.309 12.28%
2012-11-14 0 0.057 0.058 0.059 0.056 0.059 8,679,000 499,953 0.0576 11.55 11.75 11.95 11.34 11.95 42,845 11.669 -3.39%
2012-11-13 0 0.059 0.059 0.060 0.058 0.063 11,840,000 710,340 0.0600 11.95 11.95 12.15 11.75 12.76 58,450 12.153 -6.35%
2012-11-12 0 0.063 0.063 0.064 0.062 0.066 4,210,000 266,870 0.0634 12.76 12.76 12.96 12.56 13.37 20,783 12.841 -4.55%
2012-11-09 0 0.066 0.065 0.066 0.064 0.066 4,820,000 313,540 0.0650 13.37 13.17 13.37 12.96 13.37 23,794 13.177 0.00%
2012-11-08 0 0.066 0.065 0.066 0.065 0.069 7,240,000 484,550 0.0669 13.37 13.17 13.37 13.17 13.98 35,741 13.557 -2.94%
2012-11-07 0 0.068 0.068 0.069 0.067 0.070 5,050,000 344,330 0.0682 13.77 13.77 13.98 13.57 14.18 24,930 13.812 -1.45%
2012-11-06 0 0.069 0.068 0.069 0.065 0.070 20,060,000 1,354,300 0.0675 13.98 13.77 13.98 13.17 14.18 99,028 13.676 -1.43%
2012-11-05 0 0.070 0.069 0.070 0.068 0.072 13,290,000 925,670 0.0697 14.18 13.98 14.18 13.77 14.58 65,608 14.109 -1.41%
2012-11-02 0 0.071 0.071 0.073 0.070 0.075 10,830,000 781,760 0.0722 14.38 14.38 14.79 14.18 15.19 53,464 14.622 -2.74%
2012-11-01 0 0.073 0.072 0.073 0.071 0.074 3,480,000 252,380 0.0725 14.79 14.58 14.79 14.38 14.99 17,179 14.691 0.00%
2012-10-31 0 0.073 0.072 0.073 0.071 0.074 11,315,513 821,117 0.0726 14.79 14.58 14.79 14.38 14.99 55,860 14.699 -1.35%
2012-10-30 0 0.074 0.073 0.074 0.071 0.078 16,770,000 1,249,480 0.0745 14.99 14.79 14.99 14.38 15.80 82,787 15.093 0.00%
2012-10-29 0 0.074 0.074 0.075 0.074 0.077 7,000,000 527,970 0.0754 14.99 14.99 15.19 14.99 15.60 34,556 15.279 -3.90%
2012-10-26 0 0.077 0.076 0.077 0.073 0.077 10,870,000 818,130 0.0753 15.60 15.40 15.60 14.79 15.60 53,661 15.246 1.32%
2012-10-25 0 0.076 0.076 0.077 0.075 0.078 7,605,000 581,000 0.0764 15.40 15.40 15.60 15.19 15.80 37,543 15.476 1.33%
2012-10-24 0 0.075 0.075 0.077 0.075 0.076 2,540,000 192,380 0.0757 15.19 15.19 15.60 15.19 15.40 12,539 15.343 -1.32%
2012-10-22 0 0.076 0.075 0.076 0.075 0.078 3,210,000 243,420 0.0758 15.40 15.19 15.40 15.19 15.80 15,847 15.361 0.00%
2012-10-19 0 0.076 0.076 0.077 0.076 0.080 3,640,000 280,470 0.0771 15.40 15.40 15.60 15.40 16.21 17,969 15.608 -1.30%
2012-10-18 0 0.077 0.077 0.078 0.075 0.078 6,280,000 476,750 0.0759 15.60 15.60 15.80 15.19 15.80 31,002 15.378 1.32%
2012-10-17 0 0.076 0.076 0.077 0.076 0.083 46,960,000 3,723,190 0.0793 15.40 15.40 15.60 15.40 16.81 231,823 16.060 0.00%
2012-10-16 0 0.076 0.076 0.077 0.074 0.078 13,020,000 987,020 0.0758 15.40 15.40 15.60 14.99 15.80 64,275 15.356 1.33%
2012-10-15 0 0.075 0.075 0.077 0.075 0.080 7,280,000 556,560 0.0765 15.19 15.19 15.60 15.19 16.21 35,939 15.486 -6.25%
2012-10-12 0 0.080 0.079 0.081 0.079 0.083 11,020,000 883,740 0.0802 16.21 16.00 16.41 16.00 16.81 54,401 16.245 -2.44%
2012-10-11 0 0.082 0.081 0.082 0.081 0.084 9,540,000 789,110 0.0827 16.61 16.41 16.61 16.41 17.02 47,095 16.756 -2.38%
2012-10-10 0 0.084 0.084 0.085 0.083 0.085 7,270,000 612,570 0.0843 17.02 17.02 17.22 16.81 17.22 35,889 17.068 -1.18%
2012-10-09 0 0.085 0.084 0.086 0.084 0.090 27,560,000 2,377,220 0.0863 17.22 17.02 17.42 17.02 18.23 136,053 17.473 -5.56%
2012-10-08 0 0.090 0.089 0.090 0.088 0.091 11,040,000 981,550 0.0889 18.23 18.03 18.23 17.83 18.43 54,500 18.010 0.00%
2012-10-05 0 0.090 0.089 0.090 0.088 0.094 53,190,000 4,780,310 0.0899 18.23 18.03 18.23 17.83 19.04 262,578 18.205 -1.10%
2012-10-04 0 0.091 0.091 0.092 0.088 0.096 30,910,000 2,834,040 0.0917 18.43 18.43 18.64 17.83 19.45 152,591 18.573 1.11%
2012-10-03 0 0.090 0.088 0.090 0.087 0.092 11,520,000 1,029,210 0.0893 18.23 17.83 18.23 17.62 18.64 56,870 18.098 0.00%
2012-09-28 0 0.090 0.089 0.090 0.086 0.097 62,660,000 5,806,980 0.0927 18.23 18.03 18.23 17.42 19.65 309,328 18.773 0.00%
2012-09-27 0 0.090 0.090 0.091 0.089 0.095 21,690,000 1,978,910 0.0912 18.23 18.23 18.43 18.03 19.24 107,075 18.482 -2.17%
2012-09-26 0 0.092 0.091 0.092 0.089 0.095 25,350,000 2,329,110 0.0919 18.64 18.43 18.64 18.03 19.24 125,143 18.612 0.00%
2012-09-25 0 0.092 0.091 0.092 0.089 0.098 55,870,000 5,267,780 0.0943 18.64 18.43 18.64 18.03 19.85 275,809 19.099 -3.16%
2012-09-24 0 0.095 0.095 0.096 0.094 0.102 128,108,492 12,544,330 0.0979 19.24 19.24 19.45 19.04 20.66 632,422 19.835 -2.06%
2012-09-21 0 0.097 0.097 0.098 0.096 0.104 51,150,000 5,073,330 0.0992 19.65 19.65 19.85 19.45 21.07 252,508 20.092 -3.00%
2012-09-20 0 0.100 0.099 0.100 0.096 0.106 60,480,000 6,100,000 0.1009 20.26 20.05 20.26 19.45 21.47 298,566 20.431 0.00%
2012-09-19 0 0.100 0.098 0.100 0.098 0.103 31,070,000 3,101,260 0.0998 20.26 19.85 20.26 19.85 20.86 153,381 20.219 0.00%
2012-09-18 0 0.100 0.099 0.100 0.098 0.101 14,650,000 1,459,690 0.0996 20.26 20.05 20.26 19.85 20.46 72,321 20.183 0.00%
2012-09-17 0 0.100 0.099 0.100 0.098 0.102 31,900,000 3,178,720 0.0996 20.26 20.05 20.26 19.85 20.66 157,478 20.185 -0.99%
2012-09-14 0 0.101 0.100 0.101 0.100 0.105 47,690,000 4,838,530 0.1015 20.46 20.26 20.46 20.26 21.27 235,427 20.552 1.00%
2012-09-13 0 0.100 0.100 0.101 0.099 0.102 34,730,000 3,480,090 0.1002 20.26 20.26 20.46 20.05 20.66 171,449 20.298 -0.99%
2012-09-12 0 0.101 0.100 0.101 0.099 0.106 62,080,000 6,357,700 0.1024 20.46 20.26 20.46 20.05 21.47 306,465 20.745 -0.98%
2012-09-11 0 0.102 0.101 0.102 0.100 0.104 35,680,000 3,623,940 0.1016 20.66 20.46 20.66 20.26 21.07 176,138 20.574 -0.97%
2012-09-10 0 0.103 0.102 0.103 0.101 0.105 61,880,000 6,792,400 0.1098 20.86 20.66 20.86 20.46 21.27 305,478 22.235 -1.90%
2012-09-07 0 0.105 0.104 0.105 0.104 0.112 100,040,000 10,765,600 0.1076 21.27 21.07 21.27 21.07 22.69 493,859 21.799 0.96%
2012-09-06 0 0.104 0.103 0.104 0.098 0.112 54,760,000 5,643,340 0.1031 21.07 20.86 21.07 19.85 22.69 270,329 20.876 2.97%
2012-09-05 0 0.101 0.100 0.102 0.098 0.104 51,140,250 5,179,383 0.1013 20.46 20.26 20.66 19.85 21.07 252,460 20.516 -1.94%
2012-09-04 0 0.103 0.103 0.104 0.101 0.107 9,390,000 976,900 0.1040 20.86 20.86 21.07 20.46 21.67 46,355 21.074 -2.83%
2012-09-03 0 0.106 0.105 0.106 0.103 0.109 6,520,000 683,800 0.1049 21.47 21.27 21.47 20.86 22.08 32,187 21.245 0.00%
2012-08-31 0 0.106 0.105 0.106 0.104 0.109 6,820,000 725,130 0.1063 21.47 21.27 21.47 21.07 22.08 33,668 21.538 -1.85%
2012-08-30 0 0.108 0.106 0.108 0.106 0.110 10,620,000 1,144,840 0.1078 21.88 21.47 21.88 21.47 22.28 52,427 21.837 0.00%
2012-08-29 0 0.108 0.107 0.108 0.105 0.115 34,740,000 3,797,410 0.1093 21.88 21.67 21.88 21.27 23.30 171,498 22.143 -5.26%
2012-08-28 0 0.114 0.112 0.114 0.111 0.118 29,920,000 3,428,730 0.1146 23.09 22.69 23.09 22.49 23.90 147,703 23.214 0.00%
2012-08-27 0 0.114 0.113 0.114 0.111 0.119 23,490,000 2,699,940 0.1149 23.09 22.89 23.09 22.49 24.11 115,961 23.283 -0.87%
2012-08-24 0 0.115 0.114 0.115 0.110 0.120 28,710,000 3,299,050 0.1149 23.30 23.09 23.30 22.28 24.31 141,730 23.277 -0.86%
2012-08-23 0 0.116 0.116 0.117 0.113 0.125 32,115,000 3,808,010 0.1186 23.50 23.50 23.70 22.89 25.32 158,539 24.019 0.00%
2012-08-22 0 0.116 0.116 0.117 0.113 0.117 1,720,000 198,630 0.1155 23.50 23.50 23.70 22.89 23.70 8,491 23.393 0.00%
2012-08-21 0 0.116 0.114 0.116 0.106 0.120 17,798,492 2,030,199 0.1141 23.50 23.09 23.50 21.47 24.31 87,864 23.106 0.87%
2012-08-20 0 0.115 0.114 0.115 0.111 0.121 14,723,070 1,728,717 0.1174 23.30 23.09 23.30 22.49 24.51 72,682 23.785 -2.54%
2012-08-17 0 0.118 0.118 0.119 0.112 0.126 29,915,000 3,557,120 0.1189 23.90 23.90 24.11 22.69 25.52 147,679 24.087 0.00%
2012-08-16 0 0.118 0.117 0.118 0.113 0.147 57,410,000 7,210,320 0.1256 23.90 23.70 23.90 22.89 29.78 283,411 25.441 -16.90%
2012-08-15 0 0.142 0.142 0.144 0.139 0.161 26,997,004 3,951,171 0.1464 28.76 28.76 29.17 28.16 32.61 133,274 29.647 -10.69%
2012-08-14 0 0.159 0.157 0.159 0.157 0.178 76,553,217 12,849,852 0.1679 32.21 31.80 32.21 31.80 36.06 377,914 34.002 -5.36%
2012-08-13 0 0.168 0.164 0.168 0.163 0.173 22,340,000 3,744,140 0.1676 34.03 33.22 34.03 33.02 35.04 110,284 33.950 -1.75%
2012-08-10 0 0.171 0.170 0.171 0.168 0.174 21,540,000 3,680,860 0.1709 34.64 34.44 34.64 34.03 35.25 106,335 34.616 -1.16%
2012-08-09 0 0.173 0.172 0.173 0.170 0.176 12,945,000 2,229,570 0.1722 35.04 34.84 35.04 34.44 35.65 63,904 34.889 -1.14%
2012-08-08 0 0.175 0.171 0.175 0.169 0.177 13,670,000 2,401,820 0.1757 35.45 34.64 35.45 34.23 35.85 67,484 35.591 0.00%
2012-08-07 0 0.175 0.167 0.176 0.163 0.182 15,160,000 2,679,240 0.1767 35.45 33.83 35.65 33.02 36.87 74,839 35.800 -1.69%
2012-08-06 0 0.178 0.174 0.178 0.174 0.181 6,280,000 1,116,410 0.1778 36.06 35.25 36.06 35.25 36.66 31,002 36.011 1.71%
2012-08-03 0 0.175 0.171 0.176 0.172 0.179 32,560,000 5,684,550 0.1746 35.45 34.64 35.65 34.84 36.26 160,736 35.366 -0.57%
2012-08-02 0 0.176 0.174 0.176 0.174 0.181 25,090,000 4,458,760 0.1777 35.65 35.25 35.65 35.25 36.66 123,860 35.998 -0.56%
2012-08-01 0 0.177 0.176 0.180 0.177 0.184 9,460,000 1,706,840 0.1804 35.85 35.65 36.46 35.85 37.27 46,700 36.549 0.00%
2012-07-31 0 0.177 0.174 0.178 0.173 0.180 10,900,000 1,930,280 0.1771 35.85 35.25 36.06 35.04 36.46 53,809 35.873 0.00%
2012-07-30 0 0.177 0.174 0.177 0.175 0.188 16,110,000 2,875,840 0.1785 35.85 35.25 35.85 35.45 38.08 79,529 36.161 -0.56%
2012-07-27 0 0.178 0.173 0.178 0.169 0.178 20,240,000 3,551,610 0.1755 36.06 35.04 36.06 34.23 36.06 99,917 35.546 2.30%
2012-07-26 0 0.174 0.172 0.174 0.172 0.188 19,840,000 3,564,440 0.1797 35.25 34.84 35.25 34.84 38.08 97,942 36.393 -3.87%
2012-07-25 0 0.181 0.179 0.181 0.171 0.188 56,180,000 10,204,070 0.1816 36.66 36.26 36.66 34.64 38.08 277,339 36.793 2.26%
2012-07-24 0 0.177 0.172 0.177 0.172 0.179 3,770,000 665,730 0.1766 35.85 34.84 35.85 34.84 36.26 18,611 35.771 0.57%
2012-07-23 0 0.176 0.172 0.176 0.167 0.192 56,690,000 10,285,560 0.1814 35.65 34.84 35.65 33.83 38.89 279,857 36.753 -3.30%
2012-07-20 0 0.182 0.175 0.182 0.175 0.182 3,690,000 660,190 0.1789 36.87 35.45 36.87 35.45 36.87 18,216 36.242 2.25%
2012-07-19 0 0.178 0.178 0.179 0.178 0.186 19,320,000 3,509,790 0.1817 36.06 36.06 36.26 36.06 37.68 95,375 36.800 -1.11%
2012-07-18 0 0.180 0.177 0.181 0.177 0.189 15,220,000 2,764,180 0.1816 36.46 35.85 36.66 35.85 38.29 75,135 36.789 0.00%
2012-07-17 0 0.180 0.177 0.180 0.176 0.190 20,530,000 3,712,270 0.1808 36.46 35.85 36.46 35.65 38.49 101,349 36.629 -4.26%
2012-07-16 0 0.188 0.183 0.188 0.189 0.191 12,610,000 2,399,910 0.1903 38.08 37.07 38.08 38.29 38.69 62,251 38.552 0.53%
2012-07-13 0 0.187 0.182 0.188 0.182 0.189 23,190,000 4,337,490 0.1870 37.88 36.87 38.08 36.87 38.29 114,480 37.889 2.75%
2012-07-12 0 0.182 0.181 0.187 0.182 0.192 16,450,000 3,097,200 0.1883 36.87 36.66 37.88 36.87 38.89 81,207 38.139 -2.67%
2012-07-11 0 0.187 0.181 0.187 0.176 0.190 11,380,000 2,114,140 0.1858 37.88 36.66 37.88 35.65 38.49 56,179 37.632 -1.58%
2012-07-10 0 0.190 0.182 0.190 0.181 0.191 2,540,000 485,000 0.1909 38.49 36.87 38.49 36.66 38.69 12,539 38.679 0.00%
2012-07-09 0 0.190 0.182 0.190 0.180 0.190 7,190,000 1,348,980 0.1876 38.49 36.87 38.49 36.46 38.49 35,494 38.006 0.00%
2012-07-06 0 0.190 0.186 0.190 0.187 0.193 6,050,000 1,162,240 0.1921 38.49 37.68 38.49 37.88 39.10 29,867 38.914 0.00%
2012-07-05 0 0.190 0.181 0.190 0.175 0.190 15,780,000 2,864,780 0.1815 38.49 36.66 38.49 35.45 38.49 77,900 36.775 2.15%
2012-07-04 0 0.186 0.181 0.185 0.181 0.190 5,130,000 968,080 0.1887 37.68 36.66 37.48 36.66 38.49 25,325 38.227 -2.11%
2012-07-03 0 0.190 0.187 0.190 0.189 0.193 26,190,000 4,980,640 0.1902 38.49 37.88 38.49 38.29 39.10 129,290 38.523 -0.52%
2012-06-29 0 0.191 0.190 0.191 0.188 0.199 15,650,000 2,976,880 0.1902 38.69 38.49 38.69 38.08 40.31 77,258 38.532 -2.05%
2012-06-28 0 0.195 0.190 0.195 0.189 0.195 3,300,000 639,750 0.1939 39.50 38.49 39.50 38.29 39.50 16,291 39.271 0.00%
2012-06-27 0 0.195 0.186 0.195 0.187 0.197 6,600,000 1,290,920 0.1956 39.50 37.68 39.50 37.88 39.91 32,582 39.621 3.72%
2012-06-26 0 0.188 0.182 0.188 0.179 0.189 3,890,000 725,000 0.1864 38.08 36.87 38.08 36.26 38.29 19,203 37.754 -0.53%
2012-06-25 0 0.189 0.184 0.185 0.185 0.198 9,120,000 1,720,460 0.1886 38.29 37.27 37.48 37.48 40.11 45,022 38.214 -2.58%
2012-06-22 0 0.194 0.190 0.194 0.191 0.200 9,420,000 1,852,050 0.1966 39.30 38.49 39.30 38.69 40.51 46,503 39.827 -2.02%
2012-06-21 0 0.198 0.194 0.198 0.194 0.200 19,140,000 3,751,280 0.1960 40.11 39.30 40.11 39.30 40.51 94,487 39.702 -0.50%
2012-06-20 0 0.199 0.198 0.200 0.199 0.207 8,280,000 1,672,020 0.2019 40.31 40.11 40.51 40.31 41.93 40,875 40.906 -2.45%
2012-06-19 0 0.204 0.201 0.203 0.201 0.210 11,850,000 2,433,620 0.2054 41.32 40.72 41.12 40.72 42.54 58,499 41.601 -2.39%
2012-06-18 0 0.209 0.204 0.209 0.200 0.210 22,420,000 4,567,010 0.2037 42.34 41.32 42.34 40.51 42.54 110,679 41.264 5.03%
2012-06-15 0 0.199 0.185 0.200 0.193 0.210 60,170,000 12,085,810 0.2009 40.31 37.48 40.51 39.10 42.54 297,036 40.688 -5.24%
2012-06-14 0 0.210 0.209 0.210 0.209 0.224 2,290,000 486,510 0.2124 42.54 42.34 42.54 42.34 45.38 11,305 43.036 -4.98%
2012-06-13 0 0.221 0.220 0.222 0.220 0.225 17,690,000 3,939,330 0.2227 44.77 44.56 44.97 44.56 45.58 87,329 45.109 -0.90%
2012-06-12 0 0.223 0.221 0.223 0.219 0.224 16,390,000 3,646,620 0.2225 45.17 44.77 45.17 44.36 45.38 80,911 45.069 -0.89%
2012-06-11 0 0.225 0.223 0.225 0.220 0.227 15,270,000 3,435,030 0.2250 45.58 45.17 45.58 44.56 45.98 75,382 45.568 0.45%
2012-06-08 0 0.224 0.222 0.225 0.222 0.237 25,640,000 5,923,050 0.2310 45.38 44.97 45.58 44.97 48.01 126,575 46.795 -2.61%
2012-06-07 0 0.230 0.224 0.230 0.225 0.244 21,090,000 4,933,220 0.2339 46.59 45.38 46.59 45.58 49.43 104,113 47.383 -4.96%
2012-06-06 0 0.242 0.239 0.243 0.238 0.250 21,360,000 5,183,050 0.2427 49.02 48.41 49.22 48.21 50.64 105,446 49.154 0.83%
2012-06-05 0 0.240 0.239 0.240 0.239 0.265 40,650,000 10,130,530 0.2492 48.62 48.41 48.62 48.41 53.68 200,673 50.483 -2.04%
2012-06-04 0 0.245 0.242 0.245 0.234 0.255 20,900,000 5,107,430 0.2444 49.63 49.02 49.63 47.40 51.65 103,175 49.502 -2.00%
2012-06-01 0 0.250 0.249 0.250 0.243 0.260 57,060,000 14,371,020 0.2519 50.64 50.44 50.64 49.22 52.67 281,683 51.018 3.31%
2012-05-31 0 0.242 0.241 0.243 0.235 0.248 21,860,000 5,313,730 0.2431 49.02 48.82 49.22 47.60 50.24 107,914 49.240 2.54%
2012-05-30 0 0.236 0.235 0.245 0.236 0.249 4,260,000 1,039,110 0.2439 47.81 47.60 49.63 47.81 50.44 21,030 49.411 -4.84%
2012-05-29 0 0.248 0.246 0.248 0.247 0.250 6,610,000 1,643,780 0.2487 50.24 49.83 50.24 50.03 50.64 32,631 50.375 -0.40%
2012-05-28 0 0.249 0.246 0.249 0.248 0.249 8,540,000 2,122,460 0.2485 50.44 49.83 50.44 50.24 50.44 42,159 50.345 0.00%
2012-05-25 0 0.249 0.245 0.249 0.245 0.250 12,010,000 2,962,120 0.2466 50.44 49.63 50.44 49.63 50.64 59,289 49.961 0.40%
2012-05-24 0 0.248 0.247 0.248 0.247 0.250 21,840,000 5,421,860 0.2483 50.24 50.03 50.24 50.03 50.64 107,816 50.288 -0.40%
2012-05-23 0 0.249 0.248 0.250 0.247 0.255 15,630,000 3,902,160 0.2497 50.44 50.24 50.64 50.03 51.65 77,159 50.573 -2.35%
2012-05-22 0 0.255 0.250 0.255 0.250 0.260 24,600,000 6,272,050 0.2550 51.65 50.64 51.65 50.64 52.67 121,441 51.647 0.00%
2012-05-21 0 0.255 0.250 0.255 0.250 0.260 7,780,000 1,972,900 0.2536 51.65 50.64 51.65 50.64 52.67 38,407 51.368 0.00%
2012-05-18 0 0.255 0.250 0.255 0.249 0.260 6,170,000 1,542,240 0.2500 51.65 50.64 51.65 50.44 52.67 30,459 50.633 -3.77%
2012-05-17 0 0.265 0.255 0.265 0.255 0.270 29,515,000 7,712,000 0.2613 53.68 51.65 53.68 51.65 54.69 145,704 52.929 3.92%
2012-05-16 0 0.255 0.250 0.255 0.250 0.265 8,030,000 2,046,650 0.2549 51.65 50.64 51.65 50.64 53.68 39,641 51.630 -3.77%
2012-05-15 0 0.265 0.255 0.265 0.249 0.275 39,430,000 10,176,870 0.2581 53.68 51.65 53.68 50.44 55.71 194,651 52.283 3.92%
2012-05-14 0 0.255 0.249 0.255 0.250 0.255 11,180,000 2,796,850 0.2502 51.65 50.44 51.65 50.64 51.65 55,191 50.676 0.00%
2012-05-11 0 0.255 0.250 0.255 0.250 0.270 41,170,000 10,630,600 0.2582 51.65 50.64 51.65 50.64 54.69 203,240 52.306 0.00%
2012-05-10 0 0.255 0.250 0.255 0.255 0.270 13,080,000 3,383,400 0.2587 51.65 50.64 51.65 51.65 54.69 64,571 52.398 -3.77%
2012-05-09 0 0.265 0.260 0.265 0.260 0.280 46,540,000 12,433,000 0.2671 53.68 52.67 53.68 52.67 56.72 229,750 54.115 1.92%
2012-05-08 0 0.260 0.260 0.265 0.250 0.270 55,460,000 14,484,700 0.2612 52.67 52.67 53.68 50.64 54.69 273,785 52.905 1.96%
2012-05-07 0 0.255 0.250 0.255 0.212 0.275 43,290,000 10,901,470 0.2518 51.65 50.64 51.65 42.94 55.71 213,706 51.012 10.87%
2012-05-04 0 0.230 0.230 0.232 0.228 0.232 23,075,000 5,299,080 0.2296 46.59 46.59 47.00 46.19 47.00 113,912 46.519 0.44%
2012-05-03 0 0.229 0.222 0.229 0.221 0.230 11,190,000 2,550,660 0.2279 46.39 44.97 46.39 44.77 46.59 55,241 46.174 0.44%
2012-05-02 0 0.228 0.227 0.230 0.227 0.235 16,740,000 3,842,960 0.2296 46.19 45.98 46.59 45.98 47.60 82,639 46.503 0.44%
2012-04-30 0 0.227 0.222 0.227 0.222 0.240 13,570,000 3,100,110 0.2285 45.98 44.97 45.98 44.97 48.62 66,990 46.277 -2.99%
2012-04-27 0 0.234 0.231 0.234 0.231 0.239 18,660,000 4,377,990 0.2346 47.40 46.79 47.40 46.79 48.41 92,117 47.526 -1.68%
2012-04-26 0 0.238 0.235 0.239 0.238 0.240 5,360,000 1,280,060 0.2388 48.21 47.60 48.41 48.21 48.62 26,460 48.377 -0.83%
2012-04-25 0 0.240 0.235 0.240 0.236 0.240 10,685,000 2,557,200 0.2393 48.62 47.60 48.62 47.81 48.62 52,748 48.480 0.00%
2012-04-24 0 0.240 0.235 0.240 0.235 0.240 18,040,000 4,304,950 0.2386 48.62 47.60 48.62 47.60 48.62 89,057 48.340 0.84%
2012-04-23 0 0.238 0.237 0.238 0.236 0.243 9,470,000 2,252,190 0.2378 48.21 48.01 48.21 47.81 49.22 46,750 48.175 -1.24%
2012-04-20 0 0.241 0.238 0.241 0.236 0.245 18,800,000 4,533,710 0.2412 48.82 48.21 48.82 47.81 49.63 92,808 48.850 0.42%
2012-04-19 0 0.240 0.240 0.245 0.240 0.247 10,135,000 2,472,415 0.2439 48.62 48.62 49.63 48.62 50.03 50,033 49.416 -0.83%
2012-04-18 0 0.242 0.241 0.243 0.242 0.249 7,590,000 1,854,980 0.2444 49.02 48.82 49.22 49.02 50.44 37,469 49.507 -1.63%
2012-04-17 0 0.246 0.244 0.246 0.240 0.250 18,180,000 4,455,000 0.2450 49.83 49.43 49.83 48.62 50.64 89,748 49.639 0.41%
2012-04-16 0 0.245 0.243 0.245 0.244 0.247 8,130,000 1,985,860 0.2443 49.63 49.22 49.63 49.43 50.03 40,135 49.480 0.00%
2012-04-13 0 0.245 0.243 0.245 0.243 0.246 25,400,000 6,217,200 0.2448 49.63 49.22 49.63 49.22 49.83 125,390 49.583 -0.41%
2012-04-12 0 0.246 0.243 0.247 0.243 0.247 9,405,000 2,304,385 0.2450 49.83 49.22 50.03 49.22 50.03 46,429 49.633 -0.40%
2012-04-11 0 0.247 0.245 0.247 0.244 0.249 5,240,000 1,293,510 0.2469 50.03 49.63 50.03 49.43 50.44 25,868 50.005 -0.40%
2012-04-10 0 0.248 0.246 0.249 0.243 0.248 16,090,000 3,977,610 0.2472 50.24 49.83 50.44 49.22 50.24 79,430 50.077 0.40%
2012-04-05 0 0.247 0.245 0.247 0.243 0.250 3,780,000 932,280 0.2466 50.03 49.63 50.03 49.22 50.64 18,660 49.960 -0.40%
2012-04-03 0 0.248 0.247 0.248 0.245 0.250 21,820,000 5,408,870 0.2479 50.24 50.03 50.24 49.63 50.64 107,717 50.214 -2.75%
2012-04-02 0 0.255 0.250 0.255 0.248 0.255 5,590,000 1,397,230 0.2500 51.65 50.64 51.65 50.24 51.65 27,596 50.632 2.00%
2012-03-30 0 0.250 0.249 0.250 0.249 0.255 14,050,000 3,513,100 0.2500 50.64 50.44 50.64 50.44 51.65 69,359 50.651 -1.96%
2012-03-29 0 0.255 0.250 0.255 0.249 0.255 1,100,000 275,500 0.2505 51.65 50.64 51.65 50.44 51.65 5,430 50.734 0.00%
2012-03-28 0 0.255 0.250 0.255 0.250 0.260 6,340,000 1,617,550 0.2551 51.65 50.64 51.65 50.64 52.67 31,298 51.682 -1.92%
2012-03-27 0 0.260 0.255 0.260 0.250 0.260 13,790,000 3,544,050 0.2570 52.67 51.65 52.67 50.64 52.67 68,076 52.060 1.96%
2012-03-26 0 0.255 0.250 0.255 0.249 0.255 5,260,000 1,315,960 0.2502 51.65 50.64 51.65 50.44 51.65 25,967 50.679 0.00%
2012-03-23 0 0.255 0.250 0.255 0.248 0.260 9,360,000 2,362,750 0.2524 51.65 50.64 51.65 50.24 52.67 46,207 51.134 2.00%
2012-03-22 0 0.250 0.250 0.260 0.250 0.260 27,610,000 7,033,150 0.2547 50.64 50.64 52.67 50.64 52.67 136,300 51.601 -1.96%
2012-03-21 0 0.255 0.250 0.255 0.250 0.260 25,170,000 6,419,950 0.2551 51.65 50.64 51.65 50.64 52.67 124,255 51.668 -1.92%
2012-03-20 0 0.260 0.255 0.260 0.249 0.260 37,790,000 9,633,500 0.2549 52.67 51.65 52.67 50.44 52.67 186,555 51.639 1.96%
2012-03-19 0 0.255 0.255 0.260 0.255 0.270 13,960,000 3,632,450 0.2602 51.65 51.65 52.67 51.65 54.69 68,915 52.709 -3.77%
2012-03-16 0 0.265 0.260 0.265 0.255 0.285 41,300,000 11,068,950 0.2680 53.68 52.67 53.68 51.65 57.73 203,882 54.291 0.00%
2012-03-15 0 0.265 0.260 0.265 0.260 0.270 3,580,000 949,800 0.2653 53.68 52.67 53.68 52.67 54.69 17,673 53.743 -1.85%
2012-03-14 0 0.270 0.265 0.270 0.260 0.275 9,620,000 2,559,700 0.2661 54.69 53.68 54.69 52.67 55.71 47,490 53.900 3.85%
2012-03-13 0 0.260 0.260 0.265 0.260 0.270 3,880,000 1,023,450 0.2638 52.67 52.67 53.68 52.67 54.69 19,154 53.433 -1.89%
2012-03-12 0 0.265 0.260 0.265 0.265 0.270 6,830,000 1,813,400 0.2655 53.68 52.67 53.68 53.68 54.69 33,717 53.783 0.00%
2012-03-09 0 0.265 0.260 0.265 0.265 0.270 3,182,022 849,595 0.2670 53.68 52.67 53.68 53.68 54.69 15,708 54.085 -1.85%
2012-03-08 0 0.270 0.265 0.275 0.265 0.280 10,620,000 2,871,600 0.2704 54.69 53.68 55.71 53.68 56.72 52,427 54.773 -1.82%
2012-03-07 0 0.275 0.270 0.275 0.265 0.280 17,470,000 4,796,650 0.2746 55.71 54.69 55.71 53.68 56.72 86,243 55.618 3.77%
2012-03-06 0 0.265 0.260 0.265 0.260 0.275 7,940,000 2,153,850 0.2713 53.68 52.67 53.68 52.67 55.71 39,197 54.950 -1.85%
2012-03-05 0 0.270 0.265 0.275 0.260 0.290 25,620,000 7,155,600 0.2793 54.69 53.68 55.71 52.67 58.74 126,476 56.577 1.89%
2012-03-02 0 0.265 0.260 0.270 0.265 0.280 7,580,000 2,039,200 0.2690 53.68 52.67 54.69 53.68 56.72 37,420 54.496 -1.85%
2012-03-01 0 0.270 0.265 0.270 0.270 0.290 10,450,000 2,886,050 0.2762 54.69 53.68 54.69 54.69 58.74 51,588 55.945 -6.90%
2012-02-29 0 0.290 0.285 0.290 0.260 0.290 31,200,000 8,731,700 0.2799 58.74 57.73 58.74 52.67 58.74 154,022 56.691 11.54%
2012-02-28 0 0.260 0.255 0.265 0.255 0.275 14,199,963 3,737,140 0.2632 52.67 51.65 53.68 51.65 55.71 70,100 53.312 -5.45%
2012-02-27 0 0.275 0.270 0.275 0.270 0.285 2,747,003 761,100 0.2771 55.71 54.69 55.71 54.69 57.73 13,561 56.125 -5.17%
2012-02-24 0 0.290 0.285 0.290 0.280 0.295 14,180,000 4,090,400 0.2885 58.74 57.73 58.74 56.72 59.76 70,001 58.433 3.57%
2012-02-23 0 0.280 0.280 0.285 0.280 0.300 8,740,000 2,507,050 0.2868 56.72 56.72 57.73 56.72 60.77 43,146 58.106 -6.67%
2012-02-22 0 0.300 0.295 0.300 0.295 0.335 30,965,000 9,493,150 0.3066 60.77 59.76 60.77 59.76 67.86 152,862 62.103 0.00%
2012-02-21 0 0.300 0.285 0.300 0.285 0.300 7,100,000 2,062,500 0.2905 60.77 57.73 60.77 57.73 60.77 35,050 58.845 1.69%
2012-02-20 0 0.295 0.295 0.300 0.280 0.300 6,340,000 1,811,800 0.2858 59.76 59.76 60.77 56.72 60.77 31,298 57.888 5.36%
2012-02-17 0 0.280 0.275 0.280 0.275 0.285 5,490,000 1,524,450 0.2777 56.72 55.71 56.72 55.71 57.73 27,102 56.249 0.00%
2012-02-16 0 0.280 0.270 0.280 0.275 0.280 120,000 33,500 0.2792 56.72 54.69 56.72 55.71 56.72 592 56.550 1.82%
2012-02-15 0 0.275 0.270 0.275 0.275 0.280 2,650,000 728,800 0.2750 55.71 54.69 55.71 55.71 56.72 13,082 55.710 1.85%
2012-02-14 0 0.270 0.270 0.275 0.265 0.280 7,700,000 2,112,250 0.2743 54.69 54.69 55.71 53.68 56.72 38,012 55.568 -1.82%
2012-02-13 0 0.275 0.270 0.280 0.265 0.280 3,980,000 1,093,350 0.2747 55.71 54.69 56.72 53.68 56.72 19,648 55.648 0.00%
2012-02-10 0 0.275 0.270 0.275 0.270 0.280 7,345,000 2,014,550 0.2743 55.71 54.69 55.71 54.69 56.72 36,259 55.559 1.85%
2012-02-09 0 0.270 0.265 0.275 0.265 0.280 2,570,000 699,800 0.2723 54.69 53.68 55.71 53.68 56.72 12,687 55.158 -1.82%
2012-02-08 0 0.275 0.270 0.275 0.275 0.275 6,410,000 1,762,750 0.2750 55.71 54.69 55.71 55.71 55.71 31,644 55.706 1.85%
2012-02-07 0 0.270 0.265 0.270 0.260 0.280 5,675,000 1,564,950 0.2758 54.69 53.68 54.69 52.67 56.72 28,015 55.861 -3.57%
2012-02-06 0 0.280 0.275 0.280 0.270 0.280 4,190,000 1,172,400 0.2798 56.72 55.71 56.72 54.69 56.72 20,684 56.680 1.82%
2012-02-03 0 0.275 0.265 0.275 0.260 0.275 4,480,000 1,192,450 0.2662 55.71 53.68 55.71 52.67 55.71 22,116 53.918 1.85%
2012-02-02 0 0.270 0.265 0.275 0.270 0.275 110,000 29,750 0.2705 54.69 53.68 55.71 54.69 55.71 543 54.785 0.00%
2012-02-01 0 0.270 0.270 0.275 0.270 0.275 20,235,000 5,463,425 0.2700 54.69 54.69 55.71 54.69 55.71 99,892 54.693 0.00%
2012-01-31 0 0.270 0.265 0.270 0.270 0.275 300,000 81,400 0.2713 54.69 53.68 54.69 54.69 55.71 1,481 54.963 -1.82%
2012-01-30 0 0.275 0.270 0.275 0.265 0.280 1,620,000 442,000 0.2728 55.71 54.69 55.71 53.68 56.72 7,997 55.269 -1.79%
2012-01-27 0 0.280 0.275 0.285 0.280 0.285 1,750,000 490,150 0.2801 56.72 55.71 57.73 56.72 57.73 8,639 56.736 -1.75%
2012-01-26 0 0.285 0.280 0.285 0.270 0.290 4,970,000 1,389,200 0.2795 57.73 56.72 57.73 54.69 58.74 24,535 56.621 -1.72%
2012-01-20 0 0.290 0.285 0.290 0.285 0.290 95,000 27,025 0.2845 58.74 57.73 58.74 57.73 58.74 469 57.625 0.00%
2012-01-19 0 0.290 0.285 0.290 0.280 0.295 1,190,000 338,800 0.2847 58.74 57.73 58.74 56.72 59.76 5,875 57.672 0.00%
2012-01-18 0 0.290 0.285 0.295 0.280 0.295 1,819,007 523,716 0.2879 58.74 57.73 59.76 56.72 59.76 8,980 58.322 -1.69%
2012-01-17 0 0.295 0.290 0.295 0.285 0.300 5,060,000 1,486,500 0.2938 59.76 58.74 59.76 57.73 60.77 24,979 59.509 -1.67%
2012-01-16 0 0.300 0.290 0.300 0.285 0.300 1,800,000 531,300 0.2952 60.77 58.74 60.77 57.73 60.77 8,886 59.791 0.00%
2012-01-13 0 0.300 0.290 0.300 0.285 0.300 2,520,000 739,500 0.2935 60.77 58.74 60.77 57.73 60.77 12,440 59.444 5.26%
2012-01-12 0 0.285 0.285 0.290 0.285 0.290 7,390,000 2,141,000 0.2897 57.73 57.73 58.74 57.73 58.74 36,482 58.687 -1.72%
2012-01-11 0 0.290 0.285 0.290 0.285 0.290 400,000 114,150 0.2854 58.74 57.73 58.74 57.73 58.74 1,975 57.808 0.00%
2012-01-10 0 0.290 0.290 0.300 0.290 0.295 930,000 273,100 0.2937 58.74 58.74 60.77 58.74 59.76 4,591 59.485 -3.33%
2012-01-09 0 0.300 0.290 0.300 0.290 0.300 5,310,000 1,565,750 0.2949 60.77 58.74 60.77 58.74 60.77 26,213 59.731 0.00%
2012-01-06 0 0.300 0.290 0.300 0.285 0.300 2,170,000 648,200 0.2987 60.77 58.74 60.77 57.73 60.77 10,712 60.509 0.00%
2012-01-05 0 0.300 0.290 0.300 0.290 0.300 230,000 66,900 0.2909 60.77 58.74 60.77 58.74 60.77 1,135 58.921 0.00%
2012-01-04 0 0.300 0.290 0.305 0.300 0.300 4,120,000 1,236,000 0.3000 60.77 58.74 61.78 60.77 60.77 20,339 60.770 0.00%
2012-01-03 0 0.300 0.290 0.300 0.290 0.300 40,000 11,700 0.2925 60.77 58.74 60.77 58.74 60.77 197 59.251 0.00%
2011-12-30 0 0.300 0.295 0.300 0.290 0.300 1,270,000 380,100 0.2993 60.77 59.76 60.77 58.74 60.77 6,269 60.627 0.00%
2011-12-29 0 0.300 0.290 0.300 - - 0 0 - 60.77 58.74 60.77 - - 0 - 0.00%
2011-12-28 0 0.300 0.290 0.300 0.290 0.300 60,000 17,650 0.2942 60.77 58.74 60.77 58.74 60.77 296 59.589 0.00%
2011-12-23 0 0.300 0.290 0.300 0.290 0.300 1,730,000 509,250 0.2944 60.77 58.74 60.77 58.74 60.77 8,540 59.629 0.00%
2011-12-22 0 0.300 0.290 0.300 0.300 0.300 290,000 87,000 0.3000 60.77 58.74 60.77 60.77 60.77 1,432 60.770 1.69%
2011-12-21 0 0.295 0.295 0.305 0.295 0.310 665,000 203,300 0.3057 59.76 59.76 61.78 59.76 62.80 3,283 61.928 -4.84%
2011-12-20 0 0.310 0.295 0.310 0.305 0.310 5,880,000 1,811,150 0.3080 62.80 59.76 62.80 61.78 62.80 29,027 62.395 1.64%
2011-12-19 0 0.305 0.295 0.305 0.300 0.310 16,040,000 4,958,950 0.3092 61.78 59.76 61.78 60.77 62.80 79,183 62.626 1.67%
2011-12-16 0 0.300 0.290 0.300 0.295 0.300 5,130,000 1,530,550 0.2984 60.77 58.74 60.77 59.76 60.77 25,325 60.437 1.69%
2011-12-15 0 0.295 0.290 0.300 0.290 0.310 12,170,000 3,700,300 0.3041 59.76 58.74 60.77 58.74 62.80 60,079 61.591 3.51%
2011-12-14 0 0.285 0.285 0.300 0.285 0.310 9,640,000 2,923,250 0.3032 57.73 57.73 60.77 57.73 62.80 47,589 61.427 -5.00%
2011-12-13 0 0.300 0.290 0.300 0.290 0.300 4,960,000 1,445,250 0.2914 60.77 58.74 60.77 58.74 60.77 24,486 59.024 0.00%
2011-12-12 0 0.300 0.290 0.300 0.300 0.300 4,130,000 1,239,000 0.3000 60.77 58.74 60.77 60.77 60.77 20,388 60.770 1.69%
2011-12-09 0 0.295 0.285 0.295 0.290 0.300 4,850,000 1,430,350 0.2949 59.76 57.73 59.76 58.74 60.77 23,943 59.741 0.00%
2011-12-08 0 0.295 0.290 0.300 0.295 0.295 1,100,000 324,500 0.2950 59.76 58.74 60.77 59.76 59.76 5,430 59.758 -1.67%
2011-12-07 0 0.300 0.300 0.305 0.300 0.300 6,620,000 1,986,000 0.3000 60.77 60.77 61.78 60.77 60.77 32,680 60.770 0.00%
2011-12-06 0 0.300 0.290 0.300 0.295 0.305 2,580,000 771,800 0.2991 60.77 58.74 60.77 59.76 61.78 12,736 60.598 -1.64%
2011-12-05 0 0.305 0.290 0.305 0.270 0.310 2,640,000 786,800 0.2980 61.78 58.74 61.78 54.69 62.80 13,033 60.371 0.00%
2011-12-02 0 0.305 0.290 0.305 0.300 0.305 3,270,000 985,150 0.3013 61.78 58.74 61.78 60.77 61.78 16,143 61.027 0.00%
2011-12-01 0 0.305 0.300 0.305 0.285 0.310 2,918,070 880,528 0.3018 61.78 60.77 61.78 57.73 62.80 14,405 61.125 3.39%
2011-11-30 0 0.295 0.285 0.295 0.280 0.295 618,070 178,228 0.2884 59.76 57.73 59.76 56.72 59.76 3,051 58.413 0.00%
2011-11-29 0 0.295 0.290 0.300 0.290 0.300 310,000 91,550 0.2953 59.76 58.74 60.77 58.74 60.77 1,530 59.823 -1.67%
2011-11-28 0 0.300 0.290 0.300 0.290 0.300 380,000 112,900 0.2971 60.77 58.74 60.77 58.74 60.77 1,876 60.184 3.45%
2011-11-25 0 0.290 0.285 0.290 0.280 0.295 60,000 17,400 0.2900 58.74 57.73 58.74 56.72 59.76 296 58.745 1.75%
2011-11-24 0 0.285 0.280 0.300 0.280 0.300 360,000 103,750 0.2882 57.73 56.72 60.77 56.72 60.77 1,777 58.379 -1.72%
2011-11-23 0 0.290 0.290 0.295 0.285 0.295 660,000 191,100 0.2895 58.74 58.74 59.76 57.73 59.76 3,258 58.653 -1.69%
2011-11-22 0 0.295 0.290 0.295 0.290 0.295 7,760,000 2,288,800 0.2949 59.76 58.74 59.76 58.74 59.76 38,308 59.747 -1.67%
2011-11-21 0 0.300 0.295 0.300 0.295 0.310 2,270,000 685,800 0.3021 60.77 59.76 60.77 59.76 62.80 11,206 61.199 -1.64%
2011-11-18 0 0.305 0.300 0.305 0.305 0.315 43,230,000 13,197,150 0.3053 61.78 60.77 61.78 61.78 63.81 213,410 61.839 -1.61%
2011-11-17 0 0.310 0.305 0.310 0.300 0.310 36,470,000 11,299,450 0.3098 62.80 61.78 62.80 60.77 62.80 180,038 62.761 0.00%
2011-11-16 0 0.310 0.305 0.310 0.305 0.315 25,520,000 7,883,500 0.3089 62.80 61.78 62.80 61.78 63.81 125,982 62.576 1.64%
2011-11-15 0 0.305 0.295 0.305 0.300 0.310 14,220,000 4,323,350 0.3040 61.78 59.76 61.78 60.77 62.80 70,199 61.587 0.00%
2011-11-14 0 0.305 0.295 0.310 0.305 0.310 3,880,000 1,188,000 0.3062 61.78 59.76 62.80 61.78 62.80 19,154 62.023 1.67%
2011-11-11 0 0.300 0.295 0.305 0.295 0.310 5,160,000 1,551,350 0.3006 60.77 59.76 61.78 59.76 62.80 25,473 60.902 0.00%
2011-11-10 0 0.300 0.290 0.310 0.285 0.300 5,260,000 1,562,400 0.2970 60.77 58.74 62.80 57.73 60.77 25,967 60.170 -1.64%
2011-11-09 0 0.305 0.305 0.310 0.300 0.315 730,000 225,600 0.3090 61.78 61.78 62.80 60.77 63.81 3,604 62.602 -1.61%
2011-11-08 0 0.310 0.310 0.315 0.305 0.315 4,870,000 1,512,600 0.3106 62.80 62.80 63.81 61.78 63.81 24,041 62.917 -1.59%
2011-11-07 0 0.315 0.305 0.315 0.315 0.320 3,980,000 1,263,600 0.3175 63.81 61.78 63.81 63.81 64.82 19,648 64.313 0.00%
2011-11-04 0 0.315 0.315 0.320 0.315 0.330 4,470,000 1,431,150 0.3202 63.81 63.81 64.82 63.81 66.85 22,067 64.856 0.00%
2011-11-03 0 0.315 0.310 0.315 0.310 0.320 3,905,000 1,217,550 0.3118 63.81 62.80 63.81 62.80 64.82 19,277 63.159 0.00%
2011-11-02 0 0.315 0.310 0.320 0.300 0.320 6,990,000 2,200,350 0.3148 63.81 62.80 64.82 60.77 64.82 34,507 63.765 0.00%
2011-11-01 0 0.315 0.305 0.320 0.305 0.320 3,890,000 1,221,600 0.3140 63.81 61.78 64.82 61.78 64.82 19,203 63.614 -1.56%
2011-10-31 0 0.320 0.320 0.325 0.320 0.345 29,520,000 9,690,500 0.3283 64.82 64.82 65.83 64.82 69.89 145,729 66.497 -1.54%
2011-10-28 0 0.325 0.320 0.325 0.315 0.330 7,300,000 2,370,250 0.3247 65.83 64.82 65.83 63.81 66.85 36,037 65.772 0.00%
