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
2026-01-13 0 0.162 0.158 0.162 0.158 0.165 2,050,000 327,540 0.1598 0.162 0.158 0.162 0.158 0.165 2,050,000 0.1598 1.89%
2026-01-12 0 0.159 0.155 0.160 0.154 0.168 1,610,012 255,631 0.1588 0.159 0.155 0.160 0.154 0.168 1,610,012 0.1588 -2.45%
2026-01-09 0 0.163 0.160 0.163 0.152 0.164 5,846,000 922,090 0.1577 0.163 0.160 0.163 0.152 0.164 5,846,000 0.1577 5.84%
2026-01-08 0 0.154 0.150 0.154 0.145 0.155 630,000 93,400 0.1483 0.154 0.150 0.154 0.145 0.155 630,000 0.1483 2.67%
2026-01-07 0 0.150 0.145 0.151 0.145 0.152 570,000 86,380 0.1515 0.150 0.145 0.151 0.145 0.152 570,000 0.1515 0.00%
2026-01-06 0 0.150 0.144 0.150 0.143 0.150 410,000 60,760 0.1482 0.150 0.144 0.150 0.143 0.150 410,000 0.1482 0.00%
2026-01-05 0 0.150 0.146 0.150 0.145 0.150 150,000 22,000 0.1467 0.150 0.146 0.150 0.145 0.150 150,000 0.1467 -1.96%
2026-01-02 0 0.153 0.148 0.153 0.145 0.155 720,000 108,390 0.1505 0.153 0.148 0.153 0.145 0.155 720,000 0.1505 0.00%
2025-12-31 0 0.153 0.148 0.153 0.153 0.153 30,000 4,590 0.1530 0.153 0.148 0.153 0.153 0.153 30,000 0.1530 0.00%
2025-12-30 0 0.153 0.145 0.154 0.141 0.155 730,000 108,120 0.1481 0.153 0.145 0.154 0.141 0.155 730,000 0.1481 2.00%
2025-12-29 0 0.150 0.141 0.150 0.150 0.153 380,000 57,590 0.1516 0.150 0.141 0.150 0.150 0.153 380,000 0.1516 -3.23%
2025-12-24 0 0.155 0.150 0.155 0.154 0.155 380,020 58,702 0.1545 0.155 0.150 0.155 0.154 0.155 380,020 0.1545 3.33%
2025-12-23 0 0.150 0.144 0.154 0.142 0.157 580,000 87,980 0.1517 0.150 0.144 0.154 0.142 0.157 580,000 0.1517 -2.60%
2025-12-22 0 0.154 0.145 0.154 0.142 0.180 6,733,200 1,050,970 0.1561 0.154 0.145 0.154 0.142 0.180 6,733,200 0.1561 24.19%
2025-12-19 0 0.124 0.122 0.128 0.124 0.124 34,000 4,188 0.1232 0.124 0.122 0.128 0.124 0.124 34,000 0.1232 0.00%
2025-12-18 0 0.124 0.124 0.127 0.122 0.123 60,000 7,390 0.1232 0.124 0.124 0.127 0.122 0.123 60,000 0.1232 0.81%
2025-12-17 0 0.123 0.123 0.127 0.123 0.123 30,000 3,690 0.1230 0.123 0.123 0.127 0.123 0.123 30,000 0.1230 0.00%
2025-12-16 0 0.123 0.121 0.127 0.123 0.129 220,000 28,170 0.1280 0.123 0.121 0.127 0.123 0.129 220,000 0.1280 -2.38%
2025-12-15 0 0.126 0.121 0.127 0.126 0.126 30,360 3,791 0.1249 0.126 0.121 0.127 0.126 0.126 30,360 0.1249 -0.79%
2025-12-12 0 0.127 0.123 0.127 - - 0 0 - 0.127 0.123 0.127 - - 0 - 0.00%
2025-12-11 0 0.127 0.123 0.131 - - 2,080 239 0.1149 0.127 0.123 0.131 - - 2,080 0.1149 0.00%
2025-12-10 0 0.127 0.123 0.131 0.123 0.125 190,000 23,640 0.1244 0.127 0.123 0.131 0.123 0.125 190,000 0.1244 1.60%
2025-12-09 0 0.125 0.125 0.132 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2025-12-08 0 0.125 0.125 0.129 0.124 0.129 630,400 80,658 0.1279 0.125 0.125 0.129 0.124 0.129 630,400 0.1279 -2.34%
2025-12-05 0 0.128 0.125 0.133 - - 0 0 - 0.128 0.125 0.133 - - 0 - 0.00%
2025-12-04 0 0.128 0.128 0.134 0.121 0.131 1,110,000 138,030 0.1244 0.128 0.128 0.134 0.121 0.131 1,110,000 0.1244 0.79%
2025-12-03 0 0.127 0.127 0.132 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.00%
2025-12-02 0 0.127 0.127 0.130 0.127 0.127 20,000 2,540 0.1270 0.127 0.127 0.130 0.127 0.127 20,000 0.1270 -0.78%
2025-12-01 0 0.128 0.128 0.134 0.126 0.130 370,000 47,440 0.1282 0.128 0.128 0.134 0.126 0.130 370,000 0.1282 -1.54%
2025-11-28 0 0.130 0.130 0.134 - - 0 0 - 0.130 0.130 0.134 - - 0 - 0.00%
2025-11-27 0 0.130 0.127 0.130 0.130 0.130 20,000 2,600 0.1300 0.130 0.127 0.130 0.130 0.130 20,000 0.1300 0.00%
2025-11-26 0 0.130 0.126 0.130 0.126 0.131 448,000 57,230 0.1277 0.130 0.126 0.130 0.126 0.131 448,000 0.1277 -2.26%
2025-11-25 0 0.133 0.126 0.133 0.130 0.134 570,000 74,260 0.1303 0.133 0.126 0.133 0.130 0.134 570,000 0.1303 2.31%
2025-11-24 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2025-11-21 0 0.130 0.126 0.145 0.130 0.130 20,000 2,620 0.1310 0.130 0.126 0.145 0.130 0.130 20,000 0.1310 1.56%
2025-11-20 0 0.128 0.125 0.128 0.124 0.128 1,090,000 137,620 0.1263 0.128 0.125 0.128 0.124 0.128 1,090,000 0.1263 -1.54%
2025-11-19 0 0.130 0.130 0.145 0.129 0.132 38,000 4,876 0.1283 0.130 0.130 0.145 0.129 0.132 38,000 0.1283 -0.76%
2025-11-18 0 0.131 0.128 0.131 0.128 0.132 360,000 46,320 0.1287 0.131 0.128 0.131 0.128 0.132 360,000 0.1287 2.34%
2025-11-17 0 0.128 0.128 0.130 0.128 0.128 40,000 5,120 0.1280 0.128 0.128 0.130 0.128 0.128 40,000 0.1280 -1.54%
2025-11-14 0 0.130 0.128 0.134 0.128 0.130 40,000 5,160 0.1290 0.130 0.128 0.134 0.128 0.130 40,000 0.1290 -2.99%
2025-11-13 0 0.134 0.129 0.134 0.126 0.135 440,000 56,580 0.1286 0.134 0.129 0.134 0.126 0.135 440,000 0.1286 3.88%
2025-11-12 0 0.129 0.129 0.135 0.129 0.131 360,000 46,520 0.1292 0.129 0.129 0.135 0.129 0.131 360,000 0.1292 -2.27%
2025-11-11 0 0.132 0.129 0.132 0.131 0.135 140,000 18,470 0.1319 0.132 0.129 0.132 0.131 0.135 140,000 0.1319 -2.22%
2025-11-10 0 0.135 0.131 0.135 0.131 0.135 46,000 6,110 0.1328 0.135 0.131 0.135 0.131 0.135 46,000 0.1328 0.00%
2025-11-07 0 0.135 0.133 0.137 0.135 0.135 160,424 21,652 0.1350 0.135 0.133 0.137 0.135 0.135 160,424 0.1350 1.50%
2025-11-06 0 0.133 0.129 0.133 0.133 0.133 200,000 26,600 0.1330 0.133 0.129 0.133 0.133 0.133 200,000 0.1330 3.10%
2025-11-05 0 0.129 0.128 0.129 0.128 0.129 110,000 14,120 0.1284 0.129 0.128 0.129 0.128 0.129 110,000 0.1284 0.00%
2025-11-04 0 0.129 0.128 0.135 0.129 0.134 180,000 23,120 0.1284 0.129 0.128 0.135 0.129 0.134 180,000 0.1284 0.00%
2025-11-03 0 0.129 0.129 0.135 0.128 0.129 420,000 53,830 0.1282 0.129 0.129 0.135 0.128 0.129 420,000 0.1282 -4.44%
2025-10-31 0 0.135 0.126 0.135 0.135 0.138 50,000 6,780 0.1356 0.135 0.126 0.135 0.135 0.138 50,000 0.1356 -2.17%
2025-10-30 0 0.138 0.124 0.138 0.130 0.138 120,000 15,740 0.1312 0.138 0.124 0.138 0.130 0.138 120,000 0.1312 2.99%
2025-10-28 0 0.134 0.125 0.140 0.134 0.134 40,000 5,360 0.1340 0.134 0.125 0.140 0.134 0.134 40,000 0.1340 0.00%
2025-10-27 0 0.134 0.129 0.134 - - 4,400 550 0.1250 0.134 0.129 0.134 - - 4,400 0.1250 0.00%
2025-10-24 0 0.134 0.130 0.134 0.130 0.136 1,130,000 149,820 0.1326 0.134 0.130 0.134 0.130 0.136 1,130,000 0.1326 2.29%
2025-10-23 0 0.131 0.131 0.133 0.131 0.131 160,000 21,060 0.1316 0.131 0.131 0.133 0.131 0.131 160,000 0.1316 -1.50%
2025-10-22 0 0.133 0.130 0.133 0.130 0.133 180,000 23,460 0.1303 0.133 0.130 0.133 0.130 0.133 180,000 0.1303 0.76%
2025-10-21 0 0.132 0.132 0.133 0.130 0.137 404,000 53,170 0.1316 0.132 0.132 0.133 0.130 0.137 404,000 0.1316 -3.65%
2025-10-20 0 0.137 0.133 0.137 - - 10,000 1,370 0.1370 0.137 0.133 0.137 - - 10,000 0.1370 -0.72%
2025-10-17 0 0.138 0.133 0.142 0.130 0.147 324,000 44,088 0.1361 0.138 0.133 0.142 0.130 0.147 324,000 0.1361 -1.43%
2025-10-16 0 0.140 0.140 0.141 0.135 0.141 1,648,800 224,277 0.1360 0.140 0.140 0.141 0.135 0.141 1,648,800 0.1360 3.70%
2025-10-15 0 0.135 0.131 0.135 0.135 0.135 80,000 10,800 0.1350 0.135 0.131 0.135 0.135 0.135 80,000 0.1350 0.00%
2025-10-14 0 0.135 0.132 0.135 0.135 0.137 340,000 46,370 0.1364 0.135 0.132 0.135 0.135 0.137 340,000 0.1364 -0.74%
2025-10-13 0 0.136 0.136 0.137 - - 0 0 - 0.136 0.136 0.137 - - 0 - 0.00%
2025-10-10 0 0.136 0.135 0.136 0.136 0.138 1,050,000 144,010 0.1372 0.136 0.135 0.136 0.136 0.138 1,050,000 0.1372 1.49%
2025-10-09 0 0.134 0.133 0.134 0.133 0.138 790,000 105,770 0.1339 0.134 0.133 0.134 0.133 0.138 790,000 0.1339 -2.90%
2025-10-08 0 0.138 0.135 0.138 0.134 0.138 660,000 88,980 0.1348 0.138 0.135 0.138 0.134 0.138 660,000 0.1348 0.00%
2025-10-06 0 0.138 0.136 0.138 0.136 0.144 455,680 63,733 0.1399 0.138 0.136 0.138 0.136 0.144 455,680 0.1399 2.22%
2025-10-03 0 0.135 0.135 0.139 0.130 0.149 1,020,000 142,000 0.1392 0.135 0.135 0.139 0.130 0.149 1,020,000 0.1392 -6.90%
2025-10-02 0 0.145 0.145 0.147 0.140 0.145 700,000 98,950 0.1414 0.145 0.145 0.147 0.140 0.145 700,000 0.1414 0.00%
2025-09-30 0 0.145 0.145 0.150 0.145 0.146 290,096 42,283 0.1458 0.145 0.145 0.150 0.145 0.146 290,096 0.1458 -3.33%
2025-09-29 0 0.150 0.145 0.152 0.142 0.152 1,156,000 172,444 0.1492 0.150 0.145 0.152 0.142 0.152 1,156,000 0.1492 5.63%
2025-09-26 0 0.142 0.140 0.148 0.142 0.143 390,000 55,720 0.1429 0.142 0.140 0.148 0.142 0.143 390,000 0.1429 -1.39%
2025-09-25 0 0.144 0.142 0.144 0.148 0.149 260,000 38,240 0.1471 0.144 0.142 0.144 0.148 0.149 260,000 0.1471 -0.69%
2025-09-24 0 0.145 0.145 0.147 0.145 0.145 30,000 4,350 0.1450 0.145 0.145 0.147 0.145 0.145 30,000 0.1450 -2.03%
2025-09-23 0 0.148 0.144 0.149 0.149 0.150 20,000 2,990 0.1495 0.148 0.144 0.149 0.149 0.150 20,000 0.1495 2.07%
2025-09-22 0 0.145 0.150 0.157 0.144 0.145 490,000 71,060 0.1450 0.145 0.150 0.157 0.144 0.145 490,000 0.1450 -3.33%
2025-09-19 0 0.150 0.148 0.150 0.148 0.158 330,000 51,630 0.1565 0.150 0.148 0.150 0.148 0.158 330,000 0.1565 1.35%
2025-09-18 0 0.148 0.148 0.150 0.144 0.155 820,000 122,470 0.1494 0.148 0.148 0.150 0.144 0.155 820,000 0.1494 2.78%
2025-09-17 0 0.144 0.142 0.144 0.140 0.149 840,000 121,660 0.1448 0.144 0.142 0.144 0.140 0.149 840,000 0.1448 -3.36%
2025-09-16 0 0.149 0.146 0.150 0.145 0.150 590,000 87,400 0.1481 0.149 0.146 0.150 0.145 0.150 590,000 0.1481 4.20%
2025-09-15 0 0.143 0.143 0.145 0.143 0.148 210,040 30,525 0.1453 0.143 0.143 0.145 0.143 0.148 210,040 0.1453 -2.05%
2025-09-12 0 0.146 0.146 0.150 0.145 0.152 1,090,800 163,431 0.1498 0.146 0.146 0.150 0.145 0.152 1,090,800 0.1498 -2.67%
2025-09-11 0 0.150 0.149 0.152 0.140 0.157 1,654,000 244,636 0.1479 0.150 0.149 0.152 0.140 0.157 1,654,000 0.1479 -4.46%
2025-09-10 0 0.157 0.157 0.160 0.156 0.157 160,000 25,110 0.1569 0.157 0.157 0.160 0.156 0.157 160,000 0.1569 0.64%
2025-09-09 0 0.156 0.155 0.160 0.156 0.163 470,000 75,460 0.1606 0.156 0.155 0.160 0.156 0.163 470,000 0.1606 -4.29%
2025-09-08 0 0.163 0.161 0.163 0.156 0.164 930,000 149,600 0.1609 0.163 0.161 0.163 0.156 0.164 930,000 0.1609 4.49%
2025-09-05 0 0.156 0.156 0.160 0.150 0.156 1,110,000 171,250 0.1543 0.156 0.156 0.160 0.150 0.156 1,110,000 0.1543 -0.64%
2025-09-04 0 0.157 0.157 0.165 0.157 0.158 430,800 67,831 0.1575 0.157 0.157 0.165 0.157 0.158 430,800 0.1575 0.00%
2025-09-03 0 0.157 0.157 0.160 0.156 0.158 300,000 46,890 0.1563 0.157 0.157 0.160 0.156 0.158 300,000 0.1563 0.64%
2025-09-02 0 0.156 0.156 0.158 0.154 0.155 300,000 46,340 0.1545 0.156 0.156 0.158 0.154 0.155 300,000 0.1545 -1.27%
2025-09-01 0 0.158 0.155 0.158 0.158 0.160 450,240 71,675 0.1592 0.158 0.155 0.158 0.158 0.160 450,240 0.1592 1.94%
2025-08-29 0 0.155 0.155 0.158 0.155 0.156 2,880,000 448,450 0.1557 0.155 0.155 0.158 0.155 0.156 2,880,000 0.1557 0.00%
2025-08-28 0 0.155 0.155 0.158 0.155 0.158 1,261,600 198,545 0.1574 0.155 0.155 0.158 0.155 0.158 1,261,600 0.1574 -1.27%
2025-08-27 0 0.157 0.157 0.165 0.157 0.158 492,000 77,664 0.1579 0.157 0.157 0.165 0.157 0.158 492,000 0.1579 1.29%
2025-08-26 0 0.155 0.155 0.158 0.155 0.158 830,000 130,850 0.1577 0.155 0.155 0.158 0.155 0.158 830,000 0.1577 -1.90%
2025-08-25 0 0.158 0.156 0.158 0.154 0.160 1,260,000 198,870 0.1578 0.158 0.156 0.158 0.154 0.160 1,260,000 0.1578 1.94%
2025-08-22 0 0.155 0.153 0.156 0.155 0.157 520,000 80,980 0.1557 0.155 0.153 0.156 0.155 0.157 520,000 0.1557 -1.27%
2025-08-21 0 0.157 0.157 0.159 0.155 0.160 412,000 64,720 0.1571 0.157 0.157 0.159 0.155 0.160 412,000 0.1571 0.00%
2025-08-20 0 0.157 0.157 0.160 0.153 0.157 290,000 44,950 0.1550 0.157 0.157 0.160 0.153 0.157 290,000 0.1550 1.95%
2025-08-19 0 0.154 0.154 0.159 0.152 0.157 2,104,000 326,244 0.1551 0.154 0.154 0.159 0.152 0.157 2,104,000 0.1551 -5.52%
2025-08-18 0 0.163 0.157 0.163 0.153 0.164 892,800 142,170 0.1592 0.163 0.157 0.163 0.153 0.164 892,800 0.1592 3.82%
2025-08-15 0 0.157 0.155 0.159 0.152 0.157 630,000 98,060 0.1557 0.157 0.155 0.159 0.152 0.157 630,000 0.1557 -1.26%
2025-08-14 0 0.159 0.159 0.160 0.147 0.160 3,780,000 583,450 0.1544 0.159 0.159 0.160 0.147 0.160 3,780,000 0.1544 -3.64%
2025-08-13 0 0.165 0.165 0.168 0.161 0.168 1,780,000 293,720 0.1650 0.165 0.165 0.168 0.161 0.168 1,780,000 0.1650 3.13%
2025-08-12 0 0.160 0.160 0.162 0.158 0.160 360,000 57,370 0.1594 0.160 0.160 0.162 0.158 0.160 360,000 0.1594 1.91%
2025-08-11 0 0.157 0.157 0.160 0.157 0.160 60,016 9,572 0.1595 0.157 0.157 0.160 0.157 0.160 60,016 0.1595 1.29%
2025-08-08 0 0.155 0.155 0.161 0.152 0.159 370,000 57,570 0.1556 0.155 0.155 0.161 0.152 0.159 370,000 0.1556 -3.73%
2025-08-07 0 0.161 0.161 0.162 0.161 0.161 150,000 24,150 0.1610 0.161 0.161 0.162 0.161 0.161 150,000 0.1610 0.00%
2025-08-06 0 0.161 0.157 0.162 0.161 0.162 480,000 77,720 0.1619 0.161 0.157 0.162 0.161 0.162 480,000 0.1619 2.55%
2025-08-05 0 0.157 0.157 0.162 0.157 0.158 1,200,000 189,180 0.1577 0.157 0.157 0.162 0.157 0.158 1,200,000 0.1577 -0.63%
2025-08-04 0 0.158 0.158 0.166 0.156 0.168 500,000 80,170 0.1603 0.158 0.158 0.166 0.156 0.168 500,000 0.1603 -1.86%
2025-08-01 0 0.161 0.161 0.164 0.160 0.161 110,000 17,660 0.1605 0.161 0.161 0.164 0.160 0.161 110,000 0.1605 -1.83%
2025-07-31 0 0.164 0.159 0.164 0.161 0.170 461,823 76,593 0.1658 0.164 0.159 0.164 0.161 0.170 461,823 0.1658 4.46%
2025-07-30 0 0.157 0.157 0.165 0.157 0.169 430,000 70,630 0.1643 0.157 0.157 0.165 0.157 0.169 430,000 0.1643 -2.48%
2025-07-29 0 0.161 0.161 0.166 0.160 0.166 600,000 97,750 0.1629 0.161 0.161 0.166 0.160 0.166 600,000 0.1629 1.26%
2025-07-28 0 0.159 0.159 0.162 0.159 0.170 370,000 61,140 0.1652 0.159 0.159 0.162 0.159 0.170 370,000 0.1652 3.25%
2025-07-25 0 0.154 0.155 0.165 0.152 0.177 2,740,008 445,631 0.1626 0.154 0.155 0.165 0.152 0.177 2,740,008 0.1626 -12.99%
2025-07-24 0 0.177 0.161 0.177 0.165 0.183 574,000 98,632 0.1718 0.177 0.161 0.177 0.165 0.183 574,000 0.1718 2.91%
2025-07-23 0 0.172 0.173 0.175 0.172 0.182 358,800 63,535 0.1771 0.172 0.173 0.175 0.172 0.182 358,800 0.1771 -3.91%
2025-07-22 0 0.179 0.179 0.180 0.170 0.183 2,220,000 391,090 0.1762 0.179 0.179 0.180 0.170 0.183 2,220,000 0.1762 4.07%
2025-07-21 0 0.172 0.170 0.174 0.163 0.172 2,220,384 379,551 0.1709 0.172 0.170 0.174 0.163 0.172 2,220,384 0.1709 6.83%
2025-07-18 0 0.161 0.162 0.168 0.161 0.172 868,000 141,426 0.1629 0.161 0.162 0.168 0.161 0.172 868,000 0.1629 1.26%
2025-07-17 0 0.159 0.159 0.166 0.156 0.166 434,000 70,596 0.1627 0.159 0.159 0.166 0.156 0.166 434,000 0.1627 -1.24%
2025-07-16 0 0.161 0.161 0.167 0.157 0.168 420,000 69,120 0.1646 0.161 0.161 0.167 0.157 0.168 420,000 0.1646 0.00%
2025-07-15 0 0.161 0.161 0.167 0.160 0.171 686,000 111,960 0.1632 0.161 0.161 0.167 0.160 0.171 686,000 0.1632 -1.23%
2025-07-14 0 0.163 0.162 0.168 0.161 0.171 1,640,000 270,250 0.1648 0.163 0.162 0.168 0.161 0.171 1,640,000 0.1648 -0.61%
2025-07-11 0 0.164 0.164 0.170 0.142 0.185 16,510,000 2,825,450 0.1711 0.164 0.164 0.170 0.142 0.185 16,510,000 0.1711 17.14%
2025-07-10 0 0.140 0.140 0.155 0.137 0.158 2,940,280 439,951 0.1496 0.140 0.140 0.155 0.137 0.158 2,940,280 0.1496 -14.11%
2025-07-09 0 0.163 0.162 0.165 0.162 0.167 2,221,600 365,093 0.1643 0.163 0.162 0.165 0.162 0.167 2,221,600 0.1643 1.24%
2025-07-08 0 0.161 0.155 0.161 0.150 0.168 1,410,024 220,053 0.1561 0.161 0.155 0.161 0.150 0.168 1,410,024 0.1561 8.78%
2025-07-07 0 0.148 0.148 0.153 0.144 0.163 4,894,000 727,730 0.1487 0.148 0.148 0.153 0.144 0.163 4,894,000 0.1487 -9.20%
2025-07-04 0 0.163 0.159 0.165 0.158 0.177 1,570,400 254,872 0.1623 0.163 0.159 0.165 0.158 0.177 1,570,400 0.1623 -8.43%
2025-07-03 0 0.178 0.163 0.178 0.163 0.179 480,000 79,820 0.1663 0.178 0.163 0.178 0.163 0.179 480,000 0.1663 7.23%
2025-07-02 0 0.166 0.164 0.166 0.165 0.174 400,000 67,250 0.1681 0.166 0.164 0.166 0.165 0.174 400,000 0.1681 -5.14%
2025-06-30 0 0.175 0.171 0.181 0.171 0.195 1,940,000 346,450 0.1786 0.175 0.171 0.181 0.171 0.195 1,940,000 0.1786 -10.26%
2025-06-27 0 0.195 0.189 0.195 0.175 0.206 2,750,000 524,790 0.1908 0.195 0.189 0.195 0.175 0.206 2,750,000 0.1908 8.94%
2025-06-26 0 0.179 0.178 0.188 0.178 0.192 2,138,000 390,824 0.1828 0.179 0.178 0.188 0.178 0.192 2,138,000 0.1828 -6.77%
2025-06-25 0 0.192 0.183 0.192 0.168 0.230 26,100,000 5,095,100 0.1952 0.192 0.183 0.192 0.168 0.230 26,100,000 0.1952 23.87%
2025-06-24 0 0.155 0.155 0.156 0.153 0.160 352,000 55,046 0.1564 0.155 0.155 0.156 0.153 0.160 352,000 0.1564 1.97%
2025-06-23 0 0.152 0.152 - 0.152 0.155 32,240 4,944 0.1533 0.152 0.152 - 0.152 0.155 32,240 0.1533 -3.18%
2025-06-20 0 0.157 0.156 0.165 0.156 0.158 190,000 29,790 0.1568 0.157 0.156 0.165 0.156 0.158 190,000 0.1568 1.29%
2025-06-19 0 0.155 0.155 0.167 0.155 0.162 200,000 31,630 0.1582 0.155 0.155 0.167 0.155 0.162 200,000 0.1582 -7.19%
2025-06-18 0 0.167 0.156 0.167 0.167 0.169 60,000 10,040 0.1673 0.167 0.156 0.167 0.167 0.169 60,000 0.1673 5.70%
2025-06-17 0 0.158 0.151 0.159 0.158 0.168 520,000 83,650 0.1609 0.158 0.151 0.159 0.158 0.168 520,000 0.1609 -6.51%
2025-06-16 0 0.169 0.162 0.169 0.144 0.170 2,919,360 466,770 0.1599 0.169 0.162 0.169 0.144 0.170 2,919,360 0.1599 14.19%
2025-06-13 0 0.148 0.148 0.159 0.146 0.179 1,984,000 313,742 0.1581 0.148 0.148 0.159 0.146 0.179 1,984,000 0.1581 -5.73%
2025-06-12 0 0.157 0.157 0.167 0.140 0.240 7,480,000 1,331,370 0.1780 0.157 0.157 0.167 0.140 0.240 7,480,000 0.1780 15.44%
2025-06-11 0 0.136 0.136 0.140 0.136 0.137 350,000 47,900 0.1369 0.136 0.136 0.140 0.136 0.137 350,000 0.1369 -0.73%
2025-06-10 0 0.137 0.132 0.137 0.136 0.137 100,000 13,660 0.1366 0.137 0.132 0.137 0.136 0.137 100,000 0.1366 0.74%
2025-06-09 0 0.136 0.129 0.136 0.136 0.137 160,000 21,820 0.1364 0.136 0.129 0.136 0.136 0.137 160,000 0.1364 3.82%
2025-06-06 0 0.131 0.128 0.138 - - 0 0 - 0.131 0.128 0.138 - - 0 - 0.00%
2025-06-05 0 0.131 0.131 0.139 0.131 0.131 130,000 17,030 0.1310 0.131 0.131 0.139 0.131 0.131 130,000 0.1310 0.77%
2025-06-04 0 0.130 0.130 0.137 0.130 0.130 20,000 2,600 0.1300 0.130 0.130 0.137 0.130 0.130 20,000 0.1300 0.00%
2025-06-03 0 0.130 0.130 0.137 0.128 0.137 288,000 38,426 0.1334 0.130 0.130 0.137 0.128 0.137 288,000 0.1334 0.00%
2025-06-02 0 0.130 0.130 0.135 0.130 0.130 120,000 15,600 0.1300 0.130 0.130 0.135 0.130 0.130 120,000 0.1300 -1.52%
2025-05-30 0 0.132 0.131 0.138 0.131 0.132 90,000 11,840 0.1316 0.132 0.131 0.138 0.131 0.132 90,000 0.1316 -5.71%
2025-05-29 0 0.140 0.135 0.145 0.140 0.140 110,000 15,450 0.1405 0.140 0.135 0.145 0.140 0.140 110,000 0.1405 0.00%
2025-05-28 0 0.140 0.131 0.147 0.125 0.140 210,000 28,170 0.1341 0.140 0.131 0.147 0.125 0.140 210,000 0.1341 -4.76%
2025-05-27 0 0.147 0.134 0.147 0.131 0.147 262,720 36,040 0.1372 0.147 0.134 0.147 0.131 0.147 262,720 0.1372 13.95%
2025-05-26 0 0.129 0.129 0.134 0.124 0.135 50,000 6,460 0.1292 0.129 0.129 0.134 0.124 0.135 50,000 0.1292 -0.77%
2025-05-23 0 0.130 0.130 0.137 0.130 0.132 326,800 42,616 0.1304 0.130 0.130 0.137 0.130 0.132 326,800 0.1304 -0.76%
2025-05-22 0 0.131 0.131 0.138 0.128 0.137 440,000 57,370 0.1304 0.131 0.131 0.138 0.128 0.137 440,000 0.1304 -4.38%
2025-05-21 0 0.137 0.137 0.150 0.137 0.137 20,000 2,740 0.1370 0.137 0.137 0.150 0.137 0.137 20,000 0.1370 0.74%
2025-05-20 0 0.136 0.130 0.136 0.135 0.136 220,000 29,830 0.1356 0.136 0.130 0.136 0.135 0.136 220,000 0.1356 0.00%
2025-05-19 0 0.136 0.136 0.150 0.134 0.134 300,000 40,440 0.1348 0.136 0.136 0.150 0.134 0.134 300,000 0.1348 -9.33%
2025-05-16 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2025-05-15 0 0.150 0.140 0.151 0.143 0.151 210,480 31,468 0.1495 0.150 0.140 0.151 0.143 0.151 210,480 0.1495 3.45%
2025-05-14 0 0.145 0.136 0.145 0.145 0.148 20,000 2,930 0.1465 0.145 0.136 0.145 0.145 0.148 20,000 0.1465 -2.03%
2025-05-13 0 0.148 0.133 0.148 0.148 0.148 290,000 42,920 0.1480 0.148 0.133 0.148 0.148 0.148 290,000 0.1480 1.37%
2025-05-12 0 0.146 0.147 0.148 0.140 0.146 104,000 14,810 0.1424 0.146 0.147 0.148 0.140 0.146 104,000 0.1424 4.29%
2025-05-09 0 0.140 0.139 0.140 0.140 0.140 30,000 4,200 0.1400 0.140 0.139 0.140 0.140 0.140 30,000 0.1400 0.00%
2025-05-08 0 0.140 0.132 0.148 0.140 0.140 20,031 2,803 0.1399 0.140 0.132 0.148 0.140 0.140 20,031 0.1399 0.00%
2025-05-07 0 0.140 0.135 0.140 0.130 0.150 182,360 25,376 0.1392 0.140 0.135 0.140 0.130 0.150 182,360 0.1392 7.69%
2025-05-06 0 0.130 0.130 0.139 0.130 0.130 60,000 7,800 0.1300 0.130 0.130 0.139 0.130 0.130 60,000 0.1300 -1.52%
2025-05-02 0 0.132 0.132 0.138 0.132 0.137 580,012 77,091 0.1329 0.132 0.132 0.138 0.132 0.137 580,012 0.1329 0.00%
2025-04-30 0 0.132 0.131 0.144 0.132 0.144 50,000 6,960 0.1392 0.132 0.131 0.144 0.132 0.144 50,000 0.1392 -8.97%
2025-04-29 0 0.145 0.131 0.145 0.129 0.159 160,000 21,470 0.1342 0.145 0.131 0.145 0.129 0.159 160,000 0.1342 10.69%