2011-10-27 0 0.325 0.315 0.325 0.305 0.330 12,020,000 3,818,550 0.3177 65.83 63.81 65.83 61.78 66.85 59,338 64.352 4.84%
2011-10-26 0 0.310 0.300 0.310 0.295 0.310 13,970,000 4,257,500 0.3048 62.80 60.77 62.80 59.76 62.80 68,964 61.735 0.00%
2011-10-25 0 0.310 0.300 0.310 0.300 0.310 25,510,000 7,870,500 0.3085 62.80 60.77 62.80 60.77 62.80 125,933 62.498 1.64%
2011-10-24 0 0.305 0.300 0.310 0.295 0.310 17,680,000 5,376,950 0.3041 61.78 60.77 62.80 59.76 62.80 87,279 61.606 3.39%
2011-10-21 0 0.295 0.285 0.295 0.285 0.295 7,320,000 2,123,000 0.2900 59.76 57.73 59.76 57.73 59.76 36,136 58.750 0.00%
2011-10-20 0 0.295 0.285 0.295 0.295 0.300 1,320,000 389,450 0.2950 59.76 57.73 59.76 59.76 60.77 6,516 59.765 -1.67%
2011-10-19 0 0.300 0.285 0.300 0.290 0.305 13,590,000 3,999,000 0.2943 60.77 57.73 60.77 58.74 61.78 67,089 59.608 3.45%
2011-10-18 0 0.290 0.285 0.295 0.285 0.295 2,860,000 838,350 0.2931 58.74 57.73 59.76 57.73 59.76 14,119 59.379 -4.92%
2011-10-17 0 0.305 0.290 0.305 0.290 0.305 7,700,000 2,276,100 0.2956 61.78 58.74 61.78 58.74 61.78 38,012 59.879 3.39%
2011-10-14 0 0.295 0.290 0.295 0.290 0.300 1,870,000 551,450 0.2949 59.76 58.74 59.76 58.74 60.77 9,231 59.736 0.00%
2011-10-13 0 0.295 0.290 0.295 0.290 0.300 14,100,000 4,197,350 0.2977 59.76 58.74 59.76 58.74 60.77 69,606 60.301 1.72%
2011-10-12 0 0.290 0.290 0.300 0.290 0.305 4,700,000 1,413,650 0.3008 58.74 58.74 60.77 58.74 61.78 23,202 60.928 -3.33%
2011-10-11 0 0.300 0.295 0.300 0.295 0.315 19,030,000 5,745,950 0.3019 60.77 59.76 60.77 59.76 63.81 93,944 61.164 0.00%
2011-10-10 0 0.300 0.295 0.300 0.295 0.300 3,460,000 1,037,950 0.3000 60.77 59.76 60.77 59.76 60.77 17,081 60.767 -1.64%
2011-10-07 0 0.305 0.300 0.305 0.290 0.310 20,190,000 6,156,450 0.3049 61.78 60.77 61.78 58.74 62.80 99,670 61.768 0.00%
2011-10-06 0 0.305 0.295 0.305 0.295 0.310 16,035,184 4,872,301 0.3039 61.78 59.76 61.78 59.76 62.80 79,160 61.550 3.39%
2011-10-04 0 0.295 0.290 0.300 0.295 0.305 10,140,000 3,016,650 0.2975 59.76 58.74 60.77 59.76 61.78 50,057 60.264 -4.84%
2011-10-03 0 0.310 0.290 0.310 0.280 0.310 10,857,004 3,263,606 0.3006 62.80 58.74 62.80 56.72 62.80 53,597 60.892 0.00%
2011-09-30 0 0.310 0.305 0.315 0.300 0.320 21,540,000 6,721,000 0.3120 62.80 61.78 63.81 60.77 64.82 106,335 63.206 0.00%
2011-09-28 0 0.310 0.300 0.310 0.300 0.325 21,190,000 6,569,300 0.3100 62.80 60.77 62.80 60.77 65.83 104,607 62.800 -3.12%
2011-09-27 0 0.320 0.315 0.320 0.315 0.335 19,720,000 6,402,100 0.3247 64.82 63.81 64.82 63.81 67.86 97,350 65.764 1.59%
2011-09-26 0 0.315 0.305 0.315 0.305 0.330 18,480,000 5,922,650 0.3205 63.81 61.78 63.81 61.78 66.85 91,229 64.921 -3.08%
2011-09-23 0 0.325 0.320 0.325 0.305 0.330 11,863,033 3,841,929 0.3239 65.83 64.82 65.83 61.78 66.85 58,563 65.603 -1.52%
2011-09-22 0 0.330 0.315 0.330 0.320 0.340 6,290,000 2,071,250 0.3293 66.85 63.81 66.85 64.82 68.87 31,051 66.704 -5.71%
2011-09-21 0 0.350 0.340 0.350 0.340 0.350 43,000,037 14,838,511 0.3451 70.90 68.87 70.90 68.87 70.90 212,275 69.902 0.00%
2011-09-20 0 0.350 0.340 0.350 0.340 0.350 62,010,000 21,386,000 0.3449 70.90 68.87 70.90 68.87 70.90 306,119 69.862 0.00%
2011-09-19 0 0.350 0.340 0.350 0.340 0.355 51,560,000 17,943,250 0.3480 70.90 68.87 70.90 68.87 71.91 254,532 70.495 0.00%
2011-09-16 0 0.350 0.340 0.350 0.335 0.355 87,767,264 30,372,524 0.3461 70.90 68.87 70.90 67.86 71.91 433,273 70.100 2.94%
2011-09-15 0 0.340 0.330 0.340 0.330 0.350 38,950,000 13,249,850 0.3402 68.87 66.85 68.87 66.85 70.90 192,281 68.909 0.00%
2011-09-14 0 0.340 0.335 0.340 0.320 0.340 29,295,000 9,699,975 0.3311 68.87 67.86 68.87 64.82 68.87 144,618 67.073 3.03%
2011-09-12 0 0.330 0.320 0.335 0.315 0.330 8,570,000 2,801,250 0.3269 66.85 64.82 67.86 63.81 66.85 42,307 66.213 0.00%
2011-09-09 0 0.330 0.325 0.330 0.320 0.335 18,775,000 6,134,900 0.3268 66.85 65.83 66.85 64.82 67.86 92,685 66.191 1.54%
2011-09-08 0 0.325 0.320 0.325 0.305 0.325 16,175,000 5,056,225 0.3126 65.83 64.82 65.83 61.78 65.83 79,850 63.322 6.56%
2011-09-07 0 0.305 0.305 0.315 0.295 0.320 18,637,003 5,694,435 0.3055 61.78 61.78 63.81 59.76 64.82 92,004 61.894 5.17%
2011-09-06 0 0.290 0.290 0.295 0.290 0.290 280,000 81,200 0.2900 58.74 58.74 59.76 58.74 58.74 1,382 58.745 -3.33%
2011-09-05 0 0.300 0.295 0.305 0.290 0.300 3,360,000 980,350 0.2918 60.77 59.76 61.78 58.74 60.77 16,587 59.103 1.69%
2011-09-02 0 0.295 0.290 0.295 0.285 0.295 2,870,000 835,400 0.2911 59.76 58.74 59.76 57.73 59.76 14,168 58.964 0.00%
2011-09-01 0 0.295 0.295 0.300 0.290 0.295 2,850,000 839,950 0.2947 59.76 59.76 60.77 58.74 59.76 14,069 59.701 0.00%
2011-08-31 0 0.295 0.290 0.300 0.290 0.295 295,000 85,725 0.2906 59.76 58.74 60.77 58.74 59.76 1,456 58.865 0.00%
2011-08-30 0 0.295 0.290 0.295 0.290 0.305 2,970,000 877,300 0.2954 59.76 58.74 59.76 58.74 61.78 14,662 59.836 0.00%
2011-08-29 0 0.295 0.285 0.295 0.290 0.295 315,000 91,450 0.2903 59.76 57.73 59.76 58.74 59.76 1,555 58.809 0.00%
2011-08-26 0 0.295 0.290 0.300 0.295 0.300 1,940,000 581,300 0.2996 59.76 58.74 60.77 59.76 60.77 9,577 60.697 -3.28%
2011-08-25 0 0.305 0.295 0.305 0.295 0.305 3,230,000 979,700 0.3033 61.78 59.76 61.78 59.76 61.78 15,945 61.441 5.17%
2011-08-24 0 0.290 0.285 0.295 0.290 0.300 1,820,000 536,700 0.2949 58.74 57.73 59.76 58.74 60.77 8,985 59.735 -3.33%
2011-08-23 0 0.300 0.295 0.300 0.275 0.305 12,580,000 3,676,850 0.2923 60.77 59.76 60.77 55.71 61.78 62,103 59.206 -1.64%
2011-08-22 0 0.305 0.295 0.305 0.285 0.310 10,950,000 3,276,800 0.2993 61.78 59.76 61.78 57.73 62.80 54,056 60.619 -1.61%
2011-08-19 0 0.310 0.300 0.310 0.300 0.310 4,140,000 1,263,650 0.3052 62.80 60.77 62.80 60.77 62.80 20,438 61.830 -3.12%
2011-08-18 0 0.320 0.315 0.320 0.315 0.335 1,140,000 365,300 0.3204 64.82 63.81 64.82 63.81 67.86 5,628 64.911 -1.54%
2011-08-17 0 0.325 0.320 0.325 0.320 0.330 8,010,000 2,603,900 0.3251 65.83 64.82 65.83 64.82 66.85 39,542 65.851 4.84%
2011-08-16 0 0.310 0.305 0.310 0.305 0.315 1,030,000 319,300 0.3100 62.80 61.78 62.80 61.78 63.81 5,085 62.796 1.64%
2011-08-15 0 0.305 0.300 0.310 0.300 0.320 2,920,000 900,150 0.3083 61.78 60.77 62.80 60.77 64.82 14,415 62.446 -3.17%
2011-08-12 0 0.315 0.305 0.320 0.310 0.320 4,930,000 1,552,700 0.3149 63.81 61.78 64.82 62.80 64.82 24,338 63.799 1.61%
2011-08-11 0 0.310 0.300 0.310 0.305 0.310 850,000 261,000 0.3071 62.80 60.77 62.80 61.78 62.80 4,196 62.200 -3.12%
2011-08-10 0 0.320 0.310 0.320 0.315 0.330 20,030,000 6,409,950 0.3200 64.82 62.80 64.82 63.81 66.85 98,880 64.825 3.23%
2011-08-09 0 0.310 0.310 0.315 0.300 0.320 3,111,048 967,063 0.3108 62.80 62.80 63.81 60.77 64.82 15,358 62.968 -6.06%
2011-08-08 0 0.330 0.315 0.330 0.315 0.340 9,210,000 2,988,300 0.3245 66.85 63.81 66.85 63.81 68.87 45,466 65.726 -2.94%
2011-08-05 0 0.340 0.325 0.340 0.325 0.350 5,160,000 1,716,350 0.3326 68.87 65.83 68.87 65.83 70.90 25,473 67.379 -5.56%
2011-08-04 0 0.360 0.345 0.360 0.350 0.360 3,810,000 1,354,400 0.3555 72.92 69.89 72.92 70.90 72.92 18,808 72.010 0.00%
2011-08-03 0 0.360 0.355 0.360 0.355 0.365 20,700,000 7,371,900 0.3561 72.92 71.91 72.92 71.91 73.94 102,188 72.141 -1.37%
2011-08-02 0 0.365 0.350 0.365 0.350 0.365 10,060,000 3,583,950 0.3563 73.94 70.90 73.94 70.90 73.94 49,662 72.166 4.29%
2011-08-01 0 0.350 0.345 0.350 0.350 0.360 1,730,000 611,450 0.3534 70.90 69.89 70.90 70.90 72.92 8,540 71.595 0.00%
2011-07-29 0 0.350 0.345 0.350 0.345 0.380 5,060,000 1,776,250 0.3510 70.90 69.89 70.90 69.89 76.98 24,979 71.109 2.94%
2011-07-28 0 0.340 0.335 0.340 0.340 0.350 280,000 96,150 0.3434 68.87 67.86 68.87 68.87 70.90 1,382 69.560 -2.86%
2011-07-27 0 0.350 0.340 0.350 0.340 0.350 2,530,000 871,800 0.3446 70.90 68.87 70.90 68.87 70.90 12,490 69.802 1.45%
2011-07-26 0 0.345 0.340 0.345 0.345 0.355 5,720,000 2,001,700 0.3499 69.89 68.87 69.89 69.89 71.91 28,237 70.888 -2.82%
2011-07-25 0 0.355 0.340 0.355 0.340 0.355 970,000 335,900 0.3463 71.91 68.87 71.91 68.87 71.91 4,789 70.147 1.43%
2011-07-22 0 0.350 0.340 0.350 0.330 0.360 12,445,000 4,245,525 0.3411 70.90 68.87 70.90 66.85 72.92 61,436 69.105 -2.78%
2011-07-21 0 0.360 0.350 0.360 - - 0 0 - 72.92 70.90 72.92 - - 0 - 0.00%
2011-07-20 0 0.360 0.355 0.360 0.360 0.365 1,810,000 656,650 0.3628 72.92 71.91 72.92 72.92 73.94 8,935 73.490 0.00%
2011-07-19 0 0.360 0.355 0.365 0.350 0.365 930,000 334,900 0.3601 72.92 71.91 73.94 70.90 73.94 4,591 72.946 0.00%
2011-07-18 0 0.360 0.360 0.365 0.360 0.370 5,960,000 2,173,850 0.3647 72.92 72.92 73.94 72.92 74.95 29,422 73.885 -2.70%
2011-07-15 0 0.370 0.360 0.370 0.360 0.370 157,500 57,300 0.3638 74.95 72.92 74.95 72.92 74.95 778 73.696 0.00%
2011-07-14 0 0.370 0.365 0.370 0.360 0.370 3,847,004 1,422,481 0.3698 74.95 73.94 74.95 72.92 74.95 18,991 74.902 0.00%
2011-07-13 0 0.370 0.360 0.370 0.365 0.370 4,160,000 1,537,100 0.3695 74.95 72.92 74.95 73.94 74.95 20,536 74.848 0.00%
2011-07-12 0 0.370 0.360 0.370 0.360 0.370 7,550,000 2,757,900 0.3653 74.95 72.92 74.95 72.92 74.95 37,271 73.995 0.00%
2011-07-11 0 0.370 0.370 0.375 0.370 0.380 10,260,000 3,847,050 0.3750 74.95 74.95 75.96 74.95 76.98 50,650 75.954 -2.63%
2011-07-08 0 0.380 0.375 0.380 0.375 0.380 220,000 82,650 0.3757 76.98 75.96 76.98 75.96 76.98 1,086 76.101 0.00%
2011-07-07 0 0.380 0.375 0.385 0.375 0.385 18,850,000 7,190,950 0.3815 76.98 75.96 77.99 75.96 77.99 93,055 77.276 0.00%
2011-07-06 0 0.380 0.380 0.385 0.375 0.385 1,310,000 497,950 0.3801 76.98 76.98 77.99 75.96 77.99 6,467 76.999 -1.30%
2011-07-05 0 0.385 0.380 0.385 0.380 0.395 720,000 274,750 0.3816 77.99 76.98 77.99 76.98 80.01 3,554 77.299 -1.28%
2011-07-04 0 0.390 0.380 0.390 0.370 0.400 11,880,000 4,615,450 0.3885 79.00 76.98 79.00 74.95 81.03 58,647 78.699 2.63%
2011-06-30 0 0.380 0.380 0.385 0.370 0.380 22,730,000 8,566,050 0.3769 76.98 76.98 77.99 74.95 76.98 112,209 76.340 0.00%
2011-06-29 0 0.380 0.375 0.380 0.370 0.385 19,700,000 7,415,900 0.3764 76.98 75.96 76.98 74.95 77.99 97,251 76.255 1.33%
2011-06-28 0 0.375 0.375 0.380 0.375 0.385 16,920,000 6,410,750 0.3789 75.96 75.96 76.98 75.96 77.99 83,528 76.750 -1.32%
2011-06-27 0 0.380 0.375 0.380 0.365 0.390 12,400,000 4,774,000 0.3850 76.98 75.96 76.98 73.94 79.00 61,214 77.989 -1.30%
2011-06-24 0 0.385 0.380 0.385 0.370 0.385 20,765,000 7,902,200 0.3806 77.99 76.98 77.99 74.95 77.99 102,509 77.088 1.32%
2011-06-23 0 0.380 0.370 0.380 0.365 0.380 9,560,000 3,602,950 0.3769 76.98 74.95 76.98 73.94 76.98 47,194 76.343 1.33%
2011-06-22 0 0.375 0.365 0.375 0.370 0.375 24,280,000 8,983,950 0.3700 75.96 73.94 75.96 74.95 75.96 119,861 74.953 0.00%
2011-06-21 0 0.375 0.365 0.375 0.365 0.380 1,320,000 489,350 0.3707 75.96 73.94 75.96 73.94 76.98 6,516 75.096 1.35%
2011-06-20 0 0.370 0.365 0.370 0.360 0.375 29,300,000 10,781,800 0.3680 74.95 73.94 74.95 72.92 75.96 144,643 74.541 -1.33%
2011-06-17 0 0.375 0.365 0.375 0.360 0.375 850,000 312,500 0.3676 75.96 73.94 75.96 72.92 75.96 4,196 74.474 0.00%
2011-06-16 0 0.375 0.365 0.375 0.360 0.380 1,634,000 605,850 0.3708 75.96 73.94 75.96 72.92 76.98 8,066 75.108 0.00%
2011-06-15 0 0.375 0.380 0.385 0.360 0.390 16,325,000 6,170,700 0.3780 75.96 76.98 77.99 72.92 79.00 80,590 76.569 2.74%
2011-06-14 0 0.365 0.360 0.365 0.340 0.370 8,520,000 3,069,000 0.3602 73.94 72.92 73.94 68.87 74.95 42,060 72.967 0.00%
2011-06-13 0 0.365 0.355 0.365 0.360 0.375 4,900,000 1,798,550 0.3671 73.94 71.91 73.94 72.92 75.96 24,189 74.353 -2.67%
2011-06-10 0 0.375 0.375 0.380 0.345 0.400 44,445,869 16,238,520 0.3654 75.96 75.96 76.98 69.89 81.03 219,412 74.009 7.14%
2011-06-09 0 0.350 0.350 0.355 0.350 0.365 3,130,000 1,101,250 0.3518 70.90 70.90 71.91 70.90 73.94 15,452 71.271 -2.78%
2011-06-08 0 0.360 0.360 0.365 0.360 0.365 860,000 311,700 0.3624 72.92 72.92 73.94 72.92 73.94 4,245 73.419 0.00%
2011-06-07 0 0.360 0.360 0.365 0.355 0.365 1,070,000 385,200 0.3600 72.92 72.92 73.94 71.91 73.94 5,282 72.924 0.00%
2011-06-03 0 0.360 0.355 0.360 0.355 0.365 1,770,000 638,100 0.3605 72.92 71.91 72.92 71.91 73.94 8,738 73.027 -1.37%
2011-06-02 0 0.365 0.365 0.370 0.350 0.365 6,230,000 2,231,950 0.3583 73.94 73.94 74.95 70.90 73.94 30,755 72.572 0.00%
2011-06-01 0 0.365 0.365 0.370 0.360 0.380 5,510,000 2,023,900 0.3673 73.94 73.94 74.95 72.92 76.98 27,201 74.406 -1.35%
2011-05-31 0 0.370 0.370 0.375 0.365 0.385 5,890,000 2,196,450 0.3729 74.95 74.95 75.96 73.94 77.99 29,077 75.540 -1.33%
2011-05-30 0 0.375 0.370 0.375 0.370 0.385 4,670,000 1,766,650 0.3783 75.96 74.95 75.96 74.95 77.99 23,054 76.631 -1.32%
2011-05-27 0 0.380 0.380 0.385 0.375 0.415 19,730,000 7,786,400 0.3946 76.98 76.98 77.99 75.96 84.07 97,399 79.943 -1.30%
2011-05-26 0 0.385 0.385 0.390 0.385 0.395 1,020,000 395,650 0.3879 77.99 77.99 79.00 77.99 80.01 5,035 78.575 -2.53%
2011-05-25 0 0.395 0.390 0.395 0.380 0.400 27,295,000 10,658,900 0.3905 80.01 79.00 80.01 76.98 81.03 134,745 79.104 1.28%
2011-05-24 0 0.390 0.385 0.390 0.385 0.405 10,620,000 4,202,550 0.3957 79.00 77.99 79.00 77.99 82.04 52,427 80.160 -2.50%
2011-05-23 0 0.400 0.395 0.400 0.395 0.405 7,890,000 3,151,750 0.3995 81.03 80.01 81.03 80.01 82.04 38,950 80.918 -2.44%
2011-05-20 0 0.410 0.405 0.410 0.400 0.410 11,930,000 4,864,300 0.4077 83.05 82.04 83.05 81.03 83.05 58,894 82.594 1.23%
2011-05-19 0 0.405 0.400 0.405 0.395 0.420 12,793,989 5,172,020 0.4043 82.04 81.03 82.04 80.01 85.08 63,159 81.889 -2.41%
2011-05-18 0 0.415 0.410 0.415 0.410 0.435 22,345,000 9,330,950 0.4176 84.07 83.05 84.07 83.05 88.12 110,309 84.589 -5.68%
2011-05-17 0 0.440 0.430 0.440 0.430 0.480 49,395,000 22,039,700 0.4462 89.13 87.10 89.13 87.10 97.23 243,844 90.384 -1.12%
2011-05-16 0 0.445 0.440 0.445 0.430 0.455 46,147,003 20,545,766 0.4452 90.14 89.13 90.14 87.10 92.17 227,810 90.188 1.14%
2011-05-13 0 0.440 0.435 0.440 0.420 0.445 62,998,051 27,554,221 0.4374 89.13 88.12 89.13 85.08 90.14 310,997 88.600 2.33%
2011-05-12 0 0.430 0.425 0.430 0.405 0.435 52,950,015 22,566,576 0.4262 87.10 86.09 87.10 82.04 88.12 261,394 86.332 2.38%
2011-05-11 0 0.420 0.415 0.420 0.400 0.425 18,128,511 7,579,409 0.4181 85.08 84.07 85.08 81.03 86.09 89,493 84.692 0.00%
2011-05-09 0 0.420 0.410 0.420 0.390 0.420 45,521,580 18,840,153 0.4139 85.08 83.05 85.08 79.00 85.08 224,722 83.837 5.00%
2011-05-06 0 0.400 0.390 0.400 0.390 0.400 3,654,516 1,442,320 0.3947 81.03 79.00 81.03 79.00 81.03 18,041 79.947 0.00%
2011-05-05 0 0.400 0.390 0.400 0.390 0.400 8,297,003 3,271,241 0.3943 81.03 79.00 81.03 79.00 81.03 40,959 79.866 0.00%
2011-05-04 0 0.400 0.395 0.400 0.390 0.405 6,980,000 2,786,300 0.3992 81.03 80.01 81.03 79.00 82.04 34,458 80.862 -1.23%
2011-05-03 0 0.405 0.400 0.405 0.395 0.410 8,710,000 3,524,000 0.4046 82.04 81.03 82.04 80.01 83.05 42,998 81.957 -1.22%
2011-04-29 0 0.410 0.400 0.410 0.395 0.410 14,577,803 5,896,123 0.4045 83.05 81.03 83.05 80.01 83.05 71,965 81.930 0.00%
2011-04-28 0 0.410 0.405 0.410 0.405 0.415 5,430,369 2,221,142 0.4090 83.05 82.04 83.05 82.04 84.07 26,808 82.855 -2.38%
2011-04-27 0 0.420 0.410 0.420 0.415 0.430 9,065,000 3,801,000 0.4193 85.08 83.05 85.08 84.07 87.10 44,750 84.938 0.00%
2011-04-26 0 0.420 0.420 0.425 0.410 0.435 24,632,021 10,459,158 0.4246 85.08 85.08 86.09 83.05 88.12 121,599 86.014 0.00%
2011-04-21 0 0.420 0.415 0.425 0.415 0.440 38,887,003 16,618,786 0.4274 85.08 84.07 86.09 84.07 89.13 191,970 86.570 -1.18%
2011-04-20 0 0.425 0.420 0.425 0.415 0.425 24,596,966 10,383,452 0.4221 86.09 85.08 86.09 84.07 86.09 121,426 85.513 2.41%
2011-04-19 0 0.415 0.410 0.415 0.400 0.430 32,294,137 13,466,789 0.4170 84.07 83.05 84.07 81.03 87.10 159,424 84.472 2.47%
2011-04-18 0 0.405 0.405 0.410 0.405 0.420 14,480,000 5,949,500 0.4109 82.04 82.04 83.05 82.04 85.08 71,482 83.231 -2.41%
2011-04-15 0 0.415 0.410 0.415 0.405 0.435 58,632,004 24,667,101 0.4207 84.07 83.05 84.07 82.04 88.12 289,444 85.222 3.75%
2011-04-14 0 0.400 0.395 0.400 0.395 0.415 8,270,000 3,329,650 0.4026 81.03 80.01 81.03 80.01 84.07 40,826 81.558 -2.44%
2011-04-13 0 0.410 0.405 0.410 0.395 0.425 39,194,007 16,067,662 0.4100 83.05 82.04 83.05 80.01 86.09 193,486 83.043 1.23%
2011-04-12 0 0.405 0.400 0.405 0.395 0.405 22,650,000 9,089,900 0.4013 82.04 81.03 82.04 80.01 82.04 111,814 81.295 -1.22%
2011-04-11 0 0.410 0.400 0.410 0.380 0.415 31,757,365 12,821,399 0.4037 83.05 81.03 83.05 76.98 84.07 156,774 81.783 5.13%
2011-04-08 0 0.390 0.390 0.400 0.390 0.400 6,472,004 2,554,326 0.3947 79.00 79.00 81.03 79.00 81.03 31,950 79.948 -1.27%
2011-04-07 0 0.395 0.395 0.400 0.385 0.400 7,362,363 2,893,384 0.3930 80.01 80.01 81.03 77.99 81.03 36,345 79.609 0.00%
2011-04-06 0 0.395 0.390 0.395 0.390 0.405 22,352,548 8,794,364 0.3934 80.01 79.00 80.01 79.00 82.04 110,346 79.698 -2.47%
2011-04-04 0 0.405 0.400 0.405 0.390 0.410 24,180,000 9,704,650 0.4014 82.04 81.03 82.04 79.00 83.05 119,367 81.301 1.25%
2011-04-01 0 0.400 0.395 0.400 0.380 0.420 29,408,944 11,697,120 0.3977 81.03 80.01 81.03 76.98 85.08 145,181 80.569 -1.23%
2011-03-31 0 0.405 0.400 0.405 0.400 0.420 49,344,007 20,196,223 0.4093 82.04 81.03 82.04 81.03 85.08 243,592 82.910 2.53%
2011-03-30 0 0.395 0.390 0.395 0.375 0.405 46,152,468 18,174,523 0.3938 80.01 79.00 80.01 75.96 82.04 227,837 79.770 2.60%
2011-03-29 0 0.385 0.385 0.390 0.380 0.390 27,453,234 10,534,232 0.3837 77.99 77.99 79.00 76.98 79.00 135,526 77.728 1.32%
2011-03-28 0 0.380 0.375 0.380 0.375 0.385 12,530,342 4,774,475 0.3810 76.98 75.96 76.98 75.96 77.99 61,857 77.185 1.33%
2011-03-25 0 0.375 0.370 0.375 0.360 0.380 22,036,068 8,215,397 0.3728 75.96 74.95 75.96 72.92 76.98 108,784 75.521 2.74%
2011-03-24 0 0.365 0.365 0.370 0.365 0.390 37,094,648 13,892,885 0.3745 73.94 73.94 74.95 73.94 79.00 183,122 75.867 -5.19%
2011-03-23 0 0.385 0.385 0.390 0.365 0.395 43,710,532 16,446,036 0.3762 77.99 77.99 79.00 73.94 80.01 215,782 76.216 2.67%
2011-03-22 0 0.375 0.375 0.380 0.365 0.400 25,560,000 9,543,450 0.3734 75.96 75.96 76.98 73.94 81.03 126,180 75.634 -8.54%
2011-03-21 0 0.410 0.405 0.410 0.405 0.440 27,070,000 11,351,800 0.4193 83.05 82.04 83.05 82.04 89.13 133,634 84.947 -6.82%
2011-03-18 0 0.440 0.435 0.440 0.430 0.455 51,950,000 23,036,450 0.4434 89.13 88.12 89.13 87.10 92.17 256,457 89.826 4.76%
2011-03-17 0 0.420 0.415 0.425 0.420 0.445 22,070,000 9,576,100 0.4339 85.08 84.07 86.09 85.08 90.14 108,951 87.894 -4.55%
2011-03-16 0 0.440 0.440 0.445 0.415 0.450 25,580,000 11,151,500 0.4359 89.13 89.13 90.14 84.07 91.16 126,279 88.309 3.53%
2011-03-15 0 0.425 0.425 0.430 0.410 0.450 17,970,000 7,643,050 0.4253 86.09 86.09 87.10 83.05 91.16 88,711 86.157 -5.56%
2011-03-14 0 0.450 0.445 0.450 0.390 0.455 67,890,000 29,784,600 0.4387 91.16 90.14 91.16 79.00 92.17 335,147 88.870 12.50%
2011-03-11 0 0.400 0.395 0.400 0.395 0.420 12,570,000 5,053,250 0.4020 81.03 80.01 81.03 80.01 85.08 62,053 81.434 -2.44%
2011-03-10 0 0.410 0.400 0.410 0.365 0.415 24,276,000 9,634,780 0.3969 83.05 81.03 83.05 73.94 84.07 119,841 80.396 12.33%
2011-03-09 0 0.365 0.365 0.375 0.360 0.375 10,200,014 3,768,655 0.3695 73.94 73.94 75.96 72.92 75.96 50,354 74.844 1.39%
2011-03-08 0 0.360 0.360 0.370 0.360 0.370 1,370,000 500,150 0.3651 72.92 72.92 74.95 72.92 74.95 6,763 73.952 0.00%
2011-03-07 0 0.360 0.360 0.365 0.360 0.370 790,000 285,450 0.3613 72.92 72.92 73.94 72.92 74.95 3,900 73.194 -2.70%
2011-03-04 0 0.370 0.360 0.370 0.350 0.370 8,655,000 3,100,200 0.3582 74.95 72.92 74.95 70.90 74.95 42,726 72.559 5.71%
2011-03-03 0 0.350 0.350 0.365 0.345 0.375 8,640,000 3,104,050 0.3593 70.90 70.90 73.94 69.89 75.96 42,652 72.776 -5.41%
2011-03-02 0 0.370 0.365 0.370 0.365 0.375 1,370,000 506,750 0.3699 74.95 73.94 74.95 73.94 75.96 6,763 74.928 0.00%
2011-03-01 0 0.370 0.365 0.375 0.365 0.380 7,560,000 2,811,250 0.3719 74.95 73.94 75.96 73.94 76.98 37,321 75.327 0.00%
2011-02-28 0 0.370 0.370 0.375 0.365 0.390 3,740,000 1,402,350 0.3750 74.95 74.95 75.96 73.94 79.00 18,463 75.955 1.37%
2011-02-25 0 0.365 0.365 0.370 0.365 0.425 16,902,500 6,715,263 0.3973 73.94 73.94 74.95 73.94 86.09 83,441 80.479 -5.19%
2011-02-24 0 0.385 0.380 0.385 0.360 0.390 15,340,000 5,772,600 0.3763 77.99 76.98 77.99 72.92 79.00 75,728 76.228 4.05%
2011-02-23 0 0.370 0.365 0.370 0.360 0.380 3,940,000 1,467,650 0.3725 74.95 73.94 74.95 72.92 76.98 19,450 75.457 -1.33%
2011-02-22 0 0.375 0.370 0.375 0.365 0.380 535,000 197,900 0.3699 75.96 74.95 75.96 73.94 76.98 2,641 74.931 0.00%
2011-02-21 0 0.375 0.375 0.380 0.360 0.380 2,760,000 1,038,750 0.3764 75.96 75.96 76.98 72.92 76.98 13,625 76.238 0.00%
2011-02-18 0 0.375 0.370 0.375 0.370 0.380 5,080,000 1,905,050 0.3750 75.96 74.95 75.96 74.95 76.98 25,078 75.965 0.00%
2011-02-17 0 0.375 0.365 0.375 0.365 0.380 3,080,000 1,154,250 0.3748 75.96 73.94 75.96 73.94 76.98 15,205 75.914 -1.32%
2011-02-16 0 0.380 0.380 0.385 0.375 0.380 660,000 249,600 0.3782 76.98 76.98 77.99 75.96 76.98 3,258 76.608 0.00%
2011-02-15 0 0.380 0.380 0.385 0.375 0.405 5,450,000 2,111,050 0.3873 76.98 76.98 77.99 75.96 82.04 26,905 78.464 0.88%
2011-02-14 0 0.415 0.405 0.415 0.390 0.415 6,290,000 2,497,400 0.3970 76.30 74.46 76.30 71.70 76.30 34,211 72.999 2.47%
2011-02-11 0 0.405 0.400 0.410 0.395 0.420 5,620,000 2,273,650 0.4046 74.46 73.54 75.38 72.62 77.22 30,567 74.382 2.53%
2011-02-10 0 0.395 0.390 0.395 0.395 0.405 690,000 275,050 0.3986 72.62 71.70 72.62 72.62 74.46 3,753 73.290 -1.25%
2011-02-09 0 0.400 0.400 0.405 0.400 0.410 7,700,040 3,118,116 0.4049 73.54 73.54 74.46 73.54 75.38 41,881 74.452 -1.23%
2011-02-08 0 0.405 0.405 0.415 0.405 0.415 535,000 218,450 0.4083 74.46 74.46 76.30 74.46 76.30 2,910 75.072 -3.57%
2011-02-07 0 0.420 0.410 0.420 0.415 0.430 6,130,020 2,556,758 0.4171 77.22 75.38 77.22 76.30 79.06 33,341 76.685 -1.18%
2011-02-02 0 0.425 0.420 0.425 0.395 0.430 6,180,000 2,515,750 0.4071 78.14 77.22 78.14 72.62 79.06 33,613 74.844 4.94%
2011-02-01 0 0.405 0.400 0.410 0.400 0.415 6,250,000 2,551,200 0.4082 74.46 73.54 75.38 73.54 76.30 33,994 75.049 -2.41%
2011-01-31 0 0.415 0.400 0.415 0.390 0.415 1,460,000 577,050 0.3952 76.30 73.54 76.30 71.70 76.30 7,941 72.668 3.75%
2011-01-28 0 0.400 0.400 0.405 0.400 0.410 7,440,000 3,014,000 0.4051 73.54 73.54 74.46 73.54 75.38 40,466 74.482 -1.23%
2011-01-27 0 0.405 0.405 0.410 0.405 0.420 4,170,000 1,717,500 0.4119 74.46 74.46 75.38 74.46 77.22 22,681 75.725 0.00%
2011-01-26 0 0.405 0.405 0.415 0.405 0.440 9,715,723 4,159,319 0.4281 74.46 74.46 76.30 74.46 80.90 52,844 78.709 -3.57%
2011-01-25 0 0.420 0.420 0.425 0.390 0.430 26,730,000 10,871,600 0.4067 77.22 77.22 78.14 71.70 79.06 145,385 74.778 9.09%
2011-01-24 0 0.385 0.385 0.390 0.380 0.390 2,640,300 1,016,316 0.3849 70.78 70.78 71.70 69.87 71.70 14,361 70.771 1.32%
2011-01-21 0 0.380 0.380 0.385 0.375 0.385 2,270,000 861,750 0.3796 69.87 69.87 70.78 68.95 70.78 12,347 69.797 -1.30%
2011-01-20 0 0.385 0.385 0.390 0.375 0.390 1,101,000 425,540 0.3865 70.78 70.78 71.70 68.95 71.70 5,988 71.061 0.00%
2011-01-19 0 0.385 0.380 0.390 0.380 0.390 7,950,000 3,063,500 0.3853 70.78 69.87 71.70 69.87 71.70 43,240 70.849 -1.28%
2011-01-18 0 0.390 0.380 0.390 0.380 0.390 2,860,000 1,100,050 0.3846 71.70 69.87 71.70 69.87 71.70 15,556 70.717 -1.27%
2011-01-17 0 0.395 0.390 0.395 0.390 0.400 11,620,200 4,589,079 0.3949 72.62 71.70 72.62 71.70 73.54 63,202 72.609 0.00%
2011-01-14 0 0.395 0.390 0.395 0.385 0.400 7,310,500 2,883,748 0.3945 72.62 71.70 72.62 70.78 73.54 39,762 72.525 -3.66%
2011-01-13 0 0.410 0.400 0.410 0.365 0.410 26,845,100 10,541,889 0.3927 75.38 73.54 75.38 67.11 75.38 146,011 72.199 -2.38%
2011-01-12 1 - - - - - 0 0 - 77.22 - - - - 0 - 0.00%
2011-01-11 0 0.420 0.415 0.420 0.410 0.420 4,130,000 1,729,600 0.4188 77.22 76.30 77.22 75.38 77.22 22,463 76.997 1.20%
2011-01-10 0 0.415 0.415 0.420 0.415 0.425 2,260,000 948,450 0.4197 76.30 76.30 77.22 76.30 78.14 12,292 77.159 -2.35%
2011-01-07 0 0.425 0.420 0.425 0.415 0.430 12,300,000 5,167,350 0.4201 78.14 77.22 78.14 76.30 79.06 66,900 77.240 1.19%
2011-01-06 0 0.420 0.415 0.420 0.415 0.435 6,840,000 2,910,100 0.4255 77.22 76.30 77.22 76.30 79.98 37,203 78.223 -2.33%
2011-01-05 0 0.430 0.425 0.430 0.430 0.440 7,045,000 3,060,000 0.4344 79.06 78.14 79.06 79.06 80.90 38,318 79.858 1.18%
2011-01-04 0 0.425 0.425 0.430 0.425 0.440 5,560,000 2,399,450 0.4316 78.14 78.14 79.06 78.14 80.90 30,241 79.345 0.00%
2011-01-03 0 0.425 0.425 0.430 0.425 0.440 10,450,000 4,542,950 0.4347 78.14 78.14 79.06 78.14 80.90 56,838 79.928 -3.41%
2010-12-31 0 0.440 0.430 0.440 0.430 0.440 11,020,000 4,790,900 0.4347 80.90 79.06 80.90 79.06 80.90 59,938 79.931 0.00%
2010-12-30 0 0.440 0.435 0.440 0.425 0.440 13,760,000 5,980,750 0.4346 80.90 79.98 80.90 78.14 80.90 74,841 79.913 2.33%
2010-12-29 0 0.430 0.430 0.435 0.420 0.440 25,870,000 11,110,250 0.4295 79.06 79.06 79.98 77.22 80.90 140,707 78.960 1.18%
2010-12-28 0 0.425 0.420 0.425 0.415 0.435 8,095,000 3,443,050 0.4253 78.14 77.22 78.14 76.30 79.98 44,029 78.200 1.19%
2010-12-24 0 0.420 0.415 0.420 0.415 0.430 20,150,000 8,462,150 0.4200 77.22 76.30 77.22 76.30 79.06 109,596 77.212 -1.18%
2010-12-23 0 0.425 0.420 0.425 0.420 0.435 12,500,000 5,312,900 0.4250 78.14 77.22 78.14 77.22 79.98 67,988 78.145 -2.30%
2010-12-22 0 0.435 0.425 0.435 0.410 0.460 63,514,000 27,861,630 0.4387 79.98 78.14 79.98 75.38 84.57 345,453 80.652 4.82%
2010-12-21 0 0.415 0.410 0.415 0.405 0.425 6,540,000 2,702,900 0.4133 76.30 75.38 76.30 74.46 78.14 35,571 75.986 -1.19%
2010-12-20 0 0.420 0.420 0.425 0.420 0.440 2,780,000 1,177,400 0.4235 77.22 77.22 78.14 77.22 80.90 15,120 77.868 -2.33%
2010-12-17 0 0.430 0.430 0.435 0.420 0.440 8,145,000 3,464,350 0.4253 79.06 79.06 79.98 77.22 80.90 44,301 78.201 1.18%
2010-12-16 0 0.425 0.420 0.425 0.420 0.450 9,670,000 4,228,450 0.4373 78.14 77.22 78.14 77.22 82.74 52,595 80.396 -3.41%
2010-12-15 0 0.440 0.435 0.440 0.435 0.520 92,130,000 44,691,350 0.4851 80.90 79.98 80.90 79.98 95.61 501,096 89.187 -9.28%
2010-12-14 0 0.485 0.480 0.485 0.420 0.495 68,530,000 32,294,350 0.4712 89.17 88.25 89.17 77.22 91.01 372,736 86.641 14.12%
2010-12-13 0 0.425 0.420 0.425 0.420 0.445 2,640,000 1,122,300 0.4251 78.14 77.22 78.14 77.22 81.82 14,359 78.160 -1.16%
2010-12-10 0 0.430 0.430 0.440 0.430 0.440 2,295,000 994,400 0.4333 79.06 79.06 80.90 79.06 80.90 12,483 79.663 -2.27%
2010-12-09 0 0.440 0.440 0.445 0.425 0.445 22,790,000 10,077,500 0.4422 80.90 80.90 81.82 78.14 81.82 123,955 81.300 1.15%
2010-12-08 0 0.435 0.430 0.440 0.425 0.455 42,000,000 18,595,600 0.4428 79.98 79.06 80.90 78.14 83.65 228,439 81.403 0.00%
2010-12-07 0 0.435 0.430 0.435 0.415 0.445 19,230,000 8,304,000 0.4318 79.98 79.06 79.98 76.30 81.82 104,592 79.394 4.82%
2010-12-06 0 0.415 0.415 0.420 0.410 0.430 5,390,000 2,274,100 0.4219 76.30 76.30 77.22 75.38 79.06 29,316 77.571 -1.19%
2010-12-03 0 0.420 0.420 0.425 0.405 0.425 10,900,000 4,530,850 0.4157 77.22 77.22 78.14 74.46 78.14 59,285 76.425 3.70%
2010-12-02 0 0.405 0.400 0.410 0.390 0.415 8,390,000 3,374,450 0.4022 74.46 73.54 75.38 71.70 76.30 45,633 73.947 2.53%
2010-12-01 0 0.395 0.395 0.400 0.390 0.400 840,000 333,100 0.3965 72.62 72.62 73.54 71.70 73.54 4,569 72.908 0.00%
2010-11-30 0 0.395 0.395 0.405 0.385 0.405 6,550,000 2,577,050 0.3934 72.62 72.62 74.46 70.78 74.46 35,626 72.337 -2.47%
2010-11-29 0 0.405 0.400 0.405 0.395 0.415 2,410,000 977,550 0.4056 74.46 73.54 74.46 72.62 76.30 13,108 74.576 2.53%
2010-11-26 0 0.395 0.395 0.400 0.390 0.400 2,790,000 1,099,300 0.3940 72.62 72.62 73.54 71.70 73.54 15,175 72.442 0.00%
2010-11-25 0 0.395 0.390 0.400 0.390 0.395 630,000 247,150 0.3923 72.62 71.70 73.54 71.70 72.62 3,427 72.127 0.00%
2010-11-24 0 0.395 0.395 0.400 0.395 0.405 2,360,000 944,000 0.4000 72.62 72.62 73.54 72.62 74.46 12,836 73.543 0.00%
2010-11-23 0 0.395 0.395 0.400 0.395 0.405 3,600,000 1,435,550 0.3988 72.62 72.62 73.54 72.62 74.46 19,580 73.315 -3.66%
2010-11-22 0 0.410 0.405 0.410 0.400 0.410 2,010,000 812,800 0.4044 75.38 74.46 75.38 73.54 75.38 10,932 74.348 1.23%
2010-11-19 0 0.405 0.400 0.410 0.405 0.415 4,940,000 2,012,300 0.4073 74.46 73.54 75.38 74.46 76.30 26,869 74.894 -1.22%
2010-11-18 0 0.410 0.405 0.410 0.400 0.415 5,101,030 2,064,636 0.4047 75.38 74.46 75.38 73.54 76.30 27,745 74.416 3.80%
2010-11-17 0 0.395 0.390 0.395 0.390 0.400 3,070,000 1,211,900 0.3948 72.62 71.70 72.62 71.70 73.54 16,698 72.579 -1.25%
2010-11-16 0 0.400 0.395 0.400 0.395 0.410 4,005,000 1,601,625 0.3999 73.54 72.62 73.54 72.62 75.38 21,783 73.526 -2.44%
2010-11-15 0 0.410 0.405 0.410 0.400 0.415 2,190,000 890,950 0.4068 75.38 74.46 75.38 73.54 76.30 11,911 74.798 1.23%
2010-11-12 0 0.405 0.400 0.405 0.395 0.430 11,245,000 4,585,025 0.4077 74.46 73.54 74.46 72.62 79.06 61,162 74.966 0.00%
2010-11-11 0 0.405 0.405 0.415 0.400 0.420 6,540,000 2,679,800 0.4098 74.46 74.46 76.30 73.54 77.22 35,571 75.336 -3.57%
2010-11-10 0 0.420 0.415 0.420 0.415 0.425 5,190,000 2,181,900 0.4204 77.22 76.30 77.22 76.30 78.14 28,228 77.294 2.44%
2010-11-09 0 0.410 0.405 0.410 0.400 0.415 2,180,000 889,150 0.4079 75.38 74.46 75.38 73.54 76.30 11,857 74.989 0.00%
2010-11-08 0 0.410 0.405 0.410 0.405 0.435 6,390,000 2,638,100 0.4128 75.38 74.46 75.38 74.46 79.98 34,755 75.905 -3.53%
2010-11-05 0 0.425 0.420 0.435 0.420 0.450 24,340,000 10,659,000 0.4379 78.14 77.22 79.98 77.22 82.74 132,386 80.515 -3.41%
2010-11-04 0 0.440 0.435 0.440 0.420 0.445 10,820,000 4,663,900 0.4310 80.90 79.98 80.90 77.22 81.82 58,850 79.250 3.53%
2010-11-03 0 0.425 0.420 0.430 0.420 0.445 9,960,000 4,272,600 0.4290 78.14 77.22 79.06 77.22 81.82 54,173 78.870 -4.49%
2010-11-02 0 0.445 0.440 0.445 0.420 0.450 21,135,000 9,251,725 0.4377 81.82 80.90 81.82 77.22 82.74 114,954 80.482 7.23%
2010-11-01 0 0.415 0.410 0.415 0.410 0.420 2,890,000 1,198,050 0.4146 76.30 75.38 76.30 75.38 77.22 15,719 76.218 0.00%
2010-10-29 0 0.415 0.410 0.420 0.410 0.430 6,320,000 2,634,350 0.4168 76.30 75.38 77.22 75.38 79.06 34,375 76.637 -3.49%
2010-10-28 0 0.430 0.425 0.430 0.390 0.435 8,400,000 3,468,450 0.4129 79.06 78.14 79.06 71.70 79.98 45,688 75.916 8.86%
2010-10-27 0 0.395 0.390 0.395 0.380 0.400 5,110,000 1,990,250 0.3895 72.62 71.70 72.62 69.87 73.54 27,793 71.609 -1.25%
2010-10-26 0 0.400 0.400 0.405 0.395 0.410 3,780,000 1,522,800 0.4029 73.54 73.54 74.46 72.62 75.38 20,559 74.068 -3.61%
2010-10-25 0 0.415 0.410 0.415 0.405 0.415 2,770,000 1,133,900 0.4094 76.30 75.38 76.30 74.46 76.30 15,066 75.262 2.47%
2010-10-22 0 0.405 0.405 0.410 0.405 0.420 1,300,000 534,900 0.4115 74.46 74.46 75.38 74.46 77.22 7,071 75.650 -1.22%
2010-10-21 0 0.410 0.410 0.415 0.405 0.415 3,630,000 1,487,200 0.4097 75.38 75.38 76.30 74.46 76.30 19,744 75.326 -1.20%
2010-10-20 0 0.415 0.410 0.415 0.400 0.415 2,400,000 980,650 0.4086 76.30 75.38 76.30 73.54 76.30 13,054 75.125 -1.19%
2010-10-19 0 0.420 0.415 0.420 0.410 0.430 3,120,000 1,311,800 0.4204 77.22 76.30 77.22 75.38 79.06 16,970 77.302 -1.18%
2010-10-18 0 0.425 0.420 0.425 0.420 0.435 1,950,000 828,850 0.4251 78.14 77.22 78.14 77.22 79.98 10,606 78.149 0.00%
2010-10-15 0 0.425 0.420 0.425 0.420 0.440 3,420,000 1,459,800 0.4268 78.14 77.22 78.14 77.22 80.90 18,601 78.478 -2.30%
2010-10-14 0 0.435 0.430 0.435 0.430 0.455 4,850,000 2,116,650 0.4364 79.98 79.06 79.98 79.06 83.65 26,379 80.239 0.00%
2010-10-13 0 0.435 0.435 0.440 0.435 0.440 1,820,000 793,500 0.4360 79.98 79.98 80.90 79.98 80.90 9,899 80.160 -1.14%
2010-10-12 0 0.440 0.440 0.445 0.435 0.460 5,840,000 2,612,800 0.4474 80.90 80.90 81.82 79.98 84.57 31,764 82.257 0.00%
2010-10-11 0 0.440 0.435 0.445 0.435 0.465 12,740,000 5,671,550 0.4452 80.90 79.98 81.82 79.98 85.49 69,293 81.849 -1.12%
2010-10-08 0 0.445 0.440 0.445 0.435 0.465 6,630,000 2,967,400 0.4476 81.82 80.90 81.82 79.98 85.49 36,061 82.289 -3.26%
2010-10-07 0 0.460 0.455 0.460 0.430 0.465 15,850,000 7,248,100 0.4573 84.57 83.65 84.57 79.06 85.49 86,208 84.077 5.75%
2010-10-06 0 0.435 0.435 0.440 0.430 0.445 5,360,000 2,358,800 0.4401 79.98 79.98 80.90 79.06 81.82 29,153 80.911 -1.14%
2010-10-05 0 0.440 0.435 0.440 0.415 0.445 15,480,000 6,679,050 0.4315 80.90 79.98 80.90 76.30 81.82 84,196 79.327 -1.12%
2010-10-04 0 0.445 0.440 0.445 0.440 0.465 9,920,000 4,447,300 0.4483 81.82 80.90 81.82 80.90 85.49 53,955 82.426 -2.20%
2010-09-30 0 0.455 0.455 0.460 0.435 0.480 26,010,000 11,945,250 0.4593 83.65 83.65 84.57 79.98 88.25 141,469 84.437 -4.21%
2010-09-29 0 0.475 0.470 0.475 0.455 0.530 86,540,000 42,340,400 0.4893 87.33 86.41 87.33 83.65 97.44 470,692 89.953 3.26%
2010-09-28 0 0.460 0.460 0.465 0.425 0.630 64,635,000 32,095,600 0.4966 84.57 84.57 85.49 78.14 115.8 351,551 91.297 -14.81%
2010-09-27 0 0.540 0.530 0.550 0.510 0.550 70,585,000 37,650,200 0.5334 99.28 97.44 101.1 93.77 101.1 383,913 98.070 9.09%
2010-09-24 0 0.495 0.490 0.500 0.450 0.520 40,240,000 20,013,350 0.4973 91.01 90.09 91.93 82.74 95.61 218,866 91.441 2.06%
2010-09-22 0 0.485 0.485 0.490 0.435 0.490 25,440,000 11,852,150 0.4659 89.17 89.17 90.09 79.98 90.09 138,368 85.656 12.79%
2010-09-21 0 0.430 0.425 0.430 0.430 0.440 3,535,000 1,530,325 0.4329 79.06 78.14 79.06 79.06 80.90 19,227 79.593 -2.27%
2010-09-20 0 0.440 0.440 0.450 0.440 0.470 10,340,000 4,751,200 0.4595 80.90 80.90 82.74 80.90 86.41 56,239 84.482 -3.30%
2010-09-17 0 0.455 0.450 0.455 0.400 0.465 34,960,000 15,288,000 0.4373 83.65 82.74 83.65 73.54 85.49 190,148 80.401 15.19%
2010-09-16 0 0.395 0.390 0.395 0.360 0.410 11,790,000 4,524,300 0.3837 72.62 71.70 72.62 66.19 75.38 64,126 70.553 9.72%
2010-09-15 0 0.360 0.355 0.365 0.355 0.365 1,820,000 654,600 0.3597 66.19 65.27 67.11 65.27 67.11 9,899 66.128 1.41%
2010-09-14 0 0.355 0.350 0.355 0.355 0.360 4,030,000 1,437,750 0.3568 65.27 64.35 65.27 65.27 66.19 21,919 65.593 0.00%
2010-09-13 0 0.355 0.345 0.360 0.350 0.355 180,000 63,500 0.3528 65.27 63.43 66.19 64.35 65.27 979 64.861 0.00%
2010-09-10 0 0.355 0.350 0.360 0.355 0.360 4,230,000 1,517,400 0.3587 65.27 64.35 66.19 65.27 66.19 23,007 65.954 0.00%
2010-09-09 0 0.355 0.355 0.360 0.350 0.360 830,000 296,450 0.3572 65.27 65.27 66.19 64.35 66.19 4,514 65.668 0.00%
2010-09-08 0 0.355 0.350 0.355 0.350 0.360 4,580,000 1,627,900 0.3554 65.27 64.35 65.27 64.35 66.19 24,911 65.349 -1.39%
2010-09-07 0 0.360 0.360 0.365 0.350 0.365 2,290,000 817,200 0.3569 66.19 66.19 67.11 64.35 67.11 12,455 65.610 -2.70%
2010-09-06 0 0.370 0.365 0.370 0.360 0.370 4,250,000 1,547,400 0.3641 68.03 67.11 68.03 66.19 68.03 23,116 66.941 2.78%
2010-09-03 0 0.360 0.355 0.360 0.350 0.365 1,450,000 513,300 0.3540 66.19 65.27 66.19 64.35 67.11 7,887 65.085 -2.70%
2010-09-02 0 0.370 0.365 0.370 0.365 0.375 3,760,000 1,393,750 0.3707 68.03 67.11 68.03 67.11 68.95 20,451 68.152 1.37%
2010-09-01 0 0.365 0.360 0.370 - - 0 0 - 67.11 66.19 68.03 - - 0 - 0.00%
2010-08-31 0 0.365 0.365 0.370 0.365 0.380 1,180,000 440,300 0.3731 67.11 67.11 68.03 67.11 69.87 6,418 68.604 1.39%
2010-08-30 0 0.360 0.360 0.365 0.355 0.365 4,040,000 1,454,650 0.3601 66.19 66.19 67.11 65.27 67.11 21,974 66.200 -1.37%
2010-08-27 0 0.365 0.355 0.365 0.345 0.365 2,570,000 903,650 0.3516 67.11 65.27 67.11 63.43 67.11 13,978 64.647 4.29%
2010-08-26 0 0.350 0.350 0.355 0.345 0.355 4,380,000 1,545,250 0.3528 64.35 64.35 65.27 63.43 65.27 23,823 64.864 -2.78%
2010-08-25 0 0.360 0.355 0.360 0.355 0.370 1,360,000 492,250 0.3619 66.19 65.27 66.19 65.27 68.03 7,397 66.547 -2.70%
2010-08-24 0 0.370 0.370 0.380 0.370 0.385 6,100,000 2,312,150 0.3790 68.03 68.03 69.87 68.03 70.78 33,178 69.689 -2.63%
2010-08-23 0 0.380 0.380 0.390 0.375 0.385 1,620,000 618,900 0.3820 69.87 69.87 71.70 68.95 70.78 8,811 70.240 -2.56%
2010-08-20 0 0.390 0.385 0.395 0.375 0.390 6,200,000 2,363,900 0.3813 71.70 70.78 72.62 68.95 71.70 33,722 70.100 2.63%
2010-08-19 0 0.380 0.380 0.385 0.380 0.380 130,000 49,400 0.3800 69.87 69.87 70.78 69.87 69.87 707 69.866 1.33%
2010-08-18 0 0.375 0.375 0.380 0.375 0.385 5,300,000 2,017,950 0.3807 68.95 68.95 69.87 68.95 70.78 28,827 70.003 -1.32%
2010-08-17 0 0.380 0.380 0.385 0.380 0.385 600,000 229,000 0.3817 69.87 69.87 70.78 69.87 70.78 3,263 70.172 -2.56%
2010-08-16 0 0.390 0.385 0.390 0.375 0.390 5,150,000 1,967,200 0.3820 71.70 70.78 71.70 68.95 71.70 28,011 70.230 2.63%
2010-08-13 0 0.380 0.375 0.385 0.375 0.385 710,000 269,700 0.3799 69.87 68.95 70.78 68.95 70.78 3,862 69.840 0.00%
2010-08-12 0 0.380 0.380 0.385 0.380 0.385 4,680,000 1,798,800 0.3844 69.87 69.87 70.78 69.87 70.78 25,455 70.667 -1.30%
2010-08-11 0 0.385 0.385 0.395 0.385 0.390 1,010,000 390,500 0.3866 70.78 70.78 72.62 70.78 71.70 5,493 71.085 -2.53%
2010-08-10 0 0.395 0.395 0.400 0.390 0.405 8,960,000 3,554,000 0.3967 72.62 72.62 73.54 71.70 74.46 48,734 72.927 0.00%
2010-08-09 0 0.395 0.385 0.395 0.380 0.395 890,000 346,900 0.3898 72.62 70.78 72.62 69.87 72.62 4,841 71.663 1.28%
2010-08-06 0 0.390 0.390 0.395 0.380 0.395 8,099,426 3,128,429 0.3863 71.70 71.70 72.62 69.87 72.62 44,053 71.015 0.00%
2010-08-05 0 0.390 0.385 0.390 0.390 0.400 3,870,000 1,514,050 0.3912 71.70 70.78 71.70 71.70 73.54 21,049 71.930 -2.50%
2010-08-04 0 0.400 0.390 0.405 0.390 0.410 6,060,000 2,440,450 0.4027 73.54 71.70 74.46 71.70 75.38 32,960 74.042 -2.44%
2010-08-03 0 0.410 0.400 0.410 0.395 0.425 4,190,000 1,687,050 0.4026 75.38 73.54 75.38 72.62 78.14 22,789 74.028 -1.20%
2010-08-02 0 0.415 0.410 0.425 0.410 0.425 5,020,000 2,084,300 0.4152 76.30 75.38 78.14 75.38 78.14 27,304 76.337 0.00%
2010-07-30 0 0.415 0.400 0.415 0.405 0.420 1,120,000 459,850 0.4106 76.30 73.54 76.30 74.46 77.22 6,092 75.488 0.00%
2010-07-29 0 0.415 0.415 0.420 0.410 0.420 4,360,000 1,803,950 0.4138 76.30 76.30 77.22 75.38 77.22 23,714 76.071 -1.19%
2010-07-28 0 0.420 0.405 0.420 0.395 0.420 8,990,000 3,712,300 0.4129 77.22 74.46 77.22 72.62 77.22 48,897 75.921 2.44%
2010-07-27 0 0.410 0.400 0.410 0.400 0.420 6,300,000 2,567,050 0.4075 75.38 73.54 75.38 73.54 77.22 34,266 74.916 2.50%
2010-07-26 0 0.400 0.395 0.410 0.390 0.400 1,005,000 400,825 0.3988 73.54 72.62 75.38 71.70 73.54 5,466 73.328 0.00%
2010-07-23 0 0.400 0.400 0.405 0.400 0.410 5,110,000 2,070,700 0.4052 73.54 73.54 74.46 73.54 75.38 27,793 74.503 0.00%
2010-07-22 0 0.400 0.395 0.405 0.395 0.405 560,000 222,500 0.3973 73.54 72.62 74.46 72.62 74.46 3,046 73.050 -2.44%
2010-07-21 0 0.410 0.410 0.415 0.400 0.410 4,610,000 1,864,350 0.4044 75.38 75.38 76.30 73.54 75.38 25,074 74.354 2.50%
2010-07-20 0 0.400 0.400 0.420 0.400 0.420 890,000 358,300 0.4026 73.54 73.54 77.22 73.54 77.22 4,841 74.018 -1.23%
2010-07-19 0 0.405 0.405 0.415 0.400 0.415 4,880,000 2,007,750 0.4114 74.46 74.46 76.30 73.54 76.30 26,542 75.643 -3.57%
2010-07-16 0 0.420 0.410 0.420 0.410 0.430 80,000 33,700 0.4213 77.22 75.38 77.22 75.38 79.06 435 77.450 1.20%
2010-07-15 0 0.415 0.410 0.420 0.415 0.430 4,590,000 1,949,750 0.4248 76.30 75.38 77.22 76.30 79.06 24,965 78.099 -3.49%
2010-07-14 0 0.430 0.425 0.430 0.410 0.430 3,210,000 1,364,600 0.4251 79.06 78.14 79.06 75.38 79.06 17,459 78.159 2.38%
2010-07-13 0 0.420 0.410 0.425 0.405 0.420 5,770,000 2,369,850 0.4107 77.22 75.38 78.14 74.46 77.22 31,383 75.514 1.20%
2010-07-12 0 0.415 0.400 0.415 0.400 0.420 2,190,000 905,800 0.4136 76.30 73.54 76.30 73.54 77.22 11,911 76.045 -1.19%
2010-07-09 0 0.420 0.415 0.425 0.420 0.425 10,910,000 4,599,200 0.4216 77.22 76.30 78.14 77.22 78.14 59,340 77.506 0.00%
2010-07-08 0 0.420 0.420 0.430 0.420 0.430 3,540,000 1,518,600 0.4290 77.22 77.22 79.06 77.22 79.06 19,254 78.871 -1.18%
2010-07-07 0 0.425 0.420 0.425 0.420 0.425 7,235,000 3,074,275 0.4249 78.14 77.22 78.14 77.22 78.14 39,351 78.124 -2.30%
2010-07-06 0 0.435 0.435 0.445 0.420 0.445 8,665,000 3,733,750 0.4309 79.98 79.98 81.82 77.22 81.82 47,129 79.224 2.35%
2010-07-05 0 0.425 0.425 0.430 0.415 0.430 7,340,000 3,107,600 0.4234 78.14 78.14 79.06 76.30 79.06 39,922 77.841 0.00%
2010-07-02 0 0.425 0.420 0.430 0.420 0.435 2,020,000 859,500 0.4255 78.14 77.22 79.06 77.22 79.98 10,987 78.230 -1.16%
2010-06-30 0 0.430 0.430 0.435 0.430 0.470 25,750,000 11,506,250 0.4468 79.06 79.06 79.98 79.06 86.41 140,055 82.155 1.18%
2010-06-29 0 0.425 0.420 0.430 0.425 0.440 3,100,000 1,345,600 0.4341 78.14 77.22 79.06 78.14 80.90 16,861 79.806 -3.41%
2010-06-28 0 0.440 0.430 0.440 0.430 0.440 2,120,000 927,800 0.4376 80.90 79.06 80.90 79.06 80.90 11,531 80.463 0.00%
2010-06-25 0 0.440 0.435 0.440 0.435 0.450 3,530,000 1,571,050 0.4451 80.90 79.98 80.90 79.98 82.74 19,200 81.827 -2.22%
2010-06-24 0 0.450 0.445 0.450 0.440 0.460 5,670,000 2,587,150 0.4563 82.74 81.82 82.74 80.90 84.57 30,839 83.892 1.12%
2010-06-23 0 0.445 0.440 0.445 0.435 0.445 8,100,000 3,585,850 0.4427 81.82 80.90 81.82 79.98 81.82 44,056 81.393 -1.11%
2010-06-22 0 0.450 0.445 0.450 0.425 0.460 3,930,000 1,722,150 0.4382 82.74 81.82 82.74 78.14 84.57 21,375 80.567 3.45%
2010-06-21 0 0.435 0.425 0.435 0.425 0.460 9,990,000 4,443,650 0.4448 79.98 78.14 79.98 78.14 84.57 54,336 81.781 -2.25%
2010-06-18 0 0.445 0.435 0.445 0.435 0.450 1,840,000 804,650 0.4373 81.82 79.98 81.82 79.98 82.74 10,008 80.402 -1.11%
2010-06-17 0 0.450 0.450 0.455 0.445 0.460 7,740,000 3,508,600 0.4533 82.74 82.74 83.65 81.82 84.57 42,098 83.344 -1.10%
2010-06-15 0 0.455 0.450 0.455 0.450 0.465 8,920,000 4,068,450 0.4561 83.65 82.74 83.65 82.74 85.49 48,516 83.858 0.00%
2010-06-14 0 0.455 0.450 0.455 0.455 0.465 9,447,500 4,340,963 0.4595 83.65 82.74 83.65 83.65 85.49 51,385 84.479 0.00%
2010-06-11 0 0.455 0.450 0.455 0.430 0.460 4,755,000 2,158,400 0.4539 83.65 82.74 83.65 79.06 84.57 25,863 83.457 3.41%
2010-06-10 0 0.440 0.440 0.445 0.435 0.450 9,280,000 4,121,100 0.4441 80.90 80.90 81.82 79.98 82.74 50,474 81.648 0.00%
2010-06-09 0 0.440 0.435 0.440 0.435 0.445 1,830,000 806,950 0.4410 80.90 79.98 80.90 79.98 81.82 9,953 81.073 0.00%
2010-06-08 0 0.440 0.435 0.440 0.420 0.440 4,840,000 2,075,800 0.4289 80.90 79.98 80.90 77.22 80.90 26,325 78.853 3.53%
2010-06-07 0 0.425 0.425 0.430 0.415 0.430 910,000 385,750 0.4239 78.14 78.14 79.06 76.30 79.06 4,950 77.937 -4.49%
2010-06-04 0 0.445 0.445 0.450 0.435 0.450 5,790,000 2,554,750 0.4412 81.82 81.82 82.74 79.98 82.74 31,492 81.124 1.14%
2010-06-03 0 0.440 0.435 0.445 0.430 0.455 2,490,000 1,092,300 0.4387 80.90 79.98 81.82 79.06 83.65 13,543 80.653 1.15%
2010-06-02 0 0.435 0.430 0.440 0.425 0.440 7,680,000 3,333,150 0.4340 79.98 79.06 80.90 78.14 80.90 41,772 79.795 2.35%
2010-06-01 0 0.425 0.425 0.445 0.425 0.480 5,500,000 2,449,750 0.4454 78.14 78.14 81.82 78.14 88.25 29,915 81.892 -5.56%
2010-05-31 0 0.450 0.440 0.450 0.435 0.455 11,270,000 5,018,000 0.4453 82.74 80.90 82.74 79.98 83.65 61,298 81.863 1.12%
2010-05-28 0 0.445 0.445 0.455 0.445 0.490 15,455,000 7,203,550 0.4661 81.82 81.82 83.65 81.82 90.09 84,060 85.695 -4.30%
2010-05-27 0 0.465 0.470 0.475 0.385 0.470 9,480,000 3,880,700 0.4094 85.49 86.41 87.33 70.78 86.41 51,562 75.263 17.72%
2010-05-26 0 0.395 0.395 0.400 0.390 0.410 3,170,000 1,251,700 0.3949 72.62 72.62 73.54 71.70 75.38 17,242 72.597 2.60%
2010-05-25 0 0.385 0.375 0.385 0.375 0.405 4,520,000 1,776,600 0.3931 70.78 68.95 70.78 68.95 74.46 24,584 72.266 -6.10%
2010-05-24 0 0.410 0.410 0.415 0.375 0.415 13,020,000 5,136,850 0.3945 75.38 75.38 76.30 68.95 76.30 70,816 72.538 3.80%
2010-05-20 0 0.395 0.390 0.395 0.360 0.455 18,120,000 7,315,850 0.4037 72.62 71.70 72.62 66.19 83.65 98,555 74.231 -10.23%
2010-05-19 0 0.440 0.435 0.440 0.435 0.485 18,960,000 8,612,850 0.4543 80.90 79.98 80.90 79.98 89.17 103,124 83.520 -8.33%
2010-05-18 0 0.480 0.475 0.480 0.475 0.520 37,970,000 18,767,700 0.4943 88.25 87.33 88.25 87.33 95.61 206,519 90.876 0.00%
2010-05-17 0 0.480 0.475 0.480 0.475 0.500 30,040,000 14,720,900 0.4900 88.25 87.33 88.25 87.33 91.93 163,388 90.098 -5.88%
2010-05-14 0 0.510 0.500 0.510 0.465 0.510 35,260,000 17,144,450 0.4862 93.77 91.93 93.77 85.49 93.77 191,780 89.397 8.51%
2010-05-13 0 0.470 0.460 0.465 0.430 0.500 77,390,000 36,355,125 0.4698 86.41 84.57 85.49 79.06 91.93 420,925 86.370 11.90%
2010-05-12 0 0.420 0.415 0.425 0.395 0.440 19,520,000 8,303,750 0.4254 77.22 76.30 78.14 72.62 80.90 106,170 78.212 3.70%
2010-05-11 0 0.405 0.395 0.405 0.395 0.410 3,050,000 1,226,300 0.4021 74.46 72.62 74.46 72.62 75.38 16,589 73.923 0.00%
2010-05-10 0 0.405 0.400 0.405 0.390 0.420 5,790,000 2,291,450 0.3958 74.46 73.54 74.46 71.70 77.22 31,492 72.763 5.19%
2010-05-07 0 0.385 0.375 0.385 0.380 0.390 7,450,000 2,870,150 0.3853 70.78 68.95 70.78 69.87 71.70 40,521 70.832 1.32%
2010-05-06 0 0.380 0.380 0.390 0.380 0.410 2,380,000 938,100 0.3942 69.87 69.87 71.70 69.87 75.38 12,945 72.469 -5.00%
2010-05-05 0 0.400 0.395 0.400 0.400 0.415 9,630,000 3,934,350 0.4086 73.54 72.62 73.54 73.54 76.30 52,378 75.115 -6.98%
2010-05-04 0 0.430 0.420 0.425 0.375 0.435 7,130,000 2,923,600 0.4100 79.06 77.22 78.14 68.95 79.98 38,780 75.389 11.69%
2010-05-03 0 0.385 0.385 0.390 0.385 0.400 6,060,000 2,394,800 0.3952 70.78 70.78 71.70 70.78 73.54 32,960 72.657 -3.75%
2010-04-30 0 0.400 0.395 0.400 0.385 0.400 7,120,000 2,800,050 0.3933 73.54 72.62 73.54 70.78 73.54 38,726 72.305 5.26%
2010-04-29 0 0.380 0.370 0.385 0.375 0.390 3,020,000 1,158,050 0.3835 69.87 68.03 70.78 68.95 71.70 16,426 70.502 -5.00%
2010-04-28 0 0.400 0.390 0.400 0.385 0.400 4,600,000 1,794,200 0.3900 73.54 71.70 73.54 70.78 73.54 25,019 71.712 0.00%
2010-04-27 0 0.400 0.390 0.400 0.390 0.410 2,150,000 858,150 0.3991 73.54 71.70 73.54 71.70 75.38 11,694 73.385 -2.44%
2010-04-26 0 0.410 0.405 0.410 0.405 0.415 5,410,000 2,217,850 0.4100 75.38 74.46 75.38 74.46 76.30 29,425 75.373 1.23%
2010-04-23 0 0.405 0.405 0.415 0.375 0.420 17,200,000 6,814,350 0.3962 74.46 74.46 76.30 68.95 77.22 93,551 72.841 3.85%
2010-04-22 0 0.390 0.385 0.390 0.380 0.390 5,830,000 2,246,600 0.3854 71.70 70.78 71.70 69.87 71.70 31,709 70.850 0.00%
2010-04-21 0 0.390 0.385 0.395 0.385 0.395 1,560,000 608,600 0.3901 71.70 70.78 72.62 70.78 72.62 8,485 71.728 -1.27%
2010-04-20 0 0.395 0.395 0.400 0.395 0.405 8,510,000 3,377,450 0.3969 72.62 72.62 73.54 72.62 74.46 46,286 72.969 2.60%
2010-04-19 0 0.385 0.385 0.390 0.380 0.395 2,360,000 915,100 0.3878 70.78 70.78 71.70 69.87 72.62 12,836 71.291 -3.75%
2010-04-16 0 0.400 0.395 0.400 0.400 0.410 8,200,000 3,334,150 0.4066 73.54 72.62 73.54 73.54 75.38 44,600 74.757 0.00%
2010-04-15 0 0.400 0.400 0.410 0.400 0.420 1,640,000 664,800 0.4054 73.54 73.54 75.38 73.54 77.22 8,920 74.529 -3.61%
2010-04-14 0 0.415 0.410 0.415 0.400 0.415 12,880,000 5,255,550 0.4080 76.30 75.38 76.30 73.54 76.30 70,054 75.021 5.06%
2010-04-13 0 0.395 0.395 0.400 0.385 0.400 1,450,000 572,850 0.3951 72.62 72.62 73.54 70.78 73.54 7,887 72.636 1.28%
2010-04-12 0 0.390 0.385 0.400 0.385 0.410 9,510,000 3,808,950 0.4005 71.70 70.78 73.54 70.78 75.38 51,725 73.638 -3.70%
2010-04-09 0 0.405 0.400 0.410 0.405 0.410 2,640,000 1,069,700 0.4052 74.46 73.54 75.38 74.46 75.38 14,359 74.497 -3.57%
2010-04-08 0 0.420 0.410 0.420 0.400 0.420 8,780,000 3,540,250 0.4032 77.22 75.38 77.22 73.54 77.22 47,755 74.134 0.00%
2010-04-07 0 0.420 0.415 0.420 0.410 0.440 6,130,000 2,576,350 0.4203 77.22 76.30 77.22 75.38 80.90 33,341 77.272 0.00%
2010-04-01 0 0.420 0.420 0.430 0.410 0.430 10,625,000 4,457,300 0.4195 77.22 77.22 79.06 75.38 79.06 57,790 77.130 -2.33%
2010-03-31 0 0.430 0.425 0.435 0.425 0.450 6,080,000 2,627,550 0.4322 79.06 78.14 79.98 78.14 82.74 33,069 79.456 -4.44%
2010-03-30 0 0.450 0.445 0.450 0.440 0.455 16,340,000 7,303,450 0.4470 82.74 81.82 82.74 80.90 83.65 88,873 82.178 0.00%
2010-03-29 0 0.450 0.440 0.450 0.435 0.450 22,165,000 9,802,450 0.4422 82.74 80.90 82.74 79.98 82.74 120,556 81.311 3.45%
2010-03-26 0 0.435 0.430 0.435 0.400 0.435 16,120,000 6,865,250 0.4259 79.98 79.06 79.98 73.54 79.98 87,677 78.302 4.82%
2010-03-25 0 0.415 0.415 0.420 0.405 0.425 10,440,000 4,333,950 0.4151 76.30 76.30 77.22 74.46 78.14 56,783 76.324 -2.35%
2010-03-24 0 0.425 0.420 0.425 0.400 0.425 33,040,000 13,719,050 0.4152 78.14 77.22 78.14 73.54 78.14 179,705 76.342 7.59%
2010-03-23 0 0.395 0.395 0.400 0.385 0.405 10,100,000 3,982,000 0.3943 72.62 72.62 73.54 70.78 74.46 54,934 72.487 0.00%
2010-03-22 0 0.395 0.390 0.395 0.385 0.400 3,530,000 1,378,350 0.3905 72.62 71.70 72.62 70.78 73.54 19,200 71.790 -2.47%
2010-03-19 0 0.405 0.400 0.405 0.385 0.405 11,660,000 4,620,800 0.3963 74.46 73.54 74.46 70.78 74.46 63,419 72.862 0.00%
2010-03-18 0 0.405 0.400 0.405 0.385 0.425 37,660,000 15,170,200 0.4028 74.46 73.54 74.46 70.78 78.14 204,833 74.061 1.25%
2010-03-17 0 0.400 0.395 0.400 0.370 0.400 23,960,000 9,071,350 0.3786 73.54 72.62 73.54 68.03 73.54 130,319 69.609 6.67%
2010-03-16 0 0.375 0.365 0.375 0.360 0.380 4,860,000 1,778,850 0.3660 68.95 67.11 68.95 66.19 69.87 26,434 67.295 1.35%
2010-03-15 0 0.370 0.360 0.370 0.365 0.385 9,860,000 3,669,550 0.3722 68.03 66.19 68.03 67.11 70.78 53,629 68.425 -2.63%
2010-03-12 0 0.380 0.370 0.380 0.370 0.390 4,425,000 1,689,050 0.3817 69.87 68.03 69.87 68.03 71.70 24,068 70.179 1.33%
2010-03-11 0 0.375 0.370 0.375 0.350 0.380 12,525,000 4,531,300 0.3618 68.95 68.03 68.95 64.35 69.87 68,124 66.516 5.63%
2010-03-10 0 0.355 0.340 0.355 0.340 0.355 5,050,000 1,767,000 0.3499 65.27 62.51 65.27 62.51 65.27 27,467 64.332 1.43%
2010-03-09 0 0.350 0.340 0.350 0.330 0.350 3,620,000 1,207,650 0.3336 64.35 62.51 64.35 60.67 64.35 19,689 61.336 4.48%
2010-03-08 0 0.335 0.325 0.335 0.320 0.345 4,230,000 1,394,100 0.3296 61.59 59.75 61.59 58.83 63.43 23,007 60.595 1.52%
2010-03-05 0 0.330 0.325 0.330 0.325 0.335 3,630,000 1,212,950 0.3341 60.67 59.75 60.67 59.75 61.59 19,744 61.435 -2.94%
2010-03-04 0 0.340 0.325 0.340 0.320 0.355 5,760,000 1,914,650 0.3324 62.51 59.75 62.51 58.83 65.27 31,329 61.115 -2.86%
2010-03-03 0 0.350 0.340 0.350 0.340 0.360 2,720,000 961,100 0.3533 64.35 62.51 64.35 62.51 66.19 14,794 64.965 2.94%
2010-03-02 0 0.340 0.340 0.345 0.340 0.350 520,000 178,400 0.3431 62.51 62.51 63.43 62.51 64.35 2,828 63.077 -2.86%
2010-03-01 0 0.350 0.345 0.350 0.340 0.350 4,090,000 1,391,850 0.3403 64.35 63.43 64.35 62.51 64.35 22,246 62.568 0.00%
2010-02-26 0 0.350 0.340 0.350 0.340 0.360 3,680,000 1,265,550 0.3439 64.35 62.51 64.35 62.51 66.19 20,016 63.228 0.00%
2010-02-25 0 0.350 0.345 0.350 0.340 0.355 2,470,000 859,550 0.3480 64.35 63.43 64.35 62.51 65.27 13,434 63.981 -2.78%
2010-02-24 0 0.360 0.350 0.360 0.335 0.360 2,900,000 998,850 0.3444 66.19 64.35 66.19 61.59 66.19 15,773 63.326 2.86%
2010-02-23 0 0.350 0.345 0.350 0.345 0.365 2,120,000 754,500 0.3559 64.35 63.43 64.35 63.43 67.11 11,531 65.434 0.00%
2010-02-22 0 0.350 0.345 0.350 0.350 0.380 2,520,000 887,900 0.3523 64.35 63.43 64.35 64.35 69.87 13,706 64.780 2.94%
2010-02-19 0 0.340 0.340 0.345 0.340 0.360 1,760,000 630,150 0.3580 62.51 62.51 63.43 62.51 66.19 9,573 65.828 -5.56%
2010-02-18 0 0.360 0.355 0.360 0.360 0.380 2,100,000 771,200 0.3672 66.19 65.27 66.19 66.19 69.87 11,422 67.519 1.41%
2010-02-17 0 0.355 0.350 0.360 0.355 0.370 2,310,000 836,700 0.3622 65.27 64.35 66.19 65.27 68.03 12,564 66.594 -2.74%
2010-02-12 0 0.365 0.360 0.365 0.360 0.375 2,940,000 1,085,500 0.3692 67.11 66.19 67.11 66.19 68.95 15,991 67.883 2.82%
2010-02-11 0 0.355 0.345 0.355 0.355 0.355 2,520,000 894,400 0.3549 65.27 63.43 65.27 65.27 65.27 13,706 65.255 -1.39%
2010-02-10 0 0.360 0.350 0.360 0.340 0.360 1,020,000 353,850 0.3469 66.19 64.35 66.19 62.51 66.19 5,548 63.782 2.86%
2010-02-09 0 0.350 0.345 0.355 0.340 0.370 3,810,000 1,335,700 0.3506 64.35 63.43 65.27 62.51 68.03 20,723 64.456 0.00%
2010-02-08 0 0.350 0.345 0.350 0.345 0.360 3,610,000 1,255,650 0.3478 64.35 63.43 64.35 63.43 66.19 19,635 63.950 -1.41%
2010-02-05 0 0.355 0.350 0.355 0.350 0.365 3,120,000 1,106,400 0.3546 65.27 64.35 65.27 64.35 67.11 16,970 65.198 -5.33%
2010-02-04 0 0.375 0.365 0.375 0.355 0.375 2,060,000 761,400 0.3696 68.95 67.11 68.95 65.27 68.95 11,204 67.956 1.35%
2010-02-03 0 0.370 0.360 0.370 0.345 0.370 12,450,000 4,449,350 0.3574 68.03 66.19 68.03 63.43 68.03 67,716 65.706 4.23%
2010-02-02 0 0.355 0.350 0.355 0.345 0.365 3,960,000 1,405,900 0.3550 65.27 64.35 65.27 63.43 67.11 21,538 65.274 -2.74%
2010-02-01 0 0.365 0.360 0.365 0.360 0.370 5,480,000 2,017,450 0.3681 67.11 66.19 67.11 66.19 68.03 29,806 67.687 -2.67%
2010-01-29 0 0.375 0.370 0.375 0.360 0.375 8,640,000 3,166,050 0.3664 68.95 68.03 68.95 66.19 68.95 46,993 67.373 -1.32%
2010-01-28 0 0.380 0.380 0.385 0.365 0.385 3,230,000 1,207,450 0.3738 69.87 69.87 70.78 67.11 70.78 17,568 68.730 1.33%
2010-01-27 0 0.375 0.370 0.380 0.370 0.400 10,840,000 4,182,450 0.3858 68.95 68.03 69.87 68.03 73.54 58,959 70.938 0.00%
2010-01-26 0 0.375 0.380 0.385 0.375 0.400 2,700,000 1,022,200 0.3786 68.95 69.87 70.78 68.95 73.54 14,685 69.607 -6.25%
2010-01-25 0 0.400 0.395 0.400 0.385 0.400 4,910,000 1,944,600 0.3960 73.54 72.62 73.54 70.78 73.54 26,706 72.816 2.56%
2010-01-22 0 0.390 0.385 0.395 0.365 0.390 22,145,000 8,406,900 0.3796 71.70 70.78 72.62 67.11 71.70 120,447 69.798 0.00%
2010-01-21 0 0.390 0.385 0.390 0.390 0.425 12,315,000 4,995,625 0.4057 71.70 70.78 71.70 71.70 78.14 66,981 74.582 -6.02%
2010-01-20 0 0.415 0.415 0.420 0.390 0.420 32,050,000 12,901,450 0.4025 76.30 76.30 77.22 71.70 77.22 174,320 74.010 9.21%
2010-01-19 0 0.380 0.390 0.395 0.360 0.410 39,550,000 15,136,400 0.3827 69.87 71.70 72.62 66.19 75.38 215,113 70.365 2.70%
2010-01-18 0 0.370 0.365 0.370 0.360 0.375 6,550,000 2,433,650 0.3715 68.03 67.11 68.03 66.19 68.95 35,626 68.312 0.00%
2010-01-15 0 0.370 0.370 0.375 0.370 0.385 6,545,000 2,452,200 0.3747 68.03 68.03 68.95 68.03 70.78 35,598 68.885 -1.33%
2010-01-14 0 0.375 0.375 0.380 0.360 0.390 12,890,000 4,822,700 0.3741 68.95 68.95 69.87 66.19 71.70 70,109 68.789 -1.32%
2010-01-13 0 0.380 0.375 0.385 0.380 0.400 17,970,000 6,952,850 0.3869 69.87 68.95 70.78 69.87 73.54 97,739 71.137 -5.00%
2010-01-12 0 0.400 0.395 0.400 0.380 0.405 36,015,000 13,998,425 0.3887 73.54 72.62 73.54 69.87 74.46 195,886 71.462 8.11%
2010-01-11 0 0.370 0.370 0.375 0.335 0.375 50,452,500 17,980,300 0.3564 68.03 68.03 68.95 61.59 68.95 274,412 65.523 13.85%
2010-01-08 0 0.325 0.320 0.325 0.320 0.340 5,140,000 1,707,700 0.3322 59.75 58.83 59.75 58.83 62.51 27,957 61.084 -1.52%
2010-01-07 0 0.330 0.315 0.335 0.315 0.340 18,090,000 5,957,200 0.3293 60.67 57.91 61.59 57.91 62.51 98,392 60.546 4.76%
2010-01-06 0 0.315 0.315 0.320 0.280 0.330 16,880,000 5,227,950 0.3097 57.91 57.91 58.83 51.48 60.67 91,811 56.943 12.50%
2010-01-05 0 0.280 0.280 0.285 0.280 0.285 3,480,000 984,400 0.2829 51.48 51.48 52.40 51.48 52.40 18,928 52.008 -3.45%
2010-01-04 0 0.290 0.285 0.290 0.290 0.295 580,000 168,750 0.2909 53.32 52.40 53.32 53.32 54.24 3,155 53.493 1.75%
2009-12-31 0 0.285 0.285 0.290 0.275 0.290 4,630,000 1,280,750 0.2766 52.40 52.40 53.32 50.56 53.32 25,183 50.858 5.56%
2009-12-30 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 49.64 48.72 50.56 49.64 49.64 544 49.641 0.00%
2009-12-29 0 0.270 0.270 0.285 0.270 0.270 200,000 54,000 0.2700 49.64 49.64 52.40 49.64 49.64 1,088 49.641 -1.82%
2009-12-28 0 0.275 0.275 0.285 0.265 0.285 4,430,000 1,234,150 0.2786 50.56 50.56 52.40 48.72 52.40 24,095 51.221 3.77%
2009-12-24 0 0.265 0.265 0.270 0.265 0.270 550,000 146,250 0.2659 48.72 48.72 49.64 48.72 49.64 2,991 48.889 -3.64%
2009-12-23 0 0.275 0.265 0.275 0.265 0.280 3,790,000 1,040,350 0.2745 50.56 48.72 50.56 48.72 51.48 20,614 50.468 1.85%
2009-12-22 0 0.270 0.270 0.280 0.270 0.275 60,000 16,400 0.2733 49.64 49.64 51.48 49.64 50.56 326 50.254 -1.82%
2009-12-21 0 0.275 0.270 0.280 0.270 0.275 3,940,000 1,081,750 0.2746 50.56 49.64 51.48 49.64 50.56 21,430 50.479 0.00%
2009-12-18 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 50.56 47.80 50.56 50.56 50.56 544 50.561 0.00%
2009-12-17 0 0.275 0.270 0.275 0.260 0.290 9,980,000 2,685,800 0.2691 50.56 49.64 50.56 47.80 53.32 54,281 49.479 -3.51%
2009-12-16 0 0.285 0.280 0.285 0.275 0.295 4,510,000 1,280,400 0.2839 52.40 51.48 52.40 50.56 54.24 24,530 52.197 -5.00%
2009-12-15 0 0.300 0.295 0.300 0.300 0.320 6,765,000 2,079,225 0.3074 55.16 54.24 55.16 55.16 58.83 36,795 56.508 -1.64%
2009-12-14 0 0.305 0.300 0.310 0.300 0.310 1,040,000 315,300 0.3032 56.08 55.16 57.00 55.16 57.00 5,657 55.740 0.00%
2009-12-11 0 0.305 0.295 0.305 0.275 0.305 3,875,000 1,145,125 0.2955 56.08 54.24 56.08 50.56 56.08 21,076 54.333 3.39%
2009-12-10 0 0.295 0.285 0.295 0.275 0.300 3,080,000 877,850 0.2850 54.24 52.40 54.24 50.56 55.16 16,752 52.402 0.00%
2009-12-09 0 0.295 0.290 0.300 0.290 0.295 540,000 156,850 0.2905 54.24 53.32 55.16 53.32 54.24 2,937 53.404 1.72%
2009-12-08 0 0.290 0.290 0.295 0.290 0.290 490,000 142,100 0.2900 53.32 53.32 54.24 53.32 53.32 2,665 53.319 0.00%
2009-12-07 0 0.290 0.290 0.295 0.290 0.310 1,280,000 383,850 0.2999 53.32 53.32 54.24 53.32 57.00 6,962 55.136 -6.45%
2009-12-04 0 0.310 0.305 0.320 0.280 0.320 13,320,000 4,075,400 0.3060 57.00 56.08 58.83 51.48 58.83 72,448 56.253 6.90%
2009-12-03 0 0.290 0.280 0.290 0.280 0.290 5,280,000 1,521,250 0.2881 53.32 51.48 53.32 51.48 53.32 28,718 52.972 0.00%
2009-12-02 0 0.290 0.285 0.295 0.285 0.305 6,000,000 1,792,700 0.2988 53.32 52.40 54.24 52.40 56.08 32,634 54.933 -3.33%
2009-12-01 0 0.300 0.290 0.300 0.270 0.300 5,990,000 1,722,200 0.2875 55.16 53.32 55.16 49.64 55.16 32,580 52.861 9.09%
2009-11-30 0 0.275 0.270 0.275 0.265 0.325 22,000,000 6,521,250 0.2964 50.56 49.64 50.56 48.72 59.75 119,658 54.499 1.85%
2009-11-27 0 0.270 0.270 0.275 0.260 0.285 5,630,000 1,543,650 0.2742 49.64 49.64 50.56 47.80 52.40 30,622 50.410 -6.90%
2009-11-26 0 0.290 0.290 0.295 0.290 0.290 2,440,000 707,600 0.2900 53.32 53.32 54.24 53.32 53.32 13,271 53.319 -3.33%
2009-11-25 0 0.300 0.290 0.300 0.290 0.305 1,080,603 320,513 0.2966 55.16 53.32 55.16 53.32 56.08 5,877 54.533 0.00%
2009-11-24 0 0.300 0.295 0.300 0.300 0.305 3,615,000 1,085,800 0.3004 55.16 54.24 55.16 55.16 56.08 19,662 55.223 1.69%
2009-11-23 0 0.295 0.290 0.295 0.285 0.295 600,000 175,500 0.2925 54.24 53.32 54.24 52.40 54.24 3,263 53.778 3.51%
2009-11-20 0 0.285 0.285 0.295 0.285 0.295 3,157,500 930,038 0.2945 52.40 52.40 54.24 52.40 54.24 17,174 54.155 -1.72%
2009-11-19 0 0.290 0.290 0.295 0.290 0.290 740,000 214,600 0.2900 53.32 53.32 54.24 53.32 53.32 4,025 53.319 -1.69%
2009-11-18 0 0.295 0.295 0.300 0.290 0.295 3,280,000 967,000 0.2948 54.24 54.24 55.16 53.32 54.24 17,840 54.204 0.00%
2009-11-17 0 0.295 0.290 0.305 0.290 0.305 870,000 257,700 0.2962 54.24 53.32 56.08 53.32 56.08 4,732 54.460 -1.67%
2009-11-16 0 0.300 0.300 0.305 0.295 0.310 4,040,000 1,234,550 0.3056 55.16 55.16 56.08 54.24 57.00 21,974 56.183 0.00%
2009-11-13 0 0.300 0.295 0.305 0.295 0.300 380,000 112,700 0.2966 55.16 54.24 56.08 54.24 55.16 2,067 54.528 0.00%
2009-11-12 0 0.300 0.295 0.305 0.300 0.310 4,200,000 1,288,450 0.3068 55.16 54.24 56.08 55.16 57.00 22,844 56.402 -3.23%
2009-11-11 0 0.310 0.305 0.310 0.300 0.310 750,000 226,250 0.3017 57.00 56.08 57.00 55.16 57.00 4,079 55.463 3.33%
2009-11-10 0 0.300 0.300 0.305 0.295 0.305 5,040,000 1,522,100 0.3020 55.16 55.16 56.08 54.24 56.08 27,413 55.526 0.00%
2009-11-09 0 0.300 0.295 0.300 0.300 0.305 4,030,000 1,211,900 0.3007 55.16 54.24 55.16 55.16 56.08 21,919 55.289 -1.64%
2009-11-06 0 0.305 0.305 0.315 0.305 0.310 3,690,000 1,142,250 0.3096 56.08 56.08 57.91 56.08 57.00 20,070 56.913 1.67%
2009-11-05 0 0.300 0.300 0.310 0.300 0.310 3,560,363 1,083,602 0.3044 55.16 55.16 57.00 55.16 57.00 19,365 55.957 -3.23%
2009-11-04 0 0.310 0.305 0.315 0.305 0.310 4,360,000 1,344,600 0.3084 57.00 56.08 57.91 56.08 57.00 23,714 56.700 -1.59%
2009-11-03 0 0.315 0.315 0.320 0.315 0.355 9,960,000 3,391,450 0.3405 57.91 57.91 58.83 57.91 65.27 54,173 62.605 1.61%
2009-11-02 0 0.310 0.305 0.310 0.285 0.315 8,770,000 2,596,100 0.2960 57.00 56.08 57.00 52.40 57.91 47,700 54.425 -1.59%
2009-10-30 0 0.315 0.315 0.320 0.315 0.320 440,000 140,100 0.3184 57.91 57.91 58.83 57.91 58.83 2,393 58.542 -1.56%
2009-10-29 0 0.320 0.315 0.320 0.310 0.325 4,300,000 1,352,450 0.3145 58.83 57.91 58.83 57.00 59.75 23,388 57.827 0.00%
2009-10-28 0 0.320 0.315 0.325 0.315 0.335 945,000 304,750 0.3225 58.83 57.91 59.75 57.91 61.59 5,140 59.291 -3.03%
2009-10-27 0 0.330 0.325 0.335 0.305 0.355 19,600,000 6,649,100 0.3392 60.67 59.75 61.59 56.08 65.27 106,605 62.372 3.13%
2009-10-23 0 0.320 0.310 0.320 0.310 0.325 3,850,000 1,217,100 0.3161 58.83 57.00 58.83 57.00 59.75 20,940 58.123 0.00%
2009-10-22 0 0.320 0.320 0.330 0.320 0.330 6,370,000 2,073,950 0.3256 58.83 58.83 60.67 58.83 60.67 34,647 59.860 0.00%
2009-10-21 0 0.320 0.320 0.325 0.315 0.340 8,540,000 2,809,900 0.3290 58.83 58.83 59.75 57.91 62.51 46,449 60.494 3.23%
2009-10-20 0 0.310 0.305 0.315 0.305 0.315 4,000,000 1,239,500 0.3099 57.00 56.08 57.91 56.08 57.91 21,756 56.973 1.64%
2009-10-19 0 0.305 0.305 0.310 0.305 0.310 2,650,000 814,250 0.3073 56.08 56.08 57.00 56.08 57.00 14,413 56.493 -1.61%
2009-10-16 0 0.310 0.310 0.320 0.310 0.315 4,920,000 1,545,500 0.3141 57.00 57.00 58.83 57.00 57.91 26,760 57.754 -1.59%
2009-10-15 0 0.315 0.315 0.320 0.315 0.325 2,215,000 704,450 0.3180 57.91 57.91 58.83 57.91 59.75 12,047 58.473 -1.56%
2009-10-14 0 0.320 0.315 0.325 0.315 0.325 5,180,000 1,676,600 0.3237 58.83 57.91 59.75 57.91 59.75 28,174 59.509 0.00%
2009-10-13 0 0.320 0.320 0.330 0.315 0.325 1,665,000 539,150 0.3238 58.83 58.83 60.67 57.91 59.75 9,056 59.535 -3.03%
2009-10-12 0 0.330 0.325 0.330 0.325 0.340 6,350,000 2,109,100 0.3321 60.67 59.75 60.67 59.75 62.51 34,538 61.067 0.00%
2009-10-09 0 0.330 0.320 0.330 0.305 0.330 2,640,000 833,050 0.3155 60.67 58.83 60.67 56.08 60.67 14,359 58.016 6.45%
2009-10-08 0 0.310 0.305 0.315 0.310 0.320 1,990,000 618,950 0.3110 57.00 56.08 57.91 57.00 58.83 10,824 57.185 0.00%
2009-10-07 0 0.310 0.310 0.315 0.305 0.320 2,350,000 738,650 0.3143 57.00 57.00 57.91 56.08 58.83 12,782 57.790 -3.12%
2009-10-06 0 0.320 0.320 0.325 0.310 0.325 5,585,000 1,776,725 0.3181 58.83 58.83 59.75 57.00 59.75 30,377 58.489 3.23%
2009-10-05 0 0.310 0.310 0.315 0.310 0.335 2,240,000 722,100 0.3224 57.00 57.00 57.91 57.00 61.59 12,183 59.269 -3.12%
2009-10-02 0 0.320 0.315 0.320 0.290 0.340 8,725,000 2,766,750 0.3171 58.83 57.91 58.83 53.32 62.51 47,455 58.302 10.34%
2009-09-30 0 0.290 0.290 0.295 0.290 0.310 2,250,000 676,350 0.3006 53.32 53.32 54.24 53.32 57.00 12,238 55.267 -3.33%
2009-09-29 0 0.300 0.300 0.310 0.280 0.315 6,530,000 1,994,600 0.3055 55.16 55.16 57.00 51.48 57.91 35,517 56.159 9.09%
2009-09-28 0 0.275 0.275 0.280 0.275 0.290 3,610,000 1,016,200 0.2815 50.56 50.56 51.48 50.56 53.32 19,635 51.755 -5.17%
2009-09-25 0 0.290 0.290 0.300 0.290 0.305 1,482,500 439,425 0.2964 53.32 53.32 55.16 53.32 56.08 8,063 54.497 1.75%
2009-09-24 0 0.285 0.280 0.285 0.275 0.285 1,360,000 379,750 0.2792 52.40 51.48 52.40 50.56 52.40 7,397 51.338 -1.72%
2009-09-23 0 0.290 0.285 0.295 0.285 0.300 1,120,000 330,050 0.2947 53.32 52.40 54.24 52.40 55.16 6,092 54.180 -3.33%
2009-09-22 0 0.300 0.300 0.305 0.275 0.320 6,830,000 2,085,100 0.3053 55.16 55.16 56.08 50.56 58.83 37,148 56.129 9.09%