2025-04-28 0 0.131 0.131 0.140 0.131 0.131 30,000 3,930 0.1310 0.131 0.131 0.140 0.131 0.131 30,000 0.1310 -6.43%
2025-04-25 0 0.140 0.131 0.144 - - 0 0 - 0.140 0.131 0.144 - - 0 - 0.00%
2025-04-24 0 0.140 0.132 0.140 - - 0 0 - 0.140 0.132 0.140 - - 0 - 0.00%
2025-04-23 0 0.140 0.140 0.146 0.135 0.140 70,000 9,650 0.1379 0.140 0.140 0.146 0.135 0.140 70,000 0.1379 3.70%
2025-04-22 0 0.135 0.129 0.135 - - 0 0 - 0.135 0.129 0.135 - - 0 - 0.00%
2025-04-17 0 0.135 0.130 0.140 - - 0 0 - 0.135 0.130 0.140 - - 0 - 0.00%
2025-04-16 0 0.135 0.132 0.137 0.130 0.142 268,000 36,710 0.1370 0.135 0.132 0.137 0.130 0.142 268,000 0.1370 -5.59%
2025-04-15 0 0.143 0.135 0.147 0.129 0.148 4,900,640 656,452 0.1340 0.143 0.135 0.147 0.129 0.148 4,900,640 0.1340 0.00%
2025-04-14 0 0.143 0.134 0.143 0.129 0.143 5,002,000 650,110 0.1300 0.143 0.134 0.143 0.129 0.143 5,002,000 0.1300 11.72%
2025-04-11 0 0.128 0.115 0.133 - - 42 4 0.0952 0.128 0.115 0.133 - - 42 0.0952 0.00%
2025-04-10 0 0.128 0.119 0.128 0.120 0.134 510,000 65,500 0.1284 0.128 0.119 0.128 0.120 0.134 510,000 0.1284 10.34%
2025-04-09 0 0.116 0.111 0.122 0.110 0.116 7,000,000 777,050 0.1110 0.116 0.111 0.122 0.110 0.116 7,000,000 0.1110 4.50%
2025-04-08 0 0.111 0.110 0.117 0.110 0.111 80,000 8,820 0.1103 0.111 0.110 0.117 0.110 0.111 80,000 0.1103 5.71%
2025-04-07 0 0.105 0.105 0.114 0.105 0.123 1,436,640 171,060 0.1191 0.105 0.105 0.114 0.105 0.123 1,436,640 0.1191 -23.91%
2025-04-03 0 0.138 0.130 0.144 0.130 0.138 260,000 34,760 0.1337 0.138 0.130 0.144 0.130 0.138 260,000 0.1337 2.22%
2025-04-02 0 0.135 0.130 0.135 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2025-04-01 0 0.135 0.129 0.135 0.127 0.138 730,000 95,910 0.1314 0.135 0.129 0.135 0.127 0.138 730,000 0.1314 6.30%
2025-03-31 0 0.127 0.127 0.132 0.127 0.136 1,600,000 211,710 0.1323 0.127 0.127 0.132 0.127 0.136 1,600,000 0.1323 -13.01%
2025-03-28 0 0.146 0.146 0.153 0.146 0.147 180,000 26,320 0.1462 0.146 0.146 0.153 0.146 0.147 180,000 0.1462 -2.67%
2025-03-27 0 0.150 0.146 0.154 0.150 0.150 350,032 52,504 0.1500 0.150 0.146 0.154 0.150 0.150 350,032 0.1500 0.00%
2025-03-26 0 0.150 0.148 0.150 0.150 0.150 190,000 28,500 0.1500 0.150 0.148 0.150 0.150 0.150 190,000 0.1500 0.67%
2025-03-25 0 0.149 0.149 0.150 0.148 0.150 270,000 40,370 0.1495 0.149 0.149 0.150 0.148 0.150 270,000 0.1495 -2.61%
2025-03-24 0 0.153 0.153 0.156 0.153 0.153 20,000 3,060 0.1530 0.153 0.153 0.156 0.153 0.153 20,000 0.1530 0.00%
2025-03-21 0 0.153 0.153 0.156 0.152 0.156 302,400 46,688 0.1544 0.153 0.153 0.156 0.152 0.156 302,400 0.1544 0.00%
2025-03-20 0 0.153 0.153 0.156 0.153 0.156 120,016 18,632 0.1552 0.153 0.153 0.156 0.153 0.156 120,016 0.1552 -1.29%
2025-03-19 0 0.155 0.155 0.156 0.155 0.165 650,084 101,432 0.1560 0.155 0.155 0.156 0.155 0.165 650,084 0.1560 0.00%
2025-03-18 0 0.155 0.155 0.156 0.155 0.156 290,000 45,130 0.1556 0.155 0.155 0.156 0.155 0.156 290,000 0.1556 0.00%
2025-03-17 0 0.155 0.155 0.162 - - 20,000 3,100 0.1550 0.155 0.155 0.162 - - 20,000 0.1550 0.00%
2025-03-14 0 0.155 0.155 0.162 0.154 0.168 450,000 72,150 0.1603 0.155 0.155 0.162 0.154 0.168 450,000 0.1603 0.65%
2025-03-13 0 0.154 0.153 0.154 0.153 0.159 350,000 53,880 0.1539 0.154 0.153 0.154 0.153 0.159 350,000 0.1539 -2.53%
2025-03-12 0 0.158 0.153 0.158 0.155 0.158 150,000 23,670 0.1578 0.158 0.153 0.158 0.155 0.158 150,000 0.1578 3.27%
2025-03-11 0 0.153 0.153 0.158 0.152 0.159 280,000 43,240 0.1544 0.153 0.153 0.158 0.152 0.159 280,000 0.1544 0.66%
2025-03-10 0 0.152 0.151 0.161 0.150 0.156 420,000 64,320 0.1531 0.152 0.151 0.161 0.150 0.156 420,000 0.1531 -2.56%
2025-03-07 0 0.156 0.152 0.164 0.156 0.164 246,400 39,007 0.1583 0.156 0.152 0.164 0.156 0.164 246,400 0.1583 -5.45%
2025-03-06 0 0.165 0.164 0.165 0.158 0.165 484,092 78,573 0.1623 0.165 0.164 0.165 0.158 0.165 484,092 0.1623 -1.79%
2025-03-05 0 0.168 0.161 0.170 0.159 0.168 102,000 16,620 0.1629 0.168 0.161 0.170 0.159 0.168 102,000 0.1629 0.60%
2025-03-04 0 0.167 0.161 0.167 0.155 0.172 402,000 66,326 0.1650 0.167 0.161 0.167 0.155 0.172 402,000 0.1650 7.74%
2025-03-03 0 0.155 0.152 0.159 0.155 0.157 100,000 15,580 0.1558 0.155 0.152 0.159 0.155 0.157 100,000 0.1558 0.65%
2025-02-28 0 0.154 0.153 0.165 0.154 0.179 140,000 22,720 0.1623 0.154 0.153 0.165 0.154 0.179 140,000 0.1623 -3.75%
2025-02-27 0 0.160 0.156 0.160 0.160 0.160 100,256 16,037 0.1600 0.160 0.156 0.160 0.160 0.160 100,256 0.1600 0.00%
2025-02-26 0 0.160 0.156 0.163 0.155 0.165 829,200 132,856 0.1602 0.160 0.156 0.163 0.155 0.165 829,200 0.1602 0.00%
2025-02-25 0 0.160 0.153 0.161 0.150 0.172 1,261,200 194,367 0.1541 0.160 0.153 0.161 0.150 0.172 1,261,200 0.1541 0.63%
2025-02-24 0 0.159 0.159 0.164 0.157 0.168 540,360 86,155 0.1594 0.159 0.159 0.164 0.157 0.168 540,360 0.1594 -3.05%
2025-02-21 0 0.164 0.164 0.166 0.153 0.186 2,300,000 375,490 0.1633 0.164 0.164 0.166 0.153 0.186 2,300,000 0.1633 -11.83%
2025-02-20 0 0.186 0.185 0.190 0.157 0.220 10,830,000 1,999,070 0.1846 0.186 0.185 0.190 0.157 0.220 10,830,000 0.1846 19.23%
2025-02-19 0 0.156 0.153 0.156 0.150 0.156 1,330,000 201,000 0.1511 0.156 0.153 0.156 0.150 0.156 1,330,000 0.1511 1.96%
2025-02-18 0 0.153 0.152 0.155 0.152 0.155 174,000 26,550 0.1526 0.153 0.152 0.155 0.152 0.155 174,000 0.1526 -1.92%
2025-02-17 0 0.156 0.156 0.160 0.156 0.158 280,000 43,880 0.1567 0.156 0.156 0.160 0.156 0.158 280,000 0.1567 -1.89%
2025-02-14 0 0.159 0.155 0.159 0.152 0.160 110,008 17,231 0.1566 0.159 0.155 0.159 0.152 0.160 110,008 0.1566 2.58%
2025-02-13 0 0.155 0.155 0.160 0.155 0.164 650,000 102,190 0.1572 0.155 0.155 0.160 0.155 0.164 650,000 0.1572 -3.12%
2025-02-12 0 0.160 0.156 0.160 0.154 0.161 290,000 45,350 0.1564 0.160 0.156 0.160 0.154 0.161 290,000 0.1564 3.90%
2025-02-11 0 0.154 0.152 0.159 0.154 0.162 130,168 20,415 0.1568 0.154 0.152 0.159 0.154 0.162 130,168 0.1568 -1.28%
2025-02-10 0 0.156 0.156 0.162 0.153 0.159 400,016 62,382 0.1559 0.156 0.156 0.162 0.153 0.159 400,016 0.1559 -0.64%
2025-02-07 0 0.157 0.156 0.158 0.157 0.166 240,200 38,919 0.1620 0.157 0.156 0.158 0.157 0.166 240,200 0.1620 -1.87%
2025-02-06 0 0.160 0.157 0.160 0.160 0.160 210,000 33,600 0.1600 0.160 0.157 0.160 0.160 0.160 210,000 0.1600 0.00%
2025-02-05 0 0.160 0.159 0.160 0.159 0.170 100,000 16,310 0.1631 0.160 0.159 0.160 0.159 0.170 100,000 0.1631 2.56%
2025-02-04 0 0.156 0.156 0.164 0.154 0.158 520,000 81,420 0.1566 0.156 0.156 0.164 0.154 0.158 520,000 0.1566 -1.27%
2025-02-03 0 0.158 0.157 0.166 0.155 0.165 490,000 77,320 0.1578 0.158 0.157 0.166 0.155 0.165 490,000 0.1578 -4.24%
2025-01-28 0 0.165 0.155 0.168 0.165 0.165 10,000 1,650 0.1650 0.165 0.155 0.168 0.165 0.165 10,000 0.1650 0.00%
2025-01-27 0 0.165 0.165 0.167 0.151 0.165 370,000 59,170 0.1599 0.165 0.165 0.167 0.151 0.165 370,000 0.1599 5.77%
2025-01-24 0 0.156 0.156 0.160 0.154 0.159 1,389,600 216,700 0.1559 0.156 0.156 0.160 0.154 0.159 1,389,600 0.1559 -6.59%
2025-01-23 0 0.167 0.160 0.167 0.160 0.168 260,000 42,560 0.1637 0.167 0.160 0.167 0.160 0.168 260,000 0.1637 4.37%
2025-01-22 0 0.160 0.154 0.167 0.152 0.169 450,000 74,620 0.1658 0.160 0.154 0.167 0.152 0.169 450,000 0.1658 5.26%
2025-01-21 0 0.152 0.152 0.159 0.152 0.154 150,000 22,920 0.1528 0.152 0.152 0.159 0.152 0.154 150,000 0.1528 -4.40%
2025-01-20 0 0.159 0.159 0.160 0.150 0.164 410,000 64,120 0.1564 0.159 0.159 0.160 0.150 0.164 410,000 0.1564 3.25%
2025-01-17 0 0.154 0.148 0.154 0.155 0.155 80,000 12,400 0.1550 0.154 0.148 0.154 0.155 0.155 80,000 0.1550 -6.67%
2025-01-16 0 0.165 0.156 0.167 0.165 0.166 100,000 16,580 0.1658 0.165 0.156 0.167 0.165 0.166 100,000 0.1658 -1.20%
2025-01-15 0 0.167 0.157 0.167 0.167 0.167 60,000 10,020 0.1670 0.167 0.157 0.167 0.167 0.167 60,000 0.1670 -0.60%
2025-01-14 0 0.168 0.162 0.168 0.160 0.169 211,840 35,004 0.1652 0.168 0.162 0.168 0.160 0.169 211,840 0.1652 2.44%
2025-01-13 0 0.164 0.153 0.164 0.152 0.169 180,000 29,420 0.1634 0.164 0.153 0.164 0.152 0.169 180,000 0.1634 7.19%
2025-01-10 0 0.153 0.152 0.158 0.141 0.165 1,220,036 188,985 0.1549 0.153 0.152 0.158 0.141 0.165 1,220,036 0.1549 -1.29%
2025-01-09 0 0.155 0.146 0.155 0.152 0.155 100,000 15,440 0.1544 0.155 0.146 0.155 0.152 0.155 100,000 0.1544 0.00%
2025-01-08 0 0.155 0.152 0.155 0.157 0.157 60,000 9,420 0.1570 0.155 0.152 0.155 0.157 0.157 60,000 0.1570 -0.64%
2025-01-07 0 0.156 0.156 0.165 0.152 0.153 45,600 6,884 0.1510 0.156 0.156 0.165 0.152 0.153 45,600 0.1510 -6.02%
2025-01-06 0 0.166 0.153 0.170 0.152 0.170 624,000 103,078 0.1652 0.166 0.153 0.170 0.152 0.170 624,000 0.1652 0.61%
2025-01-03 0 0.165 0.160 0.166 0.148 0.184 1,092,520 184,528 0.1689 0.165 0.160 0.166 0.148 0.184 1,092,520 0.1689 13.01%
2025-01-02 0 0.146 0.128 0.146 0.146 0.146 10,000 1,460 0.1460 0.146 0.128 0.146 0.146 0.146 10,000 0.1460 0.00%
2024-12-31 0 0.146 0.132 0.146 - - 0 0 - 0.146 0.132 0.146 - - 0 - -0.68%
2024-12-30 0 0.147 0.147 0.149 0.139 0.147 70,000 9,890 0.1413 0.147 0.147 0.149 0.139 0.147 70,000 0.1413 5.76%
2024-12-27 0 0.139 0.137 0.139 0.128 0.142 190,640 26,063 0.1367 0.139 0.137 0.139 0.128 0.142 190,640 0.1367 -2.11%
2024-12-24 0 0.142 0.140 0.142 0.142 0.142 130,000 18,460 0.1420 0.142 0.140 0.142 0.142 0.142 130,000 0.1420 0.00%
2024-12-23 0 0.142 0.142 0.150 0.140 0.145 140,000 19,820 0.1416 0.142 0.142 0.150 0.140 0.145 140,000 0.1416 -5.33%
2024-12-20 0 0.150 0.146 0.157 0.150 0.152 330,000 50,130 0.1519 0.150 0.146 0.157 0.150 0.152 330,000 0.1519 -1.32%
2024-12-19 0 0.152 0.152 0.153 0.145 0.167 135,000 20,775 0.1539 0.152 0.152 0.153 0.145 0.167 135,000 0.1539 -4.40%
2024-12-18 0 0.159 0.155 0.160 0.153 0.164 640,000 101,770 0.1590 0.159 0.155 0.160 0.153 0.164 640,000 0.1590 5.30%
2024-12-17 0 0.151 0.151 0.155 0.140 0.168 2,794,000 422,810 0.1513 0.151 0.151 0.155 0.140 0.168 2,794,000 0.1513 -8.48%
2024-12-16 0 0.165 0.164 0.167 0.165 0.167 2,560,000 422,500 0.1650 0.165 0.164 0.167 0.165 0.167 2,560,000 0.1650 -2.94%
2024-12-13 0 0.170 0.170 0.174 0.170 0.174 380,000 65,150 0.1714 0.170 0.170 0.174 0.170 0.174 380,000 0.1714 -5.03%
2024-12-12 0 0.179 0.179 0.184 0.171 0.208 620,000 110,350 0.1780 0.179 0.179 0.184 0.171 0.208 620,000 0.1780 -2.72%
2024-12-11 0 0.184 0.177 0.184 0.170 0.187 250,000 43,570 0.1743 0.184 0.177 0.184 0.170 0.187 250,000 0.1743 6.98%
2024-12-10 0 0.172 0.172 0.178 0.170 0.210 2,730,000 516,900 0.1893 0.172 0.172 0.178 0.170 0.210 2,730,000 0.1893 -8.02%
2024-12-09 0 0.187 0.183 0.187 0.181 0.187 691,200 126,226 0.1826 0.187 0.183 0.187 0.181 0.187 691,200 0.1826 -2.09%
2024-12-06 0 0.191 0.190 0.192 0.185 0.198 970,000 184,100 0.1898 0.191 0.190 0.192 0.185 0.198 970,000 0.1898 -2.05%
2024-12-05 0 0.195 0.195 0.196 0.195 0.199 240,400 47,563 0.1978 0.195 0.195 0.196 0.195 0.199 240,400 0.1978 -2.50%
2024-12-04 0 0.200 0.197 0.200 0.197 0.201 670,400 133,012 0.1984 0.200 0.197 0.200 0.197 0.201 670,400 0.1984 -3.38%
2024-12-03 0 0.207 0.200 0.219 0.205 0.207 217,600 45,023 0.2069 0.207 0.200 0.219 0.205 0.207 217,600 0.2069 0.00%
2024-12-02 0 0.207 0.207 0.227 0.200 0.215 200,000 41,560 0.2078 0.207 0.207 0.227 0.200 0.215 200,000 0.2078 -3.72%
2024-11-29 0 0.215 0.211 0.215 0.210 0.220 170,000 36,910 0.2171 0.215 0.211 0.215 0.210 0.220 170,000 0.2171 1.42%
2024-11-28 0 0.212 0.200 0.213 0.212 0.213 20,000 4,250 0.2125 0.212 0.200 0.213 0.212 0.213 20,000 0.2125 0.00%
2024-11-27 0 0.212 0.205 0.212 0.200 0.220 310,000 63,280 0.2041 0.212 0.205 0.212 0.200 0.220 310,000 0.2041 2.91%
2024-11-26 0 0.206 0.206 0.215 0.206 0.224 120,000 25,040 0.2087 0.206 0.206 0.215 0.206 0.224 120,000 0.2087 0.00%
2024-11-25 0 0.206 0.200 0.212 0.200 0.206 500,000 100,910 0.2018 0.206 0.200 0.212 0.200 0.206 500,000 0.2018 -3.29%
2024-11-22 0 0.213 0.213 0.214 0.212 0.215 660,000 140,300 0.2126 0.213 0.213 0.214 0.212 0.215 660,000 0.2126 -9.36%
2024-11-21 0 0.235 0.212 0.235 0.210 0.235 160,000 34,510 0.2157 0.235 0.212 0.235 0.210 0.235 160,000 0.2157 -0.84%
2024-11-20 0 0.237 0.218 0.238 0.235 0.250 70,000 16,810 0.2401 0.237 0.218 0.238 0.235 0.250 70,000 0.2401 0.85%
2024-11-19 0 0.235 0.220 0.235 0.229 0.236 90,000 20,790 0.2310 0.235 0.220 0.235 0.229 0.236 90,000 0.2310 -0.42%
2024-11-18 0 0.236 0.221 0.236 0.236 0.236 20,000 4,720 0.2360 0.236 0.221 0.236 0.236 0.236 20,000 0.2360 0.00%
2024-11-15 0 0.236 0.211 0.236 0.223 0.237 110,000 24,670 0.2243 0.236 0.211 0.236 0.223 0.237 110,000 0.2243 5.83%
2024-11-14 0 0.223 0.221 0.234 0.220 0.248 940,000 211,070 0.2245 0.223 0.221 0.234 0.220 0.248 940,000 0.2245 -2.62%
2024-11-13 0 0.229 0.205 0.230 0.218 0.240 280,000 63,130 0.2255 0.229 0.205 0.230 0.218 0.240 280,000 0.2255 4.09%
2024-11-12 0 0.220 0.225 0.229 0.213 0.248 340,000 76,250 0.2243 0.220 0.225 0.229 0.213 0.248 340,000 0.2243 -11.29%
2024-11-11 0 0.248 0.230 0.255 0.210 0.248 790,000 181,000 0.2291 0.248 0.230 0.255 0.210 0.248 790,000 0.2291 0.00%
2024-11-08 0 0.248 0.237 0.248 0.223 0.285 2,230,000 557,140 0.2498 0.248 0.237 0.248 0.223 0.285 2,230,000 0.2498 4.64%
2024-11-07 0 0.237 0.216 0.238 0.195 0.240 4,350,400 933,430 0.2146 0.237 0.216 0.238 0.195 0.240 4,350,400 0.2146 17.91%
2024-11-06 0 0.201 0.195 0.201 0.183 0.219 620,800 121,731 0.1961 0.201 0.195 0.201 0.183 0.219 620,800 0.1961 -0.50%
2024-11-05 0 0.202 0.202 0.217 0.200 0.220 1,330,000 271,240 0.2039 0.202 0.202 0.217 0.200 0.220 1,330,000 0.2039 -3.81%
2024-11-04 0 0.210 0.197 0.210 0.180 0.212 618,800 125,520 0.2028 0.210 0.197 0.210 0.180 0.212 618,800 0.2028 4.48%
2024-11-01 0 0.201 0.185 0.200 0.186 0.201 1,000,000 190,540 0.1905 0.201 0.185 0.200 0.186 0.201 1,000,000 0.1905 0.50%
2024-10-31 0 0.200 0.198 0.209 0.198 0.200 448,000 89,124 0.1989 0.200 0.198 0.209 0.198 0.200 448,000 0.1989 1.01%
2024-10-30 0 0.198 0.198 0.208 0.197 0.225 1,860,000 382,120 0.2054 0.198 0.198 0.208 0.197 0.225 1,860,000 0.2054 -12.00%
2024-10-29 0 0.225 0.220 0.234 0.220 0.230 1,130,000 255,830 0.2264 0.225 0.220 0.234 0.220 0.230 1,130,000 0.2264 -2.17%
2024-10-28 0 0.230 0.230 0.239 0.230 0.240 760,000 178,170 0.2344 0.230 0.230 0.239 0.230 0.240 760,000 0.2344 -4.17%
2024-10-25 0 0.240 0.231 0.243 0.228 0.250 873,180 206,386 0.2364 0.240 0.231 0.243 0.228 0.250 873,180 0.2364 0.00%
2024-10-24 0 0.240 0.235 0.240 0.239 0.270 1,460,000 366,850 0.2513 0.240 0.235 0.240 0.239 0.270 1,460,000 0.2513 -11.11%
2024-10-23 0 0.270 0.265 0.275 0.255 0.290 750,000 202,100 0.2695 0.270 0.265 0.275 0.255 0.290 750,000 0.2695 0.00%
2024-10-22 0 0.270 0.270 0.280 0.250 0.280 1,950,000 526,550 0.2700 0.270 0.270 0.280 0.250 0.280 1,950,000 0.2700 1.89%
2024-10-21 0 0.265 0.260 0.265 0.249 0.295 3,480,000 940,230 0.2702 0.265 0.260 0.265 0.249 0.295 3,480,000 0.2702 -7.02%
2024-10-18 0 0.285 0.285 0.290 0.216 0.335 25,855,914 7,095,872 0.2744 0.285 0.285 0.290 0.216 0.335 25,855,914 0.2744 21.28%
2024-10-17 0 0.235 0.223 0.235 0.212 0.244 2,310,000 524,360 0.2270 0.235 0.223 0.235 0.212 0.244 2,310,000 0.2270 0.86%
2024-10-16 0 0.233 0.233 0.234 0.227 0.247 2,080,000 483,130 0.2323 0.233 0.233 0.234 0.227 0.247 2,080,000 0.2323 0.43%
2024-10-15 0 0.232 0.231 0.232 0.220 0.250 3,551,920 828,653 0.2333 0.232 0.231 0.232 0.220 0.250 3,551,920 0.2333 -9.02%
2024-10-14 0 0.255 0.245 0.255 0.230 0.320 5,970,000 1,496,880 0.2507 0.255 0.245 0.255 0.230 0.320 5,970,000 0.2507 -10.53%
2024-10-10 0 0.285 0.280 0.285 0.255 0.355 4,760,000 1,452,265 0.3051 0.285 0.280 0.285 0.255 0.355 4,760,000 0.3051 -5.00%
2024-10-09 0 0.300 0.295 0.310 0.240 0.325 7,096,500 2,003,061 0.2823 0.300 0.295 0.310 0.240 0.325 7,096,500 0.2823 7.14%
2024-10-08 0 0.280 0.265 0.280 0.250 0.480 15,087,000 4,879,570 0.3234 0.280 0.265 0.280 0.250 0.480 15,087,000 0.3234 -36.36%
2024-10-07 0 0.440 0.435 0.440 0.380 0.480 26,955,910 11,714,225 0.4346 0.440 0.435 0.440 0.380 0.480 26,955,910 0.4346 20.55%
2024-10-04 0 0.365 0.360 0.365 0.350 0.850 52,211,632 25,159,103 0.4819 0.365 0.360 0.365 0.350 0.850 52,211,632 0.4819 -38.14%
2024-10-03 0 0.590 0.590 0.600 0.495 1.860 124,594,521 106,684,734 0.8563 0.590 0.590 0.600 0.495 1.860 124,594,521 0.8563 47.50%
2024-10-02 0 0.400 0.400 0.405 0.084 0.475 42,162,828 15,097,958 0.3581 0.400 0.400 0.405 0.084 0.475 42,162,828 0.3581 400.00%
2024-09-30 0 0.080 0.080 0.099 - - 0 0 - 0.080 0.080 0.099 - - 0 - 0.00%
2024-09-27 0 0.080 0.065 0.099 - - 0 0 - 0.080 0.065 0.099 - - 0 - 0.00%
2024-09-26 0 0.080 0.066 0.099 - - 0 0 - 0.080 0.066 0.099 - - 0 - 0.00%
2024-09-25 0 0.080 0.066 0.099 - - 0 0 - 0.080 0.066 0.099 - - 0 - 0.00%
2024-09-24 0 0.080 0.065 0.099 - - 0 0 - 0.080 0.065 0.099 - - 0 - 0.00%
2024-09-23 0 0.080 0.065 0.099 - - 1,640 111 0.0677 0.080 0.065 0.099 - - 1,640 0.0677 0.00%
2024-09-20 0 0.080 0.080 0.099 0.080 0.080 16,400 1,248 0.0761 0.080 0.080 0.099 0.080 0.080 16,400 0.0761 0.00%
2024-09-19 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-09-17 0 0.080 0.080 0.099 - - 400 28 0.0700 0.080 0.080 0.099 - - 400 0.0700 0.00%
2024-09-16 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2024-09-13 0 0.080 0.080 - 0.080 0.080 140,000 11,200 0.0800 0.080 0.080 - 0.080 0.080 140,000 0.0800 0.00%
2024-09-12 0 0.080 0.080 0.099 0.080 0.080 10,000 800 0.0800 0.080 0.080 0.099 0.080 0.080 10,000 0.0800 -10.11%
2024-09-11 0 0.089 - 0.099 - - 0 0 - 0.089 - 0.099 - - 0 - 0.00%
2024-09-10 0 0.089 - 0.099 - - 0 0 - 0.089 - 0.099 - - 0 - 0.00%
2024-09-09 0 0.089 0.072 0.099 - - 0 0 - 0.089 0.072 0.099 - - 0 - 0.00%
2024-09-05 0 0.089 0.089 0.099 0.089 0.089 10,000 890 0.0890 0.089 0.089 0.099 0.089 0.089 10,000 0.0890 0.00%
2024-09-04 0 0.089 0.088 0.100 0.085 0.089 60,000 5,300 0.0883 0.089 0.088 0.100 0.085 0.089 60,000 0.0883 -11.00%
2024-09-03 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-09-02 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-08-30 0 0.100 0.086 - - - 0 0 - 0.100 0.086 - - - 0 - 0.00%
2024-08-29 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-08-28 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-08-27 0 0.100 0.086 - - - 0 0 - 0.100 0.086 - - - 0 - 0.00%
2024-08-26 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-08-23 0 0.100 0.085 - - - 0 0 - 0.100 0.085 - - - 0 - 0.00%
2024-08-22 0 0.100 0.092 0.100 - - 0 0 - 0.100 0.092 0.100 - - 0 - -4.76%
2024-08-21 0 0.105 0.092 0.120 - - 0 0 - 0.105 0.092 0.120 - - 0 - 0.00%
2024-08-20 0 0.105 0.092 0.120 - - 0 0 - 0.105 0.092 0.120 - - 0 - 0.00%
2024-08-19 0 0.105 0.105 0.120 0.105 0.105 10,000 1,050 0.1050 0.105 0.105 0.120 0.105 0.105 10,000 0.1050 -4.55%
2024-08-16 0 0.110 - 0.110 - - 1,200 117 0.0975 0.110 - 0.110 - - 1,200 0.0975 0.00%
2024-08-15 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-14 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-13 0 0.110 - 0.110 - - 1,200 96 0.0800 0.110 - 0.110 - - 1,200 0.0800 0.00%
2024-08-12 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-08-09 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-08-08 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-07 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-06 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-05 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-08-02 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-08-01 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-07-31 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-07-30 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-07-29 0 0.110 - 0.124 - - 0 0 - 0.110 - 0.124 - - 0 - 0.00%
2024-07-26 0 0.110 - 0.120 - - 0 0 - 0.110 - 0.120 - - 0 - 0.00%
2024-07-25 0 0.110 0.106 0.120 0.110 0.115 78,000 8,738 0.1120 0.110 0.106 0.120 0.110 0.115 78,000 0.1120 -8.33%
2024-07-24 0 0.120 0.107 0.120 - - 0 0 - 0.120 0.107 0.120 - - 0 - -14.29%
2024-07-23 0 0.140 - 0.161 - - 0 0 - 0.140 - 0.161 - - 0 - 0.00%
2024-07-22 0 0.140 - 0.157 - - 0 0 - 0.140 - 0.157 - - 0 - 0.00%
2024-07-19 0 0.140 - 0.162 - - 4,000 512 0.1280 0.140 - 0.162 - - 4,000 0.1280 0.00%
2024-07-18 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-07-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-07-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-07-15 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-07-12 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-07-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-07-10 0 0.140 - 0.162 - - 0 0 - 0.140 - 0.162 - - 0 - 0.00%
2024-07-09 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-07-08 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-07-05 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-07-04 0 0.140 - 0.162 - - 0 0 - 0.140 - 0.162 - - 0 - 0.00%