2009-09-21 0 0.275 0.275 0.280 0.275 0.285 3,310,000 923,550 0.2790 50.56 50.56 51.48 50.56 52.40 18,003 51.299 -3.51%
2009-09-18 0 0.285 0.285 0.290 0.285 0.290 2,250,000 644,000 0.2862 52.40 52.40 53.32 52.40 53.32 12,238 52.624 -1.72%
2009-09-17 0 0.290 0.285 0.290 0.285 0.290 2,920,000 837,950 0.2870 53.32 52.40 53.32 52.40 53.32 15,882 52.761 1.75%
2009-09-16 0 0.285 0.285 0.290 0.255 0.300 9,540,000 2,686,750 0.2816 52.40 52.40 53.32 46.88 55.16 51,888 51.780 14.00%
2009-09-15 0 0.250 0.245 0.255 0.245 0.250 1,080,000 269,850 0.2499 45.96 45.04 46.88 45.04 45.96 5,874 45.939 0.00%
2009-09-14 0 0.250 0.250 0.255 0.240 0.260 3,350,000 846,920 0.2528 45.96 45.96 46.88 44.13 47.80 18,221 46.481 -5.66%
2009-09-11 0 0.265 0.260 0.265 0.260 0.285 1,130,000 306,700 0.2714 48.72 47.80 48.72 47.80 52.40 6,146 49.902 -5.36%
2009-09-10 0 0.280 0.275 0.285 0.275 0.285 1,020,000 285,550 0.2800 51.48 50.56 52.40 50.56 52.40 5,548 51.471 -1.75%
2009-09-09 0 0.285 0.285 0.295 0.285 0.285 160,000 45,600 0.2850 52.40 52.40 54.24 52.40 52.40 870 52.399 0.00%
2009-09-08 0 0.285 0.285 0.300 0.285 0.295 680,000 199,200 0.2929 52.40 52.40 55.16 52.40 54.24 3,699 53.859 -3.39%
2009-09-07 0 0.295 0.285 0.300 0.285 0.295 1,120,000 320,800 0.2864 54.24 52.40 55.16 52.40 54.24 6,092 52.662 3.51%
2009-09-04 0 0.285 0.285 0.290 0.280 0.290 460,000 130,650 0.2840 52.40 52.40 53.32 51.48 53.32 2,502 52.219 1.79%
2009-09-03 0 0.280 0.275 0.280 0.280 0.280 100,000 28,000 0.2800 51.48 50.56 51.48 51.48 51.48 544 51.480 3.70%
2009-09-02 0 0.270 0.270 0.275 0.270 0.275 750,000 205,250 0.2737 49.64 49.64 50.56 49.64 50.56 4,079 50.316 -1.82%
2009-09-01 0 0.275 0.275 0.280 0.275 0.275 330,000 90,750 0.2750 50.56 50.56 51.48 50.56 50.56 1,795 50.561 0.00%
2009-08-31 0 0.275 0.275 0.280 0.275 0.280 230,000 64,050 0.2785 50.56 50.56 51.48 50.56 51.48 1,251 51.200 -1.79%
2009-08-28 0 0.280 0.280 0.285 0.275 0.280 2,790,000 770,650 0.2762 51.48 51.48 52.40 50.56 51.48 15,175 50.785 0.00%
2009-08-27 0 0.280 0.280 0.290 0.280 0.290 1,730,000 490,050 0.2833 51.48 51.48 53.32 51.48 53.32 9,409 52.080 -1.75%
2009-08-26 0 0.285 0.280 0.285 0.270 0.285 4,260,000 1,195,750 0.2807 52.40 51.48 52.40 49.64 52.40 23,170 51.607 1.79%
2009-08-25 0 0.280 0.275 0.285 0.275 0.280 330,000 90,900 0.2755 51.48 50.56 52.40 50.56 51.48 1,795 50.644 -1.75%
2009-08-24 0 0.285 0.285 0.290 0.275 0.290 1,920,000 546,600 0.2847 52.40 52.40 53.32 50.56 53.32 10,443 52.342 0.00%
2009-08-21 0 0.285 0.275 0.285 0.270 0.285 110,000 31,200 0.2836 52.40 50.56 52.40 49.64 52.40 598 52.149 3.64%
2009-08-20 0 0.275 0.265 0.280 0.265 0.275 2,240,000 612,150 0.2733 50.56 48.72 51.48 48.72 50.56 12,183 50.245 5.77%
2009-08-19 0 0.260 0.260 0.270 0.260 0.270 1,060,000 276,600 0.2609 47.80 47.80 49.64 47.80 49.64 5,765 47.976 -3.70%
2009-08-18 0 0.270 0.265 0.275 0.250 0.275 4,010,000 1,063,850 0.2653 49.64 48.72 50.56 45.96 50.56 21,810 48.777 -3.57%
2009-08-17 0 0.280 0.280 0.285 0.280 0.285 1,420,000 401,100 0.2825 51.48 51.48 52.40 51.48 52.40 7,723 51.933 -1.75%
2009-08-14 0 0.285 0.280 0.285 0.280 0.285 4,170,000 1,182,200 0.2835 52.40 51.48 52.40 51.48 52.40 22,681 52.124 0.00%
2009-08-13 0 0.285 0.285 0.290 0.285 0.290 310,000 89,650 0.2892 52.40 52.40 53.32 52.40 53.32 1,686 53.170 0.00%
2009-08-12 0 0.285 0.285 0.290 0.280 0.290 5,008,888 1,427,811 0.2851 52.40 52.40 53.32 51.48 53.32 27,243 52.409 -3.39%
2009-08-11 0 0.295 0.295 0.300 0.290 0.305 1,630,000 486,050 0.2982 54.24 54.24 55.16 53.32 56.08 8,866 54.824 -1.67%
2009-08-10 0 0.300 0.300 0.305 0.300 0.305 1,570,000 473,350 0.3015 55.16 55.16 56.08 55.16 56.08 8,539 55.432 0.00%
2009-08-07 0 0.300 0.295 0.300 0.300 0.305 6,370,000 1,933,950 0.3036 55.16 54.24 55.16 55.16 56.08 34,647 55.819 -3.23%
2009-08-06 0 0.310 0.310 0.320 0.295 0.315 2,908,888 898,139 0.3088 57.00 57.00 58.83 54.24 57.91 15,821 56.767 1.64%
2009-08-05 0 0.305 0.305 0.310 0.300 0.325 5,350,000 1,648,500 0.3081 56.08 56.08 57.00 55.16 59.75 29,099 56.652 -4.69%
2009-08-04 0 0.320 0.320 0.330 0.315 0.340 5,670,000 1,856,050 0.3273 58.83 58.83 60.67 57.91 62.51 30,839 60.185 -4.48%
2009-08-03 0 0.335 0.330 0.335 0.315 0.355 23,660,000 7,886,350 0.3333 61.59 60.67 61.59 57.91 65.27 128,687 61.283 6.35%
2009-07-31 0 0.315 0.310 0.315 0.275 0.320 9,305,000 2,715,150 0.2918 57.91 57.00 57.91 50.56 58.83 50,610 53.648 16.67%
2009-07-30 0 0.270 0.270 0.280 0.260 0.270 552,400 148,150 0.2682 49.64 49.64 51.48 47.80 49.64 3,005 49.309 -1.82%
2009-07-29 0 0.275 0.275 0.285 0.265 0.285 1,180,000 324,050 0.2746 50.56 50.56 52.40 48.72 52.40 6,418 50.491 -6.78%
2009-07-28 0 0.295 0.290 0.295 0.285 0.295 2,070,000 606,600 0.2930 54.24 53.32 54.24 52.40 54.24 11,259 53.878 0.00%
2009-07-27 0 0.295 0.295 0.300 0.280 0.300 1,870,000 546,700 0.2924 54.24 54.24 55.16 51.48 55.16 10,171 53.751 5.36%
2009-07-24 0 0.280 0.275 0.280 0.275 0.285 760,000 210,150 0.2765 51.48 50.56 51.48 50.56 52.40 4,134 50.839 1.82%
2009-07-23 0 0.275 0.275 0.285 0.270 0.285 1,200,000 333,350 0.2778 50.56 50.56 52.40 49.64 52.40 6,527 51.074 -1.79%
2009-07-22 0 0.280 0.280 0.285 0.275 0.285 670,000 188,100 0.2807 51.48 51.48 52.40 50.56 52.40 3,644 51.617 0.00%
2009-07-21 0 0.280 0.275 0.280 0.280 0.290 890,000 251,850 0.2830 51.48 50.56 51.48 51.48 53.32 4,841 52.027 -1.75%
2009-07-20 0 0.285 0.285 0.290 0.275 0.285 1,800,000 504,450 0.2803 52.40 52.40 53.32 50.56 52.40 9,790 51.526 -1.72%
2009-07-17 0 0.290 0.275 0.290 0.280 0.290 6,220,000 1,775,100 0.2854 53.32 50.56 53.32 51.48 53.32 33,831 52.470 0.00%
2009-07-16 0 0.290 0.280 0.290 0.270 0.300 5,710,000 1,622,400 0.2841 53.32 51.48 53.32 49.64 55.16 31,057 52.240 9.43%
2009-07-15 0 0.265 0.265 0.270 0.260 0.270 900,000 236,650 0.2629 48.72 48.72 49.64 47.80 49.64 4,895 48.344 3.92%
2009-07-14 0 0.255 0.255 0.265 0.255 0.260 1,160,000 300,500 0.2591 46.88 46.88 48.72 46.88 47.80 6,309 47.628 0.00%
2009-07-13 0 0.255 0.255 0.260 0.255 0.260 640,000 164,300 0.2567 46.88 46.88 47.80 46.88 47.80 3,481 47.200 -3.77%
2009-07-10 0 0.265 0.265 0.275 0.265 0.280 450,000 122,750 0.2728 48.72 48.72 50.56 48.72 51.48 2,448 50.152 -3.64%
2009-07-09 0 0.275 0.265 0.280 0.250 0.275 1,190,000 313,050 0.2631 50.56 48.72 51.48 45.96 50.56 6,472 48.367 5.77%
2009-07-08 0 0.260 0.255 0.260 0.250 0.260 1,545,000 391,500 0.2534 47.80 46.88 47.80 45.96 47.80 8,403 46.589 1.96%
2009-07-07 0 0.255 0.250 0.260 0.250 0.255 1,420,000 360,700 0.2540 46.88 45.96 47.80 45.96 46.88 7,723 46.702 -1.92%
2009-07-06 0 0.260 0.255 0.260 0.250 0.260 2,310,000 589,500 0.2552 47.80 46.88 47.80 45.96 47.80 12,564 46.919 0.00%
2009-07-03 0 0.260 0.255 0.260 0.245 0.270 1,670,000 424,350 0.2541 47.80 46.88 47.80 45.04 49.64 9,083 46.718 -1.89%
2009-07-02 0 0.265 0.260 0.270 0.260 0.280 4,820,000 1,304,050 0.2705 48.72 47.80 49.64 47.80 51.48 26,216 49.742 -5.36%
2009-06-30 0 0.280 0.280 0.285 0.280 0.290 1,600,000 453,850 0.2837 51.48 51.48 52.40 51.48 53.32 8,702 52.152 -3.45%
2009-06-29 0 0.290 0.290 0.295 0.290 0.305 1,510,000 443,250 0.2935 53.32 53.32 54.24 53.32 56.08 8,213 53.970 -4.92%
2009-06-26 0 0.305 0.300 0.305 0.300 0.310 3,000,000 911,950 0.3040 56.08 55.16 56.08 55.16 57.00 16,317 55.889 -1.61%
2009-06-25 0 0.310 0.305 0.310 0.295 0.320 6,260,000 1,932,150 0.3087 57.00 56.08 57.00 54.24 58.83 34,048 56.747 5.08%
2009-06-24 0 0.295 0.290 0.295 0.290 0.295 1,305,922 382,099 0.2926 54.24 53.32 54.24 53.32 54.24 7,103 53.795 1.72%
2009-06-23 0 0.290 0.290 0.300 0.285 0.300 3,620,000 1,058,900 0.2925 53.32 53.32 55.16 52.40 55.16 19,689 53.781 -4.92%
2009-06-22 0 0.305 0.305 0.310 0.290 0.310 7,080,000 2,146,250 0.3031 56.08 56.08 57.00 53.32 57.00 38,508 55.735 7.02%
2009-06-19 0 0.285 0.280 0.285 0.280 0.310 6,070,000 1,772,150 0.2920 52.40 51.48 52.40 51.48 57.00 33,015 53.677 -6.56%
2009-06-18 0 0.305 0.300 0.305 0.290 0.335 13,250,000 4,084,200 0.3082 56.08 55.16 56.08 53.32 61.59 72,067 56.672 -12.86%
2009-06-17 1 - - - - - 0 0 - 64.35 - - - - 0 - 0.00%
2009-06-16 0 0.350 0.345 0.350 0.325 0.370 36,650,000 12,781,850 0.3488 64.35 63.43 64.35 59.75 68.03 199,340 64.121 7.69%
2009-06-15 0 0.325 0.325 0.330 0.310 0.330 26,718,888 8,562,778 0.3205 59.75 59.75 60.67 57.00 60.67 145,324 58.922 6.56%
2009-06-12 0 0.305 0.305 0.310 0.305 0.330 14,960,000 4,698,350 0.3141 56.08 56.08 57.00 56.08 60.67 81,368 57.742 -3.17%
2009-06-11 0 0.315 0.310 0.315 0.310 0.320 6,130,000 1,925,200 0.3141 57.91 57.00 57.91 57.00 58.83 33,341 57.742 0.00%
2009-06-10 0 0.315 0.310 0.315 0.310 0.325 9,770,000 3,084,300 0.3157 57.91 57.00 57.91 57.00 59.75 53,139 58.042 -1.56%
2009-06-09 0 0.320 0.320 0.325 0.305 0.345 10,535,000 3,381,400 0.3210 58.83 58.83 59.75 56.08 63.43 57,300 59.012 -5.88%
2009-06-08 0 0.340 0.340 0.345 0.315 0.360 13,133,333 4,514,250 0.3437 62.51 62.51 63.43 57.91 66.19 71,432 63.196 4.62%
2009-06-05 0 0.325 0.325 0.330 0.305 0.335 23,110,000 7,346,750 0.3179 59.75 59.75 60.67 56.08 61.59 125,696 58.449 0.00%
2009-06-04 0 0.325 0.325 0.330 0.310 0.350 9,710,000 3,124,350 0.3218 59.75 59.75 60.67 57.00 64.35 52,813 59.159 -5.80%
2009-06-03 0 0.345 0.340 0.345 0.340 0.365 9,150,000 3,214,600 0.3513 63.43 62.51 63.43 62.51 67.11 49,767 64.593 0.00%
2009-06-02 0 0.345 0.345 0.350 0.335 0.365 8,190,000 2,837,650 0.3465 63.43 63.43 64.35 61.59 67.11 44,546 63.702 -5.48%
2009-06-01 0 0.365 0.360 0.365 0.365 0.395 12,320,000 4,655,800 0.3779 67.11 66.19 67.11 67.11 72.62 67,009 69.481 -1.35%
2009-05-29 0 0.370 0.365 0.370 0.350 0.375 10,435,000 3,791,075 0.3633 68.03 67.11 68.03 64.35 68.95 56,756 66.796 0.00%
2009-05-27 0 0.370 0.365 0.370 0.345 0.450 59,940,000 22,052,000 0.3679 68.03 67.11 68.03 63.43 82.74 326,014 67.641 12.12%
2009-05-26 0 0.330 0.325 0.330 0.320 0.350 7,435,000 2,469,075 0.3321 60.67 59.75 60.67 58.83 64.35 40,439 61.057 1.54%
2009-05-25 0 0.325 0.310 0.330 0.310 0.325 1,190,000 376,850 0.3167 59.75 57.00 60.67 57.00 59.75 6,472 58.224 10.17%
2009-05-22 0 0.295 0.295 0.310 0.280 0.330 3,910,000 1,173,900 0.3002 54.24 54.24 57.00 51.48 60.67 21,267 55.199 -7.81%
2009-05-21 0 0.320 0.295 0.320 0.270 0.330 5,080,000 1,509,500 0.2971 58.83 54.24 58.83 49.64 60.67 27,630 54.632 6.67%
2009-05-20 0 0.300 0.280 0.300 0.250 0.300 5,195,000 1,374,800 0.2646 55.16 51.48 55.16 45.96 55.16 28,256 48.656 20.97%
2009-05-19 0 0.248 0.234 0.248 0.233 0.255 1,635,000 391,540 0.2395 45.60 43.02 45.60 42.84 46.88 8,893 44.029 5.08%
2009-05-18 0 0.236 0.220 0.239 - - 0 0 - 43.39 40.45 43.94 - - 0 - 0.00%
2009-05-15 0 0.236 0.221 0.237 0.235 0.240 390,000 92,700 0.2377 43.39 40.63 43.57 43.21 44.13 2,121 43.701 1.72%
2009-05-14 0 0.232 0.212 0.232 0.212 0.232 100,000 21,400 0.2140 42.65 38.98 42.65 38.98 42.65 544 39.345 0.87%
2009-05-13 0 0.230 0.219 0.235 0.215 0.230 110,000 23,800 0.2164 42.29 40.26 43.21 39.53 42.29 598 39.780 0.00%
2009-05-12 0 0.230 0.230 0.235 0.230 0.238 430,000 100,740 0.2343 42.29 42.29 43.21 42.29 43.76 2,339 43.074 -3.36%
2009-05-11 0 0.238 0.230 0.244 0.229 0.260 3,960,000 947,750 0.2393 43.76 42.29 44.86 42.10 47.80 21,538 44.003 3.48%
2009-05-08 0 0.230 0.214 0.230 0.209 0.230 6,090,000 1,322,840 0.2172 42.29 39.35 42.29 38.43 42.29 33,124 39.936 10.05%
2009-05-07 0 0.209 0.205 0.212 0.205 0.212 1,370,000 289,050 0.2110 38.43 37.69 38.98 37.69 38.98 7,451 38.791 -2.34%
2009-05-06 0 0.214 0.207 0.214 0.205 0.217 1,510,000 322,020 0.2133 39.35 38.06 39.35 37.69 39.90 8,213 39.209 0.00%
2009-05-05 0 0.214 0.205 0.214 0.205 0.216 1,230,000 263,320 0.2141 39.35 37.69 39.35 37.69 39.71 6,690 39.360 5.94%
2009-05-04 0 0.202 0.202 0.214 0.201 0.215 1,630,000 341,530 0.2095 37.14 37.14 39.35 36.96 39.53 8,866 38.523 0.50%
2009-04-30 0 0.201 0.200 0.203 0.199 0.205 1,950,000 395,470 0.2028 36.96 36.77 37.32 36.59 37.69 10,606 37.287 1.01%
2009-04-29 0 0.199 0.194 0.199 0.195 0.200 1,680,000 331,300 0.1972 36.59 35.67 36.59 35.85 36.77 9,138 36.257 -0.50%
2009-04-28 0 0.200 0.200 0.202 0.200 0.208 1,350,000 274,200 0.2031 36.77 36.77 37.14 36.77 38.24 7,343 37.343 -0.99%
2009-04-27 0 0.202 0.200 0.207 0.202 0.210 1,060,000 219,770 0.2073 37.14 36.77 38.06 37.14 38.61 5,765 38.119 -6.91%
2009-04-24 0 0.217 0.215 0.217 0.214 0.218 1,240,000 267,670 0.2159 39.90 39.53 39.90 39.35 40.08 6,744 39.688 1.40%
2009-04-23 0 0.214 0.213 0.218 0.213 0.219 1,770,000 386,040 0.2181 39.35 39.16 40.08 39.16 40.26 9,627 40.100 -0.47%
2009-04-22 0 0.215 0.215 0.219 0.215 0.215 30,000 6,450 0.2150 39.53 39.53 40.26 39.53 39.53 163 39.529 -1.38%
2009-04-21 0 0.218 0.215 0.219 0.216 0.227 2,250,000 495,640 0.2203 40.08 39.53 40.26 39.71 41.74 12,238 40.501 -0.91%
2009-04-20 0 0.220 0.220 0.224 0.220 0.231 3,090,000 695,310 0.2250 40.45 40.45 41.18 40.45 42.47 16,807 41.371 0.00%
2009-04-17 0 0.220 0.218 0.224 0.220 0.223 1,150,000 254,500 0.2213 40.45 40.08 41.18 40.45 41.00 6,255 40.688 0.92%
2009-04-16 0 0.218 0.218 0.225 0.217 0.218 1,610,000 350,330 0.2176 40.08 40.08 41.37 39.90 40.08 8,757 40.007 0.93%
2009-04-15 0 0.216 0.214 0.224 0.214 0.217 1,495,000 322,140 0.2155 39.71 39.35 41.18 39.35 39.90 8,131 39.617 -0.46%
2009-04-14 0 0.217 0.205 0.218 0.210 0.219 2,760,000 602,350 0.2182 39.90 37.69 40.08 38.61 40.26 15,012 40.125 6.37%
2009-04-09 0 0.204 0.200 0.220 - - 0 0 - 37.51 36.77 40.45 - - 0 - 0.00%
2009-04-08 0 0.204 0.204 0.205 0.204 0.220 3,010,000 646,040 0.2146 37.51 37.51 37.69 37.51 40.45 16,371 39.461 -6.42%
2009-04-07 0 0.218 0.207 0.218 0.215 0.219 1,490,000 325,410 0.2184 40.08 38.06 40.08 39.53 40.26 8,104 40.154 -0.46%
2009-04-06 0 0.219 0.207 0.220 0.219 0.219 1,400,000 306,600 0.2190 40.26 38.06 40.45 40.26 40.26 7,615 40.265 -0.45%
2009-04-03 0 0.220 0.216 0.224 0.215 0.225 5,270,000 1,168,550 0.2217 40.45 39.71 41.18 39.53 41.37 28,664 40.768 6.80%
2009-04-02 0 0.206 0.206 0.218 0.206 0.220 1,500,000 325,920 0.2173 37.87 37.87 40.08 37.87 40.45 8,159 39.948 -3.29%
2009-04-01 0 0.213 0.213 0.217 0.213 0.217 1,900,000 409,460 0.2155 39.16 39.16 39.90 39.16 39.90 10,334 39.622 0.00%
2009-03-31 0 0.213 0.203 0.215 0.205 0.215 4,945,000 1,058,300 0.2140 39.16 37.32 39.53 37.69 39.53 26,896 39.348 -0.47%
2009-03-30 0 0.214 0.202 0.215 0.214 0.215 2,300,000 493,300 0.2145 39.35 37.14 39.53 39.35 39.53 12,510 39.433 -0.47%
2009-03-27 0 0.215 0.195 0.215 0.192 0.215 2,850,000 586,190 0.2057 39.53 35.85 39.53 35.30 39.53 15,501 37.816 4.88%
2009-03-26 0 0.205 0.199 0.206 0.200 0.209 2,300,000 473,080 0.2057 37.69 36.59 37.87 36.77 38.43 12,510 37.817 -0.49%
2009-03-25 0 0.206 0.200 0.206 0.200 0.206 1,350,000 276,770 0.2050 37.87 36.77 37.87 36.77 37.87 7,343 37.693 -0.96%
2009-03-24 0 0.208 0.202 0.209 0.208 0.209 2,130,000 444,570 0.2087 38.24 37.14 38.43 38.24 38.43 11,585 38.374 2.97%
2009-03-23 0 0.202 0.202 0.210 0.202 0.211 840,000 176,920 0.2106 37.14 37.14 38.61 37.14 38.79 4,569 38.724 -3.81%
2009-03-20 0 0.210 0.203 0.210 0.210 0.213 3,700,000 779,760 0.2107 38.61 37.32 38.61 38.61 39.16 20,124 38.747 2.94%
2009-03-19 0 0.204 0.204 0.210 0.202 0.202 30,000 6,060 0.2020 37.51 37.51 38.61 37.14 37.14 163 37.139 -5.12%
2009-03-18 0 0.215 0.204 0.218 0.215 0.219 3,180,000 690,500 0.2171 39.53 37.51 40.08 39.53 40.26 17,296 39.922 -1.83%
2009-03-17 0 0.219 0.205 0.220 0.219 0.220 1,050,000 230,800 0.2198 40.26 37.69 40.45 40.26 40.45 5,711 40.413 -0.45%
2009-03-16 0 0.220 0.203 0.229 0.206 0.220 4,080,000 882,000 0.2162 40.45 37.32 42.10 37.87 40.45 22,191 39.746 7.32%
2009-03-13 0 0.205 0.196 0.206 0.195 0.205 2,060,000 421,750 0.2047 37.69 36.04 37.87 35.85 37.69 11,204 37.642 -0.49%
2009-03-12 0 0.206 0.190 0.207 0.189 0.208 2,725,000 549,100 0.2015 37.87 34.93 38.06 34.75 38.24 14,821 37.048 -0.96%
2009-03-11 0 0.208 0.197 0.208 0.208 0.209 1,505,000 313,750 0.2085 38.24 36.22 38.24 38.24 38.43 8,186 38.329 -0.48%
2009-03-10 0 0.209 0.199 0.209 0.205 0.212 2,235,000 467,020 0.2090 38.43 36.59 38.43 37.69 38.98 12,156 38.418 -1.88%
2009-03-09 0 0.213 0.208 0.213 0.212 0.216 1,360,000 290,900 0.2139 39.16 38.24 39.16 38.98 39.71 7,397 39.326 -0.47%
2009-03-06 0 0.214 0.208 0.216 0.214 0.214 1,430,000 306,020 0.2140 39.35 38.24 39.71 39.35 39.35 7,778 39.345 0.47%
2009-03-05 0 0.213 0.213 0.214 0.209 0.213 3,385,003 718,151 0.2122 39.16 39.16 39.35 38.43 39.16 18,411 39.006 -0.47%
2009-03-04 0 0.214 0.207 0.215 0.207 0.214 1,140,000 240,740 0.2112 39.35 38.06 39.53 38.06 39.35 6,200 38.826 0.00%
2009-03-03 0 0.214 0.150 0.215 - - 0 0 - 39.35 27.58 39.53 - - 0 - 0.00%
2009-03-02 0 0.214 - - - - 0 0 - 39.35 - - - - 0 - 0.00%
2009-02-27 0 0.214 0.190 0.214 0.212 0.219 3,730,000 808,820 0.2168 39.35 34.93 39.35 38.98 40.26 20,288 39.868 -0.47%
2009-02-26 0 0.215 0.213 0.215 0.214 0.224 1,530,000 337,260 0.2204 39.53 39.16 39.53 39.35 41.18 8,322 40.528 -4.02%
2009-02-25 0 0.224 0.207 0.225 0.205 0.224 2,110,000 472,050 0.2237 41.18 38.06 41.37 37.69 41.18 11,476 41.133 0.45%
2009-02-24 0 0.223 0.206 0.224 0.223 0.226 6,000,000 1,343,800 0.2240 41.00 37.87 41.18 41.00 41.55 32,634 41.178 -1.76%
2009-02-23 0 0.227 0.220 0.227 0.220 0.227 1,750,000 396,680 0.2267 41.74 40.45 41.74 40.45 41.74 9,518 41.676 -0.44%
2009-02-20 0 0.228 0.225 0.229 0.225 0.231 4,650,000 1,064,090 0.2288 41.92 41.37 42.10 41.37 42.47 25,291 42.073 -0.44%
2009-02-19 0 0.229 0.223 0.231 0.223 0.235 2,630,300 605,723 0.2303 42.10 41.00 42.47 41.00 43.21 14,306 42.340 -0.87%
2009-02-18 0 0.231 0.227 0.231 0.227 0.240 4,840,000 1,131,720 0.2338 42.47 41.74 42.47 41.74 44.13 26,325 42.991 0.43%
2009-02-17 0 0.230 0.219 0.229 0.209 0.236 3,860,000 858,210 0.2223 42.29 40.26 42.10 38.43 43.39 20,995 40.878 11.65%
2009-02-16 0 0.206 0.215 0.228 0.206 0.249 920,000 207,890 0.2260 37.87 39.53 41.92 37.87 45.78 5,004 41.546 -4.19%
2009-02-13 0 0.043 0.041 0.043 0.041 0.044 3,425,000 145,175 0.0424 39.53 37.69 39.53 37.69 40.45 3,726 38.966 0.00%
2009-02-12 0 0.043 0.041 0.043 0.043 0.045 3,950,000 170,750 0.0432 39.53 37.69 39.53 39.53 41.37 4,297 39.739 -4.44%
2009-02-11 0 0.045 0.041 0.045 0.043 0.045 3,600,000 158,400 0.0440 41.37 37.69 41.37 39.53 41.37 3,916 40.449 0.00%
2009-02-10 0 0.045 0.042 0.045 0.041 0.046 5,075,000 220,675 0.0435 41.37 38.61 41.37 37.69 42.29 5,521 39.973 0.00%
2009-02-09 0 0.045 0.043 0.046 0.043 0.045 3,700,000 166,200 0.0449 41.37 39.53 42.29 39.53 41.37 4,025 41.293 -2.17%
2009-02-06 0 0.046 0.045 0.047 0.046 0.049 2,375,000 112,800 0.0475 42.29 41.37 43.21 42.29 45.04 2,584 43.661 -4.17%
2009-02-05 0 0.048 0.046 0.048 0.044 0.049 4,250,000 194,500 0.0458 44.13 42.29 44.13 40.45 45.04 4,623 42.071 0.00%
2009-02-04 0 0.048 0.045 0.048 0.044 0.048 2,475,000 113,250 0.0458 44.13 41.37 44.13 40.45 44.13 2,692 42.064 2.13%
2009-02-03 0 0.047 0.042 0.047 0.045 0.047 500,000 22,700 0.0454 43.21 38.61 43.21 41.37 43.21 544 41.736 4.44%
2009-02-02 0 0.045 0.044 0.050 0.037 0.045 1,100,000 46,500 0.0423 41.37 40.45 45.96 34.01 41.37 1,197 38.861 21.62%
2009-01-30 0 0.037 0.036 0.039 0.036 0.039 900,000 33,700 0.0374 34.01 33.09 35.85 33.09 35.85 979 34.422 5.71%
2009-01-29 0 0.035 0.035 0.037 0.032 0.032 50,000 1,600 0.0320 32.17 32.17 34.01 29.42 29.42 54 29.417 -5.41%
2009-01-23 0 0.037 0.037 0.041 0.036 0.037 1,300,000 47,950 0.0369 34.01 34.01 37.69 33.09 34.01 1,414 33.907 -15.91%
2009-01-22 0 0.044 0.038 0.044 0.039 0.044 3,875,000 154,475 0.0399 40.45 34.93 40.45 35.85 40.45 4,215 36.647 10.00%
2009-01-21 0 0.040 0.039 0.040 0.037 0.040 500,000 19,450 0.0389 36.77 35.85 36.77 34.01 36.77 544 35.760 0.00%
2009-01-20 0 0.040 0.039 0.040 0.040 0.043 2,800,000 112,250 0.0401 36.77 35.85 36.77 36.77 39.53 3,046 36.853 -2.44%
2009-01-19 0 0.041 0.039 0.041 0.038 0.045 3,937,500 164,925 0.0419 37.69 35.85 37.69 34.93 41.37 4,283 38.505 -8.89%
2009-01-16 0 0.045 0.045 0.049 0.044 0.046 1,400,000 62,950 0.0450 41.37 41.37 45.04 40.45 42.29 1,523 41.335 -16.67%
2009-01-15 1 - - - - - 0 0 - 49.64 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 49.64 - - - - 0 - 0.00%
2009-01-13 1 0.054 - - 0.054 0.054 1,200,000 64,800 0.0540 49.64 - - 49.64 49.64 1,305 49.641 0.00%
2009-01-12 0 0.054 0.054 0.055 0.048 0.054 650,000 33,350 0.0513 49.64 49.64 50.56 44.13 49.64 707 47.166 -1.82%
2009-01-09 0 0.055 0.048 0.055 0.042 0.055 8,850,000 445,900 0.0504 50.56 44.13 50.56 38.61 50.56 9,627 46.317 30.95%
2009-01-08 0 0.042 0.040 0.044 0.037 0.042 2,900,000 120,600 0.0416 38.61 36.77 40.45 34.01 38.61 3,155 38.230 0.00%
2009-01-07 0 0.042 0.038 0.042 0.039 0.042 2,550,000 104,650 0.0410 38.61 34.93 38.61 35.85 38.61 2,774 37.727 0.00%
2009-01-06 0 0.042 0.037 0.042 0.041 0.042 3,060,486 126,211 0.0412 38.61 34.01 38.61 37.69 38.61 3,329 37.910 2.44%
2009-01-05 0 0.041 0.037 0.041 0.037 0.041 2,425,000 98,375 0.0406 37.69 34.01 37.69 34.01 37.69 2,638 37.293 -2.38%
2009-01-02 0 0.042 0.039 0.043 0.042 0.042 2,000,000 84,000 0.0420 38.61 35.85 39.53 38.61 38.61 2,176 38.610 -2.33%
2008-12-31 0 0.043 0.038 0.043 0.042 0.043 2,150,000 92,300 0.0429 39.53 34.93 39.53 38.61 39.53 2,339 39.465 13.16%
2008-12-30 0 0.038 0.038 0.042 - - 0 0 - 34.93 34.93 38.61 - - 0 - 0.00%
2008-12-29 0 0.038 0.036 0.040 0.030 0.039 4,350,000 164,300 0.0378 34.93 33.09 36.77 27.58 35.85 4,732 34.721 -5.00%
2008-12-24 0 0.040 0.036 0.043 - - 0 0 - 36.77 33.09 39.53 - - 0 - 0.00%
2008-12-23 0 0.040 0.038 0.042 0.040 0.040 3,000,000 120,000 0.0400 36.77 34.93 38.61 36.77 36.77 3,263 36.771 -2.44%
2008-12-22 0 0.041 0.039 0.043 0.041 0.041 1,000,000 41,000 0.0410 37.69 35.85 39.53 37.69 37.69 1,088 37.691 -4.65%
2008-12-19 0 0.043 0.042 0.044 0.043 0.044 10,100,000 434,400 0.0430 39.53 38.61 40.45 39.53 40.45 10,987 39.538 7.50%
2008-12-18 0 0.040 0.039 0.040 0.040 0.040 250,000 10,000 0.0400 36.77 35.85 36.77 36.77 36.77 272 36.771 0.00%
2008-12-17 1 - - - - - 0 0 - 36.77 - - - - 0 - 0.00%
2008-12-16 0 0.040 0.040 0.042 0.040 0.042 1,300,000 54,000 0.0415 36.77 36.77 38.61 36.77 38.61 1,414 38.186 -4.76%
2008-12-15 0 0.042 0.042 0.044 0.041 0.043 950,000 40,400 0.0425 38.61 38.61 40.45 37.69 39.53 1,033 39.094 2.44%
2008-12-12 0 0.041 0.040 0.043 0.041 0.044 550,000 23,250 0.0423 37.69 36.77 39.53 37.69 40.45 598 38.861 -8.89%
2008-12-11 0 0.045 0.041 0.045 0.043 0.045 550,000 24,050 0.0437 41.37 37.69 41.37 39.53 41.37 598 40.198 4.65%
2008-12-10 0 0.043 0.041 0.043 0.043 0.043 500,000 21,500 0.0430 39.53 37.69 39.53 39.53 39.53 544 39.529 -4.44%
2008-12-09 0 0.045 0.041 0.045 0.045 0.045 450,000 20,250 0.0450 41.37 37.69 41.37 41.37 41.37 490 41.368 4.65%
2008-12-08 0 0.043 0.036 0.043 - - 0 0 - 39.53 33.09 39.53 - - 0 - 0.00%
2008-12-05 0 0.043 0.038 0.045 - - 0 0 - 39.53 34.93 41.37 - - 0 - 0.00%
2008-12-04 0 0.043 0.039 0.047 - - 0 0 - 39.53 35.85 43.21 - - 0 - 0.00%
2008-12-03 0 0.043 0.043 0.045 0.039 0.039 200,000 7,800 0.0390 39.53 39.53 41.37 35.85 35.85 218 35.852 16.22%
2008-12-02 0 0.037 0.037 0.044 0.030 0.040 1,500,000 51,950 0.0346 34.01 34.01 40.45 27.58 36.77 1,632 31.838 -15.91%
2008-12-01 0 0.044 0.042 0.047 0.042 0.044 100,000 4,300 0.0430 40.45 38.61 43.21 38.61 40.45 109 39.529 4.76%
2008-11-28 0 0.042 0.042 0.046 0.042 0.043 787,500 33,313 0.0423 38.61 38.61 42.29 38.61 39.53 857 38.888 0.00%
2008-11-27 0 0.042 0.042 0.048 0.042 0.046 400,000 17,800 0.0445 38.61 38.61 44.13 38.61 42.29 435 40.908 -10.64%
2008-11-26 0 0.047 0.042 0.047 - - 0 0 - 43.21 38.61 43.21 - - 0 - 0.00%
2008-11-25 0 0.047 0.046 0.048 0.043 0.048 150,000 6,900 0.0460 43.21 42.29 44.13 39.53 44.13 163 42.287 0.00%
2008-11-24 0 0.047 0.047 0.048 0.045 0.045 150,000 6,750 0.0450 43.21 43.21 44.13 41.37 41.37 163 41.368 -4.08%
2008-11-21 0 0.049 0.050 0.051 0.049 0.049 200,000 9,800 0.0490 45.04 45.96 46.88 45.04 45.04 218 45.045 2.08%
2008-11-20 0 0.048 0.048 0.049 0.048 0.048 300,000 14,400 0.0480 44.13 44.13 45.04 44.13 44.13 326 44.126 -2.04%
2008-11-19 0 0.049 0.048 0.049 0.041 0.049 500,000 21,800 0.0436 45.04 44.13 45.04 37.69 45.04 544 40.081 0.00%
2008-11-18 0 0.049 0.045 0.049 0.044 0.049 600,000 27,400 0.0457 45.04 41.37 45.04 40.45 45.04 653 41.981 -2.00%
2008-11-17 0 0.050 0.044 0.050 0.049 0.051 10,750,000 546,000 0.0508 45.96 40.45 45.96 45.04 46.88 11,694 46.691 2.04%
2008-11-14 0 0.049 0.043 0.049 0.045 0.050 47,300,000 2,308,600 0.0488 45.04 39.53 45.04 41.37 45.96 51,453 44.868 22.50%
2008-11-13 0 0.040 0.036 0.044 - - 0 0 - 36.77 33.09 40.45 - - 0 - 0.00%
2008-11-12 0 0.040 0.040 0.046 0.040 0.040 1,200,000 48,000 0.0400 36.77 36.77 42.29 36.77 36.77 1,305 36.771 -2.44%
2008-11-11 0 0.041 0.038 0.043 - - 0 0 - 37.69 34.93 39.53 - - 0 - 0.00%
2008-11-10 0 0.041 0.040 0.042 - - 0 0 - 37.69 36.77 38.61 - - 0 - 0.00%
2008-11-07 0 0.041 0.041 0.044 0.038 0.042 3,650,000 144,750 0.0397 37.69 37.69 40.45 34.93 38.61 3,970 36.457 2.50%
2008-11-06 0 0.040 0.039 0.044 - - 0 0 - 36.77 35.85 40.45 - - 0 - 0.00%
2008-11-05 0 0.040 0.040 0.048 0.040 0.040 350,000 14,000 0.0400 36.77 36.77 44.13 36.77 36.77 381 36.771 0.00%
2008-11-04 0 0.040 0.040 0.043 0.040 0.043 400,000 16,600 0.0415 36.77 36.77 39.53 36.77 39.53 435 38.150 -6.98%
2008-11-03 0 0.043 0.043 0.047 0.039 0.045 1,100,000 48,100 0.0437 39.53 39.53 43.21 35.85 41.37 1,197 40.198 -2.27%
2008-10-31 0 0.044 0.040 0.055 0.033 0.044 1,400,000 57,150 0.0408 40.45 36.77 50.56 30.34 40.45 1,523 37.527 22.22%
2008-10-30 0 0.036 0.034 0.036 0.034 0.036 1,350,000 46,300 0.0343 33.09 31.26 33.09 31.26 33.09 1,469 31.528 -2.70%
2008-10-29 0 0.037 0.034 0.038 0.029 0.038 950,000 33,200 0.0349 34.01 31.26 34.93 26.66 34.93 1,033 32.127 27.59%
2008-10-28 0 0.029 0.029 0.032 0.029 0.032 774,995 23,650 0.0305 26.66 26.66 29.42 26.66 29.42 843 28.053 -6.45%
2008-10-27 0 0.031 0.031 0.037 0.031 0.031 100,000 3,100 0.0310 28.50 28.50 34.01 28.50 28.50 109 28.498 -20.51%
2008-10-24 0 0.039 0.032 0.039 0.039 0.039 350,000 13,650 0.0390 35.85 29.42 35.85 35.85 35.85 381 35.852 -2.50%
2008-10-23 0 0.040 0.038 0.040 0.032 0.040 1,300,000 47,950 0.0369 36.77 34.93 36.77 29.42 36.77 1,414 33.907 0.00%
2008-10-22 0 0.040 0.034 0.040 0.040 0.040 350,000 14,000 0.0400 36.77 31.26 36.77 36.77 36.77 381 36.771 0.00%
2008-10-21 0 0.040 0.031 0.040 - - 0 0 - 36.77 28.50 36.77 - - 0 - 0.00%
2008-10-20 0 0.040 0.030 0.043 0.031 0.040 3,550,000 135,850 0.0383 36.77 27.58 39.53 28.50 36.77 3,862 35.179 -2.44%
2008-10-17 0 0.041 0.033 0.043 - - 0 0 - 37.69 30.34 39.53 - - 0 - 0.00%
2008-10-16 0 0.041 0.030 0.042 - - 0 0 - 37.69 27.58 38.61 - - 0 - 0.00%
2008-10-15 0 0.041 0.036 0.041 - - 0 0 - 37.69 33.09 37.69 - - 0 - -4.65%
2008-10-14 0 0.043 0.035 0.043 - - 0 0 - 39.53 32.17 39.53 - - 0 - 0.00%
2008-10-13 0 0.043 0.039 0.043 0.041 0.043 475,000 19,600 0.0413 39.53 35.85 39.53 37.69 39.53 517 37.933 2.38%
2008-10-10 0 0.042 0.042 0.043 0.037 0.042 1,350,000 51,950 0.0385 38.61 38.61 39.53 34.01 38.61 1,469 35.375 -2.33%
2008-10-09 0 0.043 0.043 0.045 0.041 0.043 825,000 35,125 0.0426 39.53 39.53 41.37 37.69 39.53 897 39.139 -4.44%
2008-10-08 0 0.045 0.042 0.046 0.040 0.045 1,050,000 45,000 0.0429 41.37 38.61 42.29 36.77 41.37 1,142 39.398 0.00%
2008-10-06 0 0.045 0.045 0.047 0.042 0.045 900,000 39,900 0.0443 41.37 41.37 43.21 38.61 41.37 979 40.755 -6.25%
2008-10-03 0 0.048 0.044 0.049 0.041 0.049 900,000 41,900 0.0466 44.13 40.45 45.04 37.69 45.04 979 42.798 0.00%
2008-10-02 0 0.048 0.044 0.048 0.044 0.048 850,000 39,500 0.0465 44.13 40.45 44.13 40.45 44.13 925 42.720 9.09%
2008-09-30 0 0.044 0.042 0.046 0.042 0.046 1,150,000 48,850 0.0425 40.45 38.61 42.29 38.61 42.29 1,251 39.050 -15.38%
2008-09-29 0 0.052 0.046 0.057 - - 0 0 - 47.80 42.29 52.40 - - 0 - 0.00%
2008-09-26 0 0.052 0.051 0.057 0.052 0.052 300,000 15,600 0.0520 47.80 46.88 52.40 47.80 47.80 326 47.803 -3.70%
2008-09-25 0 0.054 0.052 0.057 - - 0 0 - 49.64 47.80 52.40 - - 0 - 0.00%
2008-09-24 0 0.054 0.054 0.057 0.053 0.057 15,275,000 853,925 0.0559 49.64 49.64 52.40 48.72 52.40 16,616 51.391 -6.90%
2008-09-23 0 0.058 0.051 0.058 0.051 0.058 1,200,000 66,500 0.0554 53.32 46.88 53.32 46.88 53.32 1,305 50.944 -1.69%
2008-09-22 0 0.059 0.054 0.059 0.050 0.059 600,000 30,900 0.0515 54.24 49.64 54.24 45.96 54.24 653 47.343 1.72%
2008-09-19 0 0.058 0.055 0.058 0.060 0.063 450,000 27,600 0.0613 53.32 50.56 53.32 55.16 57.91 490 56.383 -1.69%
2008-09-18 0 0.059 0.050 0.058 0.040 0.059 2,750,000 137,050 0.0498 54.24 45.96 53.32 36.77 54.24 2,991 45.814 18.00%
2008-09-17 0 0.050 0.050 0.058 0.041 0.055 4,000,000 174,900 0.0437 45.96 45.96 53.32 37.69 50.56 4,351 40.196 6.38%
2008-09-16 0 0.047 0.046 0.054 0.047 0.050 826,209 40,391 0.0489 43.21 42.29 49.64 43.21 45.96 899 44.941 -30.88%
2008-09-12 0 0.068 0.064 0.068 0.069 0.070 150,000 10,400 0.0693 62.51 58.83 62.51 63.43 64.35 163 63.737 4.62%
2008-09-11 0 0.065 0.065 0.070 0.065 0.070 2,950,000 202,250 0.0686 59.75 59.75 64.35 59.75 64.35 3,209 63.026 -12.16%
2008-09-10 0 0.074 0.071 0.079 0.074 0.075 1,750,000 129,750 0.0741 68.03 65.27 72.62 68.03 68.95 1,904 68.158 -6.33%
2008-09-09 0 0.079 0.077 0.080 0.075 0.080 450,000 35,650 0.0792 72.62 70.78 73.54 68.95 73.54 490 72.828 5.33%
2008-09-08 0 0.075 0.075 0.080 0.074 0.076 737,500 54,888 0.0744 68.95 68.95 73.54 68.03 69.87 802 68.417 2.74%
2008-09-05 0 0.073 0.073 0.074 0.073 0.074 300,000 21,950 0.0732 67.11 67.11 68.03 67.11 68.03 326 67.261 -10.98%
2008-09-04 0 0.082 0.075 0.082 - - 0 0 - 75.38 68.95 75.38 - - 0 - 0.00%
2008-09-03 0 0.082 0.080 0.082 0.080 0.082 1,100,000 90,100 0.0819 75.38 73.54 75.38 73.54 75.38 1,197 75.298 -3.53%
2008-09-02 0 0.085 0.077 0.085 - - 25,000 1,625 0.0650 78.14 70.78 78.14 - - 27 59.753 -1.16%
2008-09-01 0 0.086 0.076 0.089 0.086 0.086 50,000 4,300 0.0860 79.06 69.87 81.82 79.06 79.06 54 79.058 4.88%
2008-08-29 0 0.082 0.082 0.086 0.082 0.082 350,000 28,700 0.0820 75.38 75.38 79.06 75.38 75.38 381 75.381 -4.65%
2008-08-28 0 0.086 0.082 0.086 0.080 0.086 1,025,000 84,850 0.0828 79.06 75.38 79.06 73.54 79.06 1,115 76.099 3.61%
2008-08-27 0 0.083 0.083 0.088 0.083 0.087 500,000 43,000 0.0860 76.30 76.30 80.90 76.30 79.98 544 79.058 -1.19%
2008-08-26 0 0.084 0.077 0.084 0.073 0.084 3,600,000 292,100 0.0811 77.22 70.78 77.22 67.11 77.22 3,916 74.590 5.00%
2008-08-25 0 0.080 0.080 0.085 0.079 0.080 625,000 49,975 0.0800 73.54 73.54 78.14 72.62 73.54 680 73.506 0.00%
2008-08-21 0 0.080 0.080 0.084 0.080 0.082 850,000 68,500 0.0806 73.54 73.54 77.22 73.54 75.38 925 74.084 -2.44%
2008-08-20 0 0.082 0.082 0.087 0.080 0.091 625,000 53,375 0.0854 75.38 75.38 79.98 73.54 83.65 680 78.507 1.23%
2008-08-19 0 0.081 0.081 0.088 0.080 0.082 950,000 77,000 0.0811 74.46 74.46 80.90 73.54 75.38 1,033 74.510 -10.00%
2008-08-18 0 0.090 0.084 0.092 0.085 0.092 8,250,000 732,150 0.0887 82.74 77.22 84.57 78.14 84.57 8,974 81.582 9.76%
2008-08-15 0 0.041 0.041 0.043 0.041 0.050 17,100,000 757,700 0.0443 75.38 75.38 79.06 75.38 91.93 9,301 81.467 -24.07%
2008-08-14 0 0.054 0.049 0.053 0.040 0.054 42,300,006 1,943,600 0.0459 99.28 90.09 97.44 73.54 99.28 23,007 84.479 10.20%
2008-08-13 0 0.049 0.048 0.049 0.044 0.051 65,700,000 3,128,500 0.0476 90.09 88.25 90.09 80.90 93.77 35,734 87.549 -9.26%
2008-08-12 0 0.054 0.053 0.054 0.051 0.057 19,200,000 1,046,500 0.0545 99.28 97.44 99.28 93.77 104.8 10,443 100.21 -8.47%
2008-08-11 0 0.059 0.059 0.062 0.058 0.069 6,300,000 383,000 0.0608 108.5 108.5 114.0 106.6 126.9 3,427 111.77 -10.61%
2008-08-08 0 0.066 0.066 0.068 0.066 0.073 5,800,000 398,300 0.0687 121.3 121.3 125.0 121.3 134.2 3,155 126.26 -9.59%