2024-07-03 0 0.140 - 0.159 - - 0 0 - 0.140 - 0.159 - - 0 - 0.00%
2024-07-02 0 0.140 0.062 0.157 - - 2,000 256 0.1280 0.140 0.062 0.157 - - 2,000 0.1280 0.00%
2024-06-28 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2024-06-27 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-06-26 0 0.140 0.120 0.163 - - 0 0 - 0.140 0.120 0.163 - - 0 - 0.00%
2024-06-25 0 0.140 0.130 0.163 - - 0 0 - 0.140 0.130 0.163 - - 0 - 0.00%
2024-06-24 0 0.140 0.130 0.163 - - 0 0 - 0.140 0.130 0.163 - - 0 - 0.00%
2024-06-21 0 0.140 0.130 0.163 - - 0 0 - 0.140 0.130 0.163 - - 0 - 0.00%
2024-06-20 0 0.140 0.130 0.163 - - 0 0 - 0.140 0.130 0.163 - - 0 - 0.00%
2024-06-19 0 0.140 0.132 0.156 - - 0 0 - 0.140 0.132 0.156 - - 0 - 0.00%
2024-06-18 0 0.140 0.132 0.147 - - 2,000 256 0.1280 0.140 0.132 0.147 - - 2,000 0.1280 0.00%
2024-06-17 0 0.140 0.140 0.156 0.140 0.140 60,000 8,400 0.1400 0.140 0.140 0.156 0.140 0.140 60,000 0.1400 -8.50%
2024-06-14 0 0.153 0.139 0.166 - - 0 0 - 0.153 0.139 0.166 - - 0 - 0.00%
2024-06-13 0 0.153 0.138 0.176 - - 0 0 - 0.153 0.138 0.176 - - 0 - 0.00%
2024-06-12 0 0.153 0.076 0.153 - - 0 0 - 0.153 0.076 0.153 - - 0 - 0.00%
2024-06-11 0 0.153 - 0.172 - - 0 0 - 0.153 - 0.172 - - 0 - 0.00%
2024-06-07 0 0.153 0.140 0.169 - - 0 0 - 0.153 0.140 0.169 - - 0 - 0.00%
2024-06-06 0 0.153 0.153 0.155 0.153 0.153 120,000 18,360 0.1530 0.153 0.153 0.155 0.153 0.153 120,000 0.1530 -1.29%
2024-06-05 0 0.155 0.153 0.171 - - 0 0 - 0.155 0.153 0.171 - - 0 - 0.00%
2024-06-04 0 0.155 0.153 0.172 - - 3,500 500 0.1429 0.155 0.153 0.172 - - 3,500 0.1429 0.00%
2024-06-03 0 0.155 0.155 0.173 - - 0 0 - 0.155 0.155 0.173 - - 0 - 0.00%
2024-05-31 0 0.155 0.155 0.166 0.155 0.160 120,000 18,850 0.1571 0.155 0.155 0.166 0.155 0.160 120,000 0.1571 -3.12%
2024-05-30 0 0.160 0.153 0.160 0.137 0.190 400,000 63,440 0.1586 0.160 0.153 0.160 0.137 0.190 400,000 0.1586 15.94%
2024-05-29 0 0.138 0.138 0.159 0.135 0.142 39,998 5,279 0.1320 0.138 0.138 0.159 0.135 0.142 39,998 0.1320 -2.82%
2024-05-28 0 0.142 0.142 0.157 0.142 0.168 650,000 100,190 0.1541 0.142 0.142 0.157 0.142 0.168 650,000 0.1541 -17.44%
2024-05-27 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2024-05-24 0 0.172 0.140 0.187 - - 0 0 - 0.172 0.140 0.187 - - 0 - 0.00%
2024-05-23 0 0.172 0.160 0.184 0.172 0.220 666,000 129,410 0.1943 0.172 0.160 0.184 0.172 0.220 666,000 0.1943 -7.53%
2024-05-22 0 0.186 0.180 0.186 0.103 0.380 5,066,732 1,105,757 0.2182 0.186 0.180 0.186 0.103 0.380 5,066,732 0.2182 116.28%
2024-05-21 0 0.086 0.077 0.098 - - 0 0 - 0.086 0.077 0.098 - - 0 - 0.00%
2024-05-20 0 0.086 0.077 0.097 - - 0 0 - 0.086 0.077 0.097 - - 0 - 0.00%
2024-05-17 0 0.086 0.086 0.097 0.086 0.086 23,616 1,984 0.0840 0.086 0.086 0.097 0.086 0.086 23,616 0.0840 10.26%
2024-05-16 0 0.078 0.077 0.086 - - 0 0 - 0.078 0.077 0.086 - - 0 - 0.00%
2024-05-14 0 0.078 0.076 0.086 - - 0 0 - 0.078 0.076 0.086 - - 0 - 0.00%
2024-05-13 0 0.078 0.076 0.078 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2024-05-10 0 0.078 0.076 0.086 - - 40 2 0.0500 0.078 0.076 0.086 - - 40 0.0500 0.00%
2024-05-09 0 0.078 0.076 0.086 - - 0 0 - 0.078 0.076 0.086 - - 0 - 0.00%
2024-05-08 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2024-05-07 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2024-05-06 0 0.078 0.076 0.085 - - 8,800 584 0.0664 0.078 0.076 0.085 - - 8,800 0.0664 0.00%
2024-05-03 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2024-05-02 0 0.078 0.077 0.085 - - 0 0 - 0.078 0.077 0.085 - - 0 - 0.00%
2024-04-30 0 0.078 0.077 0.084 - - 0 0 - 0.078 0.077 0.084 - - 0 - 0.00%
2024-04-29 0 0.078 0.078 0.084 0.075 0.075 10,000 750 0.0750 0.078 0.078 0.084 0.075 0.075 10,000 0.0750 -11.36%
2024-04-26 0 0.088 0.077 0.090 - - 0 0 - 0.088 0.077 0.090 - - 0 - 0.00%
2024-04-25 0 0.088 0.077 0.088 - - 0 0 - 0.088 0.077 0.088 - - 0 - 0.00%
2024-04-24 0 0.088 0.078 0.088 0.088 0.088 30,800 2,697 0.0876 0.088 0.078 0.088 0.088 0.088 30,800 0.0876 3.53%
2024-04-23 0 0.085 0.075 0.090 0.085 0.085 20,000 1,700 0.0850 0.085 0.075 0.090 0.085 0.085 20,000 0.0850 0.00%
2024-04-22 0 0.085 0.075 0.087 0.082 0.085 66,000 5,234 0.0793 0.085 0.075 0.087 0.082 0.085 66,000 0.0793 -4.49%
2024-04-19 0 0.089 0.081 0.106 - - 0 0 - 0.089 0.081 0.106 - - 0 - 0.00%
2024-04-18 0 0.089 0.081 0.106 - - 0 0 - 0.089 0.081 0.106 - - 0 - 0.00%
2024-04-17 0 0.089 0.081 0.098 - - 0 0 - 0.089 0.081 0.098 - - 0 - 0.00%
2024-04-16 0 0.089 0.081 0.089 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2024-04-15 0 0.089 0.081 0.098 - - 0 0 - 0.089 0.081 0.098 - - 0 - 0.00%
2024-04-12 0 0.089 0.089 0.099 - - 0 0 - 0.089 0.089 0.099 - - 0 - 3.49%
2024-04-11 0 0.086 0.082 0.106 0.086 0.086 14,000 1,160 0.0829 0.086 0.082 0.106 0.086 0.086 14,000 0.0829 -7.53%
2024-04-10 0 0.093 0.091 0.093 0.092 0.093 20,040 1,853 0.0925 0.093 0.091 0.093 0.092 0.093 20,040 0.0925 0.00%
2024-04-09 0 0.093 0.085 0.095 0.093 0.109 24,000 2,320 0.0967 0.093 0.085 0.095 0.093 0.109 24,000 0.0967 -2.11%
2024-04-08 0 0.095 0.080 0.108 - - 0 0 - 0.095 0.080 0.108 - - 0 - 0.00%
2024-04-05 0 0.095 0.082 0.095 - - 0 0 - 0.095 0.082 0.095 - - 0 - 0.00%
2024-04-03 0 0.095 0.080 0.095 - - 0 0 - 0.095 0.080 0.095 - - 0 - 0.00%
2024-04-02 0 0.095 0.080 0.108 0.095 0.095 10,000 950 0.0950 0.095 0.080 0.108 0.095 0.095 10,000 0.0950 0.00%
2024-03-28 0 0.095 0.080 0.108 - - 0 0 - 0.095 0.080 0.108 - - 0 - 0.00%
2024-03-27 0 0.095 0.080 0.108 - - 0 0 - 0.095 0.080 0.108 - - 0 - 0.00%
2024-03-26 0 0.095 0.090 0.108 0.095 0.100 120,000 11,550 0.0963 0.095 0.090 0.108 0.095 0.100 120,000 0.0963 -14.41%
2024-03-25 0 0.111 0.090 0.111 0.100 0.120 120,000 12,500 0.1042 0.111 0.090 0.111 0.100 0.120 120,000 0.1042 12.12%
2024-03-22 0 0.099 0.099 0.112 - - 0 0 - 0.099 0.099 0.112 - - 0 - 0.00%
2024-03-21 0 0.099 0.099 0.115 - - 0 0 - 0.099 0.099 0.115 - - 0 - 0.00%
2024-03-20 0 0.099 0.099 0.120 - - 0 0 - 0.099 0.099 0.120 - - 0 - 0.00%
2024-03-19 0 0.099 0.099 0.113 0.099 0.099 13,736 1,331 0.0969 0.099 0.099 0.113 0.099 0.099 13,736 0.0969 0.00%
2024-03-18 0 0.099 0.099 0.109 - - 0 0 - 0.099 0.099 0.109 - - 0 - 0.00%
2024-03-15 0 0.099 0.099 0.108 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-03-14 0 0.099 0.099 0.108 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2024-03-13 0 0.099 0.099 0.107 0.090 0.123 900,016 87,341 0.0970 0.099 0.099 0.107 0.090 0.123 900,016 0.0970 -16.81%
2024-03-12 0 0.119 - 0.123 - - 0 0 - 0.119 - 0.123 - - 0 - 0.00%
2024-03-11 0 0.119 0.110 0.119 0.119 0.119 100,000 11,900 0.1190 0.119 0.110 0.119 0.119 0.119 100,000 0.1190 1.71%
2024-03-08 0 0.117 - 0.119 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2024-03-07 0 0.117 - 0.119 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2024-03-06 0 0.117 - 0.117 0.117 0.117 20,000 2,340 0.1170 0.117 - 0.117 0.117 0.117 20,000 0.1170 3.54%
2024-03-05 0 0.113 - 0.117 - - 0 0 - 0.113 - 0.117 - - 0 - 0.00%
2024-03-04 0 0.113 - 0.117 - - 0 0 - 0.113 - 0.117 - - 0 - 0.00%
2024-03-01 0 0.113 0.110 0.117 - - 0 0 - 0.113 0.110 0.117 - - 0 - 0.00%
2024-02-29 0 0.113 - 0.117 - - 0 0 - 0.113 - 0.117 - - 0 - 0.00%
2024-02-28 0 0.113 0.100 0.117 - - 0 0 - 0.113 0.100 0.117 - - 0 - 0.00%
2024-02-27 0 0.113 0.100 0.117 - - 0 0 - 0.113 0.100 0.117 - - 0 - 0.00%
2024-02-26 0 0.113 0.052 0.117 - - 0 0 - 0.113 0.052 0.117 - - 0 - 0.00%
2024-02-23 0 0.113 0.100 0.117 - - 0 0 - 0.113 0.100 0.117 - - 0 - 0.00%
2024-02-22 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - -0.88%
2024-02-21 0 0.114 0.080 0.114 0.114 0.114 10,000 1,140 0.1140 0.114 0.080 0.114 0.114 0.114 10,000 0.1140 8.57%
2024-02-20 0 0.105 - 0.114 - - 0 0 - 0.105 - 0.114 - - 0 - 0.00%
2024-02-19 0 0.105 0.067 0.114 0.105 0.105 110,800 11,598 0.1047 0.105 0.067 0.114 0.105 0.105 110,800 0.1047 -0.94%
2024-02-16 0 0.106 0.040 0.106 - - 0 0 - 0.106 0.040 0.106 - - 0 - 0.00%
2024-02-15 0 0.106 0.074 0.106 0.106 0.106 10,000 1,060 0.1060 0.106 0.074 0.106 0.106 0.106 10,000 0.1060 15.22%
2024-02-14 0 0.092 0.072 0.105 - - 0 0 - 0.092 0.072 0.105 - - 0 - 0.00%
2024-02-09 0 0.092 0.072 0.114 - - 0 0 - 0.092 0.072 0.114 - - 0 - 0.00%
2024-02-08 0 0.092 0.080 0.098 - - 0 0 - 0.092 0.080 0.098 - - 0 - 0.00%
2024-02-07 0 0.092 0.092 0.099 0.090 0.117 380,000 36,790 0.0968 0.092 0.092 0.099 0.090 0.117 380,000 0.0968 -22.03%
2024-02-06 0 0.118 0.093 0.118 - - 0 0 - 0.118 0.093 0.118 - - 0 - 0.00%
2024-02-05 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2024-02-02 0 0.118 0.093 0.118 - - 0 0 - 0.118 0.093 0.118 - - 0 - 0.00%
2024-02-01 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2024-01-31 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2024-01-30 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - 0.00%
2024-01-29 0 0.118 0.091 0.118 0.111 0.118 30,800 3,468 0.1126 0.118 0.091 0.118 0.111 0.118 30,800 0.1126 -0.84%
2024-01-26 0 0.119 - 0.119 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2024-01-25 0 0.119 0.034 0.119 0.119 0.119 10,000 1,190 0.1190 0.119 0.034 0.119 0.119 0.119 10,000 0.1190 4.39%
2024-01-24 0 0.114 0.091 0.116 - - 0 0 - 0.114 0.091 0.116 - - 0 - 0.00%
2024-01-23 0 0.114 0.097 0.114 0.114 0.114 10,000 1,140 0.1140 0.114 0.097 0.114 0.114 0.114 10,000 0.1140 3.64%
2024-01-22 0 0.110 0.088 0.111 0.090 0.110 30,000 3,090 0.1030 0.110 0.088 0.111 0.090 0.110 30,000 0.1030 0.00%
2024-01-19 0 0.110 0.088 0.111 0.110 0.110 10,008 1,100 0.1099 0.110 0.088 0.111 0.110 0.110 10,008 0.1099 2.80%
2024-01-18 0 0.107 0.083 0.107 0.082 0.107 310,000 26,840 0.0866 0.107 0.083 0.107 0.082 0.107 310,000 0.0866 5.94%
2024-01-17 0 0.101 0.082 0.117 - - 0 0 - 0.101 0.082 0.117 - - 0 - 0.00%
2024-01-16 0 0.101 0.101 0.117 - - 4,000 384 0.0960 0.101 0.101 0.117 - - 4,000 0.0960 1.00%
2024-01-15 0 0.100 0.100 0.115 0.100 0.106 294,000 29,814 0.1014 0.100 0.100 0.115 0.100 0.106 294,000 0.1014 -21.88%
2024-01-12 0 0.128 0.115 0.135 0.112 0.128 128,000 15,288 0.1194 0.128 0.115 0.135 0.112 0.128 128,000 0.1194 -7.25%
2024-01-11 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -7.38%
2024-01-10 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -5.70%
2024-01-09 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -3.66%
2024-01-08 0 0.164 - 0.160 - - 0 0 - 0.164 - 0.160 - - 0 - 0.00%
2024-01-05 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2024-01-04 0 0.164 - 0.185 - - 0 0 - 0.164 - 0.185 - - 0 - 0.00%
2024-01-03 0 0.164 - 0.185 - - 0 0 - 0.164 - 0.185 - - 0 - 0.00%
2024-01-02 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2023-12-29 0 0.164 0.164 0.185 0.164 0.164 34,000 5,552 0.1633 0.164 0.164 0.185 0.164 0.164 34,000 0.1633 0.00%
2023-12-28 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2023-12-27 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2023-12-22 0 0.164 - 0.164 0.168 0.169 8,140,176 1,375,393 0.1690 0.164 - 0.164 0.168 0.169 8,140,176 0.1690 14.69%
2023-12-21 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-20 0 0.143 - 0.164 - - 1,392 153 0.1099 0.143 - 0.164 - - 1,392 0.1099 0.00%
2023-12-19 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-12-18 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-15 0 0.143 - 0.143 - - 6,000 786 0.1310 0.143 - 0.143 - - 6,000 0.1310 0.00%
2023-12-14 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-13 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-12 0 0.143 - 0.160 - - 0 0 - 0.143 - 0.160 - - 0 - 0.00%
2023-12-11 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-08 0 0.143 - 0.160 - - 64 8 0.1250 0.143 - 0.160 - - 64 0.1250 0.00%
2023-12-07 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-06 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-05 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-12-04 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-12-01 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-30 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-29 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-28 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-27 0 0.143 0.120 0.143 - - 0 0 - 0.143 0.120 0.143 - - 0 - 0.00%
2023-11-24 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-23 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-22 0 0.143 0.140 0.164 - - 0 0 - 0.143 0.140 0.164 - - 0 - 0.00%
2023-11-21 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-20 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-17 0 0.143 0.115 0.164 - - 0 0 - 0.143 0.115 0.164 - - 0 - 0.00%
2023-11-16 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-11-15 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-14 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-13 0 0.143 0.119 0.143 - - 0 0 - 0.143 0.119 0.143 - - 0 - 0.00%
2023-11-10 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-09 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-08 0 0.143 - 0.164 - - 0 0 - 0.143 - 0.164 - - 0 - 0.00%
2023-11-07 0 0.143 0.119 0.150 - - 0 0 - 0.143 0.119 0.150 - - 0 - 0.00%
2023-11-06 0 0.143 0.135 0.143 0.128 0.247 186,320 32,537 0.1746 0.143 0.135 0.143 0.128 0.247 186,320 0.1746 -8.92%
2023-11-03 0 0.157 0.131 0.157 0.144 0.166 80,000 11,540 0.1443 0.157 0.131 0.157 0.144 0.166 80,000 0.1443 20.77%
2023-11-02 0 0.130 0.115 0.144 - - 0 0 - 0.130 0.115 0.144 - - 0 - 0.00%
2023-11-01 0 0.130 - 0.144 - - 0 0 - 0.130 - 0.144 - - 0 - 0.00%
2023-10-31 0 0.130 0.110 0.144 - - 0 0 - 0.130 0.110 0.144 - - 0 - 0.00%
2023-10-30 0 0.130 0.115 0.135 0.110 0.130 230,000 28,300 0.1230 0.130 0.115 0.135 0.110 0.130 230,000 0.1230 -7.14%
2023-10-27 0 0.140 - 0.145 - - 2,520 322 0.1278 0.140 - 0.145 - - 2,520 0.1278 0.00%
2023-10-26 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2023-10-25 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2023-10-24 0 0.140 - 0.140 - - 8,000 1,128 0.1410 0.140 - 0.140 - - 8,000 0.1410 -8.50%
2023-10-20 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2023-10-19 0 0.153 0.083 0.153 - - 20,000 3,060 0.1530 0.153 0.083 0.153 - - 20,000 0.1530 -0.65%
2023-10-18 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - -0.65%
2023-10-17 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2023-10-16 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2023-10-13 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2023-10-12 0 0.155 - 0.165 - - 0 0 - 0.155 - 0.165 - - 0 - 0.00%
2023-10-11 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2023-10-10 0 0.155 - 0.166 - - 880 125 0.1420 0.155 - 0.166 - - 880 0.1420 0.00%
2023-10-09 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2023-10-06 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2023-10-05 0 0.155 - 0.177 - - 0 0 - 0.155 - 0.177 - - 0 - 0.00%
2023-10-04 0 0.155 0.057 0.166 - - 0 0 - 0.155 0.057 0.166 - - 0 - 0.00%
2023-10-03 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2023-09-29 0 0.155 0.130 0.165 - - 0 0 - 0.155 0.130 0.165 - - 0 - 0.00%
2023-09-28 0 0.155 - 0.159 0.155 0.155 9,028,440 1,399,322 0.1550 0.155 - 0.159 0.155 0.155 9,028,440 0.1550 4.03%
2023-09-27 0 0.149 - 0.155 0.149 0.149 6,000,000 894,000 0.1490 0.149 - 0.155 0.149 0.149 6,000,000 0.1490 0.00%
2023-09-26 0 0.149 - 0.160 - - 0 0 - 0.149 - 0.160 - - 0 - 0.00%
2023-09-25 0 0.149 - 0.166 0.149 0.149 60,000 8,940 0.1490 0.149 - 0.166 0.149 0.149 60,000 0.1490 7.19%
2023-09-22 0 0.139 - 0.159 - - 0 0 - 0.139 - 0.159 - - 0 - 0.00%
2023-09-21 0 0.139 - 0.150 0.139 0.139 10,000 1,390 0.1390 0.139 - 0.150 0.139 0.139 10,000 0.1390 -13.12%
2023-09-20 0 0.160 0.073 0.160 - - 4,400 277 0.0630 0.160 0.073 0.160 - - 4,400 0.0630 0.00%
2023-09-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-09-18 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-09-15 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2023-09-14 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2023-09-13 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2023-09-12 0 0.160 - - - - 5,800 858 0.1479 0.160 - - - - 5,800 0.1479 0.00%
2023-09-11 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2023-09-07 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - -1.23%
2023-09-06 0 0.162 - 0.166 - - 0 0 - 0.162 - 0.166 - - 0 - 0.00%
2023-09-05 0 0.162 0.150 0.166 - - 0 0 - 0.162 0.150 0.166 - - 0 - 0.00%
2023-09-04 0 0.162 - 0.166 - - 0 0 - 0.162 - 0.166 - - 0 - 0.00%
2023-08-31 0 0.162 0.098 0.186 0.138 0.162 20,000 3,000 0.1500 0.162 0.098 0.186 0.138 0.162 20,000 0.1500 32.79%
2023-08-30 0 0.122 - 0.138 - - 0 0 - 0.122 - 0.138 - - 0 - 0.00%
2023-08-29 0 0.122 - 0.140 - - 0 0 - 0.122 - 0.140 - - 0 - 0.00%
2023-08-28 0 0.122 0.122 - 0.122 0.122 18,640 2,265 0.1215 0.122 0.122 - 0.122 0.122 18,640 0.1215 -14.69%
2023-08-25 0 0.143 0.120 - - - 0 0 - 0.143 0.120 - - - 0 - 0.00%
2023-08-24 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2023-08-23 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2023-08-22 0 0.143 0.122 0.150 0.143 0.143 10,000 1,430 0.1430 0.143 0.122 0.150 0.143 0.143 10,000 0.1430 -4.67%
2023-08-21 0 0.150 - 0.143 - - 8,800 1,320 0.1500 0.150 - 0.143 - - 8,800 0.1500 -4.46%
2023-08-18 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2023-08-17 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2023-08-16 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2023-08-15 0 0.157 0.133 - - - 0 0 - 0.157 0.133 - - - 0 - 0.00%
2023-08-14 0 0.157 0.133 0.157 - - 0 0 - 0.157 0.133 0.157 - - 0 - 0.00%
2023-08-11 0 0.157 0.133 0.157 - - 0 0 - 0.157 0.133 0.157 - - 0 - -0.63%
2023-08-10 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-09 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-08 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-07 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-04 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-03 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2023-08-02 0 0.158 0.134 - - - 0 0 - 0.158 0.134 - - - 0 - 0.00%
2023-08-01 0 0.158 0.134 0.158 - - 0 0 - 0.158 0.134 0.158 - - 0 - -0.63%
2023-07-31 0 0.159 - 0.159 - - 80 11 0.1375 0.159 - 0.159 - - 80 0.1375 0.00%
2023-07-28 0 0.159 - 0.180 - - 0 0 - 0.159 - 0.180 - - 0 - 0.00%
2023-07-27 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-26 0 0.159 0.135 0.159 - - 0 0 - 0.159 0.135 0.159 - - 0 - 0.00%
2023-07-25 0 0.159 0.135 0.180 - - 1,000 130 0.1300 0.159 0.135 0.180 - - 1,000 0.1300 0.00%
2023-07-24 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-21 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-20 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-19 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-18 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-14 0 0.159 - 0.180 - - 0 0 - 0.159 - 0.180 - - 0 - 0.00%
2023-07-13 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-07-12 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-11 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-10 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-07 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-06 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-07-05 0 0.159 - 0.180 - - 0 0 - 0.159 - 0.180 - - 0 - 0.00%
2023-07-04 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-07-03 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-06-30 0 0.159 - 0.169 - - 0 0 - 0.159 - 0.169 - - 0 - 0.00%
2023-06-29 0 0.159 - 0.180 - - 0 0 - 0.159 - 0.180 - - 0 - 0.00%
2023-06-28 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-06-27 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-06-26 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-06-23 0 0.159 - - - - 400 48 0.1200 0.159 - - - - 400 0.1200 0.00%
2023-06-21 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2023-06-20 0 0.159 - - 0.159 0.159 40,080 6,372 0.1590 0.159 - - 0.159 0.159 40,080 0.1590 -3.64%
2023-06-19 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-16 0 0.165 - 0.178 - - 0 0 - 0.165 - 0.178 - - 0 - 0.00%
2023-06-15 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - -2.37%
2023-06-14 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2023-06-13 0 0.169 0.145 0.169 - - 0 0 - 0.169 0.145 0.169 - - 0 - -0.59%
2023-06-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-09 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-08 0 0.170 - 0.170 - - 2,800 442 0.1579 0.170 - 0.170 - - 2,800 0.1579 0.00%
2023-06-07 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2023-06-06 0 0.170 - 0.172 - - 0 0 - 0.170 - 0.172 - - 0 - 0.00%
2023-06-05 0 0.170 - 0.178 - - 3 0 - 0.170 - 0.178 - - 3 - 0.00%
2023-06-02 0 0.170 - 0.178 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
2023-06-01 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-31 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2023-05-30 0 0.170 - 0.190 - - 0 0 - 0.170 - 0.190 - - 0 - 0.00%
2023-05-29 0 0.170 - 0.184 0.170 0.170 30,000 5,100 0.1700 0.170 - 0.184 0.170 0.170 30,000 0.1700 0.00%
2023-05-25 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-24 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-23 0 0.170 0.146 0.170 - - 0 0 - 0.170 0.146 0.170 - - 0 - 0.00%
2023-05-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-05-15 0 0.170 - 0.170 - - 40 6 0.1500 0.170 - 0.170 - - 40 0.1500 0.00%
2023-05-12 0 0.170 0.146 0.170 - - 400 48 0.1200 0.170 0.146 0.170 - - 400 0.1200 -0.58%
2023-05-11 0 0.171 - 0.172 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2023-05-10 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2023-05-09 0 0.171 - 0.172 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2023-05-08 0 0.171 - 0.172 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2023-05-05 0 0.171 - 0.172 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2023-05-04 0 0.171 0.147 0.172 - - 3,000 411 0.1370 0.171 0.147 0.172 - - 3,000 0.1370 0.00%
2023-05-03 0 0.171 0.147 0.172 - - 0 0 - 0.171 0.147 0.172 - - 0 - 0.00%
2023-05-02 0 0.171 0.147 0.172 - - 0 0 - 0.171 0.147 0.172 - - 0 - 0.00%
2023-04-28 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - -0.58%
2023-04-27 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-04-26 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-04-25 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-04-24 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-04-21 0 0.172 - 0.172 - - 480 76 0.1583 0.172 - 0.172 - - 480 0.1583 0.00%
2023-04-20 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-04-19 0 0.172 0.148 0.172 - - 0 0 - 0.172 0.148 0.172 - - 0 - 0.00%
2023-04-18 0 0.172 0.148 0.172 - - 0 0 - 0.172 0.148 0.172 - - 0 - 0.00%
2023-04-17 0 0.172 0.149 0.173 0.172 0.172 10,000 1,720 0.1720 0.172 0.149 0.173 0.172 0.172 10,000 0.1720 -0.58%
2023-04-14 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2023-04-13 0 0.173 0.148 0.173 - - 800 110 0.1375 0.173 0.148 0.173 - - 800 0.1375 0.00%
2023-04-12 0 0.173 0.161 0.173 - - 0 0 - 0.173 0.161 0.173 - - 0 - 0.00%
2023-04-11 0 0.173 0.148 0.173 - - 0 0 - 0.173 0.148 0.173 - - 0 - 0.00%
2023-04-06 0 0.173 0.150 0.197 - - 0 0 - 0.173 0.150 0.197 - - 0 - 0.00%
2023-04-04 0 0.173 0.151 - - - 0 0 - 0.173 0.151 - - - 0 - 0.00%
2023-04-03 0 0.173 0.158 - - - 0 0 - 0.173 0.158 - - - 0 - 0.00%
2023-03-31 0 0.173 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2023-03-30 0 0.173 0.173 - 0.173 0.175 36,000 6,208 0.1724 0.173 0.173 - 0.173 0.175 36,000 0.1724 -3.89%
2023-03-29 0 0.180 0.180 0.220 0.178 0.180 20,000 3,580 0.1790 0.180 0.180 0.220 0.178 0.180 20,000 0.1790 -10.00%
2023-03-28 0 0.200 0.182 0.200 - - 160 30 0.1875 0.200 0.182 0.200 - - 160 0.1875 -0.99%
2023-03-27 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2023-03-24 0 0.202 0.182 - - - 0 0 - 0.202 0.182 - - - 0 - 0.00%
2023-03-23 0 0.202 0.180 0.220 - - 0 0 - 0.202 0.180 0.220 - - 0 - 0.00%
2023-03-22 0 0.202 0.178 0.226 - - 0 0 - 0.202 0.178 0.226 - - 0 - 0.00%
2023-03-21 0 0.202 0.185 0.226 0.202 0.202 10,000 2,020 0.2020 0.202 0.185 0.226 0.202 0.202 10,000 0.2020 -10.22%
2023-03-20 0 0.225 0.202 0.248 0.225 0.225 10,000 2,250 0.2250 0.225 0.202 0.248 0.225 0.225 10,000 0.2250 -4.26%
2023-03-17 0 0.235 0.218 0.224 - - 4,000 840 0.2100 0.235 0.218 0.224 - - 4,000 0.2100 0.00%
2023-03-16 0 0.235 0.222 0.240 - - 0 0 - 0.235 0.222 0.240 - - 0 - 0.00%
2023-03-15 0 0.235 0.212 0.247 0.235 0.235 14,914 3,406 0.2284 0.235 0.212 0.247 0.235 0.235 14,914 0.2284 2.62%
2023-03-14 0 0.229 0.215 0.229 0.202 0.230 230,000 50,430 0.2193 0.229 0.215 0.229 0.202 0.230 230,000 0.2193 3.15%
2023-03-13 0 0.222 0.210 0.222 0.190 0.229 572,000 114,758 0.2006 0.222 0.210 0.222 0.190 0.229 572,000 0.2006 11.56%
2023-03-10 0 0.199 0.190 0.199 0.190 0.199 170,000 32,750 0.1926 0.199 0.190 0.199 0.190 0.199 170,000 0.1926 -1.97%
2023-03-09 0 0.203 0.190 - 0.190 0.203 550,000 105,880 0.1925 0.203 0.190 - 0.190 0.203 550,000 0.1925 2.01%
2023-03-08 0 0.199 0.190 0.199 0.190 0.199 100,000 19,260 0.1926 0.199 0.190 0.199 0.190 0.199 100,000 0.1926 0.00%
2023-03-07 0 0.199 0.190 0.199 0.180 0.203 130,000 24,700 0.1900 0.199 0.190 0.199 0.180 0.203 130,000 0.1900 10.56%
2023-03-06 0 0.180 0.180 0.220 0.180 0.180 20,000 3,600 0.1800 0.180 0.180 0.220 0.180 0.180 20,000 0.1800 3.45%
2023-03-03 0 0.174 0.174 0.195 0.160 0.171 130,000 21,540 0.1657 0.174 0.174 0.195 0.160 0.171 130,000 0.1657 8.75%
2023-03-02 0 0.160 - 0.160 - - 60 8 0.1333 0.160 - 0.160 - - 60 0.1333 -2.44%
2023-03-01 0 0.164 - 0.165 0.164 0.164 90,000 14,760 0.1640 0.164 - 0.165 0.164 0.164 90,000 0.1640 10.81%
2023-02-28 0 0.148 0.126 0.160 0.132 0.148 50,325 7,121 0.1415 0.148 0.126 0.160 0.132 0.148 50,325 0.1415 -10.30%
2023-02-27 0 0.165 0.115 0.165 0.134 0.260 126,000 19,630 0.1558 0.165 0.115 0.165 0.134 0.260 126,000 0.1558 24.06%
2023-02-24 0 0.133 0.133 0.138 0.131 0.132 42,480 5,500 0.1295 0.133 0.133 0.138 0.131 0.132 42,480 0.1295 -6.99%
2023-02-23 0 0.143 0.133 0.166 - - 0 0 - 0.143 0.133 0.166 - - 0 - 0.00%
2023-02-22 0 0.143 0.132 - - - 0 0 - 0.143 0.132 - - - 0 - 0.00%
2023-02-21 0 0.143 0.140 0.166 - - 0 0 - 0.143 0.140 0.166 - - 0 - 0.00%
2023-02-20 0 0.143 0.143 0.166 - - 0 0 - 0.143 0.143 0.166 - - 0 - 0.70%
2023-02-17 0 0.142 0.132 0.142 - - 0 0 - 0.142 0.132 0.142 - - 0 - 0.00%
2023-02-16 0 0.142 0.142 0.166 - - 0 0 - 0.142 0.142 0.166 - - 0 - 0.00%
2023-02-15 0 0.142 0.132 0.166 - - 0 0 - 0.142 0.132 0.166 - - 0 - 0.00%
2023-02-14 0 0.142 0.132 0.166 - - 0 0 - 0.142 0.132 0.166 - - 0 - 0.00%
2023-02-13 0 0.142 0.132 0.166 - - 0 0 - 0.142 0.132 0.166 - - 0 - 0.00%
2023-02-10 0 0.142 0.133 0.166 - - 0 0 - 0.142 0.133 0.166 - - 0 - 0.00%
2023-02-09 0 0.142 0.132 - - - 1,600 195 0.1219 0.142 0.132 - - - 1,600 0.1219 0.00%
2023-02-08 0 0.142 0.132 - - - 0 0 - 0.142 0.132 - - - 0 - 0.00%
2023-02-07 0 0.142 0.140 0.155 0.142 0.142 10,016 1,422 0.1420 0.142 0.140 0.155 0.142 0.142 10,016 0.1420 1.43%
2023-02-06 0 0.140 0.132 - 0.140 0.144 22,000 3,094 0.1406 0.140 0.132 - 0.140 0.144 22,000 0.1406 -2.78%
2023-02-03 0 0.144 0.144 0.160 0.144 0.144 14,000 1,980 0.1414 0.144 0.144 0.160 0.144 0.144 14,000 0.1414 0.00%
2023-02-02 0 0.144 0.144 0.158 - - 0 0 - 0.144 0.144 0.158 - - 0 - 0.00%
2023-02-01 0 0.144 0.144 0.158 - - 0 0 - 0.144 0.144 0.158 - - 0 - 0.00%
2023-01-31 0 0.144 0.144 0.158 - - 0 0 - 0.144 0.144 0.158 - - 0 - 0.00%
2023-01-30 0 0.144 0.144 0.156 0.144 0.144 20,000 2,880 0.1440 0.144 0.144 0.156 0.144 0.144 20,000 0.1440 0.00%
2023-01-27 0 0.144 0.144 0.158 - - 240 33 0.1375 0.144 0.144 0.158 - - 240 0.1375 0.00%
2023-01-26 0 0.144 0.144 0.157 0.144 0.144 12,400 1,740 0.1403 0.144 0.144 0.157 0.144 0.144 12,400 0.1403 -0.69%
2023-01-20 0 0.145 0.133 0.146 0.145 0.145 22,000 3,176 0.1444 0.145 0.133 0.146 0.145 0.145 22,000 0.1444 -0.68%
2023-01-19 0 0.146 0.146 0.158 - - 0 0 - 0.146 0.146 0.158 - - 0 - 0.00%
2023-01-18 0 0.146 0.146 0.158 - - 0 0 - 0.146 0.146 0.158 - - 0 - 0.00%
2023-01-17 0 0.146 0.131 0.158 - - 0 0 - 0.146 0.131 0.158 - - 0 - 0.00%
2023-01-16 0 0.146 0.133 0.159 - - 0 0 - 0.146 0.133 0.159 - - 0 - 0.00%
2023-01-13 0 0.146 0.132 0.160 0.146 0.146 37,040 5,361 0.1447 0.146 0.132 0.160 0.146 0.146 37,040 0.1447 0.00%
2023-01-12 0 0.146 0.146 0.160 0.146 0.148 40,000 5,900 0.1475 0.146 0.146 0.160 0.146 0.148 40,000 0.1475 0.00%
2023-01-11 0 0.146 0.146 0.159 - - 0 0 - 0.146 0.146 0.159 - - 0 - 0.69%
2023-01-10 0 0.145 0.145 0.157 - - 22,000 3,180 0.1445 0.145 0.145 0.157 - - 22,000 0.1445 0.00%
2023-01-09 0 0.145 0.145 0.159 0.145 0.145 90,000 13,050 0.1450 0.145 0.145 0.159 0.145 0.145 90,000 0.1450 1.40%
2023-01-06 0 0.143 0.143 0.148 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.70%
2023-01-05 0 0.142 0.133 0.148 - - 0 0 - 0.142 0.133 0.148 - - 0 - 0.00%
2023-01-04 0 0.142 0.142 0.152 0.136 0.142 32,800 4,586 0.1398 0.142 0.142 0.152 0.136 0.142 32,800 0.1398 4.41%
2023-01-03 0 0.136 0.136 0.139 0.131 0.143 90,000 12,250 0.1361 0.136 0.136 0.139 0.131 0.143 90,000 0.1361 3.82%
2022-12-30 0 0.131 0.131 0.138 0.131 0.131 80,080 10,489 0.1310 0.131 0.131 0.138 0.131 0.131 80,080 0.1310 0.77%
2022-12-29 0 0.130 0.130 0.143 0.130 0.150 148,000 21,620 0.1461 0.130 0.130 0.143 0.130 0.150 148,000 0.1461 -13.33%
2022-12-28 0 0.150 0.141 0.154 0.140 0.150 250,000 35,950 0.1438 0.150 0.141 0.154 0.140 0.150 250,000 0.1438 -6.25%
2022-12-23 0 0.160 0.157 0.160 0.157 0.172 642,560 101,640 0.1582 0.160 0.157 0.160 0.157 0.172 642,560 0.1582 -8.57%
2022-12-22 0 0.175 0.161 0.175 0.190 0.190 30,000 5,700 0.1900 0.175 0.161 0.175 0.190 0.190 30,000 0.1900 0.00%
2022-12-21 0 0.175 0.160 0.175 - - 0 0 - 0.175 0.160 0.175 - - 0 - 0.00%
2022-12-20 0 0.175 - 0.190 0.175 0.175 50,000 8,750 0.1750 0.175 - 0.190 0.175 0.175 50,000 0.1750 0.00%
2022-12-19 0 0.175 - 0.190 - - 0 0 - 0.175 - 0.190 - - 0 - 0.00%
2022-12-16 0 0.175 0.175 0.185 - - 0 0 - 0.175 0.175 0.185 - - 0 - 0.00%
2022-12-15 0 0.175 0.160 0.194 - - 0 0 - 0.175 0.160 0.194 - - 0 - 0.00%
2022-12-14 0 0.175 0.175 0.189 - - 0 0 - 0.175 0.175 0.189 - - 0 - 0.00%
2022-12-13 0 0.175 0.175 0.179 0.160 0.180 270,000 46,180 0.1710 0.175 0.175 0.179 0.160 0.180 270,000 0.1710 -2.78%
2022-12-12 0 0.180 0.160 0.182 - - 0 0 - 0.180 0.160 0.182 - - 0 - 0.00%
2022-12-09 0 0.180 0.180 0.185 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2022-12-08 0 0.180 0.180 0.185 0.168 0.190 110,000 19,380 0.1762 0.180 0.180 0.185 0.168 0.190 110,000 0.1762 -8.63%
2022-12-07 0 0.197 0.172 0.200 - - 0 0 - 0.197 0.172 0.200 - - 0 - 0.00%
2022-12-06 0 0.197 - 0.197 0.197 0.197 10,040 1,977 0.1969 0.197 - 0.197 0.197 0.197 10,040 0.1969 0.00%
2022-12-05 0 0.197 0.197 0.220 0.197 0.197 50,000 9,850 0.1970 0.197 0.197 0.220 0.197 0.197 50,000 0.1970 0.00%
2022-12-02 0 0.197 0.197 0.198 0.197 0.197 10,000 1,970 0.1970 0.197 0.197 0.198 0.197 0.197 10,000 0.1970 -0.51%
2022-12-01 0 0.198 0.181 0.198 - - 0 0 - 0.198 0.181 0.198 - - 0 - 0.00%
2022-11-30 0 0.198 0.196 0.198 0.198 0.201 780,000 154,950 0.1987 0.198 0.196 0.198 0.198 0.201 780,000 0.1987 -11.21%
2022-11-29 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -0.89%
2022-11-28 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-11-25 0 0.225 0.185 0.237 - - 0 0 - 0.225 0.185 0.237 - - 0 - 0.00%
2022-11-24 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
2022-11-23 0 0.230 0.132 0.230 0.228 0.239 90,000 20,860 0.2318 0.230 0.132 0.230 0.228 0.239 90,000 0.2318 11.11%
2022-11-22 0 0.207 0.168 0.207 - - 0 0 - 0.207 0.168 0.207 - - 0 - -2.36%
2022-11-21 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -0.93%
2022-11-18 0 0.214 - 0.215 0.214 0.214 10,000 2,140 0.2140 0.214 - 0.215 0.214 0.214 10,000 0.2140 4.39%
2022-11-17 0 0.205 0.172 0.205 0.194 0.207 30,000 6,080 0.2027 0.205 0.172 0.205 0.194 0.207 30,000 0.2027 2.50%
2022-11-16 0 0.200 - 0.200 0.229 0.229 38,000 8,250 0.2171 0.200 - 0.200 0.229 0.229 38,000 0.2171 -3.85%
2022-11-15 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-11-14 0 0.208 0.160 0.208 - - 0 0 - 0.208 0.160 0.208 - - 0 - 0.00%
2022-11-11 0 0.208 0.162 0.208 0.209 0.209 10,036 2,095 0.2087 0.208 0.162 0.208 0.209 0.209 10,036 0.2087 -0.48%
2022-11-10 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-11-09 0 0.209 0.163 0.209 0.185 0.210 31,040 5,962 0.1921 0.209 0.163 0.209 0.185 0.210 31,040 0.1921 10.00%
2022-11-08 0 0.190 0.166 0.214 - - 720 104 0.1444 0.190 0.166 0.214 - - 720 0.1444 0.00%
2022-11-07 0 0.190 0.166 0.213 - - 0 0 - 0.190 0.166 0.213 - - 0 - 0.00%
2022-11-04 0 0.190 0.169 0.208 - - 0 0 - 0.190 0.169 0.208 - - 0 - 0.00%
2022-11-03 0 0.190 0.166 0.190 - - 0 0 - 0.190 0.166 0.190 - - 0 - 0.00%
2022-11-02 0 0.190 0.181 0.204 0.180 0.192 34,400 6,332 0.1841 0.190 0.181 0.204 0.180 0.192 34,400 0.1841 -3.06%
2022-11-01 0 0.196 0.162 - 0.160 0.196 90,000 15,920 0.1769 0.196 0.162 - 0.160 0.196 90,000 0.1769 8.89%
2022-10-31 0 0.180 0.130 0.180 - - 0 0 - 0.180 0.130 0.180 - - 0 - 0.00%
2022-10-28 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2022-10-27 0 0.180 0.156 - 0.180 0.180 26,200 4,654 0.1776 0.180 0.156 - 0.180 0.180 26,200 0.1776 -1.64%
2022-10-26 0 0.183 0.166 0.200 - - 0 0 - 0.183 0.166 0.200 - - 0 - 0.00%
2022-10-25 0 0.183 0.166 0.200 - - 0 0 - 0.183 0.166 0.200 - - 0 - 0.00%
2022-10-24 0 0.183 0.166 0.199 0.183 0.183 10,000 1,830 0.1830 0.183 0.166 0.199 0.183 0.183 10,000 0.1830 0.00%
2022-10-21 0 0.183 0.180 0.186 0.183 0.183 14,000 2,526 0.1804 0.183 0.180 0.186 0.183 0.183 14,000 0.1804 -1.61%
2022-10-20 0 0.186 0.166 0.186 - - 0 0 - 0.186 0.166 0.186 - - 0 - 0.00%
2022-10-19 0 0.186 0.180 0.210 - - 0 0 - 0.186 0.180 0.210 - - 0 - 0.00%
2022-10-18 0 0.186 0.183 0.210 - - 0 0 - 0.186 0.183 0.210 - - 0 - 0.00%
2022-10-17 0 0.186 0.166 0.210 - - 0 0 - 0.186 0.166 0.210 - - 0 - 0.00%
2022-10-14 0 0.186 0.180 0.200 0.186 0.200 120,000 23,360 0.1947 0.186 0.180 0.200 0.186 0.200 120,000 0.1947 -11.43%
2022-10-13 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2022-10-12 0 0.210 0.171 0.210 - - 0 0 - 0.210 0.171 0.210 - - 0 - 0.00%
2022-10-11 0 0.210 0.180 0.210 0.211 0.212 70,000 14,800 0.2114 0.210 0.180 0.210 0.211 0.212 70,000 0.2114 13.51%
2022-10-10 0 0.185 0.185 0.209 0.182 0.182 29,200 5,240 0.1795 0.185 0.185 0.209 0.182 0.182 29,200 0.1795 -12.74%
2022-10-07 0 0.212 - 0.213 - - 0 0 - 0.212 - 0.213 - - 0 - -0.93%
2022-10-06 0 0.214 0.183 0.214 - - 64 11 0.1719 0.214 0.183 0.214 - - 64 0.1719 0.00%
2022-10-05 0 0.214 0.181 0.214 0.209 0.214 20,000 4,230 0.2115 0.214 0.181 0.214 0.209 0.214 20,000 0.2115 5.42%
2022-10-03 0 0.203 0.183 0.204 0.193 0.203 160,000 31,980 0.1999 0.203 0.183 0.204 0.193 0.203 160,000 0.1999 12.78%
2022-09-30 0 0.180 0.180 0.210 0.180 0.184 50,000 9,160 0.1832 0.180 0.180 0.210 0.180 0.184 50,000 0.1832 -15.49%
2022-09-29 0 0.213 - 0.214 0.228 0.228 10,000 2,280 0.2280 0.213 - 0.214 0.228 0.228 10,000 0.2280 -2.29%
2022-09-28 0 0.218 0.175 0.219 - - 0 0 - 0.218 0.175 0.219 - - 0 - -0.46%
2022-09-27 0 0.219 0.191 0.219 0.200 0.238 370,000 83,030 0.2244 0.219 0.191 0.219 0.200 0.238 370,000 0.2244 0.46%
2022-09-26 0 0.218 - 0.219 0.218 0.229 21,600 4,782 0.2214 0.218 - 0.219 0.218 0.229 21,600 0.2214 -0.46%
2022-09-23 0 0.219 0.195 0.220 0.187 0.221 80,000 17,040 0.2130 0.219 0.195 0.220 0.187 0.221 80,000 0.2130 -2.23%
2022-09-22 0 0.224 0.180 0.225 0.231 0.248 560,000 132,680 0.2369 0.224 0.180 0.225 0.231 0.248 560,000 0.2369 -0.44%
2022-09-21 0 0.225 0.178 0.225 - - 0 0 - 0.225 0.178 0.225 - - 0 - 0.00%
2022-09-20 0 0.225 0.186 0.226 0.229 0.229 490,000 112,210 0.2290 0.225 0.186 0.226 0.229 0.229 490,000 0.2290 0.45%
2022-09-19 0 0.224 0.184 0.225 0.175 0.234 620,000 122,810 0.1981 0.224 0.184 0.225 0.175 0.234 620,000 0.1981 6.16%
2022-09-16 0 0.211 0.188 0.211 0.204 0.217 220,000 46,610 0.2119 0.211 0.188 0.211 0.204 0.217 220,000 0.2119 2.93%
2022-09-15 0 0.205 0.180 0.205 0.205 0.205 10,000 2,050 0.2050 0.205 0.180 0.205 0.205 0.205 10,000 0.2050 3.54%
2022-09-14 0 0.198 0.187 0.199 0.174 0.212 80,000 15,380 0.1923 0.198 0.187 0.199 0.174 0.212 80,000 0.1923 3.12%
2022-09-13 0 0.192 0.191 0.201 0.188 0.197 290,000 55,780 0.1923 0.192 0.191 0.201 0.188 0.197 290,000 0.1923 -12.33%
2022-09-09 0 0.219 0.205 0.223 0.205 0.220 130,000 28,300 0.2177 0.219 0.205 0.223 0.205 0.220 130,000 0.2177 4.29%
2022-09-08 0 0.210 0.210 0.228 0.191 0.235 330,000 73,780 0.2236 0.210 0.210 0.228 0.191 0.235 330,000 0.2236 0.00%
2022-09-07 0 0.210 0.208 0.223 0.174 0.320 2,649,400 584,628 0.2207 0.210 0.208 0.223 0.174 0.320 2,649,400 0.2207 47.89%
2022-09-06 0 0.142 0.143 0.237 0.133 0.220 40,000 7,930 0.1983 0.142 0.143 0.237 0.133 0.220 40,000 0.1983 -40.34%
2022-09-05 0 0.238 0.222 0.240 0.238 0.238 34,000 8,044 0.2366 0.238 0.222 0.240 0.238 0.238 34,000 0.2366 4.39%
2022-09-02 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-09-01 0 0.228 0.204 0.228 0.228 0.255 170,000 39,030 0.2296 0.228 0.204 0.228 0.228 0.255 170,000 0.2296 -5.39%
2022-08-31 0 0.241 0.241 0.260 0.230 0.300 1,123,200 294,724 0.2624 0.241 0.241 0.260 0.230 0.300 1,123,200 0.2624 14.76%
2022-08-30 0 0.210 0.201 0.229 0.201 0.315 90,000 20,670 0.2297 0.210 0.201 0.229 0.201 0.315 90,000 0.2297 5.00%
2022-08-29 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-08-26 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-08-25 0 0.200 0.200 0.222 - - 0 0 - 0.200 0.200 0.222 - - 0 - 0.50%
2022-08-24 0 0.199 0.199 0.200 0.199 0.200 80,092 15,977 0.1995 0.199 0.199 0.200 0.199 0.200 80,092 0.1995 -0.50%
2022-08-23 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 - 0.200 0.200 20,000 0.2000 -4.76%
2022-08-22 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2022-08-19 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2022-08-18 0 0.210 0.210 0.234 0.210 0.210 40,008 8,401 0.2100 0.210 0.210 0.234 0.210 0.210 40,008 0.2100 0.00%
2022-08-17 0 0.210 0.210 0.234 - - 0 0 - 0.210 0.210 0.234 - - 0 - 0.00%
2022-08-16 0 0.210 0.210 0.234 0.210 0.210 50,000 10,500 0.2100 0.210 0.210 0.234 0.210 0.210 50,000 0.2100 0.00%
2022-08-15 0 0.210 0.210 - 0.210 0.210 37,040 7,710 0.2082 0.210 0.210 - 0.210 0.210 37,040 0.2082 0.00%
2022-08-12 0 0.210 0.210 - - - 400 82 0.2050 0.210 0.210 - - - 400 0.2050 0.00%
2022-08-11 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2022-08-10 0 0.210 0.210 - 0.210 0.210 20,240 4,245 0.2097 0.210 0.210 - 0.210 0.210 20,240 0.2097 0.00%
2022-08-09 0 0.210 0.210 0.234 - - 23 4 0.1739 0.210 0.210 0.234 - - 23 0.1739 0.00%
2022-08-08 0 0.210 0.210 - - - 2,400 475 0.1979 0.210 0.210 - - - 2,400 0.1979 0.00%
2022-08-05 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2022-08-04 0 0.210 0.210 0.240 - - 2,200 451 0.2050 0.210 0.210 0.240 - - 2,200 0.2050 0.00%
2022-08-03 0 0.210 0.210 - - - 400 82 0.2050 0.210 0.210 - - - 400 0.2050 0.00%
2022-08-02 0 0.210 0.210 0.234 - - 32 6 0.1875 0.210 0.210 0.234 - - 32 0.1875 0.00%
2022-08-01 0 0.210 0.210 - 0.210 0.210 140,800 29,562 0.2100 0.210 0.210 - 0.210 0.210 140,800 0.2100 0.00%
2022-07-29 0 0.210 0.210 0.234 0.210 0.210 10,200 2,140 0.2098 0.210 0.210 0.234 0.210 0.210 10,200 0.2098 0.00%
2022-07-28 0 0.210 0.210 - - - 32 6 0.1875 0.210 0.210 - - - 32 0.1875 0.00%
2022-07-27 0 0.210 0.210 - 0.210 0.210 180,020 37,804 0.2100 0.210 0.210 - 0.210 0.210 180,020 0.2100 0.00%
2022-07-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-07-25 0 0.210 0.200 0.210 - - 36 6 0.1667 0.210 0.200 0.210 - - 36 0.1667 0.00%
2022-07-22 0 0.210 0.210 0.212 0.210 0.210 10,800 2,256 0.2089 0.210 0.210 0.212 0.210 0.210 10,800 0.2089 -1.41%
2022-07-21 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2022-07-20 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2022-07-19 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2022-07-18 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2022-07-15 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.47%
2022-07-14 0 0.214 0.061 0.214 0.214 0.214 10,000 2,140 0.2140 0.214 0.061 0.214 0.214 0.214 10,000 0.2140 0.00%
2022-07-13 0 0.214 0.214 0.220 - - 0 0 - 0.214 0.214 0.220 - - 0 - 0.00%
2022-07-12 0 0.214 - 0.220 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
2022-07-11 0 0.214 0.214 0.220 - - 20,000 4,280 0.2140 0.214 0.214 0.220 - - 20,000 0.2140 0.00%
2022-07-08 0 0.214 0.214 0.238 - - 8 1 0.1250 0.214 0.214 0.238 - - 8 0.1250 0.00%
2022-07-07 0 0.214 0.214 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
2022-07-06 0 0.214 0.214 - - - 4,069 854 0.2099 0.214 0.214 - - - 4,069 0.2099 0.00%
2022-07-05 0 0.214 0.214 0.229 - - 0 0 - 0.214 0.214 0.229 - - 0 - 0.00%
2022-07-04 0 0.214 - 0.230 - - 24 3 0.1250 0.214 - 0.230 - - 24 0.1250 0.00%
2022-06-30 0 0.214 0.214 0.229 - - 0 0 - 0.214 0.214 0.229 - - 0 - 0.00%
2022-06-29 0 0.214 0.214 0.233 0.214 0.214 20,000 4,280 0.2140 0.214 0.214 0.233 0.214 0.214 20,000 0.2140 0.00%
2022-06-28 0 0.214 - 0.214 - - 20,000 4,160 0.2080 0.214 - 0.214 - - 20,000 0.2080 0.00%
2022-06-27 0 0.214 0.214 0.223 0.214 0.214 100,200 21,440 0.2140 0.214 0.214 0.223 0.214 0.214 100,200 0.2140 -4.46%