2008-08-07 0 0.073 0.070 0.073 0.060 0.076 45,298,240 3,153,830 0.0696 134.2 128.7 134.2 110.3 139.7 24,638 128.01 14.06%
2008-08-05 0 0.064 0.062 0.064 0.061 0.065 10,600,000 668,000 0.0630 117.7 114.0 117.7 112.2 119.5 5,765 115.86 -1.54%
2008-08-04 0 0.065 0.062 0.065 0.061 0.068 36,900,000 2,354,700 0.0638 119.5 114.0 119.5 112.2 125.0 20,070 117.32 -4.41%
2008-08-01 0 0.068 0.068 0.071 0.065 0.072 32,750,000 2,259,400 0.0690 125.0 125.0 130.5 119.5 132.4 17,813 126.84 -4.23%
2008-07-31 0 0.071 0.070 0.072 0.068 0.075 58,400,000 4,213,500 0.0721 130.5 128.7 132.4 125.0 137.9 31,764 132.65 -5.33%
2008-07-30 0 0.075 0.074 0.075 0.062 0.075 104,798,976 7,309,739 0.0698 137.9 136.1 137.9 114.0 137.9 57,000 128.24 11.94%
2008-07-29 0 0.067 0.063 0.068 0.050 0.067 87,714,974 5,103,349 0.0582 123.2 115.8 125.0 91.93 123.2 47,708 106.97 28.85%
2008-07-28 0 0.052 0.052 0.053 0.052 0.058 32,200,000 1,745,100 0.0542 95.61 95.61 97.44 95.61 106.6 17,514 99.642 -10.34%
2008-07-25 0 0.058 0.058 0.059 0.055 0.060 12,000,000 703,500 0.0586 106.6 106.6 108.5 101.1 110.3 6,527 107.79 0.00%
2008-07-24 0 0.058 0.059 0.061 0.058 0.062 15,650,000 930,300 0.0594 106.6 108.5 112.2 106.6 114.0 8,512 109.29 -4.92%
2008-07-23 0 0.061 0.059 0.061 0.056 0.061 7,400,000 431,800 0.0584 112.2 108.5 112.2 103.0 112.2 4,025 107.28 7.02%
2008-07-22 0 0.057 0.057 0.058 0.056 0.058 4,100,000 233,400 0.0569 104.8 104.8 106.6 103.0 106.6 2,230 104.66 -1.72%
2008-07-21 0 0.058 0.058 0.060 0.057 0.060 4,000,000 233,500 0.0584 106.6 106.6 110.3 104.8 110.3 2,176 107.33 1.75%
2008-07-18 0 0.057 0.056 0.057 0.057 0.060 6,300,000 362,600 0.0576 104.8 103.0 104.8 104.8 110.3 3,427 105.82 -5.00%
2008-07-17 0 0.060 0.057 0.059 0.057 0.060 600,000 34,900 0.0582 110.3 104.8 108.5 104.8 110.3 326 106.94 -3.23%
2008-07-16 0 0.062 0.059 0.062 0.054 0.062 3,800,000 222,200 0.0585 114.0 108.5 114.0 99.28 114.0 2,067 107.51 6.90%
2008-07-15 0 0.058 0.057 0.058 0.057 0.058 1,900,000 109,800 0.0578 106.6 104.8 106.6 104.8 106.6 1,033 106.25 -4.92%
2008-07-14 0 0.061 0.057 0.061 0.060 0.061 300,000 18,200 0.0607 112.2 104.8 112.2 110.3 112.2 163 111.54 0.00%
2008-07-11 0 0.061 0.060 0.061 0.058 0.061 11,200,000 669,700 0.0598 112.2 110.3 112.2 106.6 112.2 6,092 109.94 0.00%
2008-07-10 0 0.061 0.061 0.062 0.059 0.061 3,300,000 199,400 0.0604 112.2 112.2 114.0 108.5 112.2 1,795 111.09 0.00%
2008-07-09 0 0.061 0.061 0.062 0.060 0.065 15,200,000 946,000 0.0622 112.2 112.2 114.0 110.3 119.5 8,267 114.43 3.98%
2008-07-08 0 0.063 0.060 0.063 0.058 0.064 10,400,000 638,900 0.0614 107.9 102.7 107.9 99.30 109.6 6,074 105.18 -1.56%
2008-07-07 0 0.064 0.063 0.064 0.060 0.065 6,300,000 395,300 0.0627 109.6 107.9 109.6 102.7 111.3 3,680 107.43 3.23%
2008-07-04 0 0.062 0.061 0.062 0.054 0.063 14,300,000 861,900 0.0603 106.2 104.4 106.2 92.45 107.9 8,352 103.19 10.71%
2008-07-03 0 0.056 0.056 0.059 0.056 0.061 3,800,000 223,800 0.0589 95.88 95.88 101.0 95.88 104.4 2,219 100.83 -6.67%
2008-07-02 0 0.060 0.060 0.062 0.053 0.063 29,900,000 1,787,600 0.0598 102.7 102.7 106.2 90.74 107.9 17,464 102.36 9.09%
2008-06-30 0 0.055 0.054 0.057 0.053 0.055 6,600,000 356,000 0.0539 94.17 92.45 97.59 90.74 94.17 3,855 92.350 3.77%
2008-06-27 0 0.053 0.053 0.056 0.053 0.056 1,800,000 95,700 0.0532 90.74 90.74 95.88 90.74 95.88 1,051 91.027 -5.36%
2008-06-26 0 0.056 0.056 0.058 0.056 0.056 1,800,000 100,800 0.0560 95.88 95.88 99.30 95.88 95.88 1,051 95.878 -3.45%
2008-06-25 0 0.058 0.057 0.059 0.056 0.058 1,900,000 108,700 0.0572 99.30 97.59 101.0 95.88 99.30 1,110 97.951 0.00%
2008-06-24 0 0.058 0.055 0.058 0.055 0.058 1,400,000 79,600 0.0569 99.30 94.17 99.30 94.17 99.30 818 97.345 -1.69%
2008-06-23 0 0.059 0.058 0.059 0.055 0.059 3,500,000 198,900 0.0568 101.0 99.30 101.0 94.17 101.0 2,044 97.297 3.51%
2008-06-20 0 0.057 0.056 0.058 0.054 0.057 4,600,000 257,200 0.0559 97.59 95.88 99.30 92.45 97.59 2,687 95.729 -5.00%
2008-06-19 0 0.060 0.056 0.060 0.054 0.061 5,400,000 303,100 0.0561 102.7 95.88 102.7 92.45 104.4 3,154 96.100 0.00%
2008-06-18 0 0.060 0.058 0.061 0.060 0.062 7,000,000 424,000 0.0606 102.7 99.30 104.4 102.7 106.2 4,089 103.70 -1.64%
2008-06-17 0 0.061 0.060 0.062 0.060 0.062 11,600,000 707,100 0.0610 104.4 102.7 106.2 102.7 106.2 6,775 104.36 -1.61%
2008-06-16 0 0.062 0.059 0.062 0.058 0.063 14,700,000 895,800 0.0609 106.2 101.0 106.2 99.30 107.9 8,586 104.33 3.33%
2008-06-13 0 0.060 0.059 0.061 0.052 0.062 10,400,000 597,800 0.0575 102.7 101.0 104.4 89.03 106.2 6,074 98.413 11.11%
2008-06-12 0 0.054 0.053 0.056 0.051 0.055 5,000,000 264,200 0.0528 92.45 90.74 95.88 87.32 94.17 2,920 90.468 1.89%
2008-06-11 0 0.053 0.053 0.054 0.049 0.054 7,800,000 401,800 0.0515 90.74 90.74 92.45 83.89 92.45 4,556 88.195 1.92%
2008-06-10 0 0.052 0.051 0.053 0.051 0.053 6,000,000 313,300 0.0522 89.03 87.32 90.74 87.32 90.74 3,504 89.400 -5.45%
2008-06-06 0 0.055 0.054 0.056 0.054 0.056 3,102,000 169,012 0.0545 94.17 92.45 95.88 92.45 95.88 1,812 93.284 0.00%
2008-06-05 0 0.055 0.054 0.055 0.054 0.058 11,600,000 643,200 0.0554 94.17 92.45 94.17 92.45 99.30 6,775 94.933 -3.51%
2008-06-04 0 0.057 0.057 0.058 0.056 0.060 20,700,400 1,211,924 0.0585 97.59 97.59 99.30 95.88 102.7 12,091 100.24 -17.39%
2008-06-03 1 - - - - - 0 0 - 118.1 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 118.1 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 118.1 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 118.1 - - - - 0 - 0.00%
2008-05-28 0 0.069 0.068 0.070 0.068 0.072 1,300,000 90,400 0.0695 118.1 116.4 119.8 116.4 123.3 759 119.06 -1.43%
2008-05-27 0 0.070 0.067 0.070 0.065 0.071 3,600,000 251,700 0.0699 119.8 114.7 119.8 111.3 121.6 2,103 119.70 11.11%
2008-05-26 0 0.063 0.063 0.065 0.063 0.066 3,100,000 198,900 0.0642 107.9 107.9 111.3 107.9 113.0 1,811 109.85 -4.55%
2008-05-23 0 0.066 0.065 0.067 0.066 0.068 600,000 39,800 0.0663 113.0 111.3 114.7 113.0 116.4 350 113.57 0.00%
2008-05-22 0 0.066 0.065 0.066 0.066 0.066 1,800,000 118,800 0.0660 113.0 111.3 113.0 113.0 113.0 1,051 113.00 -7.04%
2008-05-21 0 0.071 0.068 0.074 0.065 0.073 2,800,000 192,300 0.0687 121.6 116.4 126.7 111.3 125.0 1,635 117.59 7.58%
2008-05-20 0 0.066 0.065 0.066 0.063 0.067 4,600,000 299,300 0.0651 113.0 111.3 113.0 107.9 114.7 2,687 111.40 -1.49%
2008-05-19 0 0.067 0.066 0.068 0.064 0.069 10,500,000 700,500 0.0667 114.7 113.0 116.4 109.6 118.1 6,133 114.22 -5.63%
2008-05-16 0 0.071 0.070 0.071 0.069 0.073 4,000,000 282,600 0.0707 121.6 119.8 121.6 118.1 125.0 2,336 120.96 1.43%
2008-05-15 0 0.070 0.069 0.071 0.069 0.074 5,200,000 366,100 0.0704 119.8 118.1 121.6 118.1 126.7 3,037 120.54 -4.11%
2008-05-14 0 0.073 0.073 0.075 0.069 0.073 9,200,000 650,300 0.0707 125.0 125.0 128.4 118.1 125.0 5,373 121.02 -1.35%
2008-05-13 0 0.074 0.074 0.075 0.074 0.079 2,800,000 209,600 0.0749 126.7 126.7 128.4 126.7 135.3 1,635 128.16 -2.63%
2008-05-09 0 0.076 0.075 0.077 0.074 0.076 7,800,000 590,800 0.0757 130.1 128.4 131.8 126.7 130.1 4,556 129.68 -1.30%
2008-05-08 0 0.077 0.077 0.079 0.075 0.080 3,800,000 297,200 0.0782 131.8 131.8 135.3 128.4 137.0 2,219 133.90 -2.53%
2008-05-07 0 0.079 0.077 0.082 0.075 0.085 12,300,000 953,600 0.0775 135.3 131.8 140.4 128.4 145.5 7,184 132.74 -3.66%
2008-05-06 0 0.082 0.080 0.082 0.073 0.083 30,500,000 2,421,500 0.0794 140.4 137.0 140.4 125.0 142.1 17,814 135.93 13.89%
2008-05-05 0 0.072 0.071 0.072 0.071 0.073 8,500,000 610,700 0.0718 123.3 121.6 123.3 121.6 125.0 4,965 123.01 0.00%
2008-05-02 0 0.072 0.071 0.072 0.066 0.073 4,800,000 336,000 0.0700 123.3 121.6 123.3 113.0 125.0 2,804 119.85 10.77%
2008-04-30 0 0.065 0.063 0.069 0.065 0.066 200,000 13,100 0.0655 111.3 107.9 118.1 111.3 113.0 117 112.14 -1.52%
2008-04-29 0 0.066 0.065 0.066 0.065 0.066 1,500,000 96,600 0.0644 113.0 111.3 113.0 111.3 113.0 876 110.26 1.54%
2008-04-28 0 0.065 0.064 0.065 0.065 0.065 400,000 26,000 0.0650 111.3 109.6 111.3 111.3 111.3 234 111.29 0.00%
2008-04-25 0 0.065 0.065 0.068 0.065 0.066 600,000 39,500 0.0658 111.3 111.3 116.4 111.3 113.0 350 112.71 -2.99%
2008-04-24 0 0.067 0.067 0.068 0.064 0.068 3,300,000 216,200 0.0655 114.7 114.7 116.4 109.6 116.4 1,927 112.17 3.08%
2008-04-23 0 0.065 0.065 0.067 0.064 0.064 800,000 51,200 0.0640 111.3 111.3 114.7 109.6 109.6 467 109.57 -5.80%
2008-04-22 0 0.069 0.065 0.069 0.065 0.070 1,000,000 67,300 0.0673 118.1 111.3 118.1 111.3 119.8 584 115.22 6.15%
2008-04-21 0 0.065 0.064 0.065 0.064 0.067 2,300,000 151,100 0.0657 111.3 109.6 111.3 109.6 114.7 1,343 112.48 3.17%
2008-04-18 0 0.063 0.061 0.064 0.061 0.063 20,400,000 1,264,600 0.0620 107.9 104.4 109.6 104.4 107.9 11,915 106.13 0.00%
2008-04-17 0 0.063 0.063 0.064 0.062 0.065 1,700,000 107,200 0.0631 107.9 107.9 109.6 106.2 111.3 993 107.96 -3.08%
2008-04-16 0 0.065 0.065 0.068 0.063 0.065 1,700,000 108,900 0.0641 111.3 111.3 116.4 107.9 111.3 993 109.68 -2.99%
2008-04-15 0 0.067 0.063 0.068 - - 0 0 - 114.7 107.9 116.4 - - 0 - 0.00%
2008-04-14 0 0.067 0.064 0.067 0.069 0.069 100,000 6,900 0.0690 114.7 109.6 114.7 118.1 118.1 58 118.14 -2.90%
2008-04-11 0 0.069 0.067 0.069 0.064 0.069 4,200,000 278,000 0.0662 118.1 114.7 118.1 109.6 118.1 2,453 113.33 0.00%
2008-04-10 0 0.069 0.067 0.070 0.069 0.069 100,000 6,900 0.0690 118.1 114.7 119.8 118.1 118.1 58 118.14 0.00%
2008-04-09 0 0.069 0.069 0.070 0.068 0.070 3,300,000 226,500 0.0686 118.1 118.1 119.8 116.4 119.8 1,927 117.51 0.00%
2008-04-08 0 0.069 0.068 0.070 0.068 0.069 1,600,000 109,300 0.0683 118.1 116.4 119.8 116.4 118.1 935 116.96 0.00%
2008-04-07 0 0.069 0.069 0.070 0.068 0.070 2,200,000 153,300 0.0697 118.1 118.1 119.8 116.4 119.8 1,285 119.30 -2.82%
2008-04-03 0 0.071 0.070 0.071 0.071 0.073 1,500,000 108,100 0.0721 121.6 119.8 121.6 121.6 125.0 876 123.39 -2.74%
2008-04-02 0 0.073 0.072 0.073 0.072 0.073 2,300,000 165,200 0.0718 125.0 123.3 125.0 123.3 125.0 1,343 122.97 1.39%
2008-04-01 0 0.072 0.070 0.072 0.069 0.073 5,000,000 351,800 0.0704 123.3 119.8 123.3 118.1 125.0 2,920 120.46 2.86%
2008-03-31 0 0.070 0.070 0.072 0.069 0.072 11,700,000 825,100 0.0705 119.8 119.8 123.3 118.1 123.3 6,834 120.74 -5.41%
2008-03-28 0 0.074 0.071 0.074 0.071 0.078 22,300,000 1,650,800 0.0740 126.7 121.6 126.7 121.6 133.5 13,025 126.74 -11.90%
2008-03-27 0 0.084 0.084 0.088 0.080 0.095 16,600,000 1,471,700 0.0887 143.8 143.8 150.7 137.0 162.7 9,696 151.79 10.53%
2008-03-26 0 0.076 0.075 0.078 0.075 0.078 3,400,000 263,400 0.0775 130.1 128.4 133.5 128.4 133.5 1,986 132.64 4.11%
2008-03-25 0 0.073 0.072 0.075 0.070 0.076 3,000,000 217,800 0.0726 125.0 123.3 128.4 119.8 130.1 1,752 124.30 -1.35%
2008-03-20 0 0.074 0.070 0.074 0.074 0.074 1,000,000 74,000 0.0740 126.7 119.8 126.7 126.7 126.7 584 126.70 0.00%
2008-03-19 0 0.074 0.073 0.074 0.070 0.075 26,600,000 1,939,500 0.0729 126.7 125.0 126.7 119.8 128.4 15,536 124.84 0.00%
2008-03-18 0 0.074 0.073 0.075 0.055 0.074 14,700,000 938,200 0.0638 126.7 125.0 128.4 94.17 126.7 8,586 109.27 5.71%
2008-03-17 0 0.070 0.067 0.072 0.068 0.075 15,400,000 1,107,800 0.0719 119.8 114.7 123.3 116.4 128.4 8,995 123.16 -12.50%
2008-03-14 0 0.080 0.077 0.080 0.078 0.081 3,300,000 260,300 0.0789 137.0 131.8 137.0 133.5 138.7 1,927 135.05 2.56%
2008-03-13 0 0.078 0.076 0.079 0.077 0.086 7,600,000 603,900 0.0795 133.5 130.1 135.3 131.8 147.2 4,439 136.04 -10.34%
2008-03-12 0 0.087 0.085 0.087 0.085 0.088 1,500,000 128,800 0.0859 149.0 145.5 149.0 145.5 150.7 876 147.01 1.16%
2008-03-11 0 0.086 0.086 0.088 0.083 0.089 4,000,000 337,500 0.0844 147.2 147.2 150.7 142.1 152.4 2,336 144.46 -3.37%
2008-03-10 0 0.089 0.085 0.089 0.082 0.090 6,300,000 542,500 0.0861 152.4 145.5 152.4 140.4 154.1 3,680 147.43 -1.11%
2008-03-07 0 0.090 0.088 0.090 0.088 0.092 3,600,000 324,400 0.0901 154.1 150.7 154.1 150.7 157.5 2,103 154.28 -5.26%
2008-03-06 0 0.095 0.094 0.097 0.090 0.096 7,100,000 660,400 0.0930 162.7 160.9 166.1 154.1 164.4 4,147 159.25 -1.04%
2008-03-05 0 0.096 0.095 0.097 0.092 0.099 4,700,000 445,900 0.0949 164.4 162.7 166.1 157.5 169.5 2,745 162.43 -2.04%
2008-03-04 0 0.098 0.096 0.099 0.096 0.105 22,500,000 2,261,800 0.1005 167.8 164.4 169.5 164.4 179.8 13,142 172.11 -5.77%
2008-03-03 0 0.104 0.103 0.106 0.100 0.108 16,800,000 1,758,300 0.1047 178.1 176.3 181.5 171.2 184.9 9,812 179.19 0.97%
2008-02-29 0 0.103 0.101 0.103 0.101 0.107 36,000,000 3,720,800 0.1034 176.3 172.9 176.3 172.9 183.2 21,027 176.96 0.98%
2008-02-28 0 0.102 0.101 0.103 0.097 0.107 64,700,000 6,699,800 0.1036 174.6 172.9 176.3 166.1 183.2 37,790 177.29 0.99%
2008-02-27 0 0.101 0.100 0.101 0.100 0.115 121,100,000 12,582,400 0.1039 172.9 171.2 172.9 171.2 196.9 70,732 177.89 -4.72%
2008-02-26 0 0.106 0.108 0.110 0.103 0.135 112,000,000 13,013,400 0.1162 181.5 184.9 188.3 176.3 231.1 65,416 198.93 -23.74%
2008-02-25 0 0.139 0.135 0.139 0.133 0.160 17,616,000 2,540,076 0.1442 238.0 231.1 238.0 227.7 273.9 10,289 246.87 2.21%
2008-02-22 0 0.136 0.133 0.136 0.130 0.136 20,500,000 2,704,600 0.1319 232.8 227.7 232.8 222.6 232.8 11,974 225.88 0.74%
2008-02-21 0 0.135 0.134 0.139 0.135 0.155 13,000,000 1,847,300 0.1421 231.1 229.4 238.0 231.1 265.4 7,593 243.29 -10.60%
2008-02-20 0 0.151 0.150 0.152 0.138 0.156 14,100,000 2,088,400 0.1481 258.5 256.8 260.2 236.3 267.1 8,235 253.59 7.09%
2008-02-19 0 0.141 0.140 0.144 0.140 0.163 25,400,000 3,854,200 0.1517 241.4 239.7 246.5 239.7 279.1 14,836 259.80 -10.76%
2008-02-18 0 0.158 0.157 0.159 0.140 0.163 60,200,000 9,187,300 0.1526 270.5 268.8 272.2 239.7 279.1 35,161 261.29 18.80%
2008-02-15 0 0.133 0.132 0.135 0.094 0.141 37,850,000 4,773,400 0.1261 227.7 226.0 231.1 160.9 241.4 22,107 215.92 33.00%
2008-02-14 0 0.100 0.100 0.104 0.100 0.104 1,800,000 181,800 0.1010 171.2 171.2 178.1 171.2 178.1 1,051 172.92 -7.41%
2008-02-13 0 0.108 0.101 0.108 0.096 0.109 5,300,000 545,700 0.1030 184.9 172.9 184.9 164.4 186.6 3,096 176.28 6.93%
2008-02-12 0 0.101 0.100 0.105 0.100 0.110 7,900,000 830,500 0.1051 172.9 171.2 179.8 171.2 188.3 4,614 179.99 1.00%
2008-02-11 0 0.100 0.096 0.100 0.090 0.100 25,400,000 2,368,300 0.0932 171.2 164.4 171.2 154.1 171.2 14,836 159.64 13.64%
2008-02-06 0 0.088 0.082 0.093 0.080 0.088 1,800,000 147,100 0.0817 150.7 140.4 159.2 137.0 150.7 1,051 139.92 -1.12%
2008-02-05 0 0.089 0.085 0.089 0.080 0.089 8,500,000 717,500 0.0844 152.4 145.5 152.4 137.0 152.4 4,965 144.52 3.49%
2008-02-04 0 0.086 0.086 0.088 0.079 0.088 3,300,000 268,000 0.0812 147.2 147.2 150.7 135.3 150.7 1,927 139.04 8.86%
2008-02-01 0 0.079 0.074 0.082 0.077 0.082 3,300,000 260,700 0.0790 135.3 126.7 140.4 131.8 140.4 1,927 135.26 3.95%
2008-01-31 0 0.076 0.072 0.076 0.072 0.076 2,700,000 197,700 0.0732 130.1 123.3 130.1 123.3 130.1 1,577 125.36 5.56%
2008-01-30 0 0.072 0.071 0.074 0.070 0.086 10,410,000 765,950 0.0736 123.3 121.6 126.7 119.8 147.2 6,080 125.97 -2.70%
2008-01-29 1 - - - - - 0 0 - 126.7 - - - - 0 - 0.00%
2008-01-28 1 0.074 0.070 0.077 0.074 0.075 1,800,000 134,500 0.0747 126.7 119.8 131.8 126.7 128.4 1,051 127.93 -12.94%
2008-01-25 0 0.085 0.079 0.086 0.075 0.085 12,700,000 992,800 0.0782 145.5 135.3 147.2 128.4 145.5 7,418 133.84 18.06%
2008-01-24 0 0.072 0.072 0.074 0.070 0.072 800,000 56,400 0.0705 123.3 123.3 126.7 119.8 123.3 467 120.70 -4.00%
2008-01-23 0 0.075 0.068 0.075 0.067 0.079 4,300,000 314,700 0.0732 128.4 116.4 128.4 114.7 135.3 2,512 125.30 11.94%
2008-01-22 0 0.067 0.067 0.069 0.066 0.070 8,800,000 593,500 0.0674 114.7 114.7 118.1 113.0 119.8 5,140 115.47 -8.22%
2008-01-21 0 0.073 0.073 0.077 0.071 0.073 2,100,000 151,100 0.0720 125.0 125.0 131.8 121.6 125.0 1,227 123.19 -2.67%
2008-01-18 0 0.075 0.075 0.076 0.071 0.076 2,500,000 186,400 0.0746 128.4 128.4 130.1 121.6 130.1 1,460 127.65 0.00%
2008-01-17 0 0.075 0.074 0.076 0.070 0.076 5,200,000 379,200 0.0729 128.4 126.7 130.1 119.8 130.1 3,037 124.85 2.74%
2008-01-16 0 0.073 0.072 0.074 0.070 0.087 16,200,000 1,200,000 0.0741 125.0 123.3 126.7 119.8 149.0 9,462 126.82 -18.89%
2008-01-15 0 0.090 0.087 0.090 0.086 0.090 5,500,000 484,600 0.0881 154.1 149.0 154.1 147.2 154.1 3,212 150.85 2.27%
2008-01-14 0 0.088 0.087 0.090 0.086 0.088 2,100,000 183,600 0.0874 150.7 149.0 154.1 147.2 150.7 1,227 149.69 -4.35%
2008-01-11 0 0.092 0.090 0.092 0.088 0.092 1,300,000 116,300 0.0895 157.5 154.1 157.5 150.7 157.5 759 153.17 0.00%
2008-01-10 0 0.092 0.091 0.092 0.090 0.095 2,400,000 222,500 0.0927 157.5 155.8 157.5 154.1 162.7 1,402 158.73 2.22%
2008-01-09 0 0.090 0.090 0.092 0.089 0.094 2,450,000 223,200 0.0911 154.1 154.1 157.5 152.4 160.9 1,431 155.98 -3.23%
2008-01-08 0 0.093 0.092 0.094 0.091 0.096 3,100,000 286,500 0.0924 159.2 157.5 160.9 155.8 164.4 1,811 158.23 -7.00%
2008-01-07 0 0.100 0.094 0.100 0.091 0.100 1,000,000 94,000 0.0940 171.2 160.9 171.2 155.8 171.2 584 160.94 0.00%
2008-01-04 0 0.100 0.093 0.102 0.100 0.102 1,600,000 161,100 0.1007 171.2 159.2 174.6 171.2 174.6 935 172.39 0.00%
2008-01-03 0 0.100 0.094 0.101 0.100 0.100 100,000 10,000 0.1000 171.2 160.9 172.9 171.2 171.2 58 171.21 -1.96%
2008-01-02 0 0.102 0.097 0.102 0.102 0.102 100,000 10,200 0.1020 174.6 166.1 174.6 174.6 174.6 58 174.63 5.15%
2007-12-31 0 0.097 0.096 0.101 0.097 0.100 200,000 19,700 0.0985 166.1 164.4 172.9 166.1 171.2 117 168.64 -1.02%
2007-12-28 0 0.098 0.098 0.105 0.098 0.103 800,000 79,800 0.0998 167.8 167.8 179.8 167.8 176.3 467 170.78 -8.41%
2007-12-27 0 0.107 0.096 0.109 0.093 0.107 2,100,000 213,900 0.1019 183.2 164.4 186.6 159.2 183.2 1,227 174.39 2.88%
2007-12-24 0 0.104 0.103 0.112 0.104 0.105 200,000 20,900 0.1045 178.1 176.3 191.8 178.1 179.8 117 178.92 -2.80%
2007-12-21 0 0.107 0.107 0.113 0.107 0.113 800,000 87,600 0.1095 183.2 183.2 193.5 183.2 193.5 467 187.48 -8.55%
2007-12-20 0 0.117 0.108 0.118 0.100 0.118 1,500,000 168,300 0.1122 200.3 184.9 202.0 171.2 202.0 876 192.10 11.43%
2007-12-19 0 0.105 0.101 0.105 0.105 0.105 400,000 42,000 0.1050 179.8 172.9 179.8 179.8 179.8 234 179.77 0.00%
2007-12-18 0 0.105 0.097 0.105 0.100 0.105 3,700,000 379,100 0.1025 179.8 166.1 179.8 171.2 179.8 2,161 175.42 -3.67%
2007-12-17 0 0.109 0.108 0.113 0.106 0.106 100,000 10,600 0.1060 186.6 184.9 193.5 181.5 181.5 58 181.48 -4.39%
2007-12-14 0 0.114 0.114 0.120 0.114 0.115 600,000 68,900 0.1148 195.2 195.2 205.5 195.2 196.9 350 196.61 -6.56%
2007-12-13 0 0.122 0.115 0.124 0.113 0.124 1,300,000 155,900 0.1199 208.9 196.9 212.3 193.5 212.3 759 205.32 1.67%
2007-12-12 0 0.120 0.117 0.122 0.115 0.120 2,000,000 237,000 0.1185 205.5 200.3 208.9 196.9 205.5 1,168 202.88 0.00%
2007-12-11 0 0.120 0.117 0.121 0.117 0.120 2,300,000 272,000 0.1183 205.5 200.3 207.2 200.3 205.5 1,343 202.48 0.00%
2007-12-10 0 0.120 0.118 0.124 0.118 0.124 2,800,000 334,900 0.1196 205.5 202.0 212.3 202.0 212.3 1,635 204.78 -3.23%
2007-12-07 0 0.124 0.120 0.124 0.120 0.124 1,900,000 230,400 0.1213 212.3 205.5 212.3 205.5 212.3 1,110 207.62 2.48%
2007-12-06 0 0.121 0.121 0.127 0.121 0.130 3,100,000 386,900 0.1248 207.2 207.2 217.4 207.2 222.6 1,811 213.68 -3.20%
2007-12-05 0 0.125 0.120 0.125 0.117 0.125 9,400,000 1,119,300 0.1191 214.0 205.5 214.0 200.3 214.0 5,490 203.87 -2.34%
2007-12-04 0 0.128 0.126 0.134 0.128 0.134 1,100,000 142,000 0.1291 219.1 215.7 229.4 219.1 229.4 642 221.02 -4.48%
2007-12-03 0 0.134 0.127 0.135 0.130 0.136 2,400,000 315,400 0.1314 229.4 217.4 231.1 222.6 232.8 1,402 225.00 13.56%
2007-11-30 0 0.118 0.118 0.124 0.118 0.122 2,100,000 251,400 0.1197 202.0 202.0 212.3 202.0 208.9 1,227 204.96 -3.28%
2007-11-29 0 0.122 0.121 0.123 0.115 0.124 4,100,000 489,800 0.1195 208.9 207.2 210.6 196.9 212.3 2,395 204.53 -2.40%
2007-11-28 0 0.125 0.122 0.127 0.124 0.130 2,500,000 315,000 0.1260 214.0 208.9 217.4 212.3 222.6 1,460 215.73 -5.30%
2007-11-27 0 0.132 0.129 0.135 0.128 0.132 1,100,000 142,400 0.1295 226.0 220.9 231.1 219.1 226.0 642 221.64 3.12%
2007-11-26 0 0.128 0.127 0.129 0.125 0.137 1,112,060 141,687 0.1274 219.1 217.4 220.9 214.0 234.6 650 218.14 -7.25%
2007-11-23 0 0.138 0.133 0.138 0.138 0.140 400,000 55,400 0.1385 236.3 227.7 236.3 236.3 239.7 234 237.13 -0.72%
2007-11-22 0 0.139 0.138 0.139 0.139 0.150 2,000,000 282,800 0.1414 238.0 236.3 238.0 238.0 256.8 1,168 242.09 -3.47%
2007-11-21 0 0.144 0.144 0.159 0.143 0.150 200,000 29,300 0.1465 246.5 246.5 272.2 244.8 256.8 117 250.82 -7.69%
2007-11-20 0 0.156 0.156 0.164 0.150 0.156 1,400,000 213,300 0.1524 267.1 267.1 280.8 256.8 267.1 818 260.85 0.00%
2007-11-19 0 0.156 0.149 0.157 0.145 0.156 2,900,000 433,600 0.1495 267.1 255.1 268.8 248.3 267.1 1,694 255.99 -1.27%
2007-11-16 0 0.158 0.156 0.158 0.154 0.161 2,400,000 375,500 0.1565 270.5 267.1 270.5 263.7 275.6 1,402 267.87 -3.07%
2007-11-15 0 0.163 0.160 0.163 0.163 0.165 700,000 115,000 0.1643 279.1 273.9 279.1 279.1 282.5 409 281.27 0.00%
2007-11-14 0 0.163 0.163 0.166 0.163 0.168 1,700,000 278,400 0.1638 279.1 279.1 284.2 279.1 287.6 993 280.38 -2.40%
2007-11-13 0 0.167 0.161 0.169 0.157 0.167 7,300,000 1,193,900 0.1635 285.9 275.6 289.3 268.8 285.9 4,264 280.01 1.21%
2007-11-12 0 0.165 0.163 0.167 0.162 0.177 6,700,000 1,116,600 0.1667 282.5 279.1 285.9 277.4 303.0 3,913 285.33 -3.51%
2007-11-09 0 0.171 0.171 0.173 0.171 0.180 8,000,000 1,401,500 0.1752 292.8 292.8 296.2 292.8 308.2 4,673 299.94 1.18%
2007-11-08 0 0.169 0.169 0.177 0.169 0.173 7,000,000 1,193,000 0.1704 289.3 289.3 303.0 289.3 296.2 4,089 291.79 -5.06%
2007-11-07 0 0.178 0.177 0.184 0.176 0.180 1,100,000 196,600 0.1787 304.8 303.0 315.0 301.3 308.2 642 306.00 -1.11%
2007-11-06 0 0.180 0.174 0.180 0.168 0.180 7,200,000 1,246,000 0.1731 308.2 297.9 308.2 287.6 308.2 4,205 296.29 6.51%
2007-11-05 0 0.169 0.169 0.178 0.164 0.185 7,400,000 1,292,900 0.1747 289.3 289.3 304.8 280.8 316.7 4,322 299.13 -8.65%
2007-11-02 0 0.185 0.185 0.187 0.185 0.190 6,000,000 1,121,300 0.1869 316.7 316.7 320.2 316.7 325.3 3,504 319.96 -2.63%
2007-11-01 0 0.190 0.190 0.197 0.188 0.195 8,700,000 1,662,900 0.1911 325.3 325.3 337.3 321.9 333.9 5,081 327.25 -2.56%
2007-10-31 0 0.195 0.195 0.199 0.185 0.200 19,400,000 3,769,900 0.1943 333.9 333.9 340.7 316.7 342.4 11,331 332.70 -2.50%
2007-10-30 0 0.200 0.191 0.200 0.181 0.200 9,800,000 1,874,900 0.1913 342.4 327.0 342.4 309.9 342.4 5,724 327.55 0.00%
2007-10-29 0 0.200 0.192 0.200 0.187 0.210 13,100,000 2,549,500 0.1946 342.4 328.7 342.4 320.2 359.5 7,651 333.21 4.17%
2007-10-26 0 0.192 0.192 0.201 0.191 0.212 14,900,000 3,012,200 0.2022 328.7 328.7 344.1 327.0 363.0 8,703 346.12 -9.43%
2007-10-25 0 0.212 0.208 0.210 0.184 0.213 21,200,000 4,118,300 0.1943 363.0 356.1 359.5 315.0 364.7 12,382 332.59 19.10%
2007-10-24 0 0.178 0.176 0.180 0.165 0.178 12,200,000 2,110,000 0.1730 304.8 301.3 308.2 282.5 304.8 7,126 296.11 4.71%
2007-10-23 0 0.170 0.166 0.170 0.161 0.176 21,000,000 3,577,600 0.1704 291.1 284.2 291.1 275.6 301.3 12,266 291.68 -0.58%
2007-10-22 0 0.171 0.170 0.175 0.170 0.185 12,300,000 2,125,700 0.1728 292.8 291.1 299.6 291.1 316.7 7,184 295.89 -7.57%
2007-10-18 0 0.185 0.185 0.192 0.185 0.195 8,900,000 1,675,700 0.1883 316.7 316.7 328.7 316.7 333.9 5,198 322.36 -5.13%
2007-10-17 0 0.195 0.193 0.199 0.181 0.201 18,300,000 3,455,400 0.1888 333.9 330.4 340.7 309.9 344.1 10,689 323.28 2.63%
2007-10-16 0 0.190 0.190 0.192 0.190 0.203 11,940,000 2,336,680 0.1957 325.3 325.3 328.7 325.3 347.6 6,974 335.06 -8.21%
2007-10-15 0 0.207 0.205 0.210 0.204 0.218 7,300,000 1,505,000 0.2062 354.4 351.0 359.5 349.3 373.2 4,264 352.98 -2.82%
2007-10-12 0 0.213 0.210 0.213 0.203 0.213 10,700,000 2,208,800 0.2064 364.7 359.5 364.7 347.6 364.7 6,250 353.43 5.45%
2007-10-11 0 0.202 0.200 0.204 0.202 0.207 4,670,600 953,267 0.2041 345.8 342.4 349.3 345.8 354.4 2,728 349.44 -1.46%
2007-10-10 0 0.205 0.205 0.208 0.205 0.213 5,004,489 1,046,556 0.2091 351.0 351.0 356.1 351.0 364.7 2,923 358.04 -3.30%
2007-10-09 0 0.212 0.208 0.212 0.207 0.215 6,400,000 1,343,600 0.2099 363.0 356.1 363.0 354.4 368.1 3,738 359.44 -1.40%
2007-10-08 0 0.215 0.213 0.218 0.211 0.221 9,300,000 1,995,200 0.2145 368.1 364.7 373.2 361.3 378.4 5,432 367.31 0.00%
2007-10-05 0 0.215 0.213 0.217 0.207 0.216 6,950,000 1,465,400 0.2108 368.1 364.7 371.5 354.4 369.8 4,059 361.00 3.86%
2007-10-04 0 0.207 0.205 0.207 0.207 0.210 5,400,000 1,127,000 0.2087 354.4 351.0 354.4 354.4 359.5 3,154 357.32 -1.43%
2007-10-03 0 0.210 0.210 0.214 0.201 0.226 9,350,000 1,997,900 0.2137 359.5 359.5 366.4 344.1 386.9 5,461 365.84 -5.41%
2007-10-02 0 0.222 0.222 0.228 0.218 0.238 11,424,120 2,588,989 0.2266 380.1 380.1 390.4 373.2 407.5 6,673 388.01 -3.48%
2007-09-28 0 0.230 0.230 0.231 0.210 0.236 12,324,120 2,789,506 0.2263 393.8 393.8 395.5 359.5 404.1 7,198 387.53 7.48%
2007-09-27 0 0.214 0.210 0.215 0.206 0.215 6,300,000 1,325,200 0.2103 366.4 359.5 368.1 352.7 368.1 3,680 360.14 -1.38%
2007-09-25 0 0.217 0.217 0.220 0.215 0.222 10,500,000 2,291,100 0.2182 371.5 371.5 376.7 368.1 380.1 6,133 373.58 -3.13%
2007-09-24 0 0.224 0.223 0.225 0.216 0.231 8,900,000 1,987,500 0.2233 383.5 381.8 385.2 369.8 395.5 5,198 382.34 -3.03%
2007-09-21 0 0.231 0.231 0.232 0.230 0.234 11,599,000 2,673,684 0.2305 395.5 395.5 397.2 393.8 400.6 6,775 394.66 -0.43%
2007-09-20 0 0.232 0.230 0.232 0.220 0.235 12,800,000 2,915,000 0.2277 397.2 393.8 397.2 376.7 402.3 7,476 389.91 1.75%
2007-09-19 0 0.228 0.227 0.228 0.227 0.235 6,200,000 1,418,700 0.2288 390.4 388.6 390.4 388.6 402.3 3,621 391.77 0.00%
2007-09-18 0 0.228 0.228 0.234 0.226 0.238 4,500,850 1,042,987 0.2317 390.4 390.4 400.6 386.9 407.5 2,629 396.75 -1.72%
2007-09-17 0 0.232 0.230 0.233 0.223 0.233 9,160,300 2,075,845 0.2266 397.2 393.8 398.9 381.8 398.9 5,350 387.99 0.00%
2007-09-14 0 0.232 0.231 0.236 0.230 0.238 5,350,000 1,249,050 0.2335 397.2 395.5 404.1 393.8 407.5 3,125 399.72 -2.93%
2007-09-13 0 0.239 0.236 0.240 0.232 0.245 8,470,000 2,017,400 0.2382 409.2 404.1 410.9 397.2 419.5 4,947 407.79 -0.83%
2007-09-12 0 0.241 0.234 0.241 0.235 0.248 12,150,000 2,944,400 0.2423 412.6 400.6 412.6 402.3 424.6 7,097 414.91 4.78%
2007-09-11 0 0.230 0.231 0.235 0.223 0.250 20,200,000 4,766,200 0.2360 393.8 395.5 402.3 381.8 428.0 11,798 403.97 3.14%
2007-09-10 0 0.223 0.223 0.224 0.216 0.223 7,100,000 1,554,200 0.2189 381.8 381.8 383.5 369.8 381.8 4,147 374.78 0.90%
2007-09-07 0 0.221 0.218 0.221 0.215 0.222 9,800,000 2,136,200 0.2180 378.4 373.2 378.4 368.1 380.1 5,724 373.20 1.38%
2007-09-06 0 0.218 0.217 0.223 0.216 0.225 9,050,000 1,992,950 0.2202 373.2 371.5 381.8 369.8 385.2 5,286 377.03 -2.68%
2007-09-05 0 0.224 0.222 0.224 0.223 0.228 7,948,944 1,784,370 0.2245 383.5 380.1 383.5 381.8 390.4 4,643 384.33 -0.44%
2007-09-04 0 0.225 0.225 0.229 0.225 0.231 6,950,000 1,585,000 0.2281 385.2 385.2 392.1 385.2 395.5 4,059 390.46 -1.32%
2007-09-03 0 0.228 0.228 0.230 0.221 0.236 6,500,000 1,491,330 0.2294 390.4 390.4 393.8 378.4 404.1 3,796 392.82 -3.39%
2007-08-31 0 0.236 0.237 0.238 0.230 0.240 7,300,000 1,697,000 0.2325 404.1 405.8 407.5 393.8 410.9 4,264 398.01 0.00%
2007-08-30 0 0.236 0.236 0.240 0.230 0.255 22,770,000 5,582,500 0.2452 404.1 404.1 410.9 393.8 436.6 13,299 419.76 4.89%
2007-08-29 0 0.225 0.223 0.225 0.210 0.225 21,230,000 4,667,400 0.2198 385.2 381.8 385.2 359.5 385.2 12,400 376.41 -4.26%
2007-08-28 0 0.235 0.235 0.240 0.230 0.260 15,108,000 3,664,780 0.2426 402.3 402.3 410.9 393.8 445.1 8,824 415.31 -6.00%
2007-08-27 0 0.250 0.250 0.255 0.238 0.260 29,000,000 7,142,600 0.2463 428.0 428.0 436.6 407.5 445.1 16,938 421.69 5.04%
2007-08-24 0 0.238 0.239 0.240 0.222 0.250 11,583,003 2,797,026 0.2415 407.5 409.2 410.9 380.1 428.0 6,765 413.43 8.18%
2007-08-23 1 - - - - - 0 0 - 376.7 - - - - 0 - 0.00%
2007-08-22 0 0.220 0.219 0.220 0.205 0.222 7,800,000 1,688,700 0.2165 376.7 375.0 376.7 351.0 380.1 4,556 370.67 2.80%
2007-08-21 0 0.214 0.214 0.215 0.214 0.236 10,900,000 2,464,500 0.2261 366.4 366.4 368.1 366.4 404.1 6,366 387.11 -6.55%
2007-08-20 0 0.229 0.225 0.230 0.221 0.240 15,200,000 3,462,100 0.2278 392.1 385.2 393.8 378.4 410.9 8,878 389.97 5.53%
2007-08-17 0 0.217 0.215 0.217 0.180 0.229 25,200,000 5,217,700 0.2071 371.5 368.1 371.5 308.2 392.1 14,719 354.49 -1.36%
2007-08-16 0 0.220 0.212 0.222 0.200 0.241 24,450,000 5,501,000 0.2250 376.7 363.0 380.1 342.4 412.6 14,281 385.21 -13.73%
2007-08-15 0 0.255 0.250 0.255 0.235 0.265 29,949,000 7,613,560 0.2542 436.6 428.0 436.6 402.3 453.7 17,492 435.25 2.00%
2007-08-14 0 0.250 0.242 0.250 0.230 0.250 10,400,000 2,477,600 0.2382 428.0 414.3 428.0 393.8 428.0 6,074 407.88 8.70%
2007-08-13 0 0.230 0.229 0.232 0.225 0.240 11,850,000 2,748,600 0.2319 393.8 392.1 397.2 385.2 410.9 6,921 397.12 -1.29%
2007-08-10 0 0.233 0.224 0.233 0.200 0.235 16,700,000 3,783,500 0.2266 398.9 383.5 398.9 342.4 402.3 9,754 387.89 -5.28%
2007-08-09 0 0.246 0.245 0.247 0.245 0.265 33,220,599 8,347,206 0.2513 421.2 419.5 422.9 419.5 453.7 19,403 430.19 2.93%
2007-08-08 0 0.239 0.239 0.241 0.229 0.249 33,964,030 8,121,551 0.2391 409.2 409.2 412.6 392.1 426.3 19,838 409.40 5.29%
2007-08-07 0 0.227 0.229 0.230 0.195 0.285 78,682,402 18,540,326 0.2356 388.6 392.1 393.8 333.9 488.0 45,956 403.43 -14.34%
2007-08-06 0 0.265 0.260 0.265 0.255 0.275 46,042,210 12,142,303 0.2637 453.7 445.1 453.7 436.6 470.8 26,892 451.52 -10.17%
2007-08-03 0 0.295 0.295 0.300 0.275 0.340 60,136,860 18,321,189 0.3047 505.1 505.1 513.6 470.8 582.1 35,124 521.61 -10.61%
2007-08-02 0 0.330 0.330 0.335 0.325 0.390 78,071,348 27,259,081 0.3492 565.0 565.0 573.6 556.4 667.7 45,600 597.79 -7.04%
2007-08-01 0 0.355 0.355 0.360 0.320 0.395 97,768,090 35,392,512 0.3620 607.8 607.8 616.4 547.9 676.3 57,104 619.79 -8.97%
2007-07-31 0 0.390 0.390 0.395 0.375 0.425 181,093,844 73,105,410 0.4037 667.7 667.7 676.3 642.0 727.6 105,773 691.16 4.00%
2007-07-30 0 0.375 0.370 0.375 0.330 0.375 218,002,220 77,604,795 0.3560 642.0 633.5 642.0 565.0 642.0 127,330 609.48 13.64%
2007-07-27 0 0.330 0.330 0.335 0.250 0.335 173,200,013 52,136,322 0.3010 565.0 565.0 573.6 428.0 573.6 101,162 515.37 24.53%
2007-07-26 0 0.265 0.265 0.270 0.265 0.285 46,778,841 12,960,671 0.2771 453.7 453.7 462.3 453.7 488.0 27,322 474.36 -5.36%
2007-07-25 0 0.280 0.280 0.285 0.270 0.285 33,888,668 9,494,903 0.2802 479.4 479.4 488.0 462.3 488.0 19,794 479.70 -3.45%
2007-07-24 0 0.290 0.290 0.295 0.270 0.310 64,357,998 18,831,999 0.2926 496.5 496.5 505.1 462.3 530.8 37,590 500.98 7.41%
2007-07-23 0 0.270 0.265 0.280 0.245 0.275 60,050,001 15,744,000 0.2622 462.3 453.7 479.4 419.5 470.8 35,074 448.88 -6.90%
2007-07-20 0 0.290 0.285 0.295 0.280 0.305 32,500,000 9,498,000 0.2922 496.5 488.0 505.1 479.4 522.2 18,982 500.36 1.75%
2007-07-19 0 0.285 0.280 0.290 0.255 0.305 36,200,000 10,400,000 0.2873 488.0 479.4 496.5 436.6 522.2 21,144 491.88 5.56%
2007-07-18 0 0.270 0.270 0.275 0.260 0.305 43,100,000 12,055,000 0.2797 462.3 462.3 470.8 445.1 522.2 25,174 478.87 -12.90%
2007-07-17 0 0.310 0.310 0.315 0.305 0.395 102,500,000 35,447,500 0.3458 530.8 530.8 539.3 522.2 676.3 59,868 592.10 -6.06%
2007-07-16 0 0.330 0.325 0.330 0.232 0.360 159,200,000 49,460,900 0.3107 565.0 556.4 565.0 397.2 616.4 92,985 531.92 35.80%
2007-07-13 0 0.243 0.240 0.244 0.231 0.243 15,700,000 3,686,900 0.2348 416.0 410.9 417.8 395.5 416.0 9,170 402.06 5.19%
2007-07-12 0 0.231 0.231 0.233 0.226 0.240 36,400,000 8,503,000 0.2336 395.5 395.5 398.9 386.9 410.9 21,260 399.95 -5.71%
2007-07-11 0 0.245 0.242 0.246 0.231 0.250 22,000,000 5,297,900 0.2408 419.5 414.3 421.2 395.5 428.0 12,850 412.30 1.66%
2007-07-10 0 0.241 0.240 0.241 0.236 0.265 60,400,000 15,032,800 0.2489 412.6 410.9 412.6 404.1 453.7 35,278 426.12 3.88%
2007-07-09 0 0.232 0.232 0.235 0.200 0.250 40,600,000 9,391,800 0.2313 397.2 397.2 402.3 342.4 428.0 23,713 396.05 16.58%
2007-07-06 0 0.199 0.198 0.199 0.197 0.203 19,800,000 3,967,300 0.2004 340.7 339.0 340.7 337.3 347.6 11,565 343.05 1.53%
2007-07-05 0 0.196 0.196 0.200 0.191 0.207 10,200,000 2,044,800 0.2005 335.6 335.6 342.4 327.0 354.4 5,958 343.23 5.38%
2007-07-04 0 0.186 0.188 0.194 0.185 0.195 10,200,000 1,944,800 0.1907 318.5 321.9 332.1 316.7 333.9 5,958 326.44 -3.63%
2007-07-03 0 0.193 0.191 0.194 0.190 0.203 15,100,000 2,936,100 0.1944 330.4 327.0 332.1 325.3 347.6 8,820 332.91 -5.39%
2007-06-29 0 0.204 0.204 0.208 0.202 0.218 6,750,000 1,405,200 0.2082 349.3 349.3 356.1 345.8 373.2 3,943 356.42 -3.77%
2007-06-28 0 0.212 0.212 0.217 0.210 0.222 11,450,000 2,485,600 0.2171 363.0 363.0 371.5 359.5 380.1 6,688 371.67 0.00%
2007-06-27 0 0.212 0.217 0.218 0.211 0.230 9,200,000 2,015,300 0.2191 363.0 371.5 373.2 361.3 393.8 5,373 375.04 -3.20%
2007-06-26 0 0.219 0.219 0.223 0.219 0.230 9,900,000 2,215,200 0.2238 375.0 375.0 381.8 375.0 393.8 5,782 383.10 -2.67%
2007-06-25 0 0.225 0.225 0.226 0.220 0.230 24,000,000 5,403,100 0.2251 385.2 385.2 386.9 376.7 393.8 14,018 385.45 3.85%
2007-06-22 0 0.235 0.234 0.237 0.210 0.247 36,100,000 8,257,600 0.2287 371.0 369.4 374.1 331.5 389.9 22,869 361.08 8.29%
2007-06-21 0 0.217 0.216 0.220 0.216 0.225 10,900,000 2,410,100 0.2211 342.5 341.0 347.3 341.0 355.2 6,905 349.03 -1.36%
2007-06-20 0 0.220 0.215 0.229 0.212 0.235 17,500,000 3,956,600 0.2261 347.3 339.4 361.5 334.7 371.0 11,086 356.89 1.85%
2007-06-18 0 0.216 0.216 0.218 0.201 0.237 18,000,000 3,877,800 0.2154 341.0 341.0 344.1 317.3 374.1 11,403 340.07 -8.86%
2007-06-15 0 0.237 0.234 0.237 0.227 0.260 43,900,000 10,521,200 0.2397 374.1 369.4 374.1 358.3 410.4 27,811 378.32 -4.82%
2007-06-14 0 0.249 0.248 0.255 0.249 0.280 70,000,400 18,284,704 0.2612 393.1 391.5 402.5 393.1 442.0 44,345 412.33 -4.23%
2007-06-13 0 0.260 0.260 0.265 0.255 0.275 138,300,000 36,602,500 0.2647 410.4 410.4 418.3 402.5 434.1 87,613 417.78 4.00%
2007-06-12 1 - - - - - 0 0 - 394.6 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 394.6 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 394.6 - - - - 0 - 0.00%
2007-06-07 0 0.250 0.250 0.255 0.241 0.250 14,600,000 3,600,400 0.2466 394.6 394.6 402.5 380.4 394.6 9,249 389.27 0.40%
2007-06-06 0 0.249 0.248 0.249 0.245 0.260 25,400,000 6,374,700 0.2510 393.1 391.5 393.1 386.7 410.4 16,091 396.17 -6.04%
2007-06-05 0 0.265 0.260 0.265 0.243 0.265 26,400,000 6,800,400 0.2576 418.3 410.4 418.3 383.6 418.3 16,724 406.62 -3.64%
2007-06-04 0 0.275 0.270 0.275 0.270 0.295 23,800,000 6,586,500 0.2767 434.1 426.2 434.1 426.2 465.7 15,077 436.85 -3.51%
2007-06-01 0 0.285 0.285 0.290 0.280 0.310 44,800,000 13,199,500 0.2946 449.9 449.9 457.8 442.0 489.3 28,381 465.09 1.79%
2007-05-31 0 0.280 0.275 0.280 0.265 0.280 21,500,000 5,890,500 0.2740 442.0 434.1 442.0 418.3 442.0 13,620 432.48 5.66%
2007-05-30 0 0.265 0.260 0.270 0.240 0.280 30,000,000 7,888,000 0.2629 418.3 410.4 426.2 378.8 442.0 19,005 415.05 -5.36%
2007-05-29 0 0.280 0.275 0.280 0.255 0.290 37,500,000 10,414,000 0.2777 442.0 434.1 442.0 402.5 457.8 23,756 438.37 1.82%
2007-05-28 0 0.275 0.270 0.280 0.240 0.280 46,100,000 12,146,700 0.2635 434.1 426.2 442.0 378.8 442.0 29,204 415.92 17.02%
2007-05-25 0 0.235 0.235 0.236 0.220 0.240 29,200,000 6,780,700 0.2322 371.0 371.0 372.5 347.3 378.8 18,498 366.56 8.05%
2007-05-23 0 0.435 0.430 0.435 0.425 0.440 11,200,000 4,812,000 0.4296 343.3 339.4 343.3 335.4 347.3 14,190 339.10 1.16%
2007-05-22 0 0.430 0.420 0.430 0.415 0.440 10,800,000 4,589,500 0.4250 339.4 331.5 339.4 327.5 347.3 13,684 335.40 0.00%
2007-05-21 0 0.430 0.430 0.440 0.415 0.445 12,400,000 5,380,500 0.4339 339.4 339.4 347.3 327.5 351.2 15,711 342.47 2.38%
2007-05-18 0 0.420 0.410 0.425 0.410 0.430 7,600,000 3,165,000 0.4164 331.5 323.6 335.4 323.6 339.4 9,629 328.69 -1.18%
2007-05-17 0 0.425 0.420 0.430 0.415 0.435 8,500,000 3,620,500 0.4259 335.4 331.5 339.4 327.5 343.3 10,769 336.18 0.00%
2007-05-16 0 0.425 0.420 0.430 0.405 0.495 69,700,000 30,379,000 0.4359 335.4 331.5 339.4 319.7 390.7 88,310 344.01 -11.46%
2007-05-15 0 0.480 0.480 0.485 0.460 0.500 9,600,000 4,547,500 0.4737 378.8 378.8 382.8 363.1 394.6 12,163 373.88 -4.00%
2007-05-14 0 0.500 0.500 0.510 0.490 0.530 20,300,000 10,266,000 0.5057 394.6 394.6 402.5 386.7 418.3 25,720 399.14 5.26%
2007-05-11 0 0.475 0.465 0.475 0.430 0.485 15,600,000 7,352,500 0.4713 374.9 367.0 374.9 339.4 382.8 19,765 371.99 1.06%
2007-05-10 0 0.470 0.460 0.465 0.440 0.495 29,700,000 13,905,000 0.4682 371.0 363.1 367.0 347.3 390.7 37,630 369.52 -5.05%
2007-05-09 0 0.495 0.490 0.495 0.415 0.510 106,600,000 50,321,000 0.4721 390.7 386.7 390.7 327.5 402.5 135,062 372.58 17.86%
2007-05-08 0 0.420 0.420 0.425 0.340 0.430 113,400,000 45,682,000 0.4028 331.5 331.5 335.4 268.4 339.4 143,677 317.95 29.23%
2007-05-07 1 - - - - - 0 0 - 256.5 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 256.5 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 256.5 - - - - 0 - 0.00%
2007-05-02 0 0.325 0.320 0.330 0.300 0.345 30,000,000 9,712,000 0.3237 256.5 252.6 260.5 236.8 272.3 38,010 255.51 10.17%
2007-04-30 0 0.295 0.295 0.300 0.280 0.330 35,600,000 10,276,000 0.2887 232.8 232.8 236.8 221.0 260.5 45,105 227.82 -13.24%
2007-04-27 0 0.340 0.325 0.340 0.325 0.340 800,000 267,000 0.3338 268.4 256.5 268.4 256.5 268.4 1,014 263.42 4.62%
2007-04-26 0 0.325 0.320 0.340 0.325 0.345 7,700,000 2,577,000 0.3347 256.5 252.6 268.4 256.5 272.3 9,756 264.15 -1.52%
2007-04-25 0 0.330 0.330 0.340 0.330 0.340 1,800,000 604,500 0.3358 260.5 260.5 268.4 260.5 268.4 2,281 265.06 -5.71%
2007-04-24 0 0.350 0.330 0.350 0.330 0.350 200,000 68,000 0.3400 276.2 260.5 276.2 260.5 276.2 253 268.35 0.00%
2007-04-23 0 0.350 0.345 0.350 0.345 0.355 1,900,000 665,000 0.3500 276.2 272.3 276.2 272.3 280.2 2,407 276.24 1.45%
2007-04-20 0 0.345 0.340 0.355 0.335 0.345 2,200,000 751,500 0.3416 272.3 268.4 280.2 264.4 272.3 2,787 269.61 2.99%
2007-04-19 0 0.335 0.335 0.345 0.320 0.350 10,200,000 3,461,500 0.3394 264.4 264.4 272.3 252.6 276.2 12,923 267.85 4.69%
2007-04-18 0 0.320 0.320 0.330 0.320 0.330 1,200,000 389,500 0.3246 252.6 252.6 260.5 252.6 260.5 1,520 256.18 -3.03%
2007-04-17 0 0.330 0.320 0.330 0.330 0.330 600,000 198,000 0.3300 260.5 252.6 260.5 260.5 260.5 760 260.46 0.00%
2007-04-16 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 260.5 256.5 268.4 260.5 260.5 253 260.46 0.00%
2007-04-13 0 0.330 0.325 0.345 0.330 0.335 300,000 100,000 0.3333 260.5 256.5 272.3 260.5 264.4 380 263.09 -5.71%
2007-04-12 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 276.2 268.4 276.2 276.2 276.2 127 276.24 0.00%
2007-04-11 0 0.350 0.345 0.355 0.320 0.355 900,000 308,500 0.3428 276.2 272.3 280.2 252.6 280.2 1,140 270.54 6.06%
2007-04-10 0 0.330 0.320 0.345 0.330 0.360 1,600,000 549,000 0.3431 260.5 252.6 272.3 260.5 284.1 2,027 270.82 -2.94%
2007-04-04 0 0.340 0.340 0.350 0.340 0.350 1,600,000 552,000 0.3450 268.4 268.4 276.2 268.4 276.2 2,027 272.30 -4.23%
2007-04-03 0 0.355 0.350 0.360 0.350 0.355 600,000 212,500 0.3542 280.2 276.2 284.1 276.2 280.2 760 279.53 -1.39%
2007-04-02 0 0.360 0.355 0.365 0.360 0.365 1,200,000 436,000 0.3633 284.1 280.2 288.1 284.1 288.1 1,520 286.77 -1.37%
2007-03-30 0 0.365 0.360 0.365 0.345 0.370 2,000,000 720,000 0.3600 288.1 284.1 288.1 272.3 292.0 2,534 284.14 7.35%
2007-03-29 0 0.340 0.335 0.350 0.340 0.355 1,700,000 591,000 0.3476 268.4 264.4 276.2 268.4 280.2 2,154 274.39 -4.23%
2007-03-28 0 0.355 0.355 0.360 0.345 0.385 2,700,000 974,500 0.3609 280.2 280.2 284.1 272.3 303.9 3,421 284.87 -5.33%
2007-03-27 0 0.375 0.375 0.380 0.355 0.385 18,500,000 6,825,000 0.3689 296.0 296.0 299.9 280.2 303.9 23,439 291.18 7.14%
2007-03-26 0 0.350 0.345 0.350 0.345 0.350 2,400,000 838,000 0.3492 276.2 272.3 276.2 272.3 276.2 3,041 275.59 2.94%
2007-03-23 0 0.340 0.330 0.340 0.335 0.350 7,900,000 2,759,500 0.3493 268.4 260.5 268.4 264.4 276.2 10,009 275.69 -1.45%
2007-03-22 0 0.345 0.345 0.355 0.345 0.355 6,200,000 2,196,500 0.3543 272.3 272.3 280.2 272.3 280.2 7,855 279.62 -6.76%
2007-03-21 0 0.370 0.360 0.370 0.350 0.370 800,000 294,000 0.3675 292.0 284.1 292.0 276.2 292.0 1,014 290.06 0.00%
2007-03-20 0 0.370 0.365 0.375 0.335 0.370 3,200,000 1,118,500 0.3495 292.0 288.1 296.0 264.4 292.0 4,054 275.87 15.63%
2007-03-19 0 0.320 0.320 0.335 0.310 0.320 2,600,000 818,000 0.3146 252.6 252.6 264.4 244.7 252.6 3,294 248.32 0.00%
2007-03-16 0 0.320 0.310 0.325 0.300 0.320 1,100,000 347,000 0.3155 252.6 244.7 256.5 236.8 252.6 1,394 248.98 4.92%
2007-03-15 0 0.305 0.300 0.310 0.305 0.310 800,000 247,000 0.3088 240.7 236.8 244.7 240.7 244.7 1,014 243.69 3.39%
2007-03-14 0 0.295 0.290 0.310 0.295 0.310 300,000 91,500 0.3050 232.8 228.9 244.7 232.8 244.7 380 240.73 -1.67%
2007-03-13 0 0.300 0.300 0.310 0.300 0.310 2,300,000 703,500 0.3059 236.8 236.8 244.7 236.8 244.7 2,914 241.41 -3.23%
2007-03-12 0 0.310 0.310 0.335 0.310 0.315 900,000 281,000 0.3122 244.7 244.7 264.4 244.7 248.6 1,140 246.43 -3.12%
2007-03-09 0 0.320 0.315 0.340 0.315 0.345 1,400,000 455,000 0.3250 252.6 248.6 268.4 248.6 272.3 1,774 256.51 -4.48%
2007-03-08 0 0.335 0.310 0.340 0.310 0.335 300,000 98,000 0.3267 264.4 244.7 268.4 244.7 264.4 380 257.83 6.35%
2007-03-07 0 0.315 0.305 0.335 0.315 0.320 900,000 286,000 0.3178 248.6 240.7 264.4 248.6 252.6 1,140 250.81 -1.56%
2007-03-06 0 0.320 0.320 0.340 - - 0 0 - 252.6 252.6 268.4 - - 0 - 4.92%
2007-03-05 0 0.305 0.300 0.320 0.300 0.340 2,600,000 829,500 0.3190 240.7 236.8 252.6 236.8 268.4 3,294 251.81 -10.29%
2007-03-02 0 0.340 0.335 0.360 0.340 0.370 1,600,000 577,000 0.3606 268.4 264.4 284.1 268.4 292.0 2,027 284.63 -9.33%
2007-03-01 0 0.375 0.360 0.375 0.365 0.380 1,600,000 597,000 0.3731 296.0 284.1 296.0 288.1 299.9 2,027 294.50 -1.32%
2007-02-28 0 0.380 0.370 0.390 0.320 0.380 2,200,000 780,000 0.3545 299.9 292.0 307.8 252.6 299.9 2,787 279.83 2.70%
2007-02-27 0 0.370 0.370 0.390 0.360 0.420 7,900,000 3,124,000 0.3954 292.0 292.0 307.8 284.1 331.5 10,009 312.11 -8.64%
2007-02-26 0 0.405 0.395 0.405 0.395 0.405 700,000 280,500 0.4007 319.7 311.8 319.7 311.8 319.7 887 316.27 -1.22%
2007-02-23 0 0.410 0.400 0.415 0.400 0.430 5,800,000 2,367,000 0.4081 323.6 315.7 327.5 315.7 339.4 7,349 322.10 -3.53%
2007-02-22 0 0.425 0.425 0.430 0.410 0.440 4,100,000 1,727,000 0.4212 335.4 335.4 339.4 323.6 347.3 5,195 332.46 -1.16%
2007-02-21 0 0.430 0.430 0.435 0.410 0.445 6,700,000 2,899,500 0.4328 339.4 339.4 343.3 323.6 351.2 8,489 341.56 -4.44%
2007-02-16 0 0.450 0.430 0.455 0.380 0.455 12,500,000 5,292,500 0.4234 355.2 339.4 359.1 299.9 359.1 15,837 334.18 15.38%
2007-02-15 0 0.390 0.385 0.395 0.380 0.400 40,400,000 15,721,500 0.3891 307.8 303.9 311.8 299.9 315.7 51,187 307.14 0.00%
2007-02-14 0 0.390 0.360 0.390 0.335 0.390 4,700,000 1,620,000 0.3447 307.8 284.1 307.8 264.4 307.8 5,955 272.05 16.42%
2007-02-13 0 0.335 0.320 0.375 0.310 0.335 2,700,000 865,500 0.3206 264.4 252.6 296.0 244.7 264.4 3,421 253.00 11.67%
2007-02-12 0 0.300 0.300 0.320 0.300 0.310 200,000 61,000 0.3050 236.8 236.8 252.6 236.8 244.7 253 240.73 -6.25%
2007-02-09 0 0.320 0.310 0.330 - - 0 0 - 252.6 244.7 260.5 - - 0 - 0.00%
2007-02-08 0 0.320 0.315 0.330 0.310 0.320 1,800,000 564,000 0.3133 252.6 248.6 260.5 244.7 252.6 2,281 247.30 1.59%
2007-02-07 0 0.315 0.300 0.320 0.310 0.320 4,600,000 1,447,500 0.3147 248.6 236.8 252.6 244.7 252.6 5,828 248.36 0.00%
2007-02-06 0 0.315 0.300 0.315 0.310 0.315 700,000 218,000 0.3114 248.6 236.8 248.6 244.7 248.6 887 245.80 0.00%
2007-02-05 0 0.315 0.295 0.315 0.300 0.315 7,100,000 2,137,500 0.3011 248.6 232.8 248.6 236.8 248.6 8,996 237.61 -1.56%
2007-02-02 0 0.320 0.305 0.330 0.305 0.320 1,300,000 410,500 0.3158 252.6 240.7 260.5 240.7 252.6 1,647 249.23 1.59%
2007-02-01 0 0.315 0.300 0.320 0.310 0.315 2,500,000 781,000 0.3124 248.6 236.8 252.6 244.7 248.6 3,167 246.57 0.00%
2007-01-31 0 0.315 0.300 0.315 0.310 0.315 400,000 125,000 0.3125 248.6 236.8 248.6 244.7 248.6 507 246.65 -1.56%
2007-01-30 0 0.320 0.290 0.320 0.280 0.320 800,000 242,000 0.3025 252.6 228.9 252.6 221.0 252.6 1,014 238.75 6.67%
2007-01-29 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 236.8 228.9 236.8 236.8 236.8 127 236.78 -3.23%
2007-01-26 0 0.310 0.300 0.310 - - 0 0 - 244.7 236.8 244.7 - - 0 - -1.59%
2007-01-25 0 0.315 0.300 0.340 0.315 0.315 100,000 31,500 0.3150 248.6 236.8 268.4 248.6 248.6 127 248.62 0.00%
2007-01-24 0 0.315 0.300 0.315 0.315 0.320 400,000 127,500 0.3188 248.6 236.8 248.6 248.6 252.6 507 251.58 1.61%
2007-01-23 0 0.310 0.285 0.320 - - 0 0 - 244.7 224.9 252.6 - - 0 - 0.00%
2007-01-22 0 0.310 0.305 0.320 - - 0 0 - 244.7 240.7 252.6 - - 0 - 0.00%
2007-01-19 0 0.310 0.300 0.310 0.295 0.310 400,000 121,500 0.3038 244.7 236.8 244.7 232.8 244.7 507 239.74 3.33%
2007-01-18 0 0.300 0.295 0.300 - - 0 0 - 236.8 232.8 236.8 - - 0 - 0.00%
2007-01-17 0 0.300 0.295 0.320 0.300 0.300 200,000 60,000 0.3000 236.8 232.8 252.6 236.8 236.8 253 236.78 0.00%
2007-01-16 0 0.300 0.300 0.310 0.295 0.295 100,000 29,500 0.2950 236.8 236.8 244.7 232.8 232.8 127 232.83 0.00%
2007-01-15 0 0.300 0.285 0.310 0.295 0.300 1,500,000 447,500 0.2983 236.8 224.9 244.7 232.8 236.8 1,900 235.47 0.00%
2007-01-12 0 0.300 0.285 0.300 0.300 0.300 1,000,000 300,000 0.3000 236.8 224.9 236.8 236.8 236.8 1,267 236.78 1.69%
2007-01-11 0 0.295 0.280 0.315 0.295 0.295 100,000 29,500 0.2950 232.8 221.0 248.6 232.8 232.8 127 232.83 -1.67%
2007-01-10 0 0.300 0.290 0.320 - - 0 0 - 236.8 228.9 252.6 - - 0 - 0.00%
2007-01-09 0 0.300 0.285 0.320 0.300 0.325 1,200,000 387,000 0.3225 236.8 224.9 252.6 236.8 256.5 1,520 254.54 -3.23%
2007-01-08 0 0.310 0.285 0.320 0.310 0.310 100,000 31,000 0.3100 244.7 224.9 252.6 244.7 244.7 127 244.67 1.64%
2007-01-05 0 0.305 0.305 0.325 0.305 0.315 3,400,000 1,067,000 0.3138 240.7 240.7 256.5 240.7 248.6 4,308 247.69 -4.69%
2007-01-04 0 0.320 0.310 0.320 0.320 0.330 4,800,000 1,537,000 0.3202 252.6 244.7 252.6 252.6 260.5 6,082 252.73 -3.03%
2007-01-03 0 0.330 0.300 0.330 0.305 0.330 6,200,000 1,895,000 0.3056 260.5 236.8 260.5 240.7 260.5 7,855 241.24 10.00%
2007-01-02 0 0.300 0.290 0.305 0.300 0.305 300,000 90,500 0.3017 236.8 228.9 240.7 236.8 240.7 380 238.10 -6.25%
2006-12-29 0 0.320 - 0.320 0.320 0.320 100,000 32,000 0.3200 252.6 - 252.6 252.6 252.6 127 252.57 0.00%
2006-12-28 0 0.320 0.300 0.330 0.315 0.320 6,100,000 1,951,500 0.3199 252.6 236.8 260.5 248.6 252.6 7,729 252.50 4.92%
2006-12-27 0 0.305 0.305 0.325 0.305 0.305 200,000 61,000 0.3050 240.7 240.7 256.5 240.7 240.7 253 240.73 -4.69%
2006-12-22 0 0.320 0.300 0.305 0.320 0.330 600,000 193,500 0.3225 252.6 236.8 240.7 252.6 260.5 760 254.54 -3.03%
2006-12-21 0 0.330 0.325 0.335 - - 0 0 - 260.5 256.5 264.4 - - 0 - 0.00%
2006-12-20 0 0.330 0.325 0.330 - - 0 0 - 260.5 256.5 260.5 - - 0 - -5.71%
2006-12-19 0 0.350 0.325 0.355 - - 0 0 - 276.2 256.5 280.2 - - 0 - 0.00%
2006-12-18 0 0.350 0.320 0.365 0.320 0.350 2,700,000 960,000 0.3556 276.2 252.6 288.1 252.6 276.2 3,421 280.63 2.94%
2006-12-15 0 0.340 0.320 0.340 - - 0 0 - 268.4 252.6 268.4 - - 0 - 0.00%
2006-12-14 0 0.340 0.320 0.350 - - 0 0 - 268.4 252.6 276.2 - - 0 - 0.00%
2006-12-13 0 0.340 0.330 0.350 - - 0 0 - 268.4 260.5 276.2 - - 0 - 0.00%
2006-12-12 0 0.340 0.330 0.340 0.345 0.360 3,100,000 1,081,000 0.3487 268.4 260.5 268.4 272.3 284.1 3,928 275.23 -2.86%
2006-12-11 0 0.350 0.330 0.360 0.320 0.350 3,300,000 1,151,500 0.3489 276.2 260.5 284.1 252.6 276.2 4,181 275.41 4.48%
2006-12-08 0 0.335 0.325 0.335 0.350 0.350 100,000 35,000 0.3500 264.4 256.5 264.4 276.2 276.2 127 276.24 -1.47%
2006-12-07 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 268.4 252.6 268.4 268.4 268.4 253 268.35 1.49%
2006-12-06 0 0.335 0.320 0.335 0.330 0.335 200,000 66,500 0.3325 264.4 252.6 264.4 260.5 264.4 253 262.43 0.00%
2006-12-05 0 0.335 0.330 0.345 0.335 0.335 100,000 33,500 0.3350 264.4 260.5 272.3 264.4 264.4 127 264.41 4.69%
2006-12-04 0 0.320 0.320 0.355 0.320 0.335 900,000 298,500 0.3317 252.6 252.6 280.2 252.6 264.4 1,140 261.77 -1.54%
2006-12-01 0 0.325 0.325 0.345 0.325 0.325 200,000 65,000 0.3250 256.5 256.5 272.3 256.5 256.5 253 256.51 -4.41%
2006-11-30 0 0.340 0.320 0.340 0.340 0.340 600,000 204,000 0.3400 268.4 252.6 268.4 268.4 268.4 760 268.35 1.49%
2006-11-29 0 0.335 0.320 0.340 0.335 0.335 300,000 100,500 0.3350 264.4 252.6 268.4 264.4 264.4 380 264.41 0.00%
2006-11-28 0 0.335 0.310 0.340 0.310 0.335 5,500,000 1,817,000 0.3304 264.4 244.7 268.4 244.7 264.4 6,968 260.75 1.52%
2006-11-27 0 0.330 0.330 0.345 0.330 0.330 800,000 264,000 0.3300 260.5 260.5 272.3 260.5 260.5 1,014 260.46 -2.94%
2006-11-24 0 0.340 0.330 0.345 0.330 0.350 900,000 304,000 0.3378 268.4 260.5 272.3 260.5 276.2 1,140 266.60 -2.86%
2006-11-23 0 0.350 0.345 0.355 0.340 0.385 5,100,000 1,838,000 0.3604 276.2 272.3 280.2 268.4 303.9 6,462 284.45 2.94%
2006-11-22 0 0.340 0.325 0.350 0.340 0.350 3,100,000 1,064,000 0.3432 268.4 256.5 276.2 268.4 276.2 3,928 270.90 -2.86%
2006-11-21 0 0.350 0.300 0.355 - - 0 0 - 276.2 236.8 280.2 - - 0 - 0.00%
2006-11-20 0 0.350 0.300 0.350 0.345 0.350 2,100,000 734,500 0.3498 276.2 236.8 276.2 272.3 276.2 2,661 276.06 2.94%
2006-11-17 0 0.340 0.315 0.350 - - 0 0 - 268.4 248.6 276.2 - - 0 - 0.00%
2006-11-16 0 0.340 0.325 0.345 - - 0 0 - 268.4 256.5 272.3 - - 0 - 0.00%
2006-11-15 0 0.340 0.320 0.345 0.335 0.360 5,000,000 1,787,000 0.3574 268.4 252.6 272.3 264.4 284.1 6,335 282.08 -2.86%
2006-11-14 0 0.350 0.330 0.370 0.340 0.365 4,700,000 1,710,000 0.3638 276.2 260.5 292.0 268.4 288.1 5,955 287.16 4.48%
2006-11-13 0 0.335 0.335 0.360 0.335 0.365 4,200,000 1,530,000 0.3643 264.4 264.4 284.1 264.4 288.1 5,321 287.52 -9.46%
2006-11-10 0 0.370 0.340 0.370 0.370 0.370 2,000,000 740,000 0.3700 292.0 268.4 292.0 292.0 292.0 2,534 292.03 0.00%
2006-11-09 0 0.370 0.335 0.370 0.370 0.370 500,000 185,000 0.3700 292.0 264.4 292.0 292.0 292.0 633 292.03 0.00%
2006-11-08 0 0.370 0.320 0.370 0.375 0.375 500,000 187,500 0.3750 292.0 252.6 292.0 296.0 296.0 633 295.98 -2.63%
2006-11-07 0 0.380 0.320 0.380 - - 300,000 112,500 0.3750 299.9 252.6 299.9 - - 380 295.98 0.00%
2006-11-06 0 0.380 0.340 0.380 - - 0 0 - 299.9 268.4 299.9 - - 0 - 0.00%
2006-11-03 0 0.380 0.335 0.380 0.380 0.380 500,000 190,000 0.3800 299.9 264.4 299.9 299.9 299.9 633 299.92 5.56%
2006-11-02 0 0.360 0.315 0.380 0.360 0.370 1,000,000 365,000 0.3650 284.1 248.6 299.9 284.1 292.0 1,267 288.08 0.00%
2006-11-01 0 0.360 0.355 0.385 0.360 0.385 900,000 336,500 0.3739 284.1 280.2 303.9 284.1 303.9 1,140 295.10 -5.26%
2006-10-31 0 0.380 0.355 0.380 0.375 0.385 2,200,000 840,500 0.3820 299.9 280.2 299.9 296.0 303.9 2,787 301.54 0.00%
2006-10-27 0 0.380 0.310 0.380 0.360 0.380 1,400,000 520,000 0.3714 299.9 244.7 299.9 284.1 299.9 1,774 293.16 2.70%
2006-10-26 0 0.370 0.320 0.370 - - 0 0 - 292.0 252.6 292.0 - - 0 - 0.00%
2006-10-25 0 0.370 0.310 0.370 0.380 0.380 200,000 76,000 0.3800 292.0 244.7 292.0 299.9 299.9 253 299.92 -2.63%
2006-10-24 0 0.380 0.320 0.380 0.350 0.380 500,000 181,000 0.3620 299.9 252.6 299.9 276.2 299.9 633 285.72 8.57%
2006-10-23 0 0.350 0.315 0.350 - - 0 0 - 276.2 248.6 276.2 - - 0 - 0.00%
2006-10-20 0 0.350 0.315 0.350 0.350 0.350 300,000 105,000 0.3500 276.2 248.6 276.2 276.2 276.2 380 276.24 2.94%
2006-10-19 0 0.340 0.320 0.350 - - 0 0 - 268.4 252.6 276.2 - - 0 - 0.00%
2006-10-18 0 0.340 0.320 0.350 - - 0 0 - 268.4 252.6 276.2 - - 0 - 0.00%
2006-10-17 0 0.340 0.330 0.350 - - 0 0 - 268.4 260.5 276.2 - - 0 - 0.00%
2006-10-16 0 0.340 0.330 0.350 0.340 0.340 100,000 34,000 0.3400 268.4 260.5 276.2 268.4 268.4 127 268.35 3.03%
2006-10-13 0 0.330 0.330 0.360 - - 0 0 - 260.5 260.5 284.1 - - 0 - 0.00%
2006-10-12 0 0.330 0.315 0.365 0.330 0.330 100,000 33,000 0.3300 260.5 248.6 288.1 260.5 260.5 127 260.46 -7.04%
2006-10-11 0 0.355 0.325 0.375 0.335 0.355 6,200,000 2,190,000 0.3532 280.2 256.5 296.0 264.4 280.2 7,855 278.79 10.94%
2006-10-10 0 0.320 0.320 0.325 0.320 0.320 200,000 64,000 0.3200 252.6 252.6 256.5 252.6 252.6 253 252.57 -8.57%
2006-10-09 0 0.350 0.300 0.340 0.300 0.350 800,000 247,000 0.3088 276.2 236.8 268.4 236.8 276.2 1,014 243.69 -2.78%
2006-10-06 0 0.360 0.315 0.360 0.315 0.360 200,000 67,500 0.3375 284.1 248.6 284.1 248.6 284.1 253 266.38 9.09%
2006-10-05 0 0.330 0.315 0.385 0.330 0.345 300,000 102,000 0.3400 260.5 248.6 303.9 260.5 272.3 380 268.35 -15.38%
2006-10-04 0 0.390 0.345 0.400 - - 0 0 - 307.8 272.3 315.7 - - 0 - 0.00%
2006-10-03 0 0.390 0.345 0.390 - - 0 0 - 307.8 272.3 307.8 - - 0 - -7.14%
2006-09-29 0 0.420 0.365 0.420 0.390 0.420 1,600,000 645,500 0.4034 331.5 288.1 331.5 307.8 331.5 2,027 318.42 7.69%
2006-09-28 0 0.390 0.340 0.390 0.355 0.410 1,100,000 408,500 0.3714 307.8 268.4 307.8 280.2 323.6 1,394 293.11 11.43%
2006-09-27 0 0.350 0.325 0.355 0.310 0.360 700,000 243,500 0.3479 276.2 256.5 280.2 244.7 284.1 887 274.55 14.75%
2006-09-26 0 0.305 0.305 0.330 0.300 0.305 300,000 91,000 0.3033 240.7 240.7 260.5 236.8 240.7 380 239.41 -4.69%
2006-09-25 0 0.320 0.305 0.330 0.315 0.320 700,000 221,500 0.3164 252.6 240.7 260.5 248.6 252.6 887 249.75 3.23%
2006-09-22 0 0.310 0.310 0.325 0.300 0.305 600,000 180,500 0.3008 244.7 244.7 256.5 236.8 240.7 760 237.44 -12.68%
2006-09-21 0 0.355 0.300 0.355 0.355 0.355 100,000 35,500 0.3550 280.2 236.8 280.2 280.2 280.2 127 280.19 0.00%
2006-09-20 0 0.355 0.300 0.360 - - 0 0 - 280.2 236.8 284.1 - - 0 - 0.00%
2006-09-19 0 0.355 0.320 0.360 - - 0 0 - 280.2 252.6 284.1 - - 0 - 0.00%
2006-09-18 0 0.355 0.350 0.365 0.355 0.355 200,000 71,000 0.3550 280.2 276.2 288.1 280.2 280.2 253 280.19 -5.33%
2006-09-15 0 0.375 0.350 0.375 - - 0 0 - 296.0 276.2 296.0 - - 0 - -2.60%
2006-09-14 0 0.385 0.350 0.390 - - 0 0 - 303.9 276.2 307.8 - - 0 - 0.00%
2006-09-13 0 0.385 0.360 0.385 - - 0 0 - 303.9 284.1 303.9 - - 0 - -1.28%
2006-09-12 0 0.390 0.370 0.390 - - 0 0 - 307.8 292.0 307.8 - - 0 - 0.00%
2006-09-11 0 0.390 0.360 0.390 0.380 0.390 3,600,000 1,398,000 0.3883 307.8 284.1 307.8 299.9 307.8 4,561 306.50 -1.27%
2006-09-08 0 0.395 0.390 0.400 0.395 0.400 1,500,000 598,000 0.3987 311.8 307.8 315.7 311.8 315.7 1,900 314.66 0.00%
2006-09-07 0 0.395 0.395 0.400 0.395 0.400 7,000,000 2,791,000 0.3987 311.8 311.8 315.7 311.8 315.7 8,869 314.69 -1.25%
2006-09-06 0 0.400 0.395 0.400 0.400 0.405 7,600,000 3,048,500 0.4011 315.7 311.8 315.7 315.7 319.7 9,629 316.59 1.27%
2006-09-05 0 0.395 0.390 0.400 0.395 0.420 12,200,000 4,949,500 0.4057 311.8 307.8 315.7 311.8 331.5 15,457 320.20 -2.47%
2006-09-04 0 0.405 0.400 0.410 0.400 0.425 7,000,000 2,885,500 0.4122 319.7 315.7 323.6 315.7 335.4 8,869 325.35 -3.57%
2006-09-01 0 0.420 0.410 0.420 0.410 0.430 3,300,000 1,384,500 0.4195 331.5 323.6 331.5 323.6 339.4 4,181 331.13 -3.45%
2006-08-31 0 0.435 0.420 0.430 0.420 0.435 17,900,000 7,645,500 0.4271 343.3 331.5 339.4 331.5 343.3 22,679 337.11 1.16%
2006-08-30 0 0.430 0.430 0.435 0.410 0.435 14,100,000 5,990,000 0.4248 339.4 339.4 343.3 323.6 343.3 17,865 335.30 6.17%
2006-08-29 0 0.405 0.400 0.415 0.405 0.415 1,200,000 495,000 0.4125 319.7 315.7 327.5 319.7 327.5 1,520 325.57 -2.41%
2006-08-28 0 0.415 0.370 0.415 0.415 0.425 400,000 167,000 0.4175 327.5 292.0 327.5 327.5 335.4 507 329.52 0.00%
2006-08-25 0 0.415 0.400 0.415 0.400 0.420 1,300,000 536,000 0.4123 327.5 315.7 327.5 315.7 331.5 1,647 325.42 1.22%
2006-08-24 0 0.410 0.395 0.410 0.390 0.410 2,600,000 1,032,000 0.3969 323.6 311.8 323.6 307.8 323.6 3,294 313.28 1.23%
2006-08-23 0 0.405 0.405 0.415 0.405 0.415 1,100,000 450,000 0.4091 319.7 319.7 327.5 319.7 327.5 1,394 322.88 -1.22%
2006-08-22 0 0.410 0.400 0.415 0.410 0.410 200,000 82,000 0.4100 323.6 315.7 327.5 323.6 323.6 253 323.60 -1.20%
2006-08-21 0 0.415 0.405 0.420 0.400 0.415 1,400,000 572,000 0.4086 327.5 319.7 331.5 315.7 327.5 1,774 322.47 0.00%
2006-08-18 0 0.415 0.405 0.415 0.415 0.415 1,100,000 456,500 0.4150 327.5 319.7 327.5 327.5 327.5 1,394 327.55 0.00%
2006-08-17 0 0.415 0.410 0.415 0.415 0.415 500,000 207,500 0.4150 327.5 323.6 327.5 327.5 327.5 633 327.55 0.00%
2006-08-16 0 0.415 0.410 0.420 0.410 0.415 1,200,000 495,500 0.4129 327.5 323.6 331.5 323.6 327.5 1,520 325.90 0.00%
2006-08-15 0 0.415 0.410 0.415 0.415 0.415 400,000 166,000 0.4150 327.5 323.6 327.5 327.5 327.5 507 327.55 1.22%
2006-08-14 0 0.410 0.410 0.420 0.410 0.415 800,000 331,000 0.4138 323.6 323.6 331.5 323.6 327.5 1,014 326.56 -1.20%
2006-08-11 0 0.415 0.415 0.420 0.415 0.415 3,100,000 1,286,500 0.4150 327.5 327.5 331.5 327.5 327.5 3,928 327.55 0.00%
2006-08-10 0 0.415 0.410 0.415 0.410 0.420 23,600,000 9,450,500 0.4004 327.5 323.6 327.5 323.6 331.5 29,901 316.06 -3.49%
2006-08-09 0 0.430 0.415 0.430 0.410 0.430 1,600,000 666,500 0.4166 339.4 327.5 339.4 323.6 339.4 2,027 328.78 0.00%
2006-08-08 0 0.430 0.415 0.435 0.410 0.430 1,000,000 420,000 0.4200 339.4 327.5 343.3 323.6 339.4 1,267 331.49 4.88%
2006-08-07 0 0.410 0.410 0.420 0.410 0.425 1,400,000 580,500 0.4146 323.6 323.6 331.5 323.6 335.4 1,774 327.26 -2.38%
2006-08-04 0 0.420 0.410 0.425 0.415 0.435 700,000 298,500 0.4264 331.5 323.6 335.4 327.5 343.3 887 336.57 -1.18%
2006-08-03 0 0.425 0.415 0.425 0.410 0.430 7,100,000 3,020,000 0.4254 335.4 327.5 335.4 323.6 339.4 8,996 335.72 1.19%
2006-08-02 0 0.420 0.410 0.420 0.400 0.425 5,300,000 2,204,500 0.4159 331.5 323.6 331.5 315.7 335.4 6,715 328.29 0.00%
2006-08-01 0 0.420 0.415 0.420 0.420 0.455 3,700,000 1,614,000 0.4362 331.5 327.5 331.5 331.5 359.1 4,688 344.29 -6.67%
2006-07-31 0 0.450 0.430 0.450 0.425 0.450 4,500,000 1,953,500 0.4341 355.2 339.4 355.2 335.4 355.2 5,701 342.63 4.65%
2006-07-28 0 0.430 0.420 0.430 0.425 0.440 18,900,000 7,464,000 0.3949 339.4 331.5 339.4 335.4 347.3 23,946 311.70 0.00%
2006-07-27 0 0.430 0.430 0.435 0.415 0.430 1,300,000 548,500 0.4219 339.4 339.4 343.3 327.5 339.4 1,647 333.01 1.18%
2006-07-26 0 0.425 0.415 0.430 0.420 0.435 4,400,000 1,875,000 0.4261 335.4 327.5 339.4 331.5 343.3 5,575 336.34 -2.30%
2006-07-25 0 0.435 0.430 0.435 0.435 0.440 2,800,000 1,225,000 0.4375 343.3 339.4 343.3 343.3 347.3 3,548 345.31 0.00%
2006-07-24 0 0.435 0.425 0.435 0.425 0.450 6,800,000 2,989,500 0.4396 343.3 335.4 343.3 335.4 355.2 8,616 346.99 3.57%
2006-07-21 0 0.420 0.420 0.425 0.415 0.425 1,700,000 711,500 0.4185 331.5 331.5 335.4 327.5 335.4 2,154 330.33 0.00%
2006-07-20 0 0.420 0.415 0.425 0.420 0.430 2,600,000 1,109,500 0.4267 331.5 327.5 335.4 331.5 339.4 3,294 336.81 -3.45%
2006-07-19 0 0.435 0.420 0.435 0.420 0.440 4,500,000 1,949,500 0.4332 343.3 331.5 343.3 331.5 347.3 5,701 341.93 2.35%
2006-07-18 0 0.425 0.425 0.440 0.420 0.435 1,100,000 477,000 0.4336 335.4 335.4 347.3 331.5 343.3 1,394 342.26 1.19%
2006-07-17 0 0.420 0.400 0.440 0.420 0.420 100,000 42,000 0.4200 331.5 315.7 347.3 331.5 331.5 127 331.49 2.44%
2006-07-14 0 0.820 0.820 0.850 0.820 0.850 1,300,000 1,079,000 0.8300 323.6 323.6 335.4 323.6 335.4 3,294 327.55 -4.65%
2006-07-13 0 0.860 0.830 0.860 0.830 0.860 700,000 588,000 0.8400 339.4 327.5 339.4 327.5 339.4 1,774 331.49 0.00%
2006-07-12 0 0.860 0.830 0.860 0.840 0.880 1,800,000 1,550,000 0.8611 339.4 327.5 339.4 331.5 347.3 4,561 339.82 0.00%
2006-07-11 0 0.860 0.850 0.870 0.860 0.880 700,000 607,000 0.8671 339.4 335.4 343.3 339.4 347.3 1,774 342.20 1.18%
2006-07-10 0 0.850 0.850 0.870 0.850 0.870 1,000,000 863,000 0.8630 335.4 335.4 343.3 335.4 343.3 2,534 340.57 0.00%
2006-07-07 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 335.4 331.5 335.4 335.4 335.4 253 335.44 1.19%
2006-07-06 0 0.840 0.830 0.850 0.810 0.840 1,200,000 983,000 0.8192 331.5 327.5 335.4 319.7 331.5 3,041 323.27 1.20%
2006-07-05 0 0.830 0.820 0.850 0.830 0.830 400,000 332,000 0.8300 327.5 323.6 335.4 327.5 327.5 1,014 327.55 -2.35%
2006-07-04 0 0.850 0.830 0.850 - - 0 0 - 335.4 327.5 335.4 - - 0 - 0.00%
2006-07-03 0 0.850 0.830 0.860 0.850 0.860 200,000 171,000 0.8550 335.4 327.5 339.4 335.4 339.4 507 337.41 0.00%
2006-06-30 0 0.850 0.830 0.850 0.850 0.860 1,400,000 1,194,000 0.8529 335.4 327.5 335.4 335.4 339.4 3,548 336.57 0.00%
2006-06-29 0 0.850 0.830 0.850 0.830 0.860 3,800,000 3,182,000 0.8374 335.4 327.5 335.4 327.5 339.4 9,629 330.45 3.66%
2006-06-28 0 0.820 0.810 0.830 0.820 0.830 1,800,000 1,483,000 0.8239 323.6 319.7 327.5 323.6 327.5 4,561 325.13 -1.20%
2006-06-27 0 0.830 0.800 0.830 0.810 0.840 2,800,000 2,310,000 0.8250 327.5 315.7 327.5 319.7 331.5 7,095 325.57 2.47%
2006-06-26 0 0.810 0.790 0.810 0.810 0.810 1,000,000 810,000 0.8100 319.7 311.8 319.7 319.7 319.7 2,534 319.65 0.00%
2006-06-23 0 0.810 0.800 0.830 0.800 0.820 2,100,000 1,698,000 0.8086 319.7 315.7 327.5 315.7 323.6 5,321 319.09 -1.22%
2006-06-22 0 0.820 0.810 0.830 0.820 0.830 1,600,000 1,315,000 0.8219 323.6 319.7 327.5 323.6 327.5 4,054 324.34 0.00%
2006-06-21 0 0.820 0.800 0.820 0.820 0.830 1,900,000 1,563,000 0.8226 323.6 315.7 323.6 323.6 327.5 4,815 324.64 0.00%
2006-06-20 0 0.820 0.800 0.820 0.820 0.830 1,500,000 1,233,000 0.8220 323.6 315.7 323.6 323.6 327.5 3,801 324.39 0.00%
2006-06-19 0 0.820 0.810 0.820 0.800 0.820 1,900,000 1,546,000 0.8137 323.6 319.7 323.6 315.7 323.6 4,815 321.11 -1.20%
2006-06-16 0 0.830 0.800 0.840 0.820 0.840 2,000,000 1,658,000 0.8290 327.5 315.7 331.5 323.6 331.5 5,068 327.15 1.22%
2006-06-15 0 0.820 0.810 0.830 0.820 0.840 2,700,000 2,251,000 0.8337 323.6 319.7 327.5 323.6 331.5 6,842 329.01 -2.38%
2006-06-14 0 0.840 0.810 0.840 0.820 0.840 2,000,000 1,660,000 0.8300 331.5 319.7 331.5 323.6 331.5 5,068 327.55 3.70%
2006-06-13 0 0.810 0.800 0.820 0.800 0.820 1,900,000 1,552,000 0.8168 319.7 315.7 323.6 315.7 323.6 4,815 322.35 -1.22%
2006-06-12 0 0.820 0.800 0.830 0.800 0.850 3,200,000 2,645,000 0.8266 323.6 315.7 327.5 315.7 335.4 8,109 326.19 -1.20%
2006-06-09 0 0.830 0.800 0.830 0.800 0.830 3,300,000 2,681,000 0.8124 327.5 315.7 327.5 315.7 327.5 8,362 320.61 1.22%
2006-06-08 0 0.820 0.790 0.820 0.770 0.830 1,900,000 1,528,000 0.8042 323.6 311.8 323.6 303.9 327.5 4,815 317.37 -1.20%
2006-06-07 0 0.830 0.790 0.830 0.850 0.850 300,000 255,000 0.8500 327.5 311.8 327.5 335.4 335.4 760 335.44 0.00%
2006-06-06 0 0.830 0.800 0.830 0.840 0.860 1,000,000 848,000 0.8480 327.5 315.7 327.5 331.5 339.4 2,534 334.65 -1.19%
2006-06-05 0 0.840 0.830 0.850 0.830 0.870 3,100,000 2,645,000 0.8532 331.5 327.5 335.4 327.5 343.3 7,855 336.71 2.44%
2006-06-02 0 0.820 0.800 0.830 0.820 0.840 2,400,000 2,000,000 0.8333 323.6 315.7 327.5 323.6 331.5 6,082 328.86 -1.20%
2006-06-01 0 0.830 0.810 0.830 0.830 0.870 6,500,000 5,561,000 0.8555 327.5 319.7 327.5 327.5 343.3 16,471 337.62 -3.49%
2006-05-30 0 0.860 0.860 0.870 0.820 0.870 3,900,000 3,326,000 0.8528 339.4 339.4 343.3 323.6 343.3 9,883 336.55 2.38%
2006-05-29 0 0.840 0.840 0.850 0.820 0.840 1,100,000 910,000 0.8273 331.5 331.5 335.4 323.6 331.5 2,787 326.47 2.44%
2006-05-26 0 0.820 0.820 0.830 0.820 0.840 800,000 658,000 0.8225 323.6 323.6 327.5 323.6 331.5 2,027 324.59 -2.38%
2006-05-25 0 0.840 0.820 0.840 0.820 0.850 1,200,000 1,010,000 0.8417 331.5 323.6 331.5 323.6 335.4 3,041 332.15 2.44%
2006-05-24 0 0.820 0.820 0.830 0.810 0.830 1,600,000 1,309,000 0.8181 323.6 323.6 327.5 319.7 327.5 4,054 322.86 1.23%
2006-05-23 0 0.810 0.810 0.820 0.800 0.810 900,000 727,000 0.8078 319.7 319.7 323.6 315.7 319.7 2,281 318.78 1.25%
2006-05-22 0 0.800 0.800 0.810 0.720 0.810 2,200,000 1,754,000 0.7973 315.7 315.7 319.7 284.1 319.7 5,575 314.63 1.27%