2022-06-24 0 0.224 0.223 0.224 0.224 0.224 50,000 11,200 0.2240 0.224 0.223 0.224 0.224 0.224 50,000 0.2240 0.00%
2022-06-23 0 0.224 0.200 - - - 0 0 - 0.224 0.200 - - - 0 - 0.00%
2022-06-22 0 0.224 0.224 0.250 0.224 0.224 10,000 2,240 0.2240 0.224 0.224 0.250 0.224 0.224 10,000 0.2240 0.00%
2022-06-21 0 0.224 0.200 0.224 0.224 0.224 110,000 24,640 0.2240 0.224 0.200 0.224 0.224 0.224 110,000 0.2240 0.00%
2022-06-20 0 0.224 0.215 0.224 - - 0 0 - 0.224 0.215 0.224 - - 0 - 0.00%
2022-06-17 0 0.224 0.200 0.224 - - 0 0 - 0.224 0.200 0.224 - - 0 - -0.44%
2022-06-16 0 0.225 0.120 - - - 8 1 0.1250 0.225 0.120 - - - 8 0.1250 0.00%
2022-06-15 0 0.225 - 0.225 0.229 0.229 14,800 3,240 0.2189 0.225 - 0.225 0.229 0.229 14,800 0.2189 -2.17%
2022-06-14 0 0.230 0.220 0.230 0.230 0.230 18,000 4,044 0.2247 0.230 0.220 0.230 0.230 0.230 18,000 0.2247 0.00%
2022-06-13 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.230 0.230 - 0.230 0.230 20,000 0.2300 9.52%
2022-06-10 0 0.210 0.200 0.230 0.210 0.210 230,000 48,300 0.2100 0.210 0.200 0.230 0.210 0.210 230,000 0.2100 -4.55%
2022-06-09 0 0.220 - 0.220 0.220 0.220 150,000 33,000 0.2200 0.220 - 0.220 0.220 0.220 150,000 0.2200 0.00%
2022-06-08 0 0.220 0.220 0.232 0.220 0.220 30,000 6,600 0.2200 0.220 0.220 0.232 0.220 0.220 30,000 0.2200 0.00%
2022-06-07 0 0.220 0.220 0.232 - - 0 0 - 0.220 0.220 0.232 - - 0 - 0.00%
2022-06-06 0 0.220 - 0.232 - - 1,040 218 0.2096 0.220 - 0.232 - - 1,040 0.2096 0.00%
2022-06-02 0 0.220 0.220 0.232 - - 0 0 - 0.220 0.220 0.232 - - 0 - 0.00%
2022-06-01 0 0.220 0.202 0.225 0.220 0.225 44,000 9,702 0.2205 0.220 0.202 0.225 0.220 0.225 44,000 0.2205 -2.22%
2022-05-31 0 0.225 0.213 0.229 0.225 0.229 170,016 38,653 0.2273 0.225 0.213 0.229 0.225 0.229 170,016 0.2273 -1.75%
2022-05-30 0 0.229 0.229 0.238 0.229 0.229 40,000 9,160 0.2290 0.229 0.229 0.238 0.229 0.229 40,000 0.2290 0.00%
2022-05-27 0 0.229 0.215 0.238 - - 0 0 - 0.229 0.215 0.238 - - 0 - 0.00%
2022-05-26 0 0.229 - 0.238 - - 0 0 - 0.229 - 0.238 - - 0 - 0.00%
2022-05-25 0 0.229 - 0.238 0.229 0.229 60,000 13,740 0.2290 0.229 - 0.238 0.229 0.229 60,000 0.2290 0.00%
2022-05-24 0 0.229 0.200 0.229 0.230 0.230 10,000 2,300 0.2300 0.229 0.200 0.229 0.230 0.230 10,000 0.2300 -0.43%
2022-05-23 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2022-05-20 0 0.230 0.230 0.260 0.230 0.230 50,000 11,500 0.2300 0.230 0.230 0.260 0.230 0.230 50,000 0.2300 -8.00%
2022-05-19 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-05-18 0 0.250 0.230 0.270 0.240 0.250 30,000 7,300 0.2433 0.250 0.230 0.270 0.240 0.250 30,000 0.2433 8.70%
2022-05-17 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2022-05-16 0 0.230 0.230 0.275 0.230 0.230 10,000 2,300 0.2300 0.230 0.230 0.275 0.230 0.230 10,000 0.2300 -2.13%
2022-05-13 0 0.235 0.235 0.275 - - 0 0 - 0.235 0.235 0.275 - - 0 - 0.00%
2022-05-12 0 0.235 0.235 0.275 0.235 0.235 50,000 11,750 0.2350 0.235 0.235 0.275 0.235 0.235 50,000 0.2350 0.00%
2022-05-11 0 0.235 0.235 0.280 - - 0 0 - 0.235 0.235 0.280 - - 0 - 0.00%
2022-05-10 0 0.235 0.210 - 0.235 0.235 14,000 3,254 0.2324 0.235 0.210 - 0.235 0.235 14,000 0.2324 2.17%
2022-05-06 0 0.230 0.230 0.295 0.230 0.231 112,000 25,760 0.2300 0.230 0.230 0.295 0.230 0.231 112,000 0.2300 -8.00%
2022-05-05 0 0.250 0.250 0.290 0.240 0.240 10,000 2,400 0.2400 0.250 0.250 0.290 0.240 0.240 10,000 0.2400 4.17%
2022-05-04 0 0.240 0.221 0.290 - - 0 0 - 0.240 0.221 0.290 - - 0 - 0.00%
2022-05-03 0 0.240 0.240 0.290 - - 0 0 - 0.240 0.240 0.290 - - 0 - 4.80%
2022-04-29 0 0.229 0.229 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2022-04-28 0 0.229 0.220 - - - 0 0 - 0.229 0.220 - - - 0 - 0.00%
2022-04-27 0 0.229 0.222 - - - 0 0 - 0.229 0.222 - - - 0 - 0.00%
2022-04-26 0 0.229 0.210 - - - 0 0 - 0.229 0.210 - - - 0 - 0.00%
2022-04-25 0 0.229 0.222 - 0.228 0.230 231,600 52,990 0.2288 0.229 0.222 - 0.228 0.230 231,600 0.2288 -0.43%
2022-04-22 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 0.230 0.230 - 0.230 0.230 60,000 0.2300 -4.17%
2022-04-21 0 0.240 0.240 0.241 0.240 0.241 150,000 36,140 0.2409 0.240 0.240 0.241 0.240 0.241 150,000 0.2409 -0.83%
2022-04-20 0 0.242 0.239 0.295 - - 0 0 - 0.242 0.239 0.295 - - 0 - 0.00%
2022-04-19 0 0.242 0.240 0.280 - - 0 0 - 0.242 0.240 0.280 - - 0 - 0.00%
2022-04-14 0 0.242 0.242 0.280 - - 0 0 - 0.242 0.242 0.280 - - 0 - 0.00%
2022-04-13 0 0.242 0.241 0.285 0.242 0.242 20,000 4,840 0.2420 0.242 0.241 0.285 0.242 0.242 20,000 0.2420 0.41%
2022-04-12 0 0.241 0.241 0.295 - - 0 0 - 0.241 0.241 0.295 - - 0 - 0.00%
2022-04-11 0 0.241 0.152 0.295 - - 0 0 - 0.241 0.152 0.295 - - 0 - 0.00%
2022-04-08 0 0.241 0.241 0.275 0.241 0.241 40,000 9,640 0.2410 0.241 0.241 0.275 0.241 0.241 40,000 0.2410 0.00%
2022-04-07 0 0.241 0.241 0.255 0.237 0.255 5,760,000 1,381,770 0.2399 0.241 0.241 0.255 0.237 0.255 5,760,000 0.2399 -5.49%
2022-04-06 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2022-04-04 0 0.255 0.255 0.285 - - 2 0 - 0.255 0.255 0.285 - - 2 - 2.82%
2022-04-01 0 0.248 0.248 0.270 0.248 0.248 50,000 12,338 0.2468 0.248 0.248 0.270 0.248 0.248 50,000 0.2468 0.00%
2022-03-31 0 0.248 - 0.275 - - 0 0 - 0.248 - 0.275 - - 0 - 0.00%
2022-03-30 0 0.248 0.240 0.248 0.248 0.248 50,000 12,400 0.2480 0.248 0.240 0.248 0.248 0.248 50,000 0.2480 0.00%
2022-03-29 0 0.248 0.248 0.260 - - 2,400 576 0.2400 0.248 0.248 0.260 - - 2,400 0.2400 0.00%
2022-03-28 0 0.248 - 0.265 - - 0 0 - 0.248 - 0.265 - - 0 - 0.00%
2022-03-25 0 0.248 0.224 0.248 - - 0 0 - 0.248 0.224 0.248 - - 0 - -0.80%
2022-03-24 0 0.250 - 0.265 - - 8,000 1,760 0.2200 0.250 - 0.265 - - 8,000 0.2200 0.00%
2022-03-23 0 0.250 0.250 0.265 - - 8 1 0.1250 0.250 0.250 0.265 - - 8 0.1250 0.00%
2022-03-22 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-03-21 0 0.250 0.250 0.260 0.245 0.250 210,084 52,219 0.2486 0.250 0.250 0.260 0.245 0.250 210,084 0.2486 -5.66%
2022-03-18 0 0.265 - 0.280 0.265 0.265 20,000 5,300 0.2650 0.265 - 0.280 0.265 0.265 20,000 0.2650 0.00%
2022-03-17 0 0.265 0.245 0.280 0.249 0.265 30,000 7,790 0.2597 0.265 0.245 0.280 0.249 0.265 30,000 0.2597 6.43%
2022-03-16 0 0.249 0.245 0.280 0.248 0.249 120,000 29,800 0.2483 0.249 0.245 0.280 0.248 0.249 120,000 0.2483 0.81%
2022-03-15 0 0.247 0.247 0.248 0.247 0.248 100,000 24,750 0.2475 0.247 0.247 0.248 0.247 0.248 100,000 0.2475 -1.20%
2022-03-14 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-03-11 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-03-10 0 0.250 0.228 0.295 - - 0 0 - 0.250 0.228 0.295 - - 0 - 0.00%
2022-03-09 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-03-08 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-03-07 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-03-04 0 0.250 - 0.285 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.285 0.250 0.250 50,000 0.2500 0.00%
2022-03-03 0 0.250 0.215 0.270 0.250 0.270 100,000 26,200 0.2620 0.250 0.215 0.270 0.250 0.270 100,000 0.2620 -1.96%
2022-03-02 0 0.255 0.255 0.300 0.255 0.255 10,000 2,550 0.2550 0.255 0.255 0.300 0.255 0.255 10,000 0.2550 -5.56%
2022-03-01 0 0.270 0.255 0.305 - - 0 0 - 0.270 0.255 0.305 - - 0 - 0.00%
2022-02-28 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2022-02-25 0 0.270 0.270 0.300 0.255 0.270 38,000 9,770 0.2571 0.270 0.270 0.300 0.255 0.270 38,000 0.2571 -6.90%
2022-02-24 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2022-02-23 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2022-02-22 0 0.290 0.260 0.320 0.290 0.290 20,000 5,800 0.2900 0.290 0.260 0.320 0.290 0.290 20,000 0.2900 0.00%
2022-02-21 0 0.290 0.275 0.300 0.290 0.300 80,000 23,600 0.2950 0.290 0.275 0.300 0.290 0.300 80,000 0.2950 7.41%
2022-02-18 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2022-02-17 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 1.89%
2022-02-16 0 0.265 0.265 0.300 0.265 0.265 30,000 7,950 0.2650 0.265 0.265 0.300 0.265 0.265 30,000 0.2650 -1.85%
2022-02-15 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 1.89%
2022-02-14 0 0.265 0.265 0.295 - - 365 89 0.2438 0.265 0.265 0.295 - - 365 0.2438 1.92%
2022-02-11 0 0.260 0.260 0.300 0.260 0.270 110,040 29,510 0.2682 0.260 0.260 0.300 0.260 0.270 110,040 0.2682 -1.89%
2022-02-10 0 0.265 0.265 0.295 0.255 0.300 1,270,000 328,300 0.2585 0.265 0.265 0.295 0.255 0.300 1,270,000 0.2585 1.92%
2022-02-09 0 0.260 0.260 0.330 0.260 0.270 750,000 197,200 0.2629 0.260 0.260 0.330 0.260 0.270 750,000 0.2629 -3.70%
2022-02-08 0 0.270 0.270 0.330 0.270 0.270 1,000,160 270,040 0.2700 0.270 0.270 0.330 0.270 0.270 1,000,160 0.2700 0.00%
2022-02-07 0 0.270 0.270 0.330 0.265 0.330 2,620,000 707,000 0.2698 0.270 0.270 0.330 0.265 0.330 2,620,000 0.2698 1.89%
2022-02-04 0 0.265 0.265 0.330 - - 0 0 - 0.265 0.265 0.330 - - 0 - 0.00%
2022-01-31 0 0.265 0.265 0.330 - - 0 0 - 0.265 0.265 0.330 - - 0 - 0.00%
2022-01-28 0 0.265 0.265 0.330 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.330 0.265 0.265 10,000 0.2650 0.00%
2022-01-27 0 0.265 0.265 0.330 - - 0 0 - 0.265 0.265 0.330 - - 0 - 0.00%
2022-01-26 0 0.265 0.265 0.330 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.330 0.265 0.265 10,000 0.2650 0.00%
2022-01-25 0 0.265 0.265 0.330 0.260 0.265 390,000 102,050 0.2617 0.265 0.265 0.330 0.260 0.265 390,000 0.2617 -3.64%
2022-01-24 0 0.275 0.270 0.330 - - 0 0 - 0.275 0.270 0.330 - - 0 - 0.00%
2022-01-21 0 0.275 0.260 0.330 0.275 0.275 250,000 68,750 0.2750 0.275 0.260 0.330 0.275 0.275 250,000 0.2750 0.00%
2022-01-20 0 0.275 0.270 0.330 0.270 0.275 110,000 29,750 0.2705 0.275 0.270 0.330 0.270 0.275 110,000 0.2705 7.84%
2022-01-19 0 0.255 0.265 0.330 0.255 0.280 370,000 101,950 0.2755 0.255 0.265 0.330 0.255 0.280 370,000 0.2755 -8.93%
2022-01-18 0 0.280 0.275 0.320 - - 6,000 1,560 0.2600 0.280 0.275 0.320 - - 6,000 0.2600 5.66%
2022-01-17 0 0.265 0.275 0.330 0.265 0.265 10,000 2,650 0.2650 0.265 0.275 0.330 0.265 0.265 10,000 0.2650 -7.02%
2022-01-14 0 0.285 0.280 0.330 0.265 0.265 24,000 6,320 0.2633 0.285 0.280 0.330 0.265 0.265 24,000 0.2633 0.00%
2022-01-13 0 0.285 0.285 0.330 0.285 0.290 292,000 83,240 0.2851 0.285 0.285 0.330 0.285 0.290 292,000 0.2851 -3.39%
2022-01-12 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2022-01-11 0 0.295 0.290 0.330 0.295 0.295 60,000 17,700 0.2950 0.295 0.290 0.330 0.295 0.295 60,000 0.2950 1.72%
2022-01-10 0 0.290 0.290 0.330 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.330 0.290 0.290 10,000 0.2900 0.00%
2022-01-07 0 0.290 0.290 0.345 0.260 0.300 134,000 38,920 0.2904 0.290 0.290 0.345 0.260 0.300 134,000 0.2904 -3.33%
2022-01-06 0 0.300 0.285 0.300 - - 24,000 6,660 0.2775 0.300 0.285 0.300 - - 24,000 0.2775 0.00%
2022-01-05 0 0.300 0.285 0.300 - - 8 2 0.2500 0.300 0.285 0.300 - - 8 0.2500 0.00%
2022-01-04 0 0.300 0.285 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.285 0.300 0.300 0.300 40,000 0.3000 0.00%
2022-01-03 0 0.300 0.300 0.330 0.300 0.335 270,000 82,250 0.3046 0.300 0.300 0.330 0.300 0.335 270,000 0.3046 0.00%
2021-12-31 0 0.300 0.300 0.315 0.300 0.315 47,200 14,466 0.3065 0.300 0.300 0.315 0.300 0.315 47,200 0.3065 1.69%
2021-12-30 0 0.295 - 0.345 0.295 0.295 24,000 7,040 0.2933 0.295 - 0.345 0.295 0.295 24,000 0.2933 -6.35%
2021-12-29 0 0.315 0.315 0.330 0.315 0.335 250,000 81,700 0.3268 0.315 0.315 0.330 0.315 0.335 250,000 0.3268 1.61%
2021-12-28 0 0.310 0.310 0.335 0.305 0.305 60,000 18,300 0.3050 0.310 0.310 0.335 0.305 0.305 60,000 0.3050 1.64%
2021-12-24 0 0.305 0.265 0.335 - - 0 0 - 0.305 0.265 0.335 - - 0 - 0.00%
2021-12-23 0 0.305 0.265 0.335 - - 0 0 - 0.305 0.265 0.335 - - 0 - 0.00%
2021-12-22 0 0.305 0.265 0.330 - - 0 0 - 0.305 0.265 0.330 - - 0 - 0.00%
2021-12-21 0 0.305 0.240 0.330 - - 0 0 - 0.305 0.240 0.330 - - 0 - 0.00%
2021-12-20 0 0.305 0.260 0.340 - - 24 6 0.2500 0.305 0.260 0.340 - - 24 0.2500 0.00%
2021-12-17 0 0.305 0.265 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.265 0.305 0.305 0.305 20,000 0.3050 -3.17%
2021-12-16 0 0.315 0.305 0.340 - - 0 0 - 0.315 0.305 0.340 - - 0 - 0.00%
2021-12-15 0 0.315 0.305 0.340 0.315 0.315 10,000 3,150 0.3150 0.315 0.305 0.340 0.315 0.315 10,000 0.3150 -8.70%
2021-12-14 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2021-12-13 0 0.345 0.305 0.345 0.305 0.345 20,400 6,620 0.3245 0.345 0.305 0.345 0.305 0.345 20,400 0.3245 -1.43%
2021-12-10 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - -1.41%
2021-12-09 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2021-12-08 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2021-12-07 0 0.355 0.305 0.355 0.305 0.355 32,880 10,770 0.3276 0.355 0.305 0.355 0.305 0.355 32,880 0.3276 0.00%
2021-12-06 0 0.355 0.280 0.355 - - 1,200 324 0.2700 0.355 0.280 0.355 - - 1,200 0.2700 0.00%
2021-12-03 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2021-12-02 0 0.355 0.310 0.355 0.355 0.365 151,200 54,640 0.3614 0.355 0.310 0.355 0.355 0.365 151,200 0.3614 4.41%
2021-12-01 0 0.340 0.295 0.340 0.345 0.345 500,000 172,500 0.3450 0.340 0.295 0.340 0.345 0.345 500,000 0.3450 3.03%
2021-11-30 0 0.330 0.330 0.360 0.330 0.330 32,800 10,740 0.3274 0.330 0.330 0.360 0.330 0.330 32,800 0.3274 0.00%
2021-11-29 0 0.330 0.330 0.350 0.330 0.330 140,000 46,200 0.3300 0.330 0.330 0.350 0.330 0.330 140,000 0.3300 1.54%
2021-11-26 0 0.325 0.325 0.360 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.360 0.325 0.325 10,000 0.3250 0.00%
2021-11-25 0 0.325 0.325 0.355 0.325 0.330 70,012 22,803 0.3257 0.325 0.325 0.355 0.325 0.330 70,012 0.3257 0.00%
2021-11-24 0 0.325 0.325 0.355 0.325 0.325 190,000 61,750 0.3250 0.325 0.325 0.355 0.325 0.325 190,000 0.3250 -1.52%
2021-11-23 0 0.330 0.330 0.360 0.330 0.330 170,400 56,220 0.3299 0.330 0.330 0.360 0.330 0.330 170,400 0.3299 1.54%
2021-11-22 0 0.325 0.325 0.370 0.325 0.325 270,000 87,750 0.3250 0.325 0.325 0.370 0.325 0.325 270,000 0.3250 0.00%
2021-11-19 0 0.325 0.310 0.375 0.325 0.325 66,000 21,300 0.3227 0.325 0.310 0.375 0.325 0.325 66,000 0.3227 1.56%
2021-11-18 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2021-11-17 0 0.320 0.305 0.370 - - 0 0 - 0.320 0.305 0.370 - - 0 - 0.00%
2021-11-16 0 0.320 0.305 0.315 0.305 0.320 503,200 158,526 0.3150 0.320 0.305 0.315 0.305 0.320 503,200 0.3150 6.67%
2021-11-15 0 0.300 0.300 0.320 0.300 0.320 296,000 92,320 0.3119 0.300 0.300 0.320 0.300 0.320 296,000 0.3119 -7.69%
2021-11-12 0 0.325 0.305 0.325 0.320 0.330 240,200 77,943 0.3245 0.325 0.305 0.325 0.320 0.330 240,200 0.3245 8.33%
2021-11-11 0 0.300 0.300 0.320 0.300 0.300 20,240 6,068 0.2998 0.300 0.300 0.320 0.300 0.300 20,240 0.2998 0.00%
2021-11-10 0 0.300 0.300 0.310 0.295 0.300 100,000 29,600 0.2960 0.300 0.300 0.310 0.295 0.300 100,000 0.2960 1.69%
2021-11-09 0 0.295 0.295 0.320 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.320 0.295 0.295 10,000 0.2950 0.00%
2021-11-08 0 0.295 0.295 0.320 - - 552 138 0.2500 0.295 0.295 0.320 - - 552 0.2500 0.00%
2021-11-05 0 0.295 0.295 0.315 0.290 0.330 306,000 89,930 0.2939 0.295 0.295 0.315 0.290 0.330 306,000 0.2939 0.00%
2021-11-04 0 0.295 0.295 0.330 0.295 0.295 240,000 70,800 0.2950 0.295 0.295 0.330 0.295 0.295 240,000 0.2950 1.72%
2021-11-03 0 0.290 0.290 0.330 0.290 0.295 210,000 60,950 0.2902 0.290 0.290 0.330 0.290 0.295 210,000 0.2902 0.00%
2021-11-02 0 0.290 0.285 0.310 0.285 0.290 160,000 45,900 0.2869 0.290 0.285 0.310 0.285 0.290 160,000 0.2869 -7.94%
2021-11-01 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2021-10-29 0 0.315 0.300 0.315 0.305 0.335 684,000 215,970 0.3157 0.315 0.300 0.315 0.305 0.335 684,000 0.3157 8.62%
2021-10-28 0 0.290 0.290 0.300 0.285 0.300 87,120 25,722 0.2952 0.290 0.290 0.300 0.285 0.300 87,120 0.2952 -4.92%
2021-10-27 0 0.305 0.285 0.305 0.280 0.305 200,000 60,550 0.3028 0.305 0.285 0.305 0.280 0.305 200,000 0.3028 7.02%
2021-10-26 0 0.285 0.285 0.295 0.285 0.305 50,200 14,504 0.2889 0.285 0.285 0.295 0.285 0.305 50,200 0.2889 3.64%
2021-10-25 0 0.275 0.275 0.295 0.270 0.275 20,000 5,450 0.2725 0.275 0.275 0.295 0.270 0.275 20,000 0.2725 0.00%
2021-10-22 0 0.275 0.275 0.290 0.270 0.275 21,520 5,814 0.2702 0.275 0.275 0.290 0.270 0.275 21,520 0.2702 1.85%
2021-10-21 0 0.270 0.270 0.285 0.260 0.270 708,000 186,930 0.2640 0.270 0.270 0.285 0.260 0.270 708,000 0.2640 0.00%
2021-10-20 0 0.270 0.270 0.295 0.270 0.270 10,012 2,703 0.2700 0.270 0.270 0.295 0.270 0.270 10,012 0.2700 0.00%
2021-10-19 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.290 0.270 0.270 40,000 0.2700 -1.82%
2021-10-18 0 0.275 0.275 0.290 0.275 0.275 74,000 20,270 0.2739 0.275 0.275 0.290 0.275 0.275 74,000 0.2739 0.00%
2021-10-15 0 0.275 0.275 0.295 0.265 0.315 500,000 144,400 0.2888 0.275 0.275 0.295 0.265 0.315 500,000 0.2888 0.00%
2021-10-12 0 0.275 0.275 0.305 0.270 0.275 204,000 55,220 0.2707 0.275 0.275 0.305 0.270 0.275 204,000 0.2707 0.00%
2021-10-11 0 0.275 0.280 0.310 0.265 0.285 300,000 83,500 0.2783 0.275 0.280 0.310 0.265 0.285 300,000 0.2783 -3.51%
2021-10-08 0 0.285 0.275 0.285 0.270 0.285 384,000 105,860 0.2757 0.285 0.275 0.285 0.270 0.285 384,000 0.2757 -3.39%
2021-10-07 0 0.295 0.295 0.310 0.295 0.300 230,000 68,850 0.2993 0.295 0.295 0.310 0.295 0.300 230,000 0.2993 -1.67%
2021-10-06 0 0.300 0.300 0.320 0.300 0.340 1,040,000 334,550 0.3217 0.300 0.300 0.320 0.300 0.340 1,040,000 0.3217 -3.23%
2021-10-05 0 0.310 0.310 0.335 0.300 0.520 6,414,000 2,390,750 0.3727 0.310 0.310 0.335 0.300 0.520 6,414,000 0.3727 16.98%
2021-10-04 0 0.265 0.265 0.300 0.250 0.265 50,000 12,800 0.2560 0.265 0.265 0.300 0.250 0.265 50,000 0.2560 -5.36%
2021-09-30 0 0.280 0.280 0.305 0.280 0.280 26,000 7,160 0.2754 0.280 0.280 0.305 0.280 0.280 26,000 0.2754 0.00%
2021-09-29 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2021-09-28 0 0.280 0.280 0.300 0.265 0.280 50,000 13,400 0.2680 0.280 0.280 0.300 0.265 0.280 50,000 0.2680 1.82%
2021-09-27 0 0.275 0.275 0.285 0.270 0.285 40,000 11,250 0.2813 0.275 0.275 0.285 0.270 0.285 40,000 0.2813 -3.51%
2021-09-24 0 0.285 0.280 0.305 0.280 0.325 368,000 108,110 0.2938 0.285 0.280 0.305 0.280 0.325 368,000 0.2938 -12.31%
2021-09-23 0 0.325 0.305 0.325 0.280 0.340 292,000 90,790 0.3109 0.325 0.305 0.325 0.280 0.340 292,000 0.3109 25.00%
2021-09-21 0 0.260 0.260 0.270 0.260 0.260 90,000 23,400 0.2600 0.260 0.260 0.270 0.260 0.260 90,000 0.2600 -5.45%
2021-09-20 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2021-09-17 0 0.275 0.265 0.280 - - 720 179 0.2486 0.275 0.265 0.280 - - 720 0.2486 0.00%
2021-09-16 0 0.275 0.270 0.315 0.255 0.275 208,600 55,779 0.2674 0.275 0.270 0.315 0.255 0.275 208,600 0.2674 0.00%
2021-09-15 0 0.275 0.275 0.290 0.270 0.275 240,800 66,138 0.2747 0.275 0.275 0.290 0.270 0.275 240,800 0.2747 -1.79%
2021-09-14 0 0.280 0.270 0.285 0.280 0.290 120,640 34,663 0.2873 0.280 0.270 0.285 0.280 0.290 120,640 0.2873 -3.45%
2021-09-13 0 0.290 0.270 0.290 0.290 0.290 60,320 17,480 0.2898 0.290 0.270 0.290 0.290 0.290 60,320 0.2898 -6.45%
2021-09-10 0 0.310 0.310 0.325 0.310 0.310 140,000 43,400 0.3100 0.310 0.310 0.325 0.310 0.310 140,000 0.3100 0.00%
2021-09-09 0 0.310 0.305 0.335 0.310 0.330 60,000 18,800 0.3133 0.310 0.305 0.335 0.310 0.330 60,000 0.3133 -8.82%
2021-09-08 0 0.340 0.310 0.340 0.305 0.370 590,000 190,400 0.3227 0.340 0.310 0.340 0.305 0.370 590,000 0.3227 0.00%
2021-09-07 0 0.340 0.315 0.340 0.340 0.345 60,100 20,685 0.3442 0.340 0.315 0.340 0.340 0.345 60,100 0.3442 -2.86%
2021-09-06 0 0.350 0.350 0.360 0.340 0.380 1,027,380 365,818 0.3561 0.350 0.350 0.360 0.340 0.380 1,027,380 0.3561 -6.67%
2021-09-03 0 0.375 0.375 0.380 0.315 0.550 16,523,200 7,104,316 0.4300 0.375 0.375 0.380 0.315 0.550 16,523,200 0.4300 27.12%
2021-09-02 0 0.295 0.290 0.305 0.290 0.295 78,000 22,590 0.2896 0.295 0.290 0.305 0.290 0.295 78,000 0.2896 1.72%
2021-09-01 0 0.290 0.290 0.350 0.280 0.295 101,157 28,790 0.2846 0.290 0.290 0.350 0.280 0.295 101,157 0.2846 -17.14%
2021-08-31 0 0.350 0.300 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.300 0.350 0.350 0.350 10,000 0.3500 -4.11%
2021-08-30 0 0.365 0.350 0.365 0.250 0.470 880,400 316,816 0.3599 0.365 0.350 0.365 0.250 0.470 880,400 0.3599 46.00%
2021-08-27 0 0.250 0.232 0.260 - - 0 0 - 0.250 0.232 0.260 - - 0 - 0.00%
2021-08-26 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 - 0.250 0.250 10,000 0.2500 -3.85%
2021-08-25 0 0.260 0.245 - - - 0 0 - 0.260 0.245 - - - 0 - 0.00%
2021-08-24 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-08-23 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2021-08-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2021-08-19 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2021-08-18 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2021-08-17 0 0.260 0.260 - 0.260 0.260 24,520 6,307 0.2572 0.260 0.260 - 0.260 0.260 24,520 0.2572 -1.89%