2006-05-19 0 0.790 0.790 0.800 0.790 0.800 300,000 238,000 0.7933 311.8 311.8 315.7 311.8 315.7 760 313.08 -1.25%
2006-05-18 0 0.800 0.750 0.840 0.760 0.800 1,400,000 1,105,000 0.7893 315.7 296.0 331.5 299.9 315.7 3,548 311.48 1.27%
2006-05-17 0 0.790 0.750 0.800 0.750 0.790 300,000 232,000 0.7733 311.8 296.0 315.7 296.0 311.8 760 305.18 3.95%
2006-05-16 0 0.760 0.760 0.810 0.760 0.760 200,000 152,000 0.7600 299.9 299.9 319.7 299.9 299.9 507 299.92 -6.17%
2006-05-15 0 0.810 0.760 0.810 0.820 0.820 800,000 656,000 0.8200 319.7 299.9 319.7 323.6 323.6 2,027 323.60 1.25%
2006-05-12 0 0.800 0.790 0.820 0.800 0.800 300,000 240,000 0.8000 315.7 311.8 323.6 315.7 315.7 760 315.71 -1.23%
2006-05-11 0 0.810 0.810 0.820 0.810 0.840 1,400,000 1,150,000 0.8214 319.7 319.7 323.6 319.7 331.5 3,548 324.16 0.00%
2006-05-10 0 0.810 0.810 0.850 0.810 0.820 1,600,000 1,306,000 0.8163 319.7 319.7 335.4 319.7 323.6 4,054 322.12 -2.41%
2006-05-09 0 0.830 0.830 0.850 0.830 0.880 5,500,000 4,729,000 0.8598 327.5 327.5 335.4 327.5 347.3 13,937 339.31 -4.60%
2006-05-08 0 0.870 0.860 0.880 0.840 0.910 9,200,000 8,027,000 0.8725 343.3 339.4 347.3 331.5 359.1 23,313 344.32 6.10%
2006-05-04 0 0.820 0.820 0.830 0.820 0.820 900,000 738,000 0.8200 323.6 323.6 327.5 323.6 323.6 2,281 323.60 0.00%
2006-05-03 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 323.6 323.6 327.5 323.6 323.6 253 323.60 -1.20%
2006-05-02 0 0.830 0.830 0.840 0.830 0.840 400,000 333,000 0.8325 327.5 327.5 331.5 327.5 331.5 1,014 328.53 1.22%
2006-04-28 0 0.820 0.810 0.840 0.810 0.830 1,600,000 1,312,000 0.8200 323.6 319.7 331.5 319.7 327.5 4,054 323.60 1.23%
2006-04-27 0 0.810 0.810 0.850 0.810 0.830 2,200,000 1,801,000 0.8186 319.7 319.7 335.4 319.7 327.5 5,575 323.06 0.00%
2006-04-26 0 0.810 0.810 0.840 0.810 0.830 1,600,000 1,309,000 0.8181 319.7 319.7 331.5 319.7 327.5 4,054 322.86 -4.71%
2006-04-25 0 0.850 0.830 0.850 0.840 0.870 600,000 512,000 0.8533 335.4 327.5 335.4 331.5 343.3 1,520 336.75 -5.56%
2006-04-24 0 0.900 0.890 0.920 0.900 0.920 2,300,000 2,081,000 0.9048 355.2 351.2 363.1 355.2 363.1 5,828 357.06 0.00%
2006-04-21 0 0.900 0.900 0.930 0.900 0.920 14,800,000 13,493,000 0.9117 355.2 355.2 367.0 355.2 363.1 37,503 359.78 0.00%
2006-04-20 0 0.900 0.890 0.910 0.830 0.900 6,400,000 5,436,000 0.8494 355.2 351.2 359.1 327.5 355.2 16,218 335.19 5.88%
2006-04-19 0 0.850 0.850 0.860 0.850 0.850 1,900,000 1,615,000 0.8500 335.4 335.4 339.4 335.4 335.4 4,815 335.44 0.00%
2006-04-18 0 0.850 0.850 0.870 0.840 0.850 700,000 591,000 0.8443 335.4 335.4 343.3 331.5 335.4 1,774 333.18 1.19%
2006-04-13 0 0.840 0.840 0.850 0.820 0.850 2,200,000 1,842,000 0.8373 331.5 331.5 335.4 323.6 335.4 5,575 330.42 0.00%
2006-04-12 0 0.840 0.830 0.850 0.840 0.860 3,700,000 3,127,000 0.8451 331.5 327.5 335.4 331.5 339.4 9,376 333.52 0.00%
2006-04-11 0 0.840 0.830 0.860 0.810 0.840 2,500,000 2,062,000 0.8248 331.5 327.5 339.4 319.7 331.5 6,335 325.49 0.00%
2006-04-10 0 0.840 0.820 0.850 0.820 0.880 3,700,000 3,103,000 0.8386 331.5 323.6 335.4 323.6 347.3 9,376 330.96 -4.55%
2006-04-07 0 0.880 0.870 0.880 0.880 0.890 900,000 793,000 0.8811 347.3 343.3 347.3 347.3 351.2 2,281 347.72 0.00%
2006-04-06 0 0.880 0.880 0.900 0.870 0.900 2,400,000 2,107,000 0.8779 347.3 347.3 355.2 343.3 355.2 6,082 346.46 -2.22%
2006-04-04 0 0.900 0.870 0.900 0.900 0.910 500,000 454,000 0.9080 355.2 343.3 355.2 355.2 359.1 1,267 358.33 -1.10%
2006-04-03 0 0.910 0.870 0.910 0.860 0.940 1,800,000 1,606,000 0.8922 359.1 343.3 359.1 339.4 371.0 4,561 352.10 2.25%
2006-03-31 0 0.890 0.880 0.920 0.890 0.980 9,400,000 8,795,000 0.9356 351.2 347.3 363.1 351.2 386.7 23,820 369.24 -5.32%
2006-03-30 0 0.940 0.920 0.940 0.780 0.970 28,400,000 25,098,000 0.8837 371.0 363.1 371.0 307.8 382.8 71,965 348.75 17.50%
2006-03-29 0 0.800 0.790 0.810 0.790 0.820 3,600,000 2,868,000 0.7967 315.7 311.8 319.7 311.8 323.6 9,122 314.39 -2.44%
2006-03-28 0 0.820 0.800 0.830 0.770 0.840 10,200,000 8,203,000 0.8042 323.6 315.7 327.5 303.9 331.5 25,847 317.37 -4.65%
2006-03-27 0 0.860 0.840 0.860 0.840 0.870 5,700,000 4,856,000 0.8519 339.4 331.5 339.4 331.5 343.3 14,444 336.20 1.18%
2006-03-24 0 0.850 0.850 0.880 0.850 0.890 1,800,000 1,563,000 0.8683 335.4 335.4 347.3 335.4 351.2 4,561 342.67 -3.41%
2006-03-23 0 0.880 0.860 0.880 0.860 0.890 2,100,000 1,844,000 0.8781 347.3 339.4 347.3 339.4 351.2 5,321 346.53 3.53%
2006-03-22 0 0.850 0.840 0.850 0.820 0.860 1,100,000 926,000 0.8418 335.4 331.5 335.4 323.6 339.4 2,787 332.21 3.66%
2006-03-21 0 0.820 0.810 0.850 0.810 0.840 4,600,000 3,788,000 0.8235 323.6 319.7 335.4 319.7 331.5 11,656 324.97 -1.20%
2006-03-20 0 0.830 0.820 0.840 0.820 0.850 4,000,000 3,335,000 0.8338 327.5 323.6 331.5 323.6 335.4 10,136 329.03 0.00%
2006-03-17 0 0.830 0.810 0.830 0.810 0.850 4,000,000 3,322,000 0.8305 327.5 319.7 327.5 319.7 335.4 10,136 327.74 -1.19%
2006-03-16 0 0.840 0.830 0.840 0.810 0.850 4,900,000 4,123,000 0.8414 331.5 327.5 331.5 319.7 335.4 12,417 332.06 1.20%
2006-03-15 0 0.830 0.810 0.830 0.790 0.840 3,900,000 3,201,000 0.8208 327.5 319.7 327.5 311.8 331.5 9,883 323.90 2.47%
2006-03-14 0 0.810 0.800 0.810 0.810 0.900 11,200,000 9,638,000 0.8605 319.7 315.7 319.7 319.7 355.2 28,381 339.60 -3.57%
2006-03-13 1 - - - - - 0 0 - 331.5 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 331.5 - - - - 0 - 0.00%
2006-03-09 0 0.840 0.830 0.840 0.790 0.840 6,100,000 4,954,000 0.8121 331.5 327.5 331.5 311.8 331.5 15,457 320.49 5.00%
2006-03-08 0 0.800 0.780 0.800 0.790 0.850 7,900,000 6,458,000 0.8175 315.7 307.8 315.7 311.8 335.4 20,019 322.60 -1.23%
2006-03-07 0 0.810 0.800 0.820 0.810 0.860 13,700,000 11,422,000 0.8337 319.7 315.7 323.6 319.7 339.4 34,716 329.02 -4.71%
2006-03-06 0 0.850 0.840 0.860 0.730 0.860 6,800,000 5,394,000 0.7932 335.4 331.5 339.4 288.1 339.4 17,231 313.04 13.33%
2006-03-03 0 0.750 0.730 0.750 0.720 0.750 800,000 584,000 0.7300 296.0 288.1 296.0 284.1 296.0 2,027 288.08 4.17%
2006-03-02 0 0.720 0.720 0.730 0.720 0.720 300,000 216,000 0.7200 284.1 284.1 288.1 284.1 284.1 760 284.14 0.00%
2006-03-01 0 0.720 0.710 0.730 0.690 0.730 2,900,000 2,076,000 0.7159 284.1 280.2 288.1 272.3 288.1 7,349 282.50 0.00%
2006-02-28 0 0.720 0.710 0.720 0.710 0.730 3,600,000 2,608,000 0.7244 284.1 280.2 284.1 280.2 288.1 9,122 285.89 -1.37%
2006-02-27 0 0.730 0.720 0.740 0.720 0.750 2,600,000 1,911,000 0.7350 288.1 284.1 292.0 284.1 296.0 6,588 290.06 0.00%
2006-02-24 0 0.730 0.710 0.730 0.720 0.730 2,300,000 1,678,000 0.7296 288.1 280.2 288.1 284.1 288.1 5,828 287.91 -1.35%
2006-02-23 0 0.740 0.720 0.760 0.680 0.740 6,500,000 4,502,000 0.6926 292.0 284.1 299.9 268.4 292.0 16,471 273.33 8.82%
2006-02-22 0 0.680 0.670 0.680 0.660 0.700 3,600,000 2,447,000 0.6797 268.4 264.4 268.4 260.5 276.2 9,122 268.24 -4.23%
2006-02-21 0 0.710 0.700 0.720 0.690 0.710 2,900,000 2,043,000 0.7045 280.2 276.2 284.1 272.3 280.2 7,349 278.01 0.00%
2006-02-20 0 0.710 0.700 0.710 0.690 0.710 3,500,000 2,473,000 0.7066 280.2 276.2 280.2 272.3 280.2 8,869 278.84 -1.39%
2006-02-17 0 0.720 0.700 0.720 0.700 0.720 4,000,000 2,867,000 0.7168 284.1 276.2 284.1 276.2 284.1 10,136 282.85 1.41%
2006-02-16 0 0.710 0.700 0.720 0.710 0.720 3,300,000 2,344,000 0.7103 280.2 276.2 284.1 280.2 284.1 8,362 280.31 -1.39%
2006-02-15 0 0.720 0.710 0.730 0.710 0.720 3,700,000 2,653,000 0.7170 284.1 280.2 288.1 280.2 284.1 9,376 282.96 0.00%
2006-02-14 0 0.720 0.710 0.730 0.710 0.720 2,100,000 1,507,000 0.7176 284.1 280.2 288.1 280.2 284.1 5,321 283.20 0.00%
2006-02-13 0 0.720 0.710 0.730 0.710 0.730 2,300,000 1,658,000 0.7209 284.1 280.2 288.1 280.2 288.1 5,828 284.48 0.00%
2006-02-10 0 0.720 0.710 0.730 0.710 0.720 3,100,000 2,223,000 0.7171 284.1 280.2 288.1 280.2 284.1 7,855 282.99 2.86%
2006-02-09 0 0.700 0.700 0.710 0.700 0.740 2,700,000 1,955,000 0.7241 276.2 276.2 280.2 276.2 292.0 6,842 285.74 -1.41%
2006-02-08 0 0.710 0.710 0.720 0.710 0.720 500,000 357,000 0.7140 280.2 280.2 284.1 280.2 284.1 1,267 281.77 -1.39%
2006-02-07 0 0.720 0.700 0.730 0.720 0.720 2,000,000 1,440,000 0.7200 284.1 276.2 288.1 284.1 284.1 5,068 284.14 0.00%
2006-02-06 0 0.720 0.700 0.730 0.710 0.750 2,100,000 1,536,000 0.7314 284.1 276.2 288.1 280.2 296.0 5,321 288.65 4.35%
2006-02-03 0 0.690 0.690 0.740 0.690 0.690 200,000 138,000 0.6900 272.3 272.3 292.0 272.3 272.3 507 272.30 -2.82%
2006-02-02 0 0.710 0.690 0.750 - - 0 0 - 280.2 272.3 296.0 - - 0 - 0.00%
2006-02-01 0 0.710 0.680 0.770 - - 0 0 - 280.2 268.4 303.9 - - 0 - 0.00%
2006-01-27 0 0.710 0.700 0.770 0.710 0.710 200,000 142,000 0.7100 280.2 276.2 303.9 280.2 280.2 507 280.19 1.43%
2006-01-26 0 0.700 0.700 0.730 0.700 0.700 600,000 420,000 0.7000 276.2 276.2 288.1 276.2 276.2 1,520 276.24 -1.41%
2006-01-25 0 0.710 0.700 0.730 - - 0 0 - 280.2 276.2 288.1 - - 0 - 0.00%
2006-01-24 0 0.710 0.710 0.740 0.700 0.700 100,000 70,000 0.7000 280.2 280.2 292.0 276.2 276.2 253 276.24 -1.39%
2006-01-23 0 0.720 0.700 0.760 - - 0 0 - 284.1 276.2 299.9 - - 0 - 0.00%
2006-01-20 0 0.720 0.700 0.760 0.700 0.720 200,000 142,000 0.7100 284.1 276.2 299.9 276.2 284.1 507 280.19 2.86%
2006-01-19 0 0.700 0.700 0.760 - - 0 0 - 276.2 276.2 299.9 - - 0 - 0.00%
2006-01-18 0 0.700 0.700 0.770 - - 0 0 - 276.2 276.2 303.9 - - 0 - 0.00%
2006-01-17 0 0.700 0.700 0.770 - - 0 0 - 276.2 276.2 303.9 - - 0 - 0.00%
2006-01-16 0 0.700 0.700 0.770 0.700 0.700 100,000 70,000 0.7000 276.2 276.2 303.9 276.2 276.2 253 276.24 0.00%
2006-01-13 0 0.700 0.700 0.760 - - 0 0 - 276.2 276.2 299.9 - - 0 - 0.00%
2006-01-12 0 0.700 0.700 0.760 - - 0 0 - 276.2 276.2 299.9 - - 0 - 0.00%
2006-01-11 0 0.700 0.700 0.760 0.700 0.700 700,000 490,000 0.7000 276.2 276.2 299.9 276.2 276.2 1,774 276.24 -2.78%
2006-01-10 0 0.720 0.710 0.750 0.720 0.720 10,600,000 7,422,000 0.7002 284.1 280.2 296.0 284.1 284.1 26,860 276.32 1.41%
2006-01-09 1 - - - - - 0 0 - 280.2 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 280.2 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 280.2 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 280.2 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 280.2 - - - - 0 - 0.00%
2005-12-30 0 0.710 0.700 0.740 0.710 0.710 200,000 142,000 0.7100 280.2 276.2 292.0 280.2 280.2 507 280.19 -1.39%
2005-12-29 0 0.720 0.720 0.740 - - 0 0 - 284.1 284.1 292.0 - - 0 - 0.00%
2005-12-28 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 284.1 284.1 292.0 284.1 284.1 253 284.14 -4.00%
2005-12-23 0 0.750 0.710 0.760 0.720 0.750 700,000 516,000 0.7371 296.0 280.2 299.9 284.1 296.0 1,774 290.90 1.35%
2005-12-22 0 0.740 0.720 0.740 - - 0 0 - 292.0 284.1 292.0 - - 0 - 0.00%
2005-12-21 0 0.740 0.720 0.750 - - 0 0 - 292.0 284.1 296.0 - - 0 - 0.00%
2005-12-20 0 0.740 0.730 0.760 0.740 0.740 200,000 148,000 0.7400 292.0 288.1 299.9 292.0 292.0 507 292.03 -2.63%
2005-12-19 0 0.760 0.750 0.760 0.740 0.760 3,200,000 2,399,000 0.7497 299.9 296.0 299.9 292.0 299.9 8,109 295.85 4.11%
2005-12-16 0 0.730 0.710 0.740 0.720 0.750 2,100,000 1,540,000 0.7333 288.1 280.2 292.0 284.1 296.0 5,321 289.40 1.39%
2005-12-15 0 0.720 0.710 0.720 0.690 0.730 1,800,000 1,263,000 0.7017 284.1 280.2 284.1 272.3 288.1 4,561 276.90 -1.37%
2005-12-14 0 0.730 0.720 0.740 0.730 0.740 1,600,000 1,173,000 0.7331 288.1 284.1 292.0 288.1 292.0 4,054 289.32 -1.35%
2005-12-13 0 0.740 0.730 0.740 0.740 0.770 2,600,000 1,969,000 0.7573 292.0 288.1 292.0 292.0 303.9 6,588 298.86 -2.63%
2005-12-12 0 0.760 0.750 0.770 0.750 0.780 4,000,000 3,040,000 0.7600 299.9 296.0 303.9 296.0 307.8 10,136 299.92 2.70%
2005-12-09 0 0.740 0.740 0.760 0.720 0.760 7,800,000 5,803,000 0.7440 292.0 292.0 299.9 284.1 299.9 19,765 293.60 2.78%
2005-12-08 0 0.720 0.710 0.730 0.720 0.730 2,600,000 1,876,000 0.7215 284.1 280.2 288.1 284.1 288.1 6,588 284.74 0.00%
2005-12-07 0 0.720 0.700 0.720 0.700 0.720 1,400,000 1,003,000 0.7164 284.1 276.2 284.1 276.2 284.1 3,548 282.73 -1.37%
2005-12-06 0 0.730 0.720 0.730 0.730 0.740 1,200,000 884,000 0.7367 288.1 284.1 288.1 288.1 292.0 3,041 290.71 -2.67%
2005-12-05 0 0.750 0.740 0.750 0.740 0.760 2,400,000 1,792,000 0.7467 296.0 292.0 296.0 292.0 299.9 6,082 294.66 1.35%
2005-12-02 0 0.740 0.740 0.750 0.730 0.750 12,200,000 9,134,000 0.7487 292.0 292.0 296.0 288.1 296.0 30,915 295.46 2.78%
2005-12-01 0 0.720 0.710 0.720 0.710 0.730 1,800,000 1,303,000 0.7239 284.1 280.2 284.1 280.2 288.1 4,561 285.67 -1.37%
2005-11-30 0 0.730 0.730 0.740 0.730 0.750 2,100,000 1,537,000 0.7319 288.1 288.1 292.0 288.1 296.0 5,321 288.83 -1.35%
2005-11-29 0 0.740 0.730 0.740 0.730 0.740 3,100,000 2,285,000 0.7371 292.0 288.1 292.0 288.1 292.0 7,855 290.88 0.00%
2005-11-28 0 0.740 0.730 0.740 0.720 0.740 2,900,000 2,127,000 0.7334 292.0 288.1 292.0 284.1 292.0 7,349 289.44 0.00%
2005-11-25 0 0.740 0.730 0.750 0.720 0.740 2,900,000 2,135,000 0.7362 292.0 288.1 296.0 284.1 292.0 7,349 290.53 0.00%
2005-11-24 0 0.740 0.730 0.750 0.730 0.750 3,000,000 2,216,000 0.7387 292.0 288.1 296.0 288.1 296.0 7,602 291.50 -1.33%
2005-11-23 0 0.750 0.730 0.750 0.740 0.750 2,700,000 2,013,000 0.7456 296.0 288.1 296.0 292.0 296.0 6,842 294.22 1.35%
2005-11-22 0 0.740 0.730 0.740 0.740 0.750 1,700,000 1,266,000 0.7447 292.0 288.1 292.0 292.0 296.0 4,308 293.89 0.00%
2005-11-21 0 0.740 0.730 0.750 0.730 0.770 2,200,000 1,640,000 0.7455 292.0 288.1 296.0 288.1 303.9 5,575 294.18 0.00%
2005-11-18 0 0.740 0.720 0.750 0.730 0.770 1,800,000 1,338,000 0.7433 292.0 284.1 296.0 288.1 303.9 4,561 293.34 0.00%
2005-11-17 0 0.740 0.710 0.760 0.700 0.750 2,100,000 1,541,000 0.7338 292.0 280.2 299.9 276.2 296.0 5,321 289.59 0.00%
2005-11-16 0 0.740 0.730 0.750 0.740 0.770 10,800,000 8,141,000 0.7538 292.0 288.1 296.0 292.0 303.9 27,367 297.47 0.00%
2005-11-15 0 0.740 0.740 0.750 0.730 0.780 16,900,000 12,780,000 0.7562 292.0 292.0 296.0 288.1 307.8 42,824 298.43 0.00%
2005-11-14 0 0.740 0.720 0.750 0.720 0.750 7,700,000 5,676,000 0.7371 292.0 284.1 296.0 284.1 296.0 19,512 290.90 1.37%
2005-11-11 0 0.730 0.720 0.730 0.710 0.740 8,200,000 5,973,000 0.7284 288.1 284.1 288.1 280.2 292.0 20,779 287.46 2.82%
2005-11-10 0 0.710 0.700 0.720 0.680 0.720 6,400,000 4,488,000 0.7013 280.2 276.2 284.1 268.4 284.1 16,218 276.74 2.90%
2005-11-09 0 0.690 0.670 0.690 0.650 0.690 3,300,000 2,179,000 0.6603 272.3 264.4 272.3 256.5 272.3 8,362 260.58 7.81%
2005-11-08 0 0.640 0.630 0.650 0.640 0.660 1,400,000 910,000 0.6500 252.6 248.6 256.5 252.6 260.5 3,548 256.51 -1.54%
2005-11-07 0 0.650 0.650 0.660 0.650 0.650 7,400,000 4,810,000 0.6500 256.5 256.5 260.5 256.5 256.5 18,752 256.51 0.00%
2005-11-04 0 0.650 0.650 0.670 0.650 0.660 1,000,000 655,000 0.6550 256.5 256.5 264.4 256.5 260.5 2,534 258.49 -1.52%
2005-11-03 0 0.660 0.650 0.670 0.640 0.660 2,900,000 1,897,000 0.6541 260.5 256.5 264.4 252.6 260.5 7,349 258.15 1.54%
2005-11-02 0 0.650 0.640 0.650 0.650 0.670 1,200,000 786,000 0.6550 256.5 252.6 256.5 256.5 264.4 3,041 258.49 -1.52%
2005-11-01 0 0.660 0.660 0.670 0.640 0.670 1,500,000 981,000 0.6540 260.5 260.5 264.4 252.6 264.4 3,801 258.09 6.45%
2005-10-31 0 0.620 0.620 0.640 - - 0 0 - 244.7 244.7 252.6 - - 0 - 1.64%
2005-10-28 0 0.610 0.610 0.650 - - 0 0 - 240.7 240.7 256.5 - - 0 - 0.00%
2005-10-27 0 0.610 0.610 0.640 0.610 0.610 100,000 61,000 0.6100 240.7 240.7 252.6 240.7 240.7 253 240.73 -4.69%
2005-10-26 0 0.640 0.630 0.640 0.640 0.650 300,000 194,000 0.6467 252.6 248.6 252.6 252.6 256.5 760 255.20 0.00%
2005-10-25 0 0.640 0.610 0.650 0.640 0.640 400,000 256,000 0.6400 252.6 240.7 256.5 252.6 252.6 1,014 252.57 0.00%
2005-10-24 0 0.640 0.630 0.640 0.640 0.640 400,000 256,000 0.6400 252.6 248.6 252.6 252.6 252.6 1,014 252.57 3.23%
2005-10-21 0 0.620 0.600 0.630 0.620 0.620 300,000 186,000 0.6200 244.7 236.8 248.6 244.7 244.7 760 244.67 3.33%
2005-10-20 0 0.600 0.600 0.640 0.600 0.600 200,000 120,000 0.6000 236.8 236.8 252.6 236.8 236.8 507 236.78 -6.25%
2005-10-19 0 0.640 0.570 0.650 - - 0 0 - 252.6 224.9 256.5 - - 0 - 0.00%
2005-10-18 0 0.640 - 0.650 - - 0 0 - 252.6 - 256.5 - - 0 - 0.00%
2005-10-17 0 0.640 0.570 0.650 0.640 0.640 200,000 128,000 0.6400 252.6 224.9 256.5 252.6 252.6 507 252.57 1.59%
2005-10-14 0 0.630 - 0.640 - - 0 0 - 248.6 - 252.6 - - 0 - 0.00%
2005-10-13 0 0.630 0.560 0.640 - - 0 0 - 248.6 221.0 252.6 - - 0 - 0.00%
2005-10-12 0 0.630 0.590 0.750 0.590 0.630 200,000 122,000 0.6100 248.6 232.8 296.0 232.8 248.6 507 240.73 -1.56%
2005-10-10 0 0.640 0.590 0.700 - - 0 0 - 252.6 232.8 276.2 - - 0 - 0.00%
2005-10-07 0 0.640 - 0.640 0.640 0.640 200,000 128,000 0.6400 252.6 - 252.6 252.6 252.6 507 252.57 0.00%
2005-10-06 0 0.640 - 0.640 - - 0 0 - 252.6 - 252.6 - - 0 - 0.00%
2005-10-05 0 0.640 0.560 0.660 - - 0 0 - 252.6 221.0 260.5 - - 0 - 0.00%
2005-10-04 0 0.640 - 0.650 0.640 0.640 100,000 64,000 0.6400 252.6 - 256.5 252.6 252.6 253 252.57 -1.54%
2005-10-03 0 0.650 - 0.650 - - 0 0 - 256.5 - 256.5 - - 0 - 0.00%
2005-09-30 0 0.650 0.610 0.660 0.650 0.650 600,000 390,000 0.6500 256.5 240.7 260.5 256.5 256.5 1,520 256.51 -1.52%
2005-09-29 0 0.660 0.650 0.660 0.630 0.670 1,700,000 1,112,000 0.6541 260.5 256.5 260.5 248.6 264.4 4,308 258.14 1.54%
2005-09-28 0 0.650 0.650 0.660 0.640 0.670 1,800,000 1,185,000 0.6583 256.5 256.5 260.5 252.6 264.4 4,561 259.80 -1.52%
2005-09-27 0 0.660 0.650 0.660 0.650 0.670 3,300,000 2,180,000 0.6606 260.5 256.5 260.5 256.5 264.4 8,362 260.70 0.00%
2005-09-26 0 0.660 0.640 0.670 0.640 0.680 3,600,000 2,370,000 0.6583 260.5 252.6 264.4 252.6 268.4 9,122 259.80 3.13%
2005-09-23 0 0.640 0.620 0.650 0.630 0.660 1,200,000 769,000 0.6408 252.6 244.7 256.5 248.6 260.5 3,041 252.89 -7.25%
2005-09-22 0 0.690 0.680 0.700 0.660 0.690 6,200,000 4,170,000 0.6726 272.3 268.4 276.2 260.5 272.3 15,711 265.42 0.00%
2005-09-21 0 0.690 0.660 0.690 0.670 0.700 1,600,000 1,102,000 0.6888 272.3 260.5 272.3 264.4 276.2 4,054 271.80 -2.82%
2005-09-20 0 0.710 0.690 0.710 0.690 0.710 1,600,000 1,126,000 0.7038 280.2 272.3 280.2 272.3 280.2 4,054 277.72 -1.39%
2005-09-16 0 0.720 0.700 0.720 0.710 0.740 3,200,000 2,322,000 0.7256 284.1 276.2 284.1 280.2 292.0 8,109 286.36 2.86%
2005-09-15 0 0.700 0.690 0.720 0.690 0.750 9,200,000 6,629,000 0.7205 276.2 272.3 284.1 272.3 296.0 23,313 284.35 1.45%
2005-09-14 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 272.3 - - - - 0 - 0.00%
2005-09-06 0 0.690 0.680 0.700 0.680 0.750 3,400,000 2,418,000 0.7112 272.3 268.4 276.2 268.4 296.0 8,616 280.65 -5.48%
2005-09-05 0 0.730 0.730 0.740 0.730 0.760 2,400,000 1,774,000 0.7392 288.1 288.1 292.0 288.1 299.9 6,082 291.70 -2.67%
2005-09-02 0 0.750 0.740 0.760 0.750 0.780 2,500,000 1,901,000 0.7604 296.0 292.0 299.9 296.0 307.8 6,335 300.08 -2.60%
2005-09-01 0 0.770 0.760 0.770 0.750 0.780 2,300,000 1,760,000 0.7652 303.9 299.9 303.9 296.0 307.8 5,828 301.98 1.32%
2005-08-31 0 0.760 0.750 0.770 0.720 0.770 3,100,000 2,315,000 0.7468 299.9 296.0 303.9 284.1 303.9 7,855 294.70 5.56%
2005-08-30 0 0.720 0.710 0.720 0.720 0.720 200,000 144,000 0.7200 284.1 280.2 284.1 284.1 284.1 507 284.14 1.41%
2005-08-29 0 0.710 0.700 0.710 0.680 0.710 1,000,000 690,000 0.6900 280.2 276.2 280.2 268.4 280.2 2,534 272.30 1.43%
2005-08-26 0 0.700 0.690 0.710 0.700 0.720 2,500,000 1,765,000 0.7060 276.2 272.3 280.2 276.2 284.1 6,335 278.61 1.45%
2005-08-25 0 0.690 0.680 0.700 0.690 0.690 1,200,000 828,000 0.6900 272.3 268.4 276.2 272.3 272.3 3,041 272.30 1.47%
2005-08-24 0 0.680 0.670 0.690 0.670 0.680 3,200,000 2,168,000 0.6775 268.4 264.4 272.3 264.4 268.4 8,109 267.36 3.03%
2005-08-23 0 0.660 0.660 0.680 0.640 0.680 3,600,000 2,415,000 0.6708 260.5 260.5 268.4 252.6 268.4 9,122 264.73 6.45%
2005-08-22 0 0.620 0.620 0.690 - - 0 0 - 244.7 244.7 272.3 - - 0 - 0.00%
2005-08-19 0 0.620 0.620 0.670 0.600 0.610 300,000 182,000 0.6067 244.7 244.7 264.4 236.8 240.7 760 239.41 1.64%
2005-08-18 0 0.610 0.600 0.650 - - 0 0 - 240.7 236.8 256.5 - - 0 - 0.00%
2005-08-17 0 0.610 0.610 0.630 - - 0 0 - 240.7 240.7 248.6 - - 0 - 1.67%
2005-08-16 0 0.600 0.590 0.650 0.590 0.600 1,400,000 835,000 0.5964 236.8 232.8 256.5 232.8 236.8 3,548 235.37 -1.64%
2005-08-15 0 0.610 0.600 0.670 - - 0 0 - 240.7 236.8 264.4 - - 0 - 0.00%
2005-08-12 0 0.610 0.610 0.650 0.600 0.620 1,400,000 846,000 0.6043 240.7 240.7 256.5 236.8 244.7 3,548 238.47 -3.17%
2005-08-11 0 0.630 0.630 0.690 0.630 0.630 200,000 126,000 0.6300 248.6 248.6 272.3 248.6 248.6 507 248.62 0.00%
2005-08-10 0 0.630 0.630 0.690 0.630 0.630 100,000 63,000 0.6300 248.6 248.6 272.3 248.6 248.6 253 248.62 0.00%
2005-08-09 0 0.630 0.630 0.690 - - 0 0 - 248.6 248.6 272.3 - - 0 - 0.00%
2005-08-08 0 0.630 0.630 0.680 - - 0 0 - 248.6 248.6 268.4 - - 0 - 0.00%
2005-08-05 0 0.630 0.630 0.670 0.620 0.620 500,000 310,000 0.6200 248.6 248.6 264.4 244.7 244.7 1,267 244.67 1.61%
2005-08-04 0 0.620 0.620 0.680 - - 0 0 - 244.7 244.7 268.4 - - 0 - 0.00%
2005-08-03 0 0.620 0.620 0.660 0.610 0.620 800,000 490,000 0.6125 244.7 244.7 260.5 240.7 244.7 2,027 241.71 -6.06%
2005-08-02 0 0.660 0.600 0.690 - - 500,000 340,000 0.6800 260.5 236.8 272.3 - - 1,267 268.35 0.00%
2005-08-01 0 0.660 0.620 0.690 - - 0 0 - 260.5 244.7 272.3 - - 0 - 0.00%
2005-07-29 0 0.660 - 0.690 - - 0 0 - 260.5 - 272.3 - - 0 - 0.00%
2005-07-28 0 0.660 - 0.690 - - 0 0 - 260.5 - 272.3 - - 0 - 0.00%
2005-07-27 0 0.660 - 0.660 - - 0 0 - 260.5 - 260.5 - - 0 - -2.94%
2005-07-26 0 0.680 - 0.690 - - 0 0 - 268.4 - 272.3 - - 0 - 0.00%
2005-07-25 0 0.680 - 0.690 - - 0 0 - 268.4 - 272.3 - - 0 - 0.00%
2005-07-22 0 0.680 - 0.690 - - 0 0 - 268.4 - 272.3 - - 0 - 0.00%
2005-07-21 0 0.680 - 0.680 - - 0 0 - 268.4 - 268.4 - - 0 - 0.00%
2005-07-20 0 0.680 - 0.680 - - 200,000 134,000 0.6700 268.4 - 268.4 - - 507 264.41 -1.45%
2005-07-19 0 0.690 - 0.690 - - 0 0 - 272.3 - 272.3 - - 0 - 0.00%
2005-07-18 0 0.690 - 0.700 - - 0 0 - 272.3 - 276.2 - - 0 - 0.00%
2005-07-15 0 0.690 - 0.690 - - 0 0 - 272.3 - 272.3 - - 0 - -1.43%
2005-07-14 0 0.700 - 0.700 - - 0 0 - 276.2 - 276.2 - - 0 - 0.00%
2005-07-13 0 0.700 - 0.700 - - 0 0 - 276.2 - 276.2 - - 0 - 0.00%
2005-07-12 0 0.700 0.630 0.700 - - 0 0 - 276.2 248.6 276.2 - - 0 - 0.00%
2005-07-11 0 0.700 0.640 0.700 - - 0 0 - 276.2 252.6 276.2 - - 0 - 0.00%
2005-07-08 0 0.700 0.630 0.700 - - 0 0 - 276.2 248.6 276.2 - - 0 - 0.00%
2005-07-07 0 0.700 0.640 0.720 - - 0 0 - 276.2 252.6 284.1 - - 0 - 0.00%
2005-07-06 0 0.700 0.650 0.720 - - 0 0 - 276.2 256.5 284.1 - - 0 - 0.00%
2005-07-05 0 0.700 0.660 0.720 - - 0 0 - 276.2 260.5 284.1 - - 0 - 0.00%
2005-07-04 0 0.700 0.650 0.710 - - 0 0 - 276.2 256.5 280.2 - - 0 - 0.00%
2005-06-30 0 0.700 0.680 0.710 0.700 0.700 700,000 490,000 0.7000 276.2 268.4 280.2 276.2 276.2 1,774 276.24 0.00%
2005-06-29 0 0.700 0.690 0.710 0.680 0.700 600,000 418,000 0.6967 276.2 272.3 280.2 268.4 276.2 1,520 274.93 6.06%
2005-06-28 0 0.660 0.650 0.690 - - 0 0 - 260.5 256.5 272.3 - - 0 - 0.00%
2005-06-27 0 0.660 0.650 0.680 0.640 0.660 400,000 260,000 0.6500 260.5 256.5 268.4 252.6 260.5 1,014 256.51 4.76%
2005-06-24 0 0.630 0.630 0.650 0.620 0.630 1,100,000 692,000 0.6291 248.6 248.6 256.5 244.7 248.6 2,787 248.26 -1.56%
2005-06-23 0 0.640 0.650 0.660 0.630 0.640 600,000 379,000 0.6317 252.6 256.5 260.5 248.6 252.6 1,520 249.28 1.59%
2005-06-22 0 0.630 0.630 0.650 0.620 0.630 1,700,000 1,061,000 0.6241 248.6 248.6 256.5 244.7 248.6 4,308 246.30 -3.08%
2005-06-21 0 0.650 0.600 0.670 - - 0 0 - 256.5 236.8 264.4 - - 0 - 0.00%
2005-06-20 0 0.650 0.620 0.650 0.630 0.670 2,200,000 1,427,000 0.6486 256.5 244.7 256.5 248.6 264.4 5,575 255.97 -2.99%
2005-06-17 0 0.670 0.630 0.710 0.670 0.670 100,000 67,000 0.6700 264.4 248.6 280.2 264.4 264.4 253 264.41 -2.90%
2005-06-16 0 0.690 0.670 0.700 - - 0 0 - 272.3 264.4 276.2 - - 0 - 0.00%
2005-06-15 0 0.690 0.670 0.690 - - 0 0 - 272.3 264.4 272.3 - - 0 - 0.00%
2005-06-14 0 0.690 0.640 0.700 0.690 0.690 100,000 69,000 0.6900 272.3 252.6 276.2 272.3 272.3 253 272.30 0.00%
2005-06-13 0 0.690 0.680 0.700 0.680 0.690 300,000 206,000 0.6867 272.3 268.4 276.2 268.4 272.3 760 270.98 -2.82%
2005-06-10 0 0.710 0.690 0.710 - - 0 0 - 280.2 272.3 280.2 - - 0 - 0.00%
2005-06-09 0 0.710 0.690 0.720 0.700 0.710 700,000 495,000 0.7071 280.2 272.3 284.1 276.2 280.2 1,774 279.06 0.00%
2005-06-08 0 0.710 0.710 0.720 0.710 0.730 1,400,000 1,009,000 0.7207 280.2 280.2 284.1 280.2 288.1 3,548 284.42 1.43%
2005-06-07 0 0.700 0.700 0.710 0.700 0.710 1,800,000 1,268,000 0.7044 276.2 276.2 280.2 276.2 280.2 4,561 278.00 0.00%
2005-06-06 0 0.700 0.690 0.700 0.650 0.720 6,800,000 4,695,000 0.6904 276.2 272.3 276.2 256.5 284.1 17,231 272.47 0.00%
2005-06-03 0 0.700 0.690 0.710 0.700 0.720 1,800,000 1,289,000 0.7161 276.2 272.3 280.2 276.2 284.1 4,561 282.60 -1.41%
2005-06-02 0 0.710 0.700 0.720 0.710 0.730 2,300,000 1,667,000 0.7248 280.2 276.2 284.1 280.2 288.1 5,828 286.02 1.43%
2005-06-01 0 0.700 0.700 0.730 0.700 0.740 3,500,000 2,510,000 0.7171 276.2 276.2 288.1 276.2 292.0 8,869 283.01 0.00%
2005-05-31 0 0.700 0.700 0.720 0.700 0.740 1,500,000 1,073,000 0.7153 276.2 276.2 284.1 276.2 292.0 3,801 282.30 -2.78%
2005-05-30 0 0.720 0.720 0.730 0.720 0.770 2,300,000 1,691,000 0.7352 284.1 284.1 288.1 284.1 303.9 5,828 290.14 -5.26%
2005-05-27 0 0.760 0.750 0.760 0.740 0.770 2,700,000 2,045,000 0.7574 299.9 296.0 299.9 292.0 303.9 6,842 298.90 2.70%
2005-05-26 0 0.740 0.740 0.750 0.730 0.750 1,200,000 893,000 0.7442 292.0 292.0 296.0 288.1 296.0 3,041 293.67 -1.33%
2005-05-25 0 0.750 0.740 0.760 0.740 0.770 2,600,000 1,950,000 0.7500 296.0 292.0 299.9 292.0 303.9 6,588 295.98 1.35%
2005-05-24 0 0.740 0.740 0.750 0.730 0.760 6,000,000 4,478,000 0.7463 292.0 292.0 296.0 288.1 299.9 15,204 294.53 1.37%
2005-05-23 0 0.730 0.730 0.740 - - 0 0 - 288.1 288.1 292.0 - - 0 - 1.39%
2005-05-20 0 0.720 0.720 0.740 0.720 0.740 2,400,000 1,769,000 0.7371 284.1 284.1 292.0 284.1 292.0 6,082 290.88 0.00%
2005-05-19 0 0.720 0.710 0.720 0.720 0.750 4,000,000 2,908,000 0.7270 284.1 280.2 284.1 284.1 296.0 10,136 286.90 0.00%
2005-05-18 0 0.720 0.700 0.750 0.700 0.750 2,100,000 1,515,000 0.7214 284.1 276.2 296.0 276.2 296.0 5,321 284.70 -7.69%
2005-05-17 0 0.780 0.770 0.780 0.770 0.800 1,200,000 938,000 0.7817 307.8 303.9 307.8 303.9 315.7 3,041 308.47 -1.27%
2005-05-13 0 0.790 0.780 0.800 0.770 0.800 800,000 624,000 0.7800 311.8 307.8 315.7 303.9 315.7 2,027 307.81 2.60%
2005-05-12 0 0.770 0.760 0.780 0.700 0.770 700,000 515,000 0.7357 303.9 299.9 307.8 276.2 303.9 1,774 290.34 1.32%
2005-05-11 0 0.760 0.750 0.770 0.720 0.760 1,300,000 954,000 0.7338 299.9 296.0 303.9 284.1 299.9 3,294 289.60 5.56%
2005-05-10 0 0.720 0.720 0.730 0.720 0.750 1,400,000 1,013,000 0.7236 284.1 284.1 288.1 284.1 296.0 3,548 285.55 -4.00%
2005-05-09 0 0.750 0.730 0.750 0.700 0.750 5,000,000 3,595,000 0.7190 296.0 288.1 296.0 276.2 296.0 12,670 283.74 7.14%
2005-05-06 0 0.700 0.680 0.700 0.690 0.710 300,000 209,000 0.6967 276.2 268.4 276.2 272.3 280.2 760 274.93 4.48%
2005-05-05 0 0.670 0.660 0.690 0.670 0.670 500,000 335,000 0.6700 264.4 260.5 272.3 264.4 264.4 1,267 264.41 0.00%
2005-05-04 0 0.670 0.670 0.710 0.630 0.660 900,000 591,000 0.6567 264.4 264.4 280.2 248.6 260.5 2,281 259.14 -1.47%
2005-05-03 0 0.680 0.680 0.700 0.650 0.680 800,000 538,000 0.6725 268.4 268.4 276.2 256.5 268.4 2,027 265.39 -2.86%
2005-04-29 0 0.700 0.700 0.720 0.690 0.710 800,000 563,000 0.7038 276.2 276.2 284.1 272.3 280.2 2,027 277.72 -1.41%
2005-04-28 0 0.710 0.700 0.720 0.680 0.710 1,000,000 692,000 0.6920 280.2 276.2 284.1 268.4 280.2 2,534 273.09 2.90%
2005-04-27 0 0.690 0.660 0.700 0.670 0.690 2,400,000 1,631,000 0.6796 272.3 260.5 276.2 264.4 272.3 6,082 268.19 1.47%
2005-04-26 0 0.680 0.670 0.690 0.660 0.680 1,200,000 799,000 0.6658 268.4 264.4 272.3 260.5 268.4 3,041 262.76 4.62%
2005-04-25 0 0.650 0.650 0.660 0.650 0.650 300,000 195,000 0.6500 256.5 256.5 260.5 256.5 256.5 760 256.51 -1.52%
2005-04-22 0 0.660 0.650 0.660 0.630 0.670 1,700,000 1,120,000 0.6588 260.5 256.5 260.5 248.6 264.4 4,308 259.99 4.76%
2005-04-21 0 0.630 0.620 0.640 0.610 0.630 1,400,000 869,000 0.6207 248.6 244.7 252.6 240.7 248.6 3,548 244.96 1.61%
2005-04-20 0 0.620 0.600 0.620 0.600 0.620 500,000 302,000 0.6040 244.7 236.8 244.7 236.8 244.7 1,267 238.36 5.08%
2005-04-19 0 0.590 0.590 0.640 0.580 0.590 800,000 467,000 0.5838 232.8 232.8 252.6 228.9 232.8 2,027 230.37 1.72%
2005-04-18 0 0.580 0.560 0.600 0.580 0.670 900,000 573,000 0.6367 228.9 221.0 236.8 228.9 264.4 2,281 251.25 -14.71%
2005-04-15 0 0.680 0.600 0.680 - - 100,000 65,000 0.6500 268.4 236.8 268.4 - - 253 256.51 0.00%
2005-04-14 0 0.680 0.630 0.690 0.680 0.690 400,000 275,000 0.6875 268.4 248.6 272.3 268.4 272.3 1,014 271.31 4.62%
2005-04-13 0 0.650 0.600 0.680 - - 0 0 - 256.5 236.8 268.4 - - 0 - 0.00%
2005-04-12 0 0.650 0.650 0.660 0.640 0.670 1,400,000 906,000 0.6471 256.5 256.5 260.5 252.6 264.4 3,548 255.38 -4.41%
2005-04-11 0 0.680 0.680 0.690 0.680 0.700 1,100,000 752,000 0.6836 268.4 268.4 272.3 268.4 276.2 2,787 269.79 -1.45%
2005-04-08 0 0.690 0.680 0.700 0.680 0.690 1,400,000 963,000 0.6879 272.3 268.4 276.2 268.4 272.3 3,548 271.45 0.00%
2005-04-07 0 0.690 0.690 0.700 0.680 0.700 800,000 553,000 0.6913 272.3 272.3 276.2 268.4 276.2 2,027 272.79 0.00%
2005-04-06 0 0.690 0.680 0.700 0.680 0.690 1,100,000 758,000 0.6891 272.3 268.4 276.2 268.4 272.3 2,787 271.94 -1.43%
2005-04-04 0 0.700 0.690 0.700 0.670 0.700 3,300,000 2,254,000 0.6830 276.2 272.3 276.2 264.4 276.2 8,362 269.55 7.69%
2005-04-01 0 0.650 0.650 0.680 0.650 0.780 16,400,000 11,835,000 0.7216 256.5 256.5 268.4 256.5 307.8 41,557 284.79 -2.99%
2005-03-31 0 0.670 0.660 0.680 0.590 0.680 11,800,000 7,630,000 0.6466 264.4 260.5 268.4 232.8 268.4 29,901 255.17 19.64%
2005-03-30 0 0.560 0.550 0.570 0.550 0.570 500,000 281,000 0.5620 221.0 217.0 224.9 217.0 224.9 1,267 221.78 5.66%
2005-03-29 0 0.530 0.530 0.590 0.530 0.530 100,000 53,000 0.5300 209.2 209.2 232.8 209.2 209.2 253 209.16 -3.64%
2005-03-24 0 0.550 0.550 0.560 0.530 0.550 700,000 383,000 0.5471 217.0 217.0 221.0 209.2 217.0 1,774 215.92 0.00%
2005-03-23 0 0.550 0.540 0.560 0.550 0.550 300,000 165,000 0.5500 217.0 213.1 221.0 217.0 217.0 760 217.05 0.00%
2005-03-22 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 217.0 213.1 221.0 217.0 217.0 253 217.05 3.77%
2005-03-21 0 0.530 0.530 0.560 0.530 0.530 500,000 265,000 0.5300 209.2 209.2 221.0 209.2 209.2 1,267 209.16 -3.64%
2005-03-18 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 217.0 209.2 221.0 217.0 217.0 253 217.05 1.85%
2005-03-17 0 0.540 0.520 0.560 - - 0 0 - 213.1 205.2 221.0 - - 0 - 0.00%
2005-03-16 0 0.540 0.540 0.560 - - 0 0 - 213.1 213.1 221.0 - - 0 - 0.00%
2005-03-15 0 0.540 0.540 0.550 0.540 0.560 1,700,000 944,000 0.5553 213.1 213.1 217.0 213.1 221.0 4,308 219.14 0.00%
2005-03-14 0 0.540 0.540 0.550 0.530 0.540 4,900,000 2,615,000 0.5337 213.1 213.1 217.0 209.2 213.1 12,417 210.61 3.85%
2005-03-11 0 0.520 0.530 0.550 0.500 0.570 3,100,000 1,671,000 0.5390 205.2 209.2 217.0 197.3 224.9 7,855 212.72 -5.45%
2005-03-10 0 0.550 0.520 0.550 0.550 0.560 2,300,000 1,277,000 0.5552 217.0 205.2 217.0 217.0 221.0 5,828 219.11 1.85%
2005-03-09 0 0.540 0.530 0.550 0.540 0.540 300,000 162,000 0.5400 213.1 209.2 217.0 213.1 213.1 760 213.10 0.00%
2005-03-08 0 0.540 0.530 0.540 0.540 0.550 900,000 487,000 0.5411 213.1 209.2 213.1 213.1 217.0 2,281 213.54 0.00%
2005-03-07 0 0.540 0.540 0.560 0.540 0.560 1,700,000 941,000 0.5535 213.1 213.1 221.0 213.1 221.0 4,308 218.44 1.89%
2005-03-04 0 0.530 0.530 0.540 0.530 0.550 2,400,000 1,309,000 0.5454 209.2 209.2 213.1 209.2 217.0 6,082 215.24 0.00%
2005-03-03 0 0.530 0.520 0.560 0.510 0.570 6,000,000 3,248,000 0.5413 209.2 205.2 221.0 201.3 224.9 15,204 213.63 6.00%
2005-03-02 0 0.500 0.495 0.500 0.500 0.510 11,200,000 5,603,000 0.5003 197.3 195.3 197.3 197.3 201.3 28,381 197.42 1.01%
2005-03-01 0 0.495 0.485 0.500 0.480 0.500 14,800,000 7,133,000 0.4820 195.3 191.4 197.3 189.4 197.3 37,503 190.20 -1.00%
2005-02-28 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 197.3 189.4 197.3 197.3 197.3 253 197.32 2.04%
2005-02-25 0 0.490 0.480 0.500 - - 0 0 - 193.4 189.4 197.3 - - 0 - 0.00%
2005-02-24 0 0.490 0.485 0.500 0.490 0.490 100,000 49,000 0.4900 193.4 191.4 197.3 193.4 193.4 253 193.37 -2.00%
2005-02-23 0 0.500 0.485 0.510 0.500 0.510 500,000 251,000 0.5020 197.3 191.4 201.3 197.3 201.3 1,267 198.11 0.00%
2005-02-22 0 0.500 0.485 0.510 - - 0 0 - 197.3 191.4 201.3 - - 0 - 0.00%
2005-02-21 0 0.500 0.510 0.520 0.470 0.500 900,000 433,500 0.4817 197.3 201.3 205.2 185.5 197.3 2,281 190.08 -3.85%
2005-02-18 1 - - - - - 0 0 - 205.2 - - - - 0 - 0.00%
2005-02-17 0 0.520 0.465 0.520 0.490 0.520 500,000 255,000 0.5100 205.2 183.5 205.2 193.4 205.2 1,267 201.26 1.96%
2005-02-16 0 0.510 0.495 0.520 0.490 0.510 900,000 450,500 0.5006 201.3 195.3 205.2 193.4 201.3 2,281 197.54 4.08%
2005-02-15 0 0.490 0.465 0.495 0.470 0.490 1,400,000 671,000 0.4793 193.4 183.5 195.3 185.5 193.4 3,548 189.14 4.26%
2005-02-14 0 0.470 0.430 0.480 0.470 0.500 2,500,000 1,208,500 0.4834 185.5 169.7 189.4 185.5 197.3 6,335 190.77 -7.84%
2005-02-08 0 0.510 0.480 0.520 0.480 0.510 1,000,000 497,000 0.4970 201.3 189.4 205.2 189.4 201.3 2,534 196.13 0.00%
2005-02-07 0 0.510 0.470 0.510 0.450 0.510 1,000,000 483,000 0.4830 201.3 185.5 201.3 177.6 201.3 2,534 190.61 0.00%
2005-02-04 0 0.510 0.460 0.510 0.500 0.510 450,000 226,500 0.5033 201.3 181.5 201.3 197.3 201.3 1,140 198.63 2.00%
2005-02-03 0 0.500 0.450 0.510 0.450 0.500 400,000 192,000 0.4800 197.3 177.6 201.3 177.6 197.3 1,014 189.42 6.38%
2005-02-02 0 0.470 0.430 0.495 0.470 0.470 200,000 94,000 0.4700 185.5 169.7 195.3 185.5 185.5 507 185.48 -7.84%
2005-02-01 0 0.510 0.435 0.520 0.470 0.510 300,000 148,000 0.4933 201.3 171.7 205.2 185.5 201.3 760 194.69 -1.92%
2005-01-31 0 0.520 - 0.530 - - 0 0 - 205.2 - 209.2 - - 0 - 0.00%
2005-01-28 0 0.520 - 0.530 0.475 0.520 200,000 99,500 0.4975 205.2 - 209.2 187.5 205.2 507 196.33 1.96%
2005-01-27 0 0.510 - 0.520 0.500 0.510 200,000 101,000 0.5050 201.3 - 205.2 197.3 201.3 507 199.29 3.03%
2005-01-26 0 0.495 - 0.520 - - 0 0 - 195.3 - 205.2 - - 0 - 0.00%
2005-01-25 0 0.495 - 0.500 - - 0 0 - 195.3 - 197.3 - - 0 - 0.00%
2005-01-24 0 0.495 - 0.500 0.495 0.495 3,500,000 1,732,500 0.4950 195.3 - 197.3 195.3 195.3 8,869 195.34 0.00%
2005-01-21 0 0.495 - 0.500 0.495 0.500 1,100,000 547,500 0.4977 195.3 - 197.3 195.3 197.3 2,787 196.42 1.02%
2005-01-20 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - -2.00%
2005-01-19 0 0.500 - 0.500 0.460 0.500 1,600,000 787,000 0.4919 197.3 - 197.3 181.5 197.3 4,054 194.11 13.64%
2005-01-18 0 0.440 - 0.470 0.440 0.440 250,000 108,000 0.4320 173.6 - 185.5 173.6 173.6 633 170.48 4.76%
2005-01-17 0 0.420 - 0.440 0.420 0.450 400,000 174,000 0.4350 165.7 - 173.6 165.7 177.6 1,014 171.67 -6.67%
2005-01-14 0 0.450 0.420 0.450 - - 0 0 - 177.6 165.7 177.6 - - 0 - -2.17%
2005-01-13 0 0.460 0.420 0.460 0.465 0.465 200,000 93,000 0.4650 181.5 165.7 181.5 183.5 183.5 507 183.51 -1.08%
2005-01-12 0 0.465 0.420 0.465 0.470 0.470 300,000 141,000 0.4700 183.5 165.7 183.5 185.5 185.5 760 185.48 -2.11%
2005-01-11 0 0.475 - 0.480 - - 0 0 - 187.5 - 189.4 - - 0 - 0.00%
2005-01-10 0 0.475 - 0.480 - - 0 0 - 187.5 - 189.4 - - 0 - 0.00%
2005-01-07 0 0.475 - 0.475 - - 0 0 - 187.5 - 187.5 - - 0 - 0.00%
2005-01-06 0 0.475 - 0.475 - - 0 0 - 187.5 - 187.5 - - 0 - -1.04%
2005-01-05 0 0.480 - 0.480 0.480 0.480 400,000 192,000 0.4800 189.4 - 189.4 189.4 189.4 1,014 189.42 2.13%
2005-01-04 0 0.470 - 0.475 0.470 0.480 1,700,000 808,500 0.4756 185.5 - 187.5 185.5 189.4 4,308 187.68 -1.05%
2005-01-03 0 0.475 - 0.475 - - 0 0 - 187.5 - 187.5 - - 0 - -2.06%
2004-12-31 0 0.485 - 0.500 - - 0 0 - 191.4 - 197.3 - - 0 - 0.00%
2004-12-30 0 0.485 - 0.490 0.475 0.485 200,000 96,000 0.4800 191.4 - 193.4 187.5 191.4 507 189.42 2.11%
2004-12-29 0 0.475 - 0.475 0.475 0.480 500,000 238,000 0.4760 187.5 - 187.5 187.5 189.4 1,267 187.85 -1.04%
2004-12-28 0 0.480 - 0.485 0.470 0.480 300,000 142,000 0.4733 189.4 - 191.4 185.5 189.4 760 186.79 0.00%
2004-12-24 0 0.480 - 0.490 0.480 0.480 1,300,000 624,000 0.4800 189.4 - 193.4 189.4 189.4 3,294 189.42 -2.04%
2004-12-23 0 0.490 - 0.490 0.490 0.490 800,000 392,000 0.4900 193.4 - 193.4 193.4 193.4 2,027 193.37 -2.00%
2004-12-22 0 0.500 - 0.510 0.500 0.500 200,000 100,000 0.5000 197.3 - 201.3 197.3 197.3 507 197.32 -1.96%
2004-12-21 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-20 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-17 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-16 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-15 0 0.510 0.470 0.510 0.500 0.510 300,000 152,000 0.5067 201.3 185.5 201.3 197.3 201.3 760 199.95 2.00%
2004-12-14 0 0.500 - 0.510 - - 0 0 - 197.3 - 201.3 - - 0 - 0.00%
2004-12-13 0 0.500 - 0.510 0.500 0.500 200,000 100,000 0.5000 197.3 - 201.3 197.3 197.3 507 197.32 -1.96%
2004-12-10 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-09 0 0.510 - 0.510 0.500 0.520 1,200,000 604,000 0.5033 201.3 - 201.3 197.3 205.2 3,041 198.63 2.00%
2004-12-08 0 0.500 - 0.500 0.500 0.500 1,200,000 600,000 0.5000 197.3 - 197.3 197.3 197.3 3,041 197.32 0.00%
2004-12-07 0 0.500 0.470 0.500 0.500 0.510 2,100,000 1,054,000 0.5019 197.3 185.5 197.3 197.3 201.3 5,321 198.07 -1.96%
2004-12-06 0 0.510 - 0.520 - - 3,000,000 1,410,000 0.4700 201.3 - 205.2 - - 7,602 185.48 0.00%
2004-12-03 0 0.510 - 0.510 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2004-12-02 0 0.510 - 0.520 - - 0 0 - 201.3 - 205.2 - - 0 - 0.00%
2004-12-01 0 0.510 - 0.530 0.510 0.510 500,000 255,000 0.5100 201.3 - 209.2 201.3 201.3 1,267 201.26 -3.77%
2004-11-30 0 0.530 - 0.530 - - 0 0 - 209.2 - 209.2 - - 0 - 0.00%
2004-11-29 0 0.530 - 0.530 - - 0 0 - 209.2 - 209.2 - - 0 - -1.85%
2004-11-26 0 0.540 0.470 0.540 0.540 0.540 600,000 324,000 0.5400 213.1 185.5 213.1 213.1 213.1 1,520 213.10 0.00%
2004-11-25 0 0.540 - 0.550 - - 0 0 - 213.1 - 217.0 - - 0 - 0.00%
2004-11-24 0 0.540 - 0.550 0.520 0.560 1,100,000 595,000 0.5409 213.1 - 217.0 205.2 221.0 2,787 213.46 0.00%
2004-11-23 0 0.540 0.490 0.540 0.530 0.540 1,900,000 1,011,000 0.5321 213.1 193.4 213.1 209.2 213.1 4,815 209.99 1.89%
2004-11-22 0 0.530 0.490 0.530 0.530 0.540 1,300,000 691,000 0.5315 209.2 193.4 209.2 209.2 213.1 3,294 209.76 8.16%
2004-11-19 1 - - - - - 0 0 - 193.4 - - - - 0 - 0.00%
2004-11-18 0 0.490 0.470 0.500 0.450 0.495 3,200,000 1,486,500 0.4645 193.4 185.5 197.3 177.6 195.3 8,109 183.32 4.26%
2004-11-17 0 0.470 - 0.480 - - 0 0 - 185.5 - 189.4 - - 0 - 0.00%
2004-11-16 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-11-15 0 0.470 0.470 0.480 - - 0 0 - 185.5 185.5 189.4 - - 0 - 4.44%
2004-11-12 0 0.450 0.450 0.470 - - 0 0 - 177.6 177.6 185.5 - - 0 - 0.00%
2004-11-11 0 0.450 - - 0.420 0.450 300,000 131,000 0.4367 177.6 - - 165.7 177.6 760 172.32 2.27%
2004-11-10 0 0.440 - 0.480 0.420 0.440 200,000 86,000 0.4300 173.6 - 189.4 165.7 173.6 507 169.69 0.00%
2004-11-09 0 0.440 0.400 0.440 0.460 0.460 100,000 46,000 0.4600 173.6 157.9 173.6 181.5 181.5 253 181.53 4.76%
2004-11-08 0 0.420 - 0.420 0.430 0.430 100,000 43,000 0.4300 165.7 - 165.7 169.7 169.7 253 169.69 0.00%
2004-11-05 0 0.420 0.375 0.420 0.400 0.420 600,000 243,000 0.4050 165.7 148.0 165.7 157.9 165.7 1,520 159.83 5.00%
2004-11-04 0 0.400 0.380 0.400 0.385 0.400 200,000 78,500 0.3925 157.9 150.0 157.9 151.9 157.9 507 154.89 8.11%
2004-11-03 0 0.370 0.365 0.390 0.370 0.375 1,300,000 484,500 0.3727 146.0 144.0 153.9 146.0 148.0 3,294 147.08 2.78%
2004-11-02 0 0.360 0.350 0.370 0.360 0.365 700,000 253,500 0.3621 142.1 138.1 146.0 142.1 144.0 1,774 142.91 0.00%
2004-11-01 0 0.360 - 0.365 0.360 0.360 200,000 72,000 0.3600 142.1 - 144.0 142.1 142.1 507 142.07 -1.37%
2004-10-29 0 0.365 - 0.370 - - 0 0 - 144.0 - 146.0 - - 0 - 0.00%
2004-10-28 0 0.365 - 0.370 0.360 0.370 300,000 109,500 0.3650 144.0 - 146.0 142.1 146.0 760 144.04 1.39%
2004-10-27 0 0.360 0.340 0.380 - - 0 0 - 142.1 134.2 150.0 - - 0 - 0.00%
2004-10-26 0 0.360 0.360 - 0.360 0.360 100,000 36,000 0.3600 142.1 142.1 - 142.1 142.1 253 142.07 2.86%
2004-10-25 0 0.350 0.330 - - - 0 0 - 138.1 130.2 - - - 0 - 0.00%
2004-10-21 0 0.350 0.340 - 0.340 0.350 300,000 103,000 0.3433 138.1 134.2 - 134.2 138.1 760 135.49 0.00%
2004-10-20 0 0.350 0.340 0.360 0.350 0.350 500,000 175,000 0.3500 138.1 134.2 142.1 138.1 138.1 1,267 138.12 -7.89%
2004-10-19 0 0.380 - 0.380 - - 0 0 - 150.0 - 150.0 - - 0 - 0.00%
2004-10-18 0 0.380 - 0.380 - - 0 0 - 150.0 - 150.0 - - 0 - 0.00%
2004-10-15 0 0.380 - 0.400 - - 0 0 - 150.0 - 157.9 - - 0 - 0.00%
2004-10-14 0 0.380 - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2004-10-13 0 0.380 0.350 0.400 - - 0 0 - 150.0 138.1 157.9 - - 0 - 0.00%
2004-10-12 0 0.380 - - 0.380 0.380 200,000 76,000 0.3800 150.0 - - 150.0 150.0 507 149.96 0.00%
2004-10-11 0 0.380 0.380 0.400 0.380 0.380 400,000 152,000 0.3800 150.0 150.0 157.9 150.0 150.0 1,014 149.96 -15.56%
2004-10-08 0 0.450 - 0.450 - - 0 0 - 177.6 - 177.6 - - 0 - 0.00%
2004-10-07 0 0.450 - 0.480 - - 0 0 - 177.6 - 189.4 - - 0 - 0.00%
2004-10-06 0 0.450 - 0.450 - - 0 0 - 177.6 - 177.6 - - 0 - 0.00%
2004-10-05 0 0.450 - 0.460 - - 0 0 - 177.6 - 181.5 - - 0 - 0.00%
2004-10-04 0 0.450 - 0.470 - - 0 0 - 177.6 - 185.5 - - 0 - 0.00%
2004-09-30 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 177.6 - 177.6 177.6 177.6 253 177.59 0.00%
2004-09-28 0 0.450 - 0.450 - - 0 0 - 177.6 - 177.6 - - 0 - -2.17%
2004-09-27 0 0.460 - 0.470 - - 0 0 - 181.5 - 185.5 - - 0 - 0.00%
2004-09-24 0 0.460 - 0.470 - - 0 0 - 181.5 - 185.5 - - 0 - 0.00%
2004-09-23 0 0.460 - 0.470 - - 0 0 - 181.5 - 185.5 - - 0 - 0.00%
2004-09-22 0 0.460 - 0.470 - - 0 0 - 181.5 - 185.5 - - 0 - 0.00%
2004-09-21 0 0.460 - 0.460 - - 0 0 - 181.5 - 181.5 - - 0 - -2.13%
2004-09-20 0 0.470 - 0.470 0.470 0.470 300,000 141,000 0.4700 185.5 - 185.5 185.5 185.5 760 185.48 4.44%
2004-09-17 0 0.450 - 0.450 - - 0 0 - 177.6 - 177.6 - - 0 - -4.26%
2004-09-16 0 0.470 - 0.470 - - 0 0 - 185.5 - 185.5 - - 0 - 0.00%
2004-09-15 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-09-14 0 0.470 - 0.490 0.470 0.470 400,000 188,000 0.4700 185.5 - 193.4 185.5 185.5 1,014 185.48 0.00%
2004-09-13 0 0.470 - 0.470 0.470 0.470 300,000 141,000 0.4700 185.5 - 185.5 185.5 185.5 760 185.48 0.00%
2004-09-10 0 0.470 - 0.480 - - 0 0 - 185.5 - 189.4 - - 0 - 0.00%
2004-09-09 0 0.470 - 0.480 - - 0 0 - 185.5 - 189.4 - - 0 - 0.00%
2004-09-08 0 0.470 - 0.480 - - 0 0 - 185.5 - 189.4 - - 0 - 0.00%
2004-09-07 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-09-06 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-09-03 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-09-02 0 0.470 - 0.490 - - 0 0 - 185.5 - 193.4 - - 0 - 0.00%
2004-09-01 0 0.470 - 0.470 - - 0 0 - 185.5 - 185.5 - - 0 - 0.00%
2004-08-31 0 0.470 - 0.470 - - 0 0 - 185.5 - 185.5 - - 0 - -2.08%
2004-08-30 0 0.480 - 0.480 - - 0 0 - 189.4 - 189.4 - - 0 - 0.00%
2004-08-27 0 0.480 - 0.490 - - 0 0 - 189.4 - 193.4 - - 0 - 0.00%
2004-08-26 0 0.480 - 0.480 - - 0 0 - 189.4 - 189.4 - - 0 - -1.03%
2004-08-25 0 0.485 - 0.485 - - 0 0 - 191.4 - 191.4 - - 0 - 0.00%
2004-08-24 0 0.485 - 0.490 - - 0 0 - 191.4 - 193.4 - - 0 - 0.00%
2004-08-23 0 0.485 - 0.490 - - 0 0 - 191.4 - 193.4 - - 0 - 0.00%
2004-08-20 0 0.485 - 0.500 - - 0 0 - 191.4 - 197.3 - - 0 - 0.00%
2004-08-19 0 0.485 - 0.485 0.480 0.485 300,000 145,000 0.4833 191.4 - 191.4 189.4 191.4 760 190.74 -1.02%
2004-08-18 0 0.490 - 0.500 - - 0 0 - 193.4 - 197.3 - - 0 - 0.00%
2004-08-17 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-16 0 0.490 - 0.500 - - 0 0 - 193.4 - 197.3 - - 0 - 0.00%
2004-08-13 0 0.490 - 0.490 0.490 0.490 500,000 245,000 0.4900 193.4 - 193.4 193.4 193.4 1,267 193.37 0.00%
2004-08-12 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-11 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-10 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-09 0 0.490 - - - - 0 0 - 193.4 - - - - 0 - 0.00%
2004-08-06 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-05 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-04 0 0.490 - 0.490 - - 0 0 - 193.4 - 193.4 - - 0 - 0.00%
2004-08-03 0 0.490 - 0.490 0.490 0.490 100,000 49,000 0.4900 193.4 - 193.4 193.4 193.4 253 193.37 0.00%
2004-08-02 0 0.490 - 0.500 - - 0 0 - 193.4 - 197.3 - - 0 - 0.00%
2004-07-30 0 0.490 - 0.500 0.490 0.490 100,000 49,000 0.4900 193.4 - 197.3 193.4 193.4 253 193.37 2.08%
2004-07-29 0 0.480 0.460 0.500 - - 0 0 - 189.4 181.5 197.3 - - 0 - 0.00%
2004-07-28 0 0.480 0.470 0.500 0.470 0.480 200,000 95,000 0.4750 189.4 185.5 197.3 185.5 189.4 507 187.45 4.35%
2004-07-27 0 0.460 0.440 0.460 0.460 0.460 100,000 46,000 0.4600 181.5 173.6 181.5 181.5 181.5 253 181.53 4.55%
2004-07-26 0 0.440 - 0.470 0.440 0.450 500,000 221,000 0.4420 173.6 - 185.5 173.6 177.6 1,267 174.43 2.33%
2004-07-23 0 0.430 0.420 - - - 0 0 - 169.7 165.7 - - - 0 - 0.00%
2004-07-22 0 0.430 0.420 - 0.430 0.430 100,000 43,000 0.4300 169.7 165.7 - 169.7 169.7 253 169.69 2.38%
2004-07-21 0 0.420 0.420 - - - 0 0 - 165.7 165.7 - - - 0 - 2.44%
2004-07-20 0 0.410 0.410 - - - 0 0 - 161.8 161.8 - - - 0 - 0.00%
2004-07-19 0 0.410 0.400 - 0.410 0.410 200,000 82,000 0.4100 161.8 157.9 - 161.8 161.8 507 161.80 -2.38%
2004-07-16 0 0.420 0.410 - - - 0 0 - 165.7 161.8 - - - 0 - 0.00%
2004-07-15 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 165.7 161.8 - 165.7 165.7 253 165.75 0.00%
2004-07-14 0 0.420 0.420 0.485 0.420 0.420 100,000 42,000 0.4200 165.7 165.7 191.4 165.7 165.7 253 165.75 -5.62%
2004-07-13 0 0.445 0.420 - - - 0 0 - 175.6 165.7 - - - 0 - 0.00%
2004-07-12 0 0.445 0.440 - - - 0 0 - 175.6 173.6 - - - 0 - 0.00%
2004-07-09 0 0.445 0.445 0.480 - - 0 0 - 175.6 175.6 189.4 - - 0 - 1.14%
2004-07-08 0 0.440 0.430 0.480 0.430 0.445 800,000 353,500 0.4419 173.6 169.7 189.4 169.7 175.6 2,027 174.38 2.33%
2004-07-07 0 0.430 0.420 0.470 0.430 0.430 100,000 43,000 0.4300 169.7 165.7 185.5 169.7 169.7 253 169.69 2.38%
2004-07-06 0 0.420 0.410 0.440 0.405 0.420 300,000 123,000 0.4100 165.7 161.8 173.6 159.8 165.7 760 161.80 5.00%
2004-07-05 0 0.400 0.400 0.440 0.400 0.400 500,000 200,000 0.4000 157.9 157.9 173.6 157.9 157.9 1,267 157.85 5.26%
2004-07-02 0 0.380 0.375 0.400 0.380 0.380 700,000 266,000 0.3800 150.0 148.0 157.9 150.0 150.0 1,774 149.96 8.57%
2004-06-30 0 0.350 0.340 0.385 0.345 0.350 2,100,000 730,000 0.3476 138.1 134.2 151.9 136.1 138.1 5,321 137.18 1.45%
2004-06-29 0 0.345 0.345 0.400 0.340 0.345 2,000,000 687,500 0.3438 136.1 136.1 157.9 134.2 136.1 5,068 135.66 -5.48%
2004-06-28 0 0.365 0.365 0.390 0.360 0.365 1,100,000 400,500 0.3641 144.0 144.0 153.9 142.1 144.0 2,787 143.68 1.39%
2004-06-25 0 0.360 0.360 0.370 0.345 0.360 2,000,000 707,500 0.3538 142.1 142.1 146.0 136.1 142.1 5,068 139.60 0.00%
2004-06-24 0 0.360 0.335 0.370 0.350 0.360 1,000,000 355,000 0.3550 142.1 132.2 146.0 138.1 142.1 2,534 140.10 2.86%
2004-06-23 0 0.350 0.330 0.360 0.350 0.355 700,000 246,000 0.3514 138.1 130.2 142.1 138.1 140.1 1,774 138.69 0.00%
2004-06-21 0 0.350 0.335 0.360 0.350 0.350 500,000 175,000 0.3500 138.1 132.2 142.1 138.1 138.1 1,267 138.12 2.94%
2004-06-18 0 0.340 0.330 0.370 0.340 0.340 800,000 272,000 0.3400 134.2 130.2 146.0 134.2 134.2 2,027 134.18 -2.86%
2004-06-17 0 0.350 0.350 0.385 0.345 0.350 600,000 209,500 0.3492 138.1 138.1 151.9 136.1 138.1 1,520 137.79 -4.11%
2004-06-16 0 0.365 0.360 0.380 0.355 0.365 200,000 72,000 0.3600 144.0 142.1 150.0 140.1 144.0 507 142.07 1.39%
2004-06-15 0 0.360 0.340 0.390 - - 0 0 - 142.1 134.2 153.9 - - 0 - 0.00%
2004-06-14 0 0.360 0.355 0.385 0.360 0.360 200,000 72,000 0.3600 142.1 140.1 151.9 142.1 142.1 507 142.07 -2.70%
2004-06-11 0 0.370 0.360 0.380 0.340 0.370 700,000 248,000 0.3543 146.0 142.1 150.0 134.2 146.0 1,774 139.81 12.12%
2004-06-10 0 0.330 0.325 0.340 0.320 0.360 1,600,000 539,500 0.3372 130.2 128.3 134.2 126.3 142.1 4,054 133.07 -2.94%
2004-06-09 0 0.340 0.330 0.360 0.310 0.340 900,000 290,000 0.3222 134.2 130.2 142.1 122.3 134.2 2,281 127.16 -5.56%
2004-06-08 0 0.360 0.320 0.365 0.360 0.360 500,000 180,000 0.3600 142.1 126.3 144.0 142.1 142.1 1,267 142.07 0.00%
2004-06-07 0 0.360 0.360 0.400 - - 0 0 - 142.1 142.1 157.9 - - 0 - 0.00%
2004-06-04 0 0.360 0.325 0.380 0.360 0.360 200,000 72,000 0.3600 142.1 128.3 150.0 142.1 142.1 507 142.07 2.86%
2004-06-03 0 0.350 0.310 0.370 0.350 0.350 100,000 35,000 0.3500 138.1 122.3 146.0 138.1 138.1 253 138.12 -10.26%
2004-06-02 0 0.390 0.350 0.430 - - 0 0 - 153.9 138.1 169.7 - - 0 - 0.00%
2004-06-01 0 0.390 0.350 0.400 0.350 0.390 400,000 144,000 0.3600 153.9 138.1 157.9 138.1 153.9 1,014 142.07 11.43%
2004-05-31 0 0.350 - - 0.350 0.350 200,000 70,000 0.3500 138.1 - - 138.1 138.1 507 138.12 -2.78%
2004-05-28 0 0.360 - - - - 0 0 - 142.1 - - - - 0 - 0.00%
2004-05-27 0 0.360 0.320 0.380 0.360 0.360 100,000 36,000 0.3600 142.1 126.3 150.0 142.1 142.1 253 142.07 2.86%
2004-05-25 0 0.350 0.250 0.360 - - 0 0 - 138.1 98.66 142.1 - - 0 - 0.00%
2004-05-24 0 0.350 0.345 0.370 0.350 0.350 100,000 35,000 0.3500 138.1 136.1 146.0 138.1 138.1 253 138.12 0.00%
2004-05-21 0 0.350 0.310 0.380 0.240 0.350 2,600,000 715,500 0.2752 138.1 122.3 150.0 94.71 138.1 6,588 108.60 0.00%
2004-05-20 0 0.350 - 0.350 0.330 0.360 300,000 105,000 0.3500 138.1 - 138.1 130.2 142.1 760 138.12 -27.08%
2004-05-19 0 0.480 - 0.480 0.510 0.510 200,000 102,000 0.5100 189.4 - 189.4 201.3 201.3 507 201.26 4.35%
2004-05-18 0 0.460 - 0.520 - - 0 0 - 181.5 - 205.2 - - 0 - 0.00%
2004-05-17 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-14 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-13 0 0.460 - 0.470 - - 0 0 - 181.5 - 185.5 - - 0 - 0.00%
2004-05-12 0 0.460 - 0.480 - - 0 0 - 181.5 - 189.4 - - 0 - 0.00%
2004-05-11 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-10 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-07 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-06 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-05 0 0.460 - - - - 0 0 - 181.5 - - - - 0 - 0.00%
2004-05-04 0 0.460 - 0.560 0.460 0.460 500,000 230,000 0.4600 181.5 - 221.0 181.5 181.5 1,267 181.53 -4.17%
2004-05-03 0 0.480 0.460 0.560 - - 0 0 - 189.4 181.5 221.0 - - 0 - 0.00%
2004-04-30 0 0.480 - 0.550 - - 0 0 - 189.4 - 217.0 - - 0 - 0.00%
2004-04-29 0 0.480 - - - - 0 0 - 189.4 - - - - 0 - 0.00%
2004-04-28 0 0.480 0.440 - - - 0 0 - 189.4 173.6 - - - 0 - 0.00%
2004-04-27 0 0.480 - - - - 0 0 - 189.4 - - - - 0 - 0.00%
2004-04-26 0 0.480 - - - - 0 0 - 189.4 - - - - 0 - 0.00%
2004-04-23 0 0.480 0.470 0.550 - - 0 0 - 189.4 185.5 217.0 - - 0 - 0.00%
2004-04-22 0 0.480 0.470 0.500 - - 0 0 - 189.4 185.5 197.3 - - 0 - 0.00%
2004-04-21 0 0.480 0.460 0.500 0.480 0.480 600,000 288,000 0.4800 189.4 181.5 197.3 189.4 189.4 1,520 189.42 -4.00%
2004-04-20 0 0.500 - 0.520 - - 100,000 51,000 0.5100 197.3 - 205.2 - - 253 201.26 0.00%
2004-04-19 0 0.500 - 0.520 - - 0 0 - 197.3 - 205.2 - - 0 - 0.00%
2004-04-16 0 0.500 0.460 0.520 0.500 0.520 1,500,000 753,000 0.5020 197.3 181.5 205.2 197.3 205.2 3,801 198.11 -3.85%
2004-04-15 0 0.520 0.520 0.550 0.520 0.550 500,000 269,000 0.5380 205.2 205.2 217.0 205.2 217.0 1,267 212.31 -5.45%
2004-04-14 0 0.550 0.520 0.560 0.550 0.550 500,000 275,000 0.5500 217.0 205.2 221.0 217.0 217.0 1,267 217.05 -6.78%
2004-04-13 0 0.590 0.510 0.590 - - 300,000 153,000 0.5100 232.8 201.3 232.8 - - 760 201.26 0.00%
2004-04-08 0 0.590 - 0.600 - - 0 0 - 232.8 - 236.8 - - 0 - 0.00%
2004-04-07 0 0.590 - 0.600 - - 0 0 - 232.8 - 236.8 - - 0 - 0.00%
2004-04-06 0 0.590 - 0.610 - - 0 0 - 232.8 - 240.7 - - 0 - 0.00%
2004-04-02 0 0.590 - 0.590 - - 0 0 - 232.8 - 232.8 - - 0 - 0.00%
2004-04-01 0 0.590 - 0.590 - - 0 0 - 232.8 - 232.8 - - 0 - -1.67%
2004-03-31 0 0.600 0.540 0.600 0.600 0.600 200,000 121,000 0.6050 236.8 213.1 236.8 236.8 236.8 507 238.75 11.11%
2004-03-30 0 0.540 0.485 0.600 - - 0 0 - 213.1 191.4 236.8 - - 0 - 0.00%
2004-03-29 0 0.540 0.480 0.620 - - 0 0 - 213.1 189.4 244.7 - - 0 - 0.00%
2004-03-26 0 0.540 0.480 0.540 0.520 0.540 200,000 106,000 0.5300 213.1 189.4 213.1 205.2 213.1 507 209.16 3.85%
2004-03-25 0 0.520 - 0.520 - - 0 0 - 205.2 - 205.2 - - 0 - 0.00%
2004-03-24 0 0.520 0.475 0.520 - - 0 0 - 205.2 187.5 205.2 - - 0 - 0.00%
2004-03-23 0 0.520 - 0.590 0.520 0.520 100,000 52,000 0.5200 205.2 - 232.8 205.2 205.2 253 205.21 1.96%
2004-03-22 0 0.510 - 0.520 - - 0 0 - 201.3 - 205.2 - - 0 - 0.00%
2004-03-19 0 0.510 - 0.560 - - 0 0 - 201.3 - 221.0 - - 0 - 0.00%
2004-03-18 0 0.510 0.500 0.560 0.500 0.510 300,000 151,000 0.5033 201.3 197.3 221.0 197.3 201.3 760 198.63 -1.92%
2004-03-17 0 0.520 0.510 0.550 0.520 0.520 600,000 312,000 0.5200 205.2 201.3 217.0 205.2 205.2 1,520 205.21 0.00%
2004-03-16 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 205.2 201.3 217.0 205.2 205.2 253 205.21 -5.45%
2004-03-15 0 0.550 0.530 0.550 - - 0 0 - 217.0 209.2 217.0 - - 0 - -1.79%
2004-03-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 221.0 205.2 221.0 221.0 221.0 253 221.00 -3.45%
2004-03-11 0 0.580 0.520 0.590 0.540 0.580 400,000 222,000 0.5550 228.9 205.2 232.8 213.1 228.9 1,014 219.02 0.00%
2004-03-10 0 0.580 0.560 0.610 0.580 0.580 700,000 406,000 0.5800 228.9 221.0 240.7 228.9 228.9 1,774 228.89 -4.92%
2004-03-09 0 0.610 0.590 0.640 - - 0 0 - 240.7 232.8 252.6 - - 0 - 0.00%
2004-03-08 0 0.610 0.580 0.650 0.610 0.610 600,000 366,000 0.6100 240.7 228.9 256.5 240.7 240.7 1,520 240.73 0.00%
2004-03-05 0 0.610 0.580 0.620 0.610 0.610 500,000 305,000 0.6100 240.7 228.9 244.7 240.7 240.7 1,267 240.73 -1.61%
2004-03-04 0 0.620 0.580 0.630 0.620 0.620 500,000 310,000 0.6200 244.7 228.9 248.6 244.7 244.7 1,267 244.67 -1.59%
2004-03-03 0 0.630 0.580 0.660 0.630 0.630 500,000 315,000 0.6300 248.6 228.9 260.5 248.6 248.6 1,267 248.62 1.61%
2004-03-02 0 0.620 0.600 0.660 0.590 0.620 600,000 364,000 0.6067 244.7 236.8 260.5 232.8 244.7 1,520 239.41 -4.62%
2004-03-01 0 0.650 0.620 0.660 0.600 0.650 600,000 373,000 0.6217 256.5 244.7 260.5 236.8 256.5 1,520 245.33 3.17%
2004-02-27 0 0.630 0.620 0.650 0.630 0.640 500,000 316,000 0.6320 248.6 244.7 256.5 248.6 252.6 1,267 249.41 1.61%
2004-02-26 0 0.620 0.620 0.640 0.620 0.630 400,000 249,000 0.6225 244.7 244.7 252.6 244.7 248.6 1,014 245.66 -1.59%
2004-02-25 0 0.630 0.620 0.690 0.630 0.630 400,000 252,000 0.6300 248.6 244.7 272.3 248.6 248.6 1,014 248.62 0.00%
2004-02-24 0 0.630 0.630 0.690 0.630 0.640 400,000 255,000 0.6375 248.6 248.6 272.3 248.6 252.6 1,014 251.58 0.00%
2004-02-23 0 0.630 0.600 0.680 0.630 0.700 500,000 334,000 0.6680 248.6 236.8 268.4 248.6 276.2 1,267 263.62 0.00%
2004-02-20 0 0.630 0.630 0.660 0.630 0.630 300,000 189,000 0.6300 248.6 248.6 260.5 248.6 248.6 760 248.62 0.00%
2004-02-19 0 0.630 0.630 0.660 0.610 0.630 700,000 435,000 0.6214 248.6 248.6 260.5 240.7 248.6 1,774 245.24 1.61%
2004-02-18 0 0.620 0.600 0.620 0.610 0.640 1,000,000 629,000 0.6290 244.7 236.8 244.7 240.7 252.6 2,534 248.23 -1.59%
2004-02-17 0 0.630 0.630 0.700 0.630 0.640 400,000 253,000 0.6325 248.6 248.6 276.2 248.6 252.6 1,014 249.61 1.61%
2004-02-16 0 0.620 0.620 0.700 0.620 0.620 500,000 310,000 0.6200 244.7 244.7 276.2 244.7 244.7 1,267 244.67 3.33%
2004-02-13 0 0.600 0.600 0.620 0.600 0.620 1,500,000 913,000 0.6087 236.8 236.8 244.7 236.8 244.7 3,801 240.20 -1.64%
2004-02-12 0 0.610 0.590 0.660 - - 0 0 - 240.7 232.8 260.5 - - 0 - 0.00%
2004-02-11 0 0.610 0.610 0.690 0.600 0.650 500,000 307,000 0.6140 240.7 240.7 272.3 236.8 256.5 1,267 242.31 -1.61%
2004-02-10 0 0.620 0.570 0.620 - - 0 0 - 244.7 224.9 244.7 - - 0 - 0.00%
2004-02-09 0 0.620 0.570 0.630 - - 0 0 - 244.7 224.9 248.6 - - 0 - 0.00%
2004-02-06 0 0.620 0.560 0.620 0.620 0.620 100,000 62,000 0.6200 244.7 221.0 244.7 244.7 244.7 253 244.67 10.71%
2004-02-05 0 0.560 0.540 0.640 - - 0 0 - 221.0 213.1 252.6 - - 0 - 0.00%
2004-02-04 0 0.560 0.560 0.620 - - 0 0 - 221.0 221.0 244.7 - - 0 - 0.00%
2004-02-03 0 0.560 0.550 0.620 0.550 0.560 200,000 111,000 0.5550 221.0 217.0 244.7 217.0 221.0 507 219.02 -9.68%
2004-02-02 0 0.620 0.550 0.620 0.620 0.620 200,000 124,000 0.6200 244.7 217.0 244.7 244.7 244.7 507 244.67 6.90%
2004-01-30 0 0.580 0.580 0.640 - - 0 0 - 228.9 228.9 252.6 - - 0 - 0.00%
2004-01-29 0 0.580 0.580 0.640 0.580 0.600 1,200,000 728,000 0.6067 228.9 228.9 252.6 228.9 236.8 3,041 239.41 -9.38%
2004-01-28 0 0.640 0.610 0.690 0.640 0.640 200,000 128,000 0.6400 252.6 240.7 272.3 252.6 252.6 507 252.57 0.00%
2004-01-27 0 0.640 0.610 0.670 - - 0 0 - 252.6 240.7 264.4 - - 0 - 0.00%
2004-01-26 0 0.640 0.640 0.660 - - 0 0 - 252.6 252.6 260.5 - - 0 - 0.00%
2004-01-21 0 0.640 0.630 0.660 - - 0 0 - 252.6 248.6 260.5 - - 0 - 0.00%
2004-01-20 0 0.640 0.620 0.660 0.640 0.640 100,000 64,000 0.6400 252.6 244.7 260.5 252.6 252.6 253 252.57 3.23%
2004-01-19 0 0.620 0.590 0.650 - - 0 0 - 244.7 232.8 256.5 - - 0 - 0.00%
2004-01-16 0 0.620 0.590 0.650 0.620 0.620 100,000 62,000 0.6200 244.7 232.8 256.5 244.7 244.7 253 244.67 3.33%
2004-01-15 0 0.600 0.580 0.680 0.600 0.600 100,000 60,000 0.6000 236.8 228.9 268.4 236.8 236.8 253 236.78 -3.23%
2004-01-14 0 0.620 0.580 0.650 0.620 0.620 100,000 62,000 0.6200 244.7 228.9 256.5 244.7 244.7 253 244.67 0.00%
2004-01-13 0 0.620 0.600 0.650 - - 0 0 - 244.7 236.8 256.5 - - 0 - 0.00%
2004-01-12 0 0.620 0.600 0.680 0.610 0.610 100,000 61,000 0.6100 244.7 236.8 268.4 240.7 240.7 253 240.73 0.00%
2004-01-09 0 0.620 0.610 0.680 0.610 0.610 100,000 61,000 0.6100 244.7 240.7 268.4 240.7 240.7 253 240.73 0.00%
2004-01-08 0 0.620 0.620 0.660 0.620 0.620 100,000 62,000 0.6200 244.7 244.7 260.5 244.7 244.7 253 244.67 -8.82%
2004-01-07 0 0.680 0.620 0.680 0.690 0.690 500,000 345,000 0.6900 268.4 244.7 268.4 272.3 272.3 1,267 272.30 6.25%
2004-01-06 0 0.640 0.620 0.680 0.600 0.710 1,600,000 1,052,000 0.6575 252.6 244.7 268.4 236.8 280.2 4,054 259.47 0.00%
2004-01-05 0 0.640 0.620 0.700 0.640 0.660 500,000 326,000 0.6520 252.6 244.7 276.2 252.6 260.5 1,267 257.30 -3.03%
2004-01-02 0 0.660 - 0.750 0.660 0.700 200,000 136,000 0.6800 260.5 - 296.0 260.5 276.2 507 268.35 -10.81%
2003-12-31 0 0.740 0.710 0.740 0.700 0.740 1,600,000 1,173,000 0.7331 292.0 280.2 292.0 276.2 292.0 4,054 289.32 7.25%
2003-12-30 0 0.690 0.650 0.730 0.670 0.700 700,000 481,000 0.6871 272.3 256.5 288.1 264.4 276.2 1,774 271.17 -4.17%
2003-12-29 0 0.720 0.670 0.730 - - 0 0 - 284.1 264.4 288.1 - - 0 - 0.00%
2003-12-24 0 0.720 0.650 0.740 - - 0 0 - 284.1 256.5 292.0 - - 0 - 0.00%
2003-12-23 0 0.720 0.660 0.720 - - 0 0 - 284.1 260.5 284.1 - - 0 - -2.70%
2003-12-22 0 0.740 0.660 0.740 - - 0 0 - 292.0 260.5 292.0 - - 0 - 0.00%
2003-12-19 0 0.740 0.670 0.740 0.650 0.740 600,000 422,000 0.7033 292.0 264.4 292.0 256.5 292.0 1,520 277.56 10.45%
2003-12-18 0 0.670 0.640 0.710 - - 0 0 - 264.4 252.6 280.2 - - 0 - 0.00%
2003-12-17 0 0.670 0.600 0.710 - - 0 0 - 264.4 236.8 280.2 - - 0 - 0.00%
2003-12-16 0 0.670 0.630 0.700 0.670 0.670 100,000 67,000 0.6700 264.4 248.6 276.2 264.4 264.4 253 264.41 -4.29%
2003-12-15 0 0.700 0.660 0.750 - - 0 0 - 276.2 260.5 296.0 - - 0 - 0.00%
2003-12-12 0 0.700 0.690 0.730 0.700 0.700 100,000 70,000 0.7000 276.2 272.3 288.1 276.2 276.2 253 276.24 1.45%
2003-12-11 0 0.690 0.630 0.720 0.690 0.690 200,000 138,000 0.6900 272.3 248.6 284.1 272.3 272.3 507 272.30 2.99%
2003-12-10 0 0.670 0.630 0.710 - - 0 0 - 264.4 248.6 280.2 - - 0 - 0.00%
2003-12-09 0 0.670 0.660 0.710 0.670 0.730 800,000 552,000 0.6900 264.4 260.5 280.2 264.4 288.1 2,027 272.30 -1.47%
2003-12-08 0 0.680 0.670 0.740 - - 0 0 - 268.4 264.4 292.0 - - 0 - 0.00%
2003-12-05 0 0.680 0.680 0.750 0.680 0.700 200,000 138,000 0.6900 268.4 268.4 296.0 268.4 276.2 507 272.30 -2.86%
2003-12-04 0 0.700 0.690 0.750 0.700 0.700 100,000 70,000 0.7000 276.2 272.3 296.0 276.2 276.2 253 276.24 -6.67%
2003-12-03 0 0.750 0.700 0.760 0.750 0.750 100,000 75,000 0.7500 296.0 276.2 299.9 296.0 296.0 253 295.98 0.00%
2003-12-02 0 0.750 0.700 0.750 0.740 0.750 600,000 447,000 0.7450 296.0 276.2 296.0 292.0 296.0 1,520 294.00 7.14%
2003-12-01 0 0.700 0.680 0.750 0.700 0.700 300,000 210,000 0.7000 276.2 268.4 296.0 276.2 276.2 760 276.24 -5.41%
2003-11-28 0 0.740 0.700 0.740 0.740 0.750 1,100,000 819,000 0.7445 292.0 276.2 292.0 292.0 296.0 2,787 293.82 4.23%
2003-11-27 0 0.710 0.690 0.730 0.690 0.710 200,000 140,000 0.7000 280.2 272.3 288.1 272.3 280.2 507 276.24 0.00%
2003-11-26 0 0.710 0.700 0.760 0.710 0.710 100,000 71,000 0.7100 280.2 276.2 299.9 280.2 280.2 253 280.19 1.43%
2003-11-25 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 276.2 276.2 296.0 276.2 276.2 253 276.24 0.00%
2003-11-24 0 0.700 0.700 0.790 0.700 0.750 900,000 663,000 0.7367 276.2 276.2 311.8 276.2 296.0 2,281 290.71 -5.41%
2003-11-21 0 0.740 0.700 0.750 0.670 0.740 200,000 141,000 0.7050 292.0 276.2 296.0 264.4 292.0 507 278.22 5.71%
2003-11-20 0 0.700 0.680 0.740 0.700 0.720 200,000 142,000 0.7100 276.2 268.4 292.0 276.2 284.1 507 280.19 -4.11%
2003-11-19 0 0.730 0.710 0.780 - - 100,000 74,000 0.7400 288.1 280.2 307.8 - - 253 292.03 0.00%
2003-11-18 0 0.730 0.710 0.760 0.730 0.730 100,000 73,000 0.7300 288.1 280.2 299.9 288.1 288.1 253 288.08 2.82%
2003-11-17 0 0.710 0.710 0.770 0.710 0.750 300,000 220,000 0.7333 280.2 280.2 303.9 280.2 296.0 760 289.40 -4.05%
2003-11-14 0 0.740 0.730 0.770 0.740 0.750 300,000 226,000 0.7533 292.0 288.1 303.9 292.0 296.0 760 297.29 -3.90%
2003-11-13 0 0.770 0.740 0.780 0.740 0.770 800,000 605,000 0.7563 303.9 292.0 307.8 292.0 303.9 2,027 298.44 -7.23%
2003-11-12 0 0.830 0.760 0.840 0.830 0.830 500,000 415,000 0.8300 327.5 299.9 331.5 327.5 327.5 1,267 327.55 -1.19%
2003-11-11 0 0.840 0.750 0.850 0.750 0.850 1,600,000 1,327,000 0.8294 331.5 296.0 335.4 296.0 335.4 4,054 327.30 1.20%
2003-11-10 0 0.830 0.800 0.840 0.830 0.840 600,000 503,000 0.8383 327.5 315.7 331.5 327.5 331.5 1,520 330.84 -2.35%
2003-11-07 0 0.850 0.810 0.860 0.850 0.880 300,000 261,000 0.8700 335.4 319.7 339.4 335.4 347.3 760 343.33 0.00%
2003-11-06 0 0.850 0.820 0.850 0.820 0.860 1,600,000 1,356,000 0.8475 335.4 323.6 335.4 323.6 339.4 4,054 334.45 -2.30%
2003-11-05 0 0.870 0.850 0.880 0.840 0.880 2,200,000 1,903,000 0.8650 343.3 335.4 347.3 331.5 347.3 5,575 341.36 -2.25%
2003-11-04 0 0.890 0.840 0.890 0.820 0.940 2,700,000 2,411,000 0.8930 351.2 331.5 351.2 323.6 371.0 6,842 352.39 0.00%
2003-11-03 0 0.890 0.860 0.910 0.890 0.960 1,200,000 1,116,000 0.9300 351.2 339.4 359.1 351.2 378.8 3,041 367.01 -6.32%
2003-10-31 0 0.950 0.860 0.960 0.890 0.980 2,600,000 2,478,000 0.9531 374.9 339.4 378.8 351.2 386.7 6,588 376.12 -2.06%
2003-10-30 0 0.970 0.950 0.980 0.970 0.980 1,100,000 1,073,000 0.9755 382.8 374.9 386.7 382.8 386.7 2,787 384.95 0.00%
2003-10-29 0 0.970 0.920 0.970 0.960 0.970 1,800,000 1,745,000 0.9694 382.8 363.1 382.8 378.8 382.8 4,561 382.58 0.00%
2003-10-28 0 0.970 0.960 0.990 0.970 1.020 2,200,000 2,169,000 0.9859 382.8 378.8 390.7 382.8 402.5 5,575 389.07 -3.00%
2003-10-27 0 1.000 0.990 1.030 0.980 1.100 19,600,000 19,727,000 1.0065 394.6 390.7 406.5 386.7 434.1 49,666 397.19

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top