2021-08-16 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2021-08-13 0 0.265 0.265 0.290 0.260 0.285 130,000 34,950 0.2688 0.265 0.265 0.290 0.260 0.285 130,000 0.2688 0.00%
2021-08-12 0 0.265 0.265 0.270 0.260 0.285 63,224 17,221 0.2724 0.265 0.265 0.270 0.260 0.285 63,224 0.2724 0.00%
2021-08-11 0 0.265 0.260 0.270 0.265 0.285 60,000 16,500 0.2750 0.265 0.260 0.270 0.265 0.285 60,000 0.2750 6.00%
2021-08-10 0 0.250 0.228 0.255 0.250 0.350 134,000 37,660 0.2810 0.250 0.228 0.255 0.250 0.350 134,000 0.2810 -10.71%
2021-08-09 0 0.280 0.207 - - - 0 0 - 0.280 0.207 - - - 0 - 0.00%
2021-08-06 0 0.280 0.163 0.280 - - 0 0 - 0.280 0.163 0.280 - - 0 - 0.00%
2021-08-05 0 0.280 0.162 - - - 1,280 249 0.1945 0.280 0.162 - - - 1,280 0.1945 0.00%
2021-08-04 0 0.280 0.200 - 0.280 0.280 210,000 58,800 0.2800 0.280 0.200 - 0.280 0.280 210,000 0.2800 0.00%
2021-08-03 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2021-08-02 0 0.280 0.163 - - - 0 0 - 0.280 0.163 - - - 0 - 0.00%
2021-07-30 0 0.280 0.171 - - - 2,000 440 0.2200 0.280 0.171 - - - 2,000 0.2200 0.00%
2021-07-29 0 0.280 0.173 - - - 0 0 - 0.280 0.173 - - - 0 - 0.00%
2021-07-28 0 0.280 0.164 - - - 0 0 - 0.280 0.164 - - - 0 - 0.00%
2021-07-27 0 0.280 0.190 - - - 0 0 - 0.280 0.190 - - - 0 - 0.00%
2021-07-26 0 0.280 0.280 0.400 - - 0 0 - 0.280 0.280 0.400 - - 0 - 0.00%
2021-07-23 0 0.280 0.202 - - - 0 0 - 0.280 0.202 - - - 0 - 0.00%
2021-07-22 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2021-07-21 0 0.280 0.245 - - - 0 0 - 0.280 0.245 - - - 0 - 0.00%
2021-07-20 0 0.280 0.280 0.400 0.280 0.310 1,130,000 344,100 0.3045 0.280 0.280 0.400 0.280 0.310 1,130,000 0.3045 0.00%
2021-07-19 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.280 0.280 0.295 0.280 0.280 20,000 0.2800 0.00%
2021-07-16 0 0.280 0.270 0.305 0.260 0.280 78,000 20,480 0.2626 0.280 0.270 0.305 0.260 0.280 78,000 0.2626 7.69%
2021-07-15 0 0.260 0.201 0.305 - - 401 88 0.2195 0.260 0.201 0.305 - - 401 0.2195 0.00%
2021-07-14 0 0.260 0.193 0.305 - - 0 0 - 0.260 0.193 0.305 - - 0 - 0.00%
2021-07-13 0 0.260 0.201 0.305 - - 0 0 - 0.260 0.201 0.305 - - 0 - 0.00%
2021-07-12 0 0.260 0.202 0.310 - - 0 0 - 0.260 0.202 0.310 - - 0 - 0.00%
2021-07-09 0 0.260 0.202 - - - 0 0 - 0.260 0.202 - - - 0 - 0.00%
2021-07-08 0 0.260 0.202 0.310 - - 0 0 - 0.260 0.202 0.310 - - 0 - 0.00%
2021-07-07 0 0.260 0.202 0.305 - - 0 0 - 0.260 0.202 0.305 - - 0 - 0.00%
2021-07-06 0 0.260 0.190 0.310 - - 0 0 - 0.260 0.190 0.310 - - 0 - 0.00%
2021-07-05 0 0.260 0.192 0.320 - - 0 0 - 0.260 0.192 0.320 - - 0 - 0.00%
2021-07-02 0 0.260 0.172 0.300 - - 0 0 - 0.260 0.172 0.300 - - 0 - 0.00%
2021-06-30 0 0.260 0.164 0.305 - - 0 0 - 0.260 0.164 0.305 - - 0 - 0.00%
2021-06-29 0 0.260 0.138 0.300 - - 0 0 - 0.260 0.138 0.300 - - 0 - 0.00%
2021-06-28 0 0.260 - 0.305 - - 0 0 - 0.260 - 0.305 - - 0 - 0.00%
2021-06-25 0 0.260 0.190 0.305 - - 0 0 - 0.260 0.190 0.305 - - 0 - 0.00%
2021-06-24 0 0.260 0.198 0.305 - - 0 0 - 0.260 0.198 0.305 - - 0 - 0.00%
2021-06-23 0 0.260 0.195 0.305 - - 0 0 - 0.260 0.195 0.305 - - 0 - 0.00%
2021-06-22 0 0.260 - 0.310 - - 0 0 - 0.260 - 0.310 - - 0 - 0.00%
2021-06-21 0 0.260 0.260 0.305 0.260 0.260 10,000 2,600 0.2600 0.260 0.260 0.305 0.260 0.260 10,000 0.2600 0.00%
2021-06-18 0 0.260 0.250 0.305 - - 80 18 0.2250 0.260 0.250 0.305 - - 80 0.2250 0.00%
2021-06-17 0 0.260 0.260 0.295 0.260 0.260 52,000 13,480 0.2592 0.260 0.260 0.295 0.260 0.260 52,000 0.2592 -8.77%
2021-06-16 0 0.285 0.260 - - - 0 0 - 0.285 0.260 - - - 0 - 0.00%
2021-06-15 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2021-06-11 0 0.285 0.285 0.380 0.238 0.238 30,000 7,140 0.2380 0.285 0.285 0.380 0.238 0.238 30,000 0.2380 -25.00%
2021-06-10 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-06-09 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-06-08 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 - 0.380 0.380 0.380 20,000 0.3800 1.33%
2021-06-07 0 0.375 0.185 0.460 - - 0 0 - 0.375 0.185 0.460 - - 0 - 0.00%
2021-06-04 0 0.375 0.206 0.460 - - 0 0 - 0.375 0.206 0.460 - - 0 - 0.00%
2021-06-03 0 0.375 0.151 0.375 0.375 0.375 40,000 15,000 0.3750 0.375 0.151 0.375 0.375 0.375 40,000 0.3750 0.00%
2021-06-02 0 0.375 0.147 0.375 - - 0 0 - 0.375 0.147 0.375 - - 0 - 0.00%
2021-06-01 0 0.375 0.149 0.375 - - 0 0 - 0.375 0.149 0.375 - - 0 - 0.00%
2021-05-31 0 0.375 - 0.460 - - 0 0 - 0.375 - 0.460 - - 0 - 0.00%
2021-05-28 0 0.375 0.350 0.375 0.350 0.480 942,000 366,120 0.3887 0.375 0.350 0.375 0.350 0.480 942,000 0.3887 10.29%
2021-05-27 0 0.340 - 0.390 - - 0 0 - 0.340 - 0.390 - - 0 - 0.00%
2021-05-26 0 0.340 - 0.390 - - 0 0 - 0.340 - 0.390 - - 0 - 0.00%
2021-05-25 0 0.340 - 0.390 - - 0 0 - 0.340 - 0.390 - - 0 - 0.00%
2021-05-24 0 0.340 - 0.390 - - 0 0 - 0.340 - 0.390 - - 0 - 0.00%
2021-05-21 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-05-20 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - 0.00%
2021-05-18 0 0.340 0.146 0.360 - - 0 0 - 0.340 0.146 0.360 - - 0 - 0.00%
2021-05-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-05-14 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2021-05-13 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-05-12 0 0.340 0.340 0.350 0.340 0.340 198,000 67,160 0.3392 0.340 0.340 0.350 0.340 0.340 198,000 0.3392 -2.86%
2021-05-11 0 0.350 0.260 0.350 - - 0 0 - 0.350 0.260 0.350 - - 0 - -1.41%
2021-05-10 0 0.355 0.127 0.450 - - 200 27 0.1350 0.355 0.127 0.450 - - 200 0.1350 0.00%
2021-05-07 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2021-05-06 0 0.355 - 0.360 - - 0 0 - 0.355 - 0.360 - - 0 - 0.00%
2021-05-05 0 0.355 - 0.355 0.355 0.355 10,000 3,550 0.3550 0.355 - 0.355 0.355 0.355 10,000 0.3550 0.00%
2021-05-04 0 0.355 0.340 0.355 0.350 0.355 30,000 10,600 0.3533 0.355 0.340 0.355 0.350 0.355 30,000 0.3533 5.97%
2021-05-03 0 0.335 0.335 0.355 - - 800 240 0.3000 0.335 0.335 0.355 - - 800 0.3000 0.00%
2021-04-30 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2021-04-29 0 0.335 0.335 0.370 0.335 0.335 180,000 60,300 0.3350 0.335 0.335 0.370 0.335 0.335 180,000 0.3350 0.00%
2021-04-28 0 0.335 0.335 0.370 - - 40 12 0.3000 0.335 0.335 0.370 - - 40 0.3000 1.52%
2021-04-27 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 3.13%
2021-04-26 0 0.320 0.320 0.500 0.320 0.320 40,240 12,872 0.3199 0.320 0.320 0.500 0.320 0.320 40,240 0.3199 -4.48%
2021-04-23 0 0.335 0.335 0.355 0.335 0.335 54,000 18,030 0.3339 0.335 0.335 0.355 0.335 0.335 54,000 0.3339 1.52%
2021-04-22 0 0.330 0.330 0.380 0.320 0.325 194,000 62,120 0.3202 0.330 0.330 0.380 0.320 0.325 194,000 0.3202 10.00%
2021-04-21 0 0.300 0.300 0.380 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.380 0.300 0.300 100,000 0.3000 0.00%
2021-04-20 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 - 0.300 0.300 40,000 0.3000 1.69%
2021-04-19 0 0.295 0.300 - 0.275 0.300 104,000 30,480 0.2931 0.295 0.300 - 0.275 0.300 104,000 0.2931 13.46%
2021-04-16 0 0.260 0.260 0.320 - - 0 0 - 0.260 0.260 0.320 - - 0 - 0.00%
2021-04-15 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2021-04-14 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2021-04-13 0 0.260 0.260 0.295 0.260 0.260 14,000 3,560 0.2543 0.260 0.260 0.295 0.260 0.260 14,000 0.2543 -3.70%
2021-04-12 0 0.270 0.270 0.295 0.265 0.265 10,000 2,650 0.2650 0.270 0.270 0.295 0.265 0.265 10,000 0.2650 1.89%
2021-04-09 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2021-04-08 0 0.265 0.260 0.285 0.265 0.265 12,000 3,150 0.2625 0.265 0.260 0.285 0.265 0.265 12,000 0.2625 0.00%
2021-04-07 0 0.265 0.265 - 0.265 0.265 23,240 6,012 0.2587 0.265 0.265 - 0.265 0.265 23,240 0.2587 1.92%
2021-04-01 0 0.260 0.260 - 0.255 0.255 100,000 25,500 0.2550 0.260 0.260 - 0.255 0.255 100,000 0.2550 -8.77%
2021-03-31 0 0.285 0.255 0.285 0.285 0.290 80,000 23,050 0.2881 0.285 0.255 0.285 0.285 0.290 80,000 0.2881 1.79%
2021-03-30 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2021-03-29 0 0.280 0.248 0.280 - - 0 0 - 0.280 0.248 0.280 - - 0 - -1.75%
2021-03-26 0 0.285 0.260 0.285 0.290 0.295 340,000 98,700 0.2903 0.285 0.260 0.285 0.290 0.295 340,000 0.2903 -1.72%
2021-03-25 0 0.290 0.241 0.290 0.275 0.310 40,000 11,650 0.2913 0.290 0.241 0.290 0.275 0.310 40,000 0.2913 13.73%
2021-03-24 0 0.255 0.255 0.275 0.250 0.255 170,000 43,200 0.2541 0.255 0.255 0.275 0.250 0.255 170,000 0.2541 0.00%
2021-03-23 0 0.255 0.245 0.275 - - 0 0 - 0.255 0.245 0.275 - - 0 - 0.00%
2021-03-22 0 0.255 0.245 0.275 - - 0 0 - 0.255 0.245 0.275 - - 0 - 0.00%
2021-03-19 0 0.255 0.245 0.275 0.245 0.275 62,000 15,950 0.2573 0.255 0.245 0.275 0.245 0.275 62,000 0.2573 -7.27%
2021-03-18 0 0.275 0.245 0.280 - - 8 1 0.1250 0.275 0.245 0.280 - - 8 0.1250 0.00%
2021-03-17 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-03-16 0 0.275 0.250 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.250 0.275 0.275 0.275 10,000 0.2750 13.64%
2021-03-15 0 0.242 0.242 0.275 - - 0 0 - 0.242 0.242 0.275 - - 0 - 0.83%
2021-03-12 0 0.240 0.240 0.285 0.240 0.240 20,040 4,809 0.2400 0.240 0.240 0.285 0.240 0.240 20,040 0.2400 -2.04%
2021-03-11 0 0.245 0.245 0.275 0.240 0.240 120,800 29,092 0.2408 0.245 0.245 0.275 0.240 0.240 120,800 0.2408 0.00%
2021-03-10 0 0.245 0.245 0.275 0.245 0.245 40,000 9,800 0.2450 0.245 0.245 0.275 0.245 0.245 40,000 0.2450 0.00%
2021-03-09 0 0.245 0.245 0.285 0.240 0.245 30,000 7,300 0.2433 0.245 0.245 0.285 0.240 0.245 30,000 0.2433 -2.00%
2021-03-08 0 0.250 0.245 0.280 0.250 0.250 20,000 5,000 0.2500 0.250 0.245 0.280 0.250 0.250 20,000 0.2500 0.00%
2021-03-05 0 0.250 0.250 0.290 0.240 0.245 80,000 19,500 0.2438 0.250 0.250 0.290 0.240 0.245 80,000 0.2438 -3.85%
2021-03-04 0 0.260 0.260 0.295 0.260 0.260 340,000 88,400 0.2600 0.260 0.260 0.295 0.260 0.260 340,000 0.2600 -3.70%
2021-03-03 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2021-03-02 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2021-03-01 0 0.270 0.270 0.295 0.265 0.275 65,600 17,500 0.2668 0.270 0.270 0.295 0.265 0.275 65,600 0.2668 -6.90%
2021-02-26 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - -1.69%
2021-02-25 0 0.295 0.295 0.300 0.265 0.300 633,200 179,196 0.2830 0.295 0.295 0.300 0.265 0.300 633,200 0.2830 -19.18%
2021-02-24 0 0.365 0.260 0.365 - - 0 0 - 0.365 0.260 0.365 - - 0 - -2.67%
2021-02-23 0 0.375 0.285 0.375 - - 0 0 - 0.375 0.285 0.375 - - 0 - -1.32%
2021-02-22 0 0.380 0.320 0.380 0.380 0.380 74,600 28,000 0.3753 0.380 0.320 0.380 0.380 0.380 74,600 0.3753 18.75%
2021-02-19 0 0.320 0.285 0.330 0.280 0.320 689,520 210,926 0.3059 0.320 0.285 0.330 0.280 0.320 689,520 0.3059 25.49%
2021-02-18 0 0.255 0.255 0.280 - - 4,400 1,056 0.2400 0.255 0.255 0.280 - - 4,400 0.2400 0.00%
2021-02-17 0 0.255 0.255 0.305 0.230 0.280 330,000 85,050 0.2577 0.255 0.255 0.305 0.230 0.280 330,000 0.2577 10.87%
2021-02-16 0 0.230 0.230 0.275 0.200 0.220 370,008 75,951 0.2053 0.230 0.230 0.275 0.200 0.220 370,008 0.2053 -2.54%
2021-02-11 0 0.236 0.236 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
2021-02-10 0 0.236 0.236 0.275 - - 0 0 - 0.236 0.236 0.275 - - 0 - 0.00%
2021-02-09 0 0.236 0.234 0.280 - - 0 0 - 0.236 0.234 0.280 - - 0 - 0.00%
2021-02-08 0 0.236 0.236 0.295 0.236 0.236 110,400 26,048 0.2359 0.236 0.236 0.295 0.236 0.236 110,400 0.2359 0.00%
2021-02-05 0 0.236 0.236 0.246 0.235 0.235 42,000 9,767 0.2325 0.236 0.236 0.246 0.235 0.235 42,000 0.2325 -3.67%
2021-02-04 0 0.245 - 0.245 0.245 0.245 420,800 103,112 0.2450 0.245 - 0.245 0.245 0.245 420,800 0.2450 0.00%
2021-02-03 0 0.245 0.245 0.250 0.245 0.250 130,000 32,200 0.2477 0.245 0.245 0.250 0.245 0.250 130,000 0.2477 -5.77%
2021-02-02 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2021-02-01 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2021-01-29 0 0.260 0.243 0.260 - - 6,400 1,523 0.2380 0.260 0.243 0.260 - - 6,400 0.2380 0.00%
2021-01-28 0 0.260 0.243 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.243 0.260 0.260 0.260 100,000 0.2600 7.44%
2021-01-27 0 0.242 0.242 0.305 0.241 0.241 18,160 4,326 0.2382 0.242 0.242 0.305 0.241 0.241 18,160 0.2382 -1.63%
2021-01-26 0 0.246 0.246 0.300 0.241 0.241 10,000 2,410 0.2410 0.246 0.246 0.300 0.241 0.241 10,000 0.2410 2.50%
2021-01-25 0 0.240 0.240 0.320 0.230 0.230 18,080 4,158 0.2300 0.240 0.240 0.320 0.230 0.230 18,080 0.2300 -5.88%
2021-01-22 0 0.255 0.255 0.300 0.245 0.250 440,000 108,900 0.2475 0.255 0.255 0.300 0.245 0.250 440,000 0.2475 0.00%
2021-01-21 0 0.255 0.255 0.310 - - 24 5 0.2083 0.255 0.255 0.310 - - 24 0.2083 0.00%
2021-01-20 0 0.255 0.255 0.310 0.255 0.255 30,000 7,650 0.2550 0.255 0.255 0.310 0.255 0.255 30,000 0.2550 -3.77%
2021-01-19 0 0.265 0.265 0.310 0.245 0.245 11,200 2,738 0.2445 0.265 0.265 0.310 0.245 0.245 11,200 0.2445 -17.19%
2021-01-18 0 0.320 0.250 - - - 44,000 12,960 0.2945 0.320 0.250 - - - 44,000 0.2945 0.00%
2021-01-15 0 0.320 0.250 0.320 0.250 0.320 70,000 20,850 0.2979 0.320 0.250 0.320 0.250 0.320 70,000 0.2979 4.92%
2021-01-14 0 0.305 - 0.325 0.305 0.305 10,000 3,050 0.3050 0.305 - 0.325 0.305 0.305 10,000 0.3050 17.31%
2021-01-13 0 0.260 - 0.305 - - 0 0 - 0.260 - 0.305 - - 0 - 0.00%
2021-01-12 0 0.260 0.260 0.330 0.260 0.260 200,000 52,000 0.2600 0.260 0.260 0.330 0.260 0.260 200,000 0.2600 4.00%
2021-01-11 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2021-01-08 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2021-01-07 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2021-01-06 0 0.250 - 0.330 0.250 0.250 10,000 2,500 0.2500 0.250 - 0.330 0.250 0.250 10,000 0.2500 0.00%
2021-01-05 0 0.250 0.180 - - - 0 0 - 0.250 0.180 - - - 0 - 0.00%
2021-01-04 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2020-12-31 0 0.250 - 0.330 - - 0 0 - 0.250 - 0.330 - - 0 - 0.00%
2020-12-30 0 0.250 0.109 0.330 - - 0 0 - 0.250 0.109 0.330 - - 0 - 0.00%
2020-12-29 0 0.250 0.124 0.330 - - 0 0 - 0.250 0.124 0.330 - - 0 - 0.00%
2020-12-28 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 0.250 - 0.250 0.250 0.250 10,000 0.2500 0.00%
2020-12-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2020-12-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-22 0 0.250 0.250 0.260 0.250 0.250 10,600 2,645 0.2495 0.250 0.250 0.260 0.250 0.250 10,600 0.2495 -3.85%
2020-12-21 0 0.260 0.260 0.295 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.295 0.260 0.260 20,000 0.2600 -21.21%
2020-12-18 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2020-12-17 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2020-12-16 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2020-12-15 0 0.330 0.280 0.330 - - 1,600 368 0.2300 0.330 0.280 0.330 - - 1,600 0.2300 0.00%
2020-12-14 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2020-12-11 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2020-12-10 0 0.330 0.246 0.400 - - 1,448 355 0.2452 0.330 0.246 0.400 - - 1,448 0.2452 0.00%
2020-12-09 0 0.330 - 0.395 - - 80 23 0.2875 0.330 - 0.395 - - 80 0.2875 0.00%
2020-12-08 0 0.330 0.250 0.395 - - 5,600 1,624 0.2900 0.330 0.250 0.395 - - 5,600 0.2900 0.00%
2020-12-07 0 0.330 - 0.395 - - 0 0 - 0.330 - 0.395 - - 0 - 0.00%
2020-12-04 0 0.330 - 0.395 - - 0 0 - 0.330 - 0.395 - - 0 - 0.00%
2020-12-03 0 0.330 0.330 0.385 - - 0 0 - 0.330 0.330 0.385 - - 0 - 0.00%
2020-12-02 0 0.330 0.300 0.395 0.330 0.330 14,000 4,540 0.3243 0.330 0.300 0.395 0.330 0.330 14,000 0.3243 -19.51%
2020-12-01 0 0.410 0.375 0.410 0.350 0.410 84,800 30,772 0.3629 0.410 0.375 0.410 0.350 0.410 84,800 0.3629 18.84%
2020-11-30 0 0.345 0.250 0.350 - - 0 0 - 0.345 0.250 0.350 - - 0 - 0.00%
2020-11-27 0 0.345 0.250 0.350 - - 0 0 - 0.345 0.250 0.350 - - 0 - 0.00%
2020-11-26 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2020-11-25 0 0.345 0.250 0.350 0.345 0.345 13,040 4,371 0.3352 0.345 0.250 0.350 0.345 0.345 13,040 0.3352 0.00%
2020-11-24 0 0.345 0.255 0.345 0.340 0.350 143,600 49,238 0.3429 0.345 0.255 0.345 0.340 0.350 143,600 0.3429 -11.54%
2020-11-23 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -4.88%
2020-11-20 0 0.410 - 0.415 0.410 0.420 160,000 66,200 0.4138 0.410 - 0.415 0.410 0.420 160,000 0.4138 2.50%
2020-11-19 0 0.400 - 0.400 - - 24 9 0.3750 0.400 - 0.400 - - 24 0.3750 0.00%
2020-11-18 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2020-11-17 0 0.400 0.385 0.400 - - 5,600 2,072 0.3700 0.400 0.385 0.400 - - 5,600 0.3700 0.00%
2020-11-16 0 0.400 0.350 0.470 0.400 0.400 16,000 6,280 0.3925 0.400 0.350 0.470 0.400 0.400 16,000 0.3925 -2.44%
2020-11-13 0 0.410 - 0.510 - - 0 0 - 0.410 - 0.510 - - 0 - 0.00%
2020-11-12 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2020-11-11 0 0.410 - 0.470 - - 2,808 1,010 0.3597 0.410 - 0.470 - - 2,808 0.3597 0.00%
2020-11-10 0 0.410 - 0.470 - - 0 0 - 0.410 - 0.470 - - 0 - 0.00%
2020-11-09 0 0.410 0.300 0.500 - - 0 0 - 0.410 0.300 0.500 - - 0 - 0.00%
2020-11-06 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2020-11-05 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2020-11-04 0 0.410 0.300 0.500 - - 0 0 - 0.410 0.300 0.500 - - 0 - 0.00%
2020-11-03 0 0.410 0.360 0.530 0.410 0.410 13,200 5,188 0.3930 0.410 0.360 0.530 0.410 0.410 13,200 0.3930 0.00%
2020-11-02 0 0.410 0.400 0.460 0.400 0.470 190,000 79,450 0.4182 0.410 0.400 0.460 0.400 0.470 190,000 0.4182 -19.61%
2020-10-30 0 0.510 0.400 0.500 0.480 0.510 110,000 53,100 0.4827 0.510 0.400 0.500 0.480 0.510 110,000 0.4827 -7.27%
2020-10-29 0 0.550 0.510 0.540 0.460 0.550 325,600 159,820 0.4908 0.550 0.510 0.540 0.460 0.550 325,600 0.4908 7.84%
2020-10-28 0 0.510 0.300 0.510 0.470 0.510 190,625 92,827 0.4870 0.510 0.300 0.510 0.470 0.510 190,625 0.4870 0.00%
2020-10-27 0 0.510 0.500 0.510 0.470 0.510 375,200 182,520 0.4865 0.510 0.500 0.510 0.470 0.510 375,200 0.4865 -1.92%
2020-10-23 0 0.520 0.425 0.540 0.425 0.520 1,250,000 536,700 0.4294 0.520 0.425 0.540 0.425 0.520 1,250,000 0.4294 22.35%
2020-10-22 0 0.425 0.350 0.495 0.425 0.425 10,000 4,250 0.4250 0.425 0.350 0.495 0.425 0.425 10,000 0.4250 0.00%
2020-10-21 0 0.425 0.425 0.490 0.420 0.425 26,000 10,910 0.4196 0.425 0.425 0.490 0.420 0.425 26,000 0.4196 2.41%
2020-10-20 0 0.415 0.415 0.495 0.390 0.405 390,000 157,050 0.4027 0.415 0.415 0.495 0.390 0.405 390,000 0.4027 15.28%
2020-10-19 0 0.360 0.360 0.400 0.360 0.460 964,000 380,970 0.3952 0.360 0.360 0.400 0.360 0.460 964,000 0.3952 -25.77%
2020-10-16 0 0.485 0.450 0.465 0.450 0.485 240,000 111,600 0.4650 0.485 0.450 0.465 0.450 0.485 240,000 0.4650 -6.73%
2020-10-15 0 0.520 0.510 0.520 0.450 0.520 1,037,200 519,740 0.5011 0.520 0.510 0.520 0.450 0.520 1,037,200 0.5011 0.00%
2020-10-14 0 0.520 0.480 0.520 0.460 0.520 173,600 84,102 0.4845 0.520 0.480 0.520 0.460 0.520 173,600 0.4845 -1.89%
2020-10-12 0 0.530 0.480 0.520 0.480 0.560 102,360 50,997 0.4982 0.530 0.480 0.520 0.480 0.560 102,360 0.4982 -1.85%
2020-10-09 0 0.540 0.465 0.530 0.460 0.540 404,800 196,942 0.4865 0.540 0.465 0.530 0.460 0.540 404,800 0.4865 0.00%
2020-10-08 0 0.540 0.510 0.520 0.455 0.600 1,155,800 636,822 0.5510 0.540 0.510 0.520 0.455 0.600 1,155,800 0.5510 -1.82%
2020-10-07 0 0.550 0.520 0.550 0.370 0.550 1,597,000 696,140 0.4359 0.550 0.520 0.550 0.370 0.550 1,597,000 0.4359 25.00%
2020-10-06 0 0.440 0.440 0.460 0.435 0.460 267,600 120,352 0.4497 0.440 0.440 0.460 0.435 0.460 267,600 0.4497 -3.30%
2020-10-05 0 0.455 0.410 0.435 0.385 0.460 829,600 341,442 0.4116 0.455 0.410 0.435 0.385 0.460 829,600 0.4116 12.35%
2020-09-30 0 0.405 0.405 0.410 0.325 0.405 851,520 318,179 0.3737 0.405 0.405 0.410 0.325 0.405 851,520 0.3737 6.58%
2020-09-29 0 0.380 0.380 0.385 0.325 0.380 1,276,040 455,443 0.3569 0.380 0.380 0.385 0.325 0.380 1,276,040 0.3569 7.04%
2020-09-28 0 0.355 0.335 0.355 0.310 0.355 1,538,000 528,130 0.3434 0.355 0.335 0.355 0.310 0.355 1,538,000 0.3434 10.94%
2020-09-25 0 0.320 0.320 0.335 0.290 0.340 2,536,000 773,142 0.3049 0.320 0.320 0.335 0.290 0.340 2,536,000 0.3049 3.23%
2020-09-24 0 0.310 0.285 0.295 0.270 0.340 1,888,000 581,090 0.3078 0.310 0.285 0.295 0.270 0.340 1,888,000 0.3078 12.73%
2020-09-23 0 0.275 0.275 0.285 0.240 0.280 1,206,800 321,864 0.2667 0.275 0.275 0.285 0.240 0.280 1,206,800 0.2667 10.00%
2020-09-22 0 0.250 0.244 0.250 0.206 0.250 1,170,192 265,512 0.2269 0.250 0.244 0.250 0.206 0.250 1,170,192 0.2269 9.17%
2020-09-21 0 0.229 0.225 0.229 0.197 0.229 842,000 186,382 0.2214 0.229 0.225 0.229 0.197 0.229 842,000 0.2214 11.71%
2020-09-18 0 0.205 0.194 0.211 0.170 0.205 920,000 175,600 0.1909 0.205 0.194 0.211 0.170 0.205 920,000 0.1909 11.41%
2020-09-17 0 0.184 0.180 0.198 - - 0 0 - 0.184 0.180 0.198 - - 0 - 0.00%
2020-09-16 0 0.184 0.184 0.197 0.180 0.184 317,200 57,292 0.1806 0.184 0.184 0.197 0.180 0.184 317,200 0.1806 2.22%
2020-09-15 0 0.180 0.180 0.195 0.175 0.175 200,000 35,000 0.1750 0.180 0.180 0.195 0.175 0.175 200,000 0.1750 5.26%
2020-09-14 0 0.171 0.163 0.200 - - 0 0 - 0.171 0.163 0.200 - - 0 - 0.00%
2020-09-11 0 0.171 0.171 0.175 - - 0 0 - 0.171 0.171 0.175 - - 0 - 1.79%
2020-09-10 0 0.168 0.168 0.220 0.168 0.168 300,000 50,400 0.1680 0.168 0.168 0.220 0.168 0.168 300,000 0.1680 0.00%
2020-09-09 0 0.168 0.162 0.175 - - 0 0 - 0.168 0.162 0.175 - - 0 - 0.00%
2020-09-08 0 0.168 0.168 0.175 0.160 0.175 684,000 111,074 0.1624 0.168 0.168 0.175 0.160 0.175 684,000 0.1624 -6.67%
2020-09-07 0 0.180 0.160 0.197 - - 0 0 - 0.180 0.160 0.197 - - 0 - 0.00%
2020-09-04 0 0.180 0.155 0.198 - - 0 0 - 0.180 0.155 0.198 - - 0 - 0.00%
2020-09-03 0 0.180 0.166 0.180 0.180 0.180 53,840 9,591 0.1781 0.180 0.166 0.180 0.180 0.180 53,840 0.1781 0.00%
2020-09-02 0 0.180 0.180 0.189 0.180 0.211 171,600 33,827 0.1971 0.180 0.180 0.189 0.180 0.211 171,600 0.1971 9.76%
2020-09-01 1 - - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2020-08-28 0 0.164 0.163 0.215 0.160 0.164 240,000 38,960 0.1623 0.164 0.163 0.215 0.160 0.164 240,000 0.1623 3.80%
2020-08-27 0 0.158 0.152 0.168 - - 0 0 - 0.158 0.152 0.168 - - 0 - 0.00%
2020-08-26 0 0.158 0.158 0.169 0.155 0.160 240,000 37,600 0.1567 0.158 0.158 0.169 0.155 0.160 240,000 0.1567 -4.82%
2020-08-25 0 0.166 0.165 0.171 0.162 0.166 210,000 34,820 0.1658 0.166 0.165 0.171 0.162 0.166 210,000 0.1658 0.61%
2020-08-24 0 0.165 0.164 0.165 0.163 0.176 460,000 76,950 0.1673 0.165 0.164 0.165 0.163 0.176 460,000 0.1673 1.85%
2020-08-21 0 0.162 0.161 0.255 0.162 0.178 330,000 56,180 0.1702 0.162 0.161 0.255 0.162 0.178 330,000 0.1702 -5.26%
2020-08-20 0 0.171 0.171 0.230 0.171 0.190 263,200 48,616 0.1847 0.171 0.171 0.230 0.171 0.190 263,200 0.1847 -10.00%
2020-08-19 0 0.190 0.183 - - - 0 0 - 0.190 0.183 - - - 0 - 0.00%
2020-08-18 0 0.190 0.185 0.260 0.183 0.220 312,000 61,920 0.1985 0.190 0.185 0.260 0.183 0.220 312,000 0.1985 -5.94%
2020-08-17 0 0.202 0.202 0.221 0.202 0.203 140,000 28,340 0.2024 0.202 0.202 0.221 0.202 0.203 140,000 0.2024 -9.01%
2020-08-14 0 0.222 0.200 0.227 0.220 0.300 420,800 95,466 0.2269 0.222 0.200 0.227 0.220 0.300 420,800 0.2269 18.72%
2020-08-13 0 0.187 0.187 0.226 0.180 0.188 267,000 48,865 0.1830 0.187 0.187 0.226 0.180 0.188 267,000 0.1830 -16.52%
2020-08-12 0 0.224 0.167 0.224 0.224 0.230 54,800 12,141 0.2216 0.224 0.167 0.224 0.224 0.230 54,800 0.2216 21.08%
2020-08-11 0 0.185 0.177 0.185 0.175 0.185 314,000 56,040 0.1785 0.185 0.177 0.185 0.175 0.185 314,000 0.1785 8.82%
2020-08-10 0 0.170 0.170 0.178 0.160 0.162 152,000 24,540 0.1614 0.170 0.170 0.178 0.160 0.162 152,000 0.1614 4.94%
2020-08-07 0 0.162 0.162 0.222 - - 0 0 - 0.162 0.162 0.222 - - 0 - 0.62%
2020-08-06 0 0.161 0.160 0.183 - - 1,200 180 0.1500 0.161 0.160 0.183 - - 1,200 0.1500 0.00%
2020-08-05 0 0.161 0.161 0.182 0.161 0.161 60,000 9,660 0.1610 0.161 0.161 0.182 0.161 0.161 60,000 0.1610 0.00%
2020-08-04 0 0.161 0.160 0.220 - - 0 0 - 0.161 0.160 0.220 - - 0 - 0.00%
2020-08-03 0 0.161 0.160 0.230 - - 280 42 0.1500 0.161 0.160 0.230 - - 280 0.1500 0.00%
2020-07-31 0 0.161 0.161 0.230 - - 1,680 250 0.1488 0.161 0.161 0.230 - - 1,680 0.1488 0.63%
2020-07-30 0 0.160 0.160 0.200 0.160 0.160 51,200 8,180 0.1598 0.160 0.160 0.200 0.160 0.160 51,200 0.1598 -5.88%
2020-07-29 0 0.170 0.170 0.178 0.160 0.178 112,800 19,328 0.1713 0.170 0.170 0.178 0.160 0.178 112,800 0.1713 -4.49%
2020-07-28 0 0.178 0.178 0.230 0.178 0.178 50,000 8,900 0.1780 0.178 0.178 0.230 0.178 0.178 50,000 0.1780 -0.56%
2020-07-27 0 0.179 0.140 0.179 - - 160 21 0.1313 0.179 0.140 0.179 - - 160 0.1313 0.00%
2020-07-24 0 0.179 0.161 0.179 0.180 0.180 10,000 1,800 0.1800 0.179 0.161 0.179 0.180 0.180 10,000 0.1800 0.00%
2020-07-23 0 0.179 0.160 0.179 0.179 0.179 20,000 3,580 0.1790 0.179 0.160 0.179 0.179 0.179 20,000 0.1790 14.74%
2020-07-22 0 0.156 0.156 0.170 0.156 0.156 30,000 4,680 0.1560 0.156 0.156 0.170 0.156 0.156 30,000 0.1560 0.00%
2020-07-21 0 0.156 0.156 0.168 0.151 0.160 50,080 7,676 0.1533 0.156 0.156 0.168 0.151 0.160 50,080 0.1533 0.65%
2020-07-20 0 0.155 0.155 0.160 0.145 0.152 245,200 37,068 0.1512 0.155 0.155 0.160 0.145 0.152 245,200 0.1512 -3.12%
2020-07-17 0 0.160 0.160 0.178 0.150 0.170 32,532 5,122 0.1574 0.160 0.160 0.178 0.150 0.170 32,532 0.1574 -5.88%
2020-07-16 0 0.170 0.160 0.170 0.170 0.170 28,000 4,760 0.1700 0.170 0.160 0.170 0.170 0.170 28,000 0.1700 0.00%
2020-07-15 0 0.170 0.170 0.172 0.170 0.175 236,320 40,814 0.1727 0.170 0.170 0.172 0.170 0.175 236,320 0.1727 -2.86%
2020-07-14 0 0.175 0.160 0.190 0.175 0.200 38,800 7,138 0.1840 0.175 0.160 0.190 0.175 0.200 38,800 0.1840 -23.91%
2020-07-13 0 0.023 0.021 0.023 0.021 0.024 4,720,900 106,710 0.0226 0.230 0.210 0.230 0.210 0.240 472,090 0.2260 9.52%
2020-07-10 0 0.021 0.019 0.021 0.018 0.024 4,120,000 83,300 0.0202 0.210 0.190 0.210 0.180 0.240 412,000 0.2022 16.67%
2020-07-09 0 0.018 0.018 0.019 0.018 0.018 2,980,000 53,640 0.0180 0.180 0.180 0.190 0.180 0.180 298,000 0.1800 0.00%
2020-07-08 0 0.018 0.018 0.019 0.017 0.019 6,340,000 114,040 0.0180 0.180 0.180 0.190 0.170 0.190 634,000 0.1799 -10.00%
2020-07-07 0 0.020 0.020 0.021 0.018 0.020 3,992,800 77,379 0.0194 0.200 0.200 0.210 0.180 0.200 399,280 0.1938 -4.76%
2020-07-06 0 0.021 0.020 0.022 0.021 0.022 3,444,000 72,820 0.0211 0.210 0.200 0.220 0.210 0.220 344,400 0.2114 5.00%
2020-07-03 0 0.020 0.020 0.021 0.019 0.021 2,500,000 49,900 0.0200 0.200 0.200 0.210 0.190 0.210 250,000 0.1996 -9.09%
2020-07-02 0 0.022 0.020 0.022 0.021 0.022 3,800,000 82,060 0.0216 0.220 0.200 0.220 0.210 0.220 380,000 0.2159 10.00%
2020-06-30 0 0.020 0.020 0.021 0.018 0.021 2,800,000 52,940 0.0189 0.200 0.200 0.210 0.180 0.210 280,000 0.1891 5.26%
2020-06-29 0 0.019 0.019 0.021 0.019 0.022 1,560,000 32,480 0.0208 0.190 0.190 0.210 0.190 0.220 156,000 0.2082 -17.39%
2020-06-26 0 0.023 0.023 0.024 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2020-06-24 0 0.023 0.021 0.024 - - 0 0 - 0.230 0.210 0.240 - - 0 - 0.00%
2020-06-23 0 0.023 0.022 0.024 0.022 0.025 460,000 10,540 0.0229 0.230 0.220 0.240 0.220 0.250 46,000 0.2291 0.00%
2020-06-22 0 0.023 0.023 0.025 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2020-06-19 0 0.023 0.023 0.026 0.023 0.024 529,600 12,632 0.0239 0.230 0.230 0.260 0.230 0.240 52,960 0.2385 0.00%
2020-06-18 0 0.023 0.023 0.024 0.023 0.024 2,000,000 46,200 0.0231 0.230 0.230 0.240 0.230 0.240 200,000 0.2310 -4.17%
2020-06-17 0 0.024 0.024 0.027 0.023 0.024 620,000 14,780 0.0238 0.240 0.240 0.270 0.230 0.240 62,000 0.2384 -7.69%
2020-06-16 0 0.026 0.025 0.026 0.023 0.026 500,000 12,320 0.0246 0.260 0.250 0.260 0.230 0.260 50,000 0.2464 0.00%
2020-06-15 0 0.026 0.024 0.026 0.024 0.026 880,000 21,340 0.0243 0.260 0.240 0.260 0.240 0.260 88,000 0.2425 -3.70%
2020-06-12 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-06-11 0 0.027 0.025 0.027 0.025 0.027 500,000 12,780 0.0256 0.270 0.250 0.270 0.250 0.270 50,000 0.2556 3.85%
2020-06-10 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2020-06-09 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-06-08 0 0.026 0.026 0.028 0.026 0.028 600,000 16,660 0.0278 0.260 0.260 0.280 0.260 0.280 60,000 0.2777 -10.34%
2020-06-05 0 0.029 0.029 0.030 0.028 0.034 13,220,000 412,000 0.0312 0.290 0.290 0.300 0.280 0.340 1,322,000 0.3116 -6.45%
2020-06-04 0 0.031 0.029 0.032 0.030 0.031 9,830,000 301,450 0.0307 0.310 0.290 0.320 0.300 0.310 983,000 0.3067 3.33%
2020-06-03 0 0.030 0.029 0.030 0.028 0.030 9,500,000 269,100 0.0283 0.300 0.290 0.300 0.280 0.300 950,000 0.2833 3.45%
2020-06-02 0 0.029 0.028 0.029 0.027 0.029 5,680,000 161,140 0.0284 0.290 0.280 0.290 0.270 0.290 568,000 0.2837 3.57%
2020-06-01 0 0.028 0.028 0.029 0.027 0.029 10,320,000 288,960 0.0280 0.280 0.280 0.290 0.270 0.290 1,032,000 0.2800 7.69%
2020-05-29 0 0.026 0.026 0.027 0.025 0.028 8,640,000 225,400 0.0261 0.260 0.260 0.270 0.250 0.280 864,000 0.2609 -3.70%
2020-05-28 0 0.027 0.026 0.028 0.026 0.027 2,960,000 78,860 0.0266 0.270 0.260 0.280 0.260 0.270 296,000 0.2664 0.00%
2020-05-27 0 0.027 0.025 0.028 0.024 0.028 10,750,000 286,660 0.0267 0.270 0.250 0.280 0.240 0.280 1,075,000 0.2667 3.85%
2020-05-26 0 0.026 0.025 0.026 0.026 0.028 4,560,000 121,140 0.0266 0.260 0.250 0.260 0.260 0.280 456,000 0.2657 -3.70%
2020-05-25 0 0.027 0.025 0.027 0.024 0.027 2,940,000 76,460 0.0260 0.270 0.250 0.270 0.240 0.270 294,000 0.2601 8.00%
2020-05-22 0 0.025 0.025 0.027 0.025 0.027 6,700,000 172,720 0.0258 0.250 0.250 0.270 0.250 0.270 670,000 0.2578 -3.85%
2020-05-21 0 0.026 0.024 0.026 0.024 0.026 4,400,000 110,680 0.0252 0.260 0.240 0.260 0.240 0.260 440,000 0.2515 0.00%
2020-05-20 0 0.026 0.024 0.026 0.024 0.026 2,320,000 56,560 0.0244 0.260 0.240 0.260 0.240 0.260 232,000 0.2438 4.00%
2020-05-19 0 0.025 0.024 0.026 0.025 0.025 240,000 6,000 0.0250 0.250 0.240 0.260 0.250 0.250 24,000 0.2500 0.00%
2020-05-18 0 0.025 0.024 0.026 0.024 0.025 3,256,000 80,120 0.0246 0.250 0.240 0.260 0.240 0.250 325,600 0.2461 8.70%
2020-05-15 0 0.023 0.022 0.024 0.022 0.025 1,380,000 31,820 0.0231 0.230 0.220 0.240 0.220 0.250 138,000 0.2306 -11.54%
2020-05-14 0 0.026 0.025 0.027 0.026 0.026 3,300,000 85,800 0.0260 0.260 0.250 0.270 0.260 0.260 330,000 0.2600 0.00%
2020-05-13 0 0.026 0.025 0.027 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-05-12 0 0.026 0.026 0.029 0.025 0.026 3,012,000 78,220 0.0260 0.260 0.260 0.290 0.250 0.260 301,200 0.2597 4.00%
2020-05-11 0 0.025 0.025 0.027 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2020-05-08 0 0.025 0.025 0.026 0.025 0.025 1,240,000 31,000 0.0250 0.250 0.250 0.260 0.250 0.250 124,000 0.2500 0.00%
2020-05-07 0 0.025 0.025 0.027 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2020-05-06 0 0.025 0.025 0.026 0.025 0.025 48,000 1,160 0.0242 0.250 0.250 0.260 0.250 0.250 4,800 0.2417 4.17%
2020-05-05 0 0.024 0.024 0.026 0.024 0.024 180,000 4,320 0.0240 0.240 0.240 0.260 0.240 0.240 18,000 0.2400 0.00%
2020-05-04 0 0.024 0.024 0.026 0.024 0.024 80,000 1,920 0.0240 0.240 0.240 0.260 0.240 0.240 8,000 0.2400 0.00%
2020-04-29 0 0.024 0.024 0.025 0.024 0.024 20,000 480 0.0240 0.240 0.240 0.250 0.240 0.240 2,000 0.2400 0.00%
2020-04-28 0 0.024 0.024 0.025 0.024 0.024 860,000 20,640 0.0240 0.240 0.240 0.250 0.240 0.240 86,000 0.2400 0.00%
2020-04-27 0 0.024 0.023 0.025 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2020-04-24 0 0.024 0.024 0.025 0.023 0.023 200,000 4,600 0.0230 0.240 0.240 0.250 0.230 0.230 20,000 0.2300 0.00%
2020-04-23 0 0.024 0.023 0.025 - - 300 5 0.0167 0.240 0.230 0.250 - - 30 0.1667 0.00%
2020-04-22 0 0.024 0.023 0.027 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2020-04-21 0 0.024 0.023 0.027 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2020-04-20 0 0.024 0.024 0.026 0.024 0.024 776,000 18,560 0.0239 0.240 0.240 0.260 0.240 0.240 77,600 0.2392 0.00%
2020-04-17 0 0.024 0.024 0.026 0.024 0.024 80,000 1,920 0.0240 0.240 0.240 0.260 0.240 0.240 8,000 0.2400 0.00%
2020-04-16 0 0.024 0.024 0.025 0.024 0.024 40,000 960 0.0240 0.240 0.240 0.250 0.240 0.240 4,000 0.2400 0.00%
2020-04-15 0 0.024 0.024 0.025 0.024 0.025 260,000 6,280 0.0242 0.240 0.240 0.250 0.240 0.250 26,000 0.2415 0.00%
2020-04-14 0 0.024 0.024 0.025 0.024 0.024 2,080,000 49,920 0.0240 0.240 0.240 0.250 0.240 0.240 208,000 0.2400 -4.00%
2020-04-09 0 0.025 0.024 0.025 0.024 0.025 980,000 23,560 0.0240 0.250 0.240 0.250 0.240 0.250 98,000 0.2404 0.00%
2020-04-08 0 0.025 0.024 0.025 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-04-07 0 0.025 0.024 0.026 0.024 0.026 388,000 9,812 0.0253 0.250 0.240 0.260 0.240 0.260 38,800 0.2529 0.00%
2020-04-06 0 0.025 0.024 0.025 0.024 0.026 360,000 8,800 0.0244 0.250 0.240 0.250 0.240 0.260 36,000 0.2444 -3.85%
2020-04-03 0 0.026 0.025 0.026 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-04-02 0 0.026 0.025 0.026 0.027 0.027 15,840,000 411,900 0.0260 0.260 0.250 0.260 0.270 0.270 1,584,000 0.2600 4.00%
2020-04-01 0 0.025 0.024 0.025 0.025 0.026 14,560,000 364,020 0.0250 0.250 0.240 0.250 0.250 0.260 1,456,000 0.2500 4.17%
2020-03-31 0 0.024 0.024 0.025 0.024 0.025 600,000 14,420 0.0240 0.240 0.240 0.250 0.240 0.250 60,000 0.2403 -4.00%
2020-03-30 0 0.025 0.024 0.025 0.024 0.025 10,040,000 241,000 0.0240 0.250 0.240 0.250 0.240 0.250 1,004,000 0.2400 0.00%
2020-03-27 0 0.025 0.024 0.025 0.024 0.025 13,126,000 318,052 0.0242 0.250 0.240 0.250 0.240 0.250 1,312,600 0.2423 0.00%
2020-03-26 0 0.025 0.025 0.027 0.025 0.025 1,000,000 25,000 0.0250 0.250 0.250 0.270 0.250 0.250 100,000 0.2500 -3.85%
2020-03-25 0 0.026 0.024 0.027 0.023 0.026 4,620,000 111,480 0.0241 0.260 0.240 0.270 0.230 0.260 462,000 0.2413 4.00%
2020-03-24 0 0.025 0.024 0.027 0.025 0.026 3,740,000 95,240 0.0255 0.250 0.240 0.270 0.250 0.260 374,000 0.2547 0.00%
2020-03-23 0 0.025 0.025 0.027 0.024 0.026 18,360,000 464,040 0.0253 0.250 0.250 0.270 0.240 0.260 1,836,000 0.2527 4.17%
2020-03-20 0 0.024 0.024 0.027 0.024 0.024 700,000 16,800 0.0240 0.240 0.240 0.270 0.240 0.240 70,000 0.2400 0.00%
2020-03-19 0 0.024 0.024 0.025 0.024 0.024 2,160,000 51,840 0.0240 0.240 0.240 0.250 0.240 0.240 216,000 0.2400 0.00%
2020-03-18 0 0.024 0.023 0.027 0.021 0.024 5,720,000 130,920 0.0229 0.240 0.230 0.270 0.210 0.240 572,000 0.2289 4.35%
2020-03-17 0 0.023 0.021 0.023 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2020-03-16 0 0.023 0.021 0.023 0.022 0.023 680,000 15,020 0.0221 0.230 0.210 0.230 0.220 0.230 68,000 0.2209 4.55%
2020-03-13 0 0.022 0.021 0.022 0.021 0.022 400,000 8,500 0.0213 0.220 0.210 0.220 0.210 0.220 40,000 0.2125 -4.35%
2020-03-12 0 0.023 0.022 0.023 0.022 0.023 2,480,000 54,580 0.0220 0.230 0.220 0.230 0.220 0.230 248,000 0.2201 0.00%
2020-03-11 0 0.023 0.023 0.024 0.022 0.029 5,648,000 137,932 0.0244 0.230 0.230 0.240 0.220 0.290 564,800 0.2442 4.55%
2020-03-10 0 0.022 0.022 0.023 0.021 0.023 1,504,800 33,126 0.0220 0.220 0.220 0.230 0.210 0.230 150,480 0.2201 -4.35%
2020-03-09 0 0.023 0.023 0.024 0.023 0.023 20,000 460 0.0230 0.230 0.230 0.240 0.230 0.230 2,000 0.2300 -4.17%
2020-03-06 0 0.024 0.023 0.024 0.023 0.024 900,000 20,720 0.0230 0.240 0.230 0.240 0.230 0.240 90,000 0.2302 0.00%
2020-03-05 0 0.024 0.024 0.025 0.023 0.023 120,000 2,760 0.0230 0.240 0.240 0.250 0.230 0.230 12,000 0.2300 0.00%
2020-03-04 0 0.024 0.024 0.025 0.023 0.024 1,760,000 41,180 0.0234 0.240 0.240 0.250 0.230 0.240 176,000 0.2340 0.00%
2020-03-03 0 0.024 0.022 0.024 0.023 0.024 528,000 12,116 0.0229 0.240 0.220 0.240 0.230 0.240 52,800 0.2295 0.00%
2020-03-02 0 0.024 0.024 0.025 0.023 0.024 171,200 3,990 0.0233 0.240 0.240 0.250 0.230 0.240 17,120 0.2331 0.00%
2020-02-28 0 0.024 0.023 0.024 0.024 0.024 40,000 960 0.0240 0.240 0.230 0.240 0.240 0.240 4,000 0.2400 -4.00%
2020-02-27 0 0.025 0.024 0.026 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2020-02-26 0 0.025 0.025 0.026 0.024 0.025 800,000 19,840 0.0248 0.250 0.250 0.260 0.240 0.250 80,000 0.2480 0.00%
2020-02-25 0 0.025 0.024 0.027 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2020-02-24 0 0.025 0.025 0.026 0.024 0.025 2,000,000 48,040 0.0240 0.250 0.250 0.260 0.240 0.250 200,000 0.2402 4.17%
2020-02-21 0 0.024 0.024 0.025 0.024 0.024 520,000 12,480 0.0240 0.240 0.240 0.250 0.240 0.240 52,000 0.2400 -4.00%
2020-02-20 0 0.025 0.024 0.025 - - 16,000 288 0.0180 0.250 0.240 0.250 - - 1,600 0.1800 0.00%
2020-02-19 0 0.025 0.024 0.027 - - 360 5 0.0139 0.250 0.240 0.270 - - 36 0.1389 0.00%
2020-02-18 0 0.025 0.024 0.026 - - 352 4 0.0114 0.250 0.240 0.260 - - 35 0.1136 0.00%
2020-02-17 0 0.025 0.024 0.025 0.024 0.027 237,600 5,792 0.0244 0.250 0.240 0.250 0.240 0.270 23,760 0.2438 0.00%
2020-02-14 0 0.025 0.024 0.025 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-02-13 0 0.025 0.024 0.026 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2020-02-12 0 0.025 0.024 0.027 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2020-02-11 0 0.025 0.025 0.027 0.025 0.025 1,640,000 41,000 0.0250 0.250 0.250 0.270 0.250 0.250 164,000 0.2500 4.17%
2020-02-10 0 0.024 0.024 0.026 0.024 0.024 40,000 960 0.0240 0.240 0.240 0.260 0.240 0.240 4,000 0.2400 -7.69%
2020-02-07 0 0.026 0.024 0.026 0.026 0.026 40,000 1,040 0.0260 0.260 0.240 0.260 0.260 0.260 4,000 0.2600 4.00%
2020-02-06 0 0.025 0.025 0.027 0.024 0.025 100,000 2,480 0.0248 0.250 0.250 0.270 0.240 0.250 10,000 0.2480 0.00%
2020-02-05 0 0.025 0.024 0.026 0.024 0.027 4,640,000 117,560 0.0253 0.250 0.240 0.260 0.240 0.270 464,000 0.2534 -7.41%
2020-02-04 0 0.027 0.027 0.029 - - 6,400 147 0.0230 0.270 0.270 0.290 - - 640 0.2297 0.00%
2020-02-03 0 0.027 0.027 0.029 0.027 0.029 360,000 10,120 0.0281 0.270 0.270 0.290 0.270 0.290 36,000 0.2811 -3.57%
2020-01-31 0 0.028 0.027 0.028 0.024 0.029 6,560,000 186,120 0.0284 0.280 0.270 0.280 0.240 0.290 656,000 0.2837 16.67%
2020-01-30 0 0.024 0.023 0.024 0.022 0.024 2,140,000 50,620 0.0237 0.240 0.230 0.240 0.220 0.240 214,000 0.2365 -4.00%
2020-01-29 0 0.025 0.024 0.025 0.024 0.025 2,980,000 73,640 0.0247 0.250 0.240 0.250 0.240 0.250 298,000 0.2471 -10.71%
2020-01-24 0 0.028 0.027 0.028 0.028 0.028 80,000 2,240 0.0280 0.280 0.270 0.280 0.280 0.280 8,000 0.2800 -3.45%
2020-01-23 0 0.029 0.028 0.029 0.025 0.029 800,000 20,740 0.0259 0.290 0.280 0.290 0.250 0.290 80,000 0.2593 7.41%
2020-01-22 0 0.027 0.025 0.027 0.025 0.027 1,240,000 31,300 0.0252 0.270 0.250 0.270 0.250 0.270 124,000 0.2524 3.85%
2020-01-21 0 0.026 0.025 0.027 0.025 0.027 100,000 2,560 0.0256 0.260 0.250 0.270 0.250 0.270 10,000 0.2560 -3.70%
2020-01-20 0 0.027 0.026 0.027 - - 4,000 80 0.0200 0.270 0.260 0.270 - - 400 0.2000 0.00%
2020-01-17 0 0.027 0.026 0.027 0.025 0.027 1,440,000 36,660 0.0255 0.270 0.260 0.270 0.250 0.270 144,000 0.2546 3.85%
2020-01-16 0 0.026 0.025 0.026 0.025 0.027 3,680,000 95,520 0.0260 0.260 0.250 0.260 0.250 0.270 368,000 0.2596 -3.70%
2020-01-15 0 0.027 0.026 0.028 0.026 0.027 400,000 10,600 0.0265 0.270 0.260 0.280 0.260 0.270 40,000 0.2650 0.00%
2020-01-14 0 0.027 0.027 0.028 0.026 0.028 31,180,000 830,560 0.0266 0.270 0.270 0.280 0.260 0.280 3,118,000 0.2664 -3.57%
2020-01-13 0 0.028 0.027 0.028 0.028 0.028 880,000 24,640 0.0280 0.280 0.270 0.280 0.280 0.280 88,000 0.2800 -3.45%
2020-01-10 0 0.029 0.028 0.030 0.028 0.032 2,688,000 82,504 0.0307 0.290 0.280 0.300 0.280 0.320 268,800 0.3069 7.41%
2020-01-09 0 0.027 0.027 0.029 0.027 0.027 720,000 19,440 0.0270 0.270 0.270 0.290 0.270 0.270 72,000 0.2700 -3.57%
2020-01-08 0 0.028 0.027 0.028 0.026 0.030 3,620,000 95,880 0.0265 0.280 0.270 0.280 0.260 0.300 362,000 0.2649 -3.45%
2020-01-07 0 0.029 0.027 0.029 0.025 0.029 6,660,000 173,340 0.0260 0.290 0.270 0.290 0.250 0.290 666,000 0.2603 0.00%
2020-01-06 0 0.029 0.027 0.030 0.025 0.029 4,020,000 105,340 0.0262 0.290 0.270 0.300 0.250 0.290 402,000 0.2620 11.54%
2020-01-03 0 0.026 0.025 0.026 0.025 0.026 6,000,000 153,380 0.0256 0.260 0.250 0.260 0.250 0.260 600,000 0.2556 0.00%
2020-01-02 0 0.026 0.026 0.030 0.026 0.026 2,100,000 54,600 0.0260 0.260 0.260 0.300 0.260 0.260 210,000 0.2600 0.00%
2019-12-31 0 0.026 0.024 0.030 - - 0 0 - 0.260 0.240 0.300 - - 0 - 0.00%
2019-12-30 0 0.026 0.026 0.030 0.026 0.026 3,600,000 93,600 0.0260 0.260 0.260 0.300 0.260 0.260 360,000 0.2600 -3.70%
2019-12-27 0 0.027 0.026 0.030 0.027 0.027 640,000 17,280 0.0270 0.270 0.260 0.300 0.270 0.270 64,000 0.2700 0.00%
2019-12-24 0 0.027 0.026 0.030 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2019-12-23 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2019-12-20 0 0.027 0.027 0.029 0.027 0.027 1,400,000 37,800 0.0270 0.270 0.270 0.290 0.270 0.270 140,000 0.2700 0.00%
2019-12-19 0 0.027 0.026 0.029 0.027 0.027 3,200,000 86,400 0.0270 0.270 0.260 0.290 0.270 0.270 320,000 0.2700 -3.57%
2019-12-18 0 0.028 0.028 0.030 0.027 0.027 500,400 13,509 0.0270 0.280 0.280 0.300 0.270 0.270 50,040 0.2700 0.00%
2019-12-17 0 0.028 0.027 0.029 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2019-12-16 0 0.028 0.026 0.030 0.026 0.028 704,400 19,288 0.0274 0.280 0.260 0.300 0.260 0.280 70,440 0.2738 7.69%
2019-12-13 0 0.026 0.026 0.027 0.026 0.029 574,000 15,542 0.0271 0.260 0.260 0.270 0.260 0.290 57,400 0.2708 -3.70%
2019-12-12 0 0.027 0.026 0.027 0.025 0.027 1,580,000 40,060 0.0254 0.270 0.260 0.270 0.250 0.270 158,000 0.2535 0.00%
2019-12-11 0 0.027 0.027 0.031 0.026 0.027 120,000 3,180 0.0265 0.270 0.270 0.310 0.260 0.270 12,000 0.2650 0.00%
2019-12-10 0 0.027 0.024 0.028 - - 2,480 37 0.0149 0.270 0.240 0.280 - - 248 0.1492 0.00%
2019-12-09 0 0.027 0.025 0.028 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2019-12-06 0 0.027 0.025 0.030 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2019-12-05 0 0.027 0.027 0.030 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2019-12-04 0 0.027 0.027 0.030 - - 240,000 6,480 0.0270 0.270 0.270 0.300 - - 24,000 0.2700 0.00%
2019-12-03 0 0.027 0.027 0.030 0.026 0.027 80,000 2,120 0.0265 0.270 0.270 0.300 0.260 0.270 8,000 0.2650 -6.90%
2019-12-02 0 0.029 0.027 0.030 0.027 0.029 564,000 15,288 0.0271 0.290 0.270 0.300 0.270 0.290 56,400 0.2711 3.57%
2019-11-29 0 0.028 0.028 0.030 0.027 0.027 20,160 542 0.0269 0.280 0.280 0.300 0.270 0.270 2,016 0.2688 0.00%
2019-11-28 0 0.028 0.028 0.030 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2019-11-27 0 0.028 0.028 0.030 0.028 0.028 300,000 8,400 0.0280 0.280 0.280 0.300 0.280 0.280 30,000 0.2800 -6.67%
2019-11-26 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2019-11-25 0 0.030 0.027 0.031 0.026 0.030 1,540,000 42,820 0.0278 0.300 0.270 0.310 0.260 0.300 154,000 0.2781 7.14%
2019-11-22 0 0.028 0.027 0.030 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2019-11-21 0 0.028 0.028 0.031 0.028 0.028 360,000 10,080 0.0280 0.280 0.280 0.310 0.280 0.280 36,000 0.2800 0.00%
2019-11-20 0 0.028 0.028 0.031 0.028 0.028 80,000 2,240 0.0280 0.280 0.280 0.310 0.280 0.280 8,000 0.2800 0.00%
2019-11-19 0 0.028 0.028 0.031 0.028 0.028 20,000 560 0.0280 0.280 0.280 0.310 0.280 0.280 2,000 0.2800 0.00%
2019-11-18 0 0.028 0.028 0.031 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2019-11-15 0 0.028 0.028 0.031 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2019-11-14 0 0.028 0.028 0.031 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2019-11-13 0 0.028 0.028 0.031 0.027 0.028 740,000 20,460 0.0276 0.280 0.280 0.310 0.270 0.280 74,000 0.2765 -6.67%
2019-11-12 0 0.030 0.028 0.031 0.028 0.030 970,000 28,120 0.0290 0.300 0.280 0.310 0.280 0.300 97,000 0.2899 3.45%
2019-11-11 0 0.029 0.028 0.030 0.028 0.029 2,040,000 57,900 0.0284 0.290 0.280 0.300 0.280 0.290 204,000 0.2838 -3.33%
2019-11-08 0 0.030 0.030 0.032 0.029 0.033 588,000 18,972 0.0323 0.300 0.300 0.320 0.290 0.330 58,800 0.3227 0.00%
2019-11-07 0 0.030 0.029 0.031 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2019-11-06 0 0.030 0.029 0.031 0.029 0.030 360,000 10,460 0.0291 0.300 0.290 0.310 0.290 0.300 36,000 0.2906 0.00%
2019-11-05 0 0.030 0.029 0.031 0.031 0.031 220,000 6,620 0.0301 0.300 0.290 0.310 0.310 0.310 22,000 0.3009 0.00%
2019-11-04 0 0.030 0.027 0.032 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2019-11-01 0 0.030 0.027 0.031 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2019-10-31 0 0.030 0.028 0.032 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2019-10-30 0 0.030 0.029 0.030 0.030 0.030 127,200 3,758 0.0295 0.300 0.290 0.300 0.300 0.300 12,720 0.2954 0.00%
2019-10-29 0 0.030 0.030 0.033 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2019-10-28 0 0.030 0.030 0.032 0.030 0.030 400,000 12,000 0.0300 0.300 0.300 0.320 0.300 0.300 40,000 0.3000 0.00%
2019-10-25 0 0.030 0.030 0.031 0.029 0.030 1,028,000 30,772 0.0299 0.300 0.300 0.310 0.290 0.300 102,800 0.2993 0.00%
2019-10-24 0 0.030 0.028 0.030 0.030 0.031 878,000 26,424 0.0301 0.300 0.280 0.300 0.300 0.310 87,800 0.3010 0.00%
2019-10-23 0 0.030 0.029 0.030 0.030 0.032 3,040,000 91,260 0.0300 0.300 0.290 0.300 0.300 0.320 304,000 0.3002 0.00%
2019-10-22 0 0.030 0.029 0.030 - - 80 2 0.0250 0.300 0.290 0.300 - - 8 0.2500 0.00%
2019-10-21 0 0.030 0.030 0.032 0.030 0.030 1,500,000 45,000 0.0300 0.300 0.300 0.320 0.300 0.300 150,000 0.3000 -6.25%
2019-10-18 0 0.032 0.029 0.033 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2019-10-17 0 0.032 0.030 0.032 0.032 0.032 20,000 640 0.0320 0.320 0.300 0.320 0.320 0.320 2,000 0.3200 3.23%
2019-10-16 0 0.031 0.031 0.032 0.030 0.031 440,000 13,260 0.0301 0.310 0.310 0.320 0.300 0.310 44,000 0.3014 -3.13%
2019-10-15 0 0.032 0.029 0.032 0.028 0.032 1,920,000 55,740 0.0290 0.320 0.290 0.320 0.280 0.320 192,000 0.2903 3.23%
2019-10-14 0 0.031 0.030 0.033 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2019-10-11 0 0.031 0.031 0.034 0.030 0.031 444,000 13,628 0.0307 0.310 0.310 0.340 0.300 0.310 44,400 0.3069 0.00%
2019-10-10 0 0.031 0.031 0.034 0.031 0.031 60,000 1,860 0.0310 0.310 0.310 0.340 0.310 0.310 6,000 0.3100 3.33%
2019-10-09 0 0.030 0.030 0.033 0.030 0.032 304,000 9,384 0.0309 0.300 0.300 0.330 0.300 0.320 30,400 0.3087 -3.23%
2019-10-08 0 0.031 0.030 0.031 0.031 0.031 240,000 7,440 0.0310 0.310 0.300 0.310 0.310 0.310 24,000 0.3100 -3.13%
2019-10-04 0 0.032 0.032 0.034 0.031 0.033 70,000 2,188 0.0313 0.320 0.320 0.340 0.310 0.330 7,000 0.3126 -3.03%
2019-10-03 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2019-10-02 0 0.033 0.030 0.034 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2019-09-30 0 0.033 0.031 0.034 0.030 0.033 280,000 8,920 0.0319 0.330 0.310 0.340 0.300 0.330 28,000 0.3186 -2.94%
2019-09-27 0 0.034 0.032 0.034 0.033 0.034 340,000 11,360 0.0334 0.340 0.320 0.340 0.330 0.340 34,000 0.3341 3.03%
2019-09-26 0 0.033 0.031 0.033 0.030 0.033 1,622,240 50,229 0.0310 0.330 0.310 0.330 0.300 0.330 162,224 0.3096 3.12%
2019-09-25 0 0.032 0.032 0.035 0.032 0.032 1,280,000 40,960 0.0320 0.320 0.320 0.350 0.320 0.320 128,000 0.3200 -5.88%
2019-09-24 0 0.034 0.032 0.034 0.034 0.036 1,480,000 51,720 0.0349 0.340 0.320 0.340 0.340 0.360 148,000 0.3495 3.03%
2019-09-23 0 0.033 0.033 0.036 0.032 0.033 508,000 16,376 0.0322 0.330 0.330 0.360 0.320 0.330 50,800 0.3224 -2.94%
2019-09-20 0 0.034 0.034 0.035 0.033 0.038 13,152,800 464,478 0.0353 0.340 0.340 0.350 0.330 0.380 1,315,280 0.3531 9.68%
2019-09-19 0 0.031 0.030 0.033 0.031 0.033 960,000 30,000 0.0313 0.310 0.300 0.330 0.310 0.330 96,000 0.3125 -6.06%
2019-09-18 0 0.033 0.031 0.033 0.032 0.033 320,000 10,520 0.0329 0.330 0.310 0.330 0.320 0.330 32,000 0.3288 3.12%
2019-09-17 0 0.032 0.032 0.034 0.031 0.032 1,100,000 34,240 0.0311 0.320 0.320 0.340 0.310 0.320 110,000 0.3113 3.23%
2019-09-16 0 0.031 0.031 0.032 0.030 0.032 1,560,000 47,940 0.0307 0.310 0.310 0.320 0.300 0.320 156,000 0.3073 -3.13%
2019-09-13 0 0.032 0.032 0.033 0.031 0.032 3,620,000 115,420 0.0319 0.320 0.320 0.330 0.310 0.320 362,000 0.3188 3.23%
2019-09-12 0 0.031 0.031 0.032 0.031 0.032 3,124,000 97,428 0.0312 0.310 0.310 0.320 0.310 0.320 312,400 0.3119 3.33%
2019-09-11 0 0.030 0.030 0.031 0.030 0.031 1,500,000 46,280 0.0309 0.300 0.300 0.310 0.300 0.310 150,000 0.3085 -3.23%
2019-09-10 0 0.031 0.030 0.031 0.031 0.031 40,000 1,240 0.0310 0.310 0.300 0.310 0.310 0.310 4,000 0.3100 6.90%
2019-09-09 0 0.029 0.029 0.030 0.029 0.029 240,000 6,960 0.0290 0.290 0.290 0.300 0.290 0.290 24,000 0.2900 0.00%
2019-09-06 0 0.029 0.029 0.030 - - 100,000 3,000 0.0300 0.290 0.290 0.300 - - 10,000 0.3000 3.57%
2019-09-05 0 0.028 0.028 0.030 0.028 0.030 1,280,000 37,000 0.0289 0.280 0.280 0.300 0.280 0.300 128,000 0.2891 -6.67%
2019-09-04 0 0.030 0.030 0.032 0.029 0.030 700,000 20,500 0.0293 0.300 0.300 0.320 0.290 0.300 70,000 0.2929 3.45%
2019-09-03 0 0.029 0.029 0.030 0.028 0.030 640,000 18,740 0.0293 0.290 0.290 0.300 0.280 0.300 64,000 0.2928 -3.33%
2019-09-02 0 0.030 0.026 0.030 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2019-08-30 0 0.030 0.028 0.030 0.030 0.030 1,460,000 43,800 0.0300 0.300 0.280 0.300 0.300 0.300 146,000 0.3000 0.00%
2019-08-29 0 0.030 0.029 0.030 0.029 0.030 2,420,000 70,580 0.0292 0.300 0.290 0.300 0.290 0.300 242,000 0.2917 0.00%
2019-08-28 0 0.030 0.030 0.032 0.029 0.030 1,200,000 35,200 0.0293 0.300 0.300 0.320 0.290 0.300 120,000 0.2933 3.45%
2019-08-27 0 0.029 0.029 0.033 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2019-08-26 0 0.029 0.029 0.032 0.029 0.030 2,676,030 77,560 0.0290 0.290 0.290 0.320 0.290 0.300 267,603 0.2898 -6.45%
2019-08-23 0 0.031 0.031 0.034 0.031 0.031 440,240 13,645 0.0310 0.310 0.310 0.340 0.310 0.310 44,024 0.3099 0.00%
2019-08-22 0 0.031 0.031 0.032 0.031 0.031 304,000 9,404 0.0309 0.310 0.310 0.320 0.310 0.310 30,400 0.3093 0.00%
2019-08-21 0 0.031 0.031 0.032 0.031 0.033 2,500,000 81,500 0.0326 0.310 0.310 0.320 0.310 0.330 250,000 0.3260 3.33%
2019-08-20 0 0.030 0.030 0.031 0.029 0.031 120,000 3,600 0.0300 0.300 0.300 0.310 0.290 0.310 12,000 0.3000 0.00%
2019-08-19 0 0.030 0.029 0.030 0.028 0.030 488,000 14,200 0.0291 0.300 0.290 0.300 0.280 0.300 48,800 0.2910 3.45%
2019-08-16 0 0.029 0.029 0.030 0.029 0.030 3,000,000 87,200 0.0291 0.290 0.290 0.300 0.290 0.300 300,000 0.2907 -6.45%
2019-08-15 0 0.031 0.029 0.031 0.029 0.031 220,000 6,420 0.0292 0.310 0.290 0.310 0.290 0.310 22,000 0.2918 3.33%
2019-08-14 0 0.030 0.030 0.031 0.028 0.030 977,600 28,620 0.0293 0.300 0.300 0.310 0.280 0.300 97,760 0.2928 0.00%
2019-08-13 0 0.030 0.029 0.030 0.029 0.030 140,000 4,080 0.0291 0.300 0.290 0.300 0.290 0.300 14,000 0.2914 3.45%
2019-08-12 0 0.029 0.029 0.031 0.028 0.033 6,380,000 185,120 0.0290 0.290 0.290 0.310 0.280 0.330 638,000 0.2902 -3.33%
2019-08-09 0 0.030 0.030 0.031 0.029 0.031 1,940,000 58,620 0.0302 0.300 0.300 0.310 0.290 0.310 194,000 0.3022 -3.23%
2019-08-08 0 0.031 0.030 0.032 0.028 0.033 5,440,000 169,060 0.0311 0.310 0.300 0.320 0.280 0.330 544,000 0.3108 6.90%
2019-08-07 0 0.029 0.029 0.030 0.028 0.030 3,720,000 109,340 0.0294 0.290 0.290 0.300 0.280 0.300 372,000 0.2939 0.00%
2019-08-06 0 0.029 0.028 0.029 0.028 0.029 4,780,000 135,080 0.0283 0.290 0.280 0.290 0.280 0.290 478,000 0.2826 0.00%
2019-08-05 0 0.029 0.028 0.030 0.029 0.031 6,000,000 177,700 0.0296 0.290 0.280 0.300 0.290 0.310 600,000 0.2962 -6.45%
2019-08-02 0 0.031 0.031 0.032 0.031 0.032 1,480,000 46,100 0.0311 0.310 0.310 0.320 0.310 0.320 148,000 0.3115 -3.13%
2019-08-01 0 0.032 0.032 0.034 0.031 0.032 548,000 17,316 0.0316 0.320 0.320 0.340 0.310 0.320 54,800 0.3160 0.00%
2019-07-31 0 0.032 0.032 0.034 0.031 0.034 6,540,000 209,420 0.0320 0.320 0.320 0.340 0.310 0.340 654,000 0.3202 -3.03%
2019-07-30 0 0.033 0.032 0.033 0.031 0.035 16,876,000 540,288 0.0320 0.330 0.320 0.330 0.310 0.350 1,687,600 0.3202 -5.71%
2019-07-29 0 0.035 0.034 0.035 0.034 0.040 20,660,000 730,020 0.0353 0.350 0.340 0.350 0.340 0.400 2,066,000 0.3533 -12.50%
2019-07-26 0 0.040 0.040 0.041 0.032 0.062 170,056,000 7,703,824 0.0453 0.400 0.400 0.410 0.320 0.620 17,005,600 0.4530 29.03%
2019-07-25 0 0.031 0.030 0.031 0.027 0.032 33,428,000 985,880 0.0295 0.310 0.300 0.310 0.270 0.320 3,342,800 0.2949 10.71%
2019-07-24 0 0.028 0.027 0.029 0.027 0.028 1,000,000 27,360 0.0274 0.280 0.270 0.290 0.270 0.280 100,000 0.2736 0.00%
2019-07-23 0 0.028 0.028 0.031 0.027 0.033 3,780,000 117,640 0.0311 0.280 0.280 0.310 0.270 0.330 378,000 0.3112 7.69%
2019-07-22 0 0.026 0.025 0.026 0.028 0.032 5,360,240 165,625 0.0309 0.260 0.250 0.260 0.280 0.320 536,024 0.3090 0.00%
2019-07-19 0 0.026 0.026 0.029 0.026 0.026 120,000 3,120 0.0260 0.260 0.260 0.290 0.260 0.260 12,000 0.2600 0.00%
2019-07-18 0 0.026 0.026 0.031 0.026 0.027 92,000 2,392 0.0260 0.260 0.260 0.310 0.260 0.270 9,200 0.2600 -3.70%
2019-07-17 0 0.027 0.025 0.029 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2019-07-16 0 0.027 0.025 0.029 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2019-07-15 0 0.027 0.026 0.031 0.027 0.033 220,000 6,060 0.0275 0.270 0.260 0.310 0.270 0.330 22,000 0.2755 0.00%
2019-07-12 0 0.027 0.025 0.030 0.025 0.027 9,020,160 228,343 0.0253 0.270 0.250 0.300 0.250 0.270 902,016 0.2531 0.00%
2019-07-11 0 0.027 0.026 0.029 0.026 0.027 4,480,000 118,480 0.0264 0.270 0.260 0.290 0.260 0.270 448,000 0.2645 0.00%
2019-07-10 0 0.027 0.026 0.028 0.024 0.027 131,780,000 3,412,680 0.0259 0.270 0.260 0.280 0.240 0.270 13,178,000 0.2590 -6.90%
2019-07-09 0 0.029 0.027 0.029 0.027 0.030 4,600,000 126,640 0.0275 0.290 0.270 0.290 0.270 0.300 460,000 0.2753 3.57%
2019-07-08 0 0.028 0.027 0.029 0.028 0.033 9,880,000 288,860 0.0292 0.280 0.270 0.290 0.280 0.330 988,000 0.2924 -9.68%
2019-07-05 0 0.031 0.029 0.033 0.031 0.032 1,192,000 37,576 0.0315 0.310 0.290 0.330 0.310 0.320 119,200 0.3152 -3.13%
2019-07-04 0 0.032 0.032 0.035 0.032 0.037 400,000 13,880 0.0347 0.320 0.320 0.350 0.320 0.370 40,000 0.3470 3.23%
2019-07-03 0 0.031 0.034 0.038 0.031 0.031 720,000 22,320 0.0310 0.310 0.340 0.380 0.310 0.310 72,000 0.3100 0.00%
2019-07-02 0 0.031 0.031 0.036 - - 8,000 280 0.0350 0.310 0.310 0.360 - - 800 0.3500 0.00%
2019-06-28 0 0.031 0.031 0.036 0.030 0.031 440,000 13,540 0.0308 0.310 0.310 0.360 0.300 0.310 44,000 0.3077 0.00%
2019-06-27 0 0.031 0.031 0.034 0.031 0.031 680,000 21,080 0.0310 0.310 0.310 0.340 0.310 0.310 68,000 0.3100 0.00%
2019-06-26 0 0.031 0.031 0.038 0.031 0.031 20,000 620 0.0310 0.310 0.310 0.380 0.310 0.310 2,000 0.3100 -3.13%
2019-06-25 0 0.032 0.032 0.033 0.031 0.034 1,660,000 53,160 0.0320 0.320 0.320 0.330 0.310 0.340 166,000 0.3202 -5.88%
2019-06-24 0 0.034 0.032 0.038 0.031 0.044 1,104,000 41,800 0.0379 0.340 0.320 0.380 0.310 0.440 110,400 0.3786 6.25%
2019-06-21 0 0.032 0.032 0.035 - - 16,000 384 0.0240 0.320 0.320 0.350 - - 1,600 0.2400 0.00%
2019-06-20 0 0.032 0.030 0.033 0.032 0.032 940,000 30,080 0.0320 0.320 0.300 0.330 0.320 0.320 94,000 0.3200 0.00%
2019-06-19 0 0.032 0.031 0.033 0.030 0.033 708,000 21,920 0.0310 0.320 0.310 0.330 0.300 0.330 70,800 0.3096 -3.03%
2019-06-18 0 0.033 0.029 0.033 0.031 0.034 284,000 9,264 0.0326 0.330 0.290 0.330 0.310 0.340 28,400 0.3262 13.79%
2019-06-17 0 0.029 0.029 0.034 0.029 0.029 100,000 2,900 0.0290 0.290 0.290 0.340 0.290 0.290 10,000 0.2900 -6.45%
2019-06-14 0 0.031 0.029 0.033 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2019-06-13 0 0.031 0.031 0.037 - - 0 0 - 0.310 0.310 0.370 - - 0 - 0.00%
2019-06-12 0 0.031 0.031 0.034 0.031 0.031 228,000 7,036 0.0309 0.310 0.310 0.340 0.310 0.310 22,800 0.3086 0.00%
2019-06-11 0 0.031 0.031 0.035 0.030 0.031 200,000 6,100 0.0305 0.310 0.310 0.350 0.300 0.310 20,000 0.3050 0.00%
2019-06-10 0 0.031 0.031 0.036 0.030 0.032 2,580,000 79,180 0.0307 0.310 0.310 0.360 0.300 0.320 258,000 0.3069 -6.06%
2019-06-06 0 0.033 0.033 0.034 0.032 0.034 2,080,000 68,380 0.0329 0.330 0.330 0.340 0.320 0.340 208,000 0.3288 10.00%
2019-06-05 0 0.030 0.030 0.032 0.030 0.030 303,200 9,080 0.0299 0.300 0.300 0.320 0.300 0.300 30,320 0.2995 0.00%
2019-06-04 0 0.030 0.030 0.032 0.029 0.032 660,000 19,880 0.0301 0.300 0.300 0.320 0.290 0.320 66,000 0.3012 0.00%
2019-06-03 0 0.030 0.029 0.030 0.028 0.035 3,760,000 112,540 0.0299 0.300 0.290 0.300 0.280 0.350 376,000 0.2993 -14.29%
2019-05-31 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2019-05-30 0 0.035 0.033 0.036 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2019-05-29 0 0.035 0.033 0.035 0.036 0.037 40,000 1,460 0.0365 0.350 0.330 0.350 0.360 0.370 4,000 0.3650 6.06%
2019-05-28 0 0.033 0.033 0.035 0.031 0.033 2,068,000 68,116 0.0329 0.330 0.330 0.350 0.310 0.330 206,800 0.3294 3.12%
2019-05-27 0 0.032 0.031 0.033 0.032 0.033 1,000,000 32,200 0.0322 0.320 0.310 0.330 0.320 0.330 100,000 0.3220 -5.88%
2019-05-24 0 0.034 0.032 0.035 0.034 0.034 780,000 26,520 0.0340 0.340 0.320 0.350 0.340 0.340 78,000 0.3400 -2.86%
2019-05-23 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2019-05-22 0 0.035 0.032 0.035 0.033 0.039 6,100,000 203,060 0.0333 0.350 0.320 0.350 0.330 0.390 610,000 0.3329 -2.78%
2019-05-21 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2019-05-20 0 0.036 0.036 0.038 0.036 0.036 200,000 7,200 0.0360 0.360 0.360 0.380 0.360 0.360 20,000 0.3600 0.00%
2019-05-17 0 0.036 0.036 0.037 0.036 0.036 388,000 13,936 0.0359 0.360 0.360 0.370 0.360 0.360 38,800 0.3592 -2.70%
2019-05-16 0 0.037 0.036 0.037 0.036 0.037 900,000 32,900 0.0366 0.370 0.360 0.370 0.360 0.370 90,000 0.3656 0.00%
2019-05-15 0 0.037 0.036 0.037 0.037 0.037 100,000 3,700 0.0370 0.370 0.360 0.370 0.370 0.370 10,000 0.3700 0.00%
2019-05-14 0 0.037 0.037 0.038 0.036 0.037 1,940,000 71,240 0.0367 0.370 0.370 0.380 0.360 0.370 194,000 0.3672 -7.50%
2019-05-10 0 0.040 0.037 0.040 0.040 0.040 20,000 800 0.0400 0.400 0.370 0.400 0.400 0.400 2,000 0.4000 11.11%
2019-05-09 0 0.036 0.036 0.039 0.036 0.038 540,000 20,240 0.0375 0.360 0.360 0.390 0.360 0.380 54,000 0.3748 -5.26%
2019-05-08 0 0.038 0.037 0.038 0.037 0.038 400,000 15,000 0.0375 0.380 0.370 0.380 0.370 0.380 40,000 0.3750 -5.00%
2019-05-07 0 0.040 0.037 0.040 0.040 0.043 320,000 13,020 0.0407 0.400 0.370 0.400 0.400 0.430 32,000 0.4069 8.11%
2019-05-06 0 0.037 0.036 0.039 0.036 0.038 6,520,000 244,240 0.0375 0.370 0.360 0.390 0.360 0.380 652,000 0.3746 -7.50%
2019-05-03 0 0.040 0.039 0.040 0.038 0.040 1,320,000 51,820 0.0393 0.400 0.390 0.400 0.380 0.400 132,000 0.3926 -4.76%
2019-05-02 0 0.042 0.037 0.042 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2019-04-30 0 0.042 0.038 0.042 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2019-04-29 0 0.042 0.039 0.042 0.042 0.042 240,000 10,080 0.0420 0.420 0.390 0.420 0.420 0.420 24,000 0.4200 0.00%
2019-04-26 0 0.042 0.041 0.042 0.040 0.042 623,200 24,990 0.0401 0.420 0.410 0.420 0.400 0.420 62,320 0.4010 -2.33%
2019-04-25 0 0.043 0.039 0.043 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-04-24 0 0.043 0.041 0.043 0.040 0.043 60,000 2,500 0.0417 0.430 0.410 0.430 0.400 0.430 6,000 0.4167 0.00%
2019-04-23 0 0.043 0.042 0.043 0.041 0.043 1,600,000 66,080 0.0413 0.430 0.420 0.430 0.410 0.430 160,000 0.4130 2.38%
2019-04-18 0 0.042 0.039 0.043 0.042 0.043 980,000 41,180 0.0420 0.420 0.390 0.430 0.420 0.430 98,000 0.4202 2.44%
2019-04-17 0 0.041 0.041 0.043 0.041 0.043 1,460,000 62,040 0.0425 0.410 0.410 0.430 0.410 0.430 146,000 0.4249 -4.65%
2019-04-16 0 0.043 0.042 0.043 0.042 0.045 2,120,000 91,940 0.0434 0.430 0.420 0.430 0.420 0.450 212,000 0.4337 2.38%
2019-04-15 0 0.042 0.040 0.042 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2019-04-12 0 0.042 0.041 0.042 0.041 0.042 620,000 25,440 0.0410 0.420 0.410 0.420 0.410 0.420 62,000 0.4103 2.44%
2019-04-11 0 0.041 0.040 0.043 0.040 0.042 2,268,000 92,920 0.0410 0.410 0.400 0.430 0.400 0.420 226,800 0.4097 -4.65%
2019-04-10 0 0.043 0.041 0.043 0.041 0.043 820,000 33,900 0.0413 0.430 0.410 0.430 0.410 0.430 82,000 0.4134 0.00%
2019-04-09 0 0.043 0.042 0.043 0.040 0.047 3,172,000 133,000 0.0419 0.430 0.420 0.430 0.400 0.470 317,200 0.4193 -2.27%
2019-04-08 0 0.044 0.044 0.045 0.042 0.047 10,520,960 470,152 0.0447 0.440 0.440 0.450 0.420 0.470 1,052,096 0.4469 7.32%
2019-04-04 0 0.041 0.039 0.043 0.040 0.042 1,892,000 75,912 0.0401 0.410 0.390 0.430 0.400 0.420 189,200 0.4012 -4.65%
2019-04-03 0 0.043 0.040 0.043 0.043 0.043 420,000 18,060 0.0430 0.430 0.400 0.430 0.430 0.430 42,000 0.4300 0.00%
2019-04-02 0 0.043 0.041 0.043 0.041 0.043 1,160,000 47,600 0.0410 0.430 0.410 0.430 0.410 0.430 116,000 0.4103 4.88%
2019-04-01 0 0.041 0.039 0.041 0.039 0.042 724,000 28,836 0.0398 0.410 0.390 0.410 0.390 0.420 72,400 0.3983 -2.38%
2019-03-29 0 0.042 0.040 0.042 0.039 0.042 912,000 37,920 0.0416 0.420 0.400 0.420 0.390 0.420 91,200 0.4158 5.00%
2019-03-28 0 0.040 0.040 0.043 0.039 0.044 6,380,000 256,720 0.0402 0.400 0.400 0.430 0.390 0.440 638,000 0.4024 -9.09%
2019-03-27 0 0.044 0.043 0.044 0.041 0.046 3,980,000 169,620 0.0426 0.440 0.430 0.440 0.410 0.460 398,000 0.4262 2.33%
2019-03-26 0 0.043 0.042 0.045 0.043 0.043 48,000 2,016 0.0420 0.430 0.420 0.450 0.430 0.430 4,800 0.4200 0.00%
2019-03-25 0 0.043 0.043 0.045 0.042 0.047 4,340,000 187,280 0.0432 0.430 0.430 0.450 0.420 0.470 434,000 0.4315 -6.52%
2019-03-22 0 0.046 0.046 0.050 0.046 0.050 600,000 27,940 0.0466 0.460 0.460 0.500 0.460 0.500 60,000 0.4657 -2.13%
2019-03-21 0 0.047 0.047 0.049 0.046 0.050 720,000 34,160 0.0474 0.470 0.470 0.490 0.460 0.500 72,000 0.4744 -2.08%
2019-03-20 0 0.048 0.048 0.050 0.048 0.048 2,340,000 112,320 0.0480 0.480 0.480 0.500 0.480 0.480 234,000 0.4800 -5.88%
2019-03-19 0 0.051 0.048 0.051 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2019-03-18 0 0.051 0.049 0.052 0.047 0.052 1,516,000 74,748 0.0493 0.510 0.490 0.520 0.470 0.520 151,600 0.4931 -1.92%
2019-03-15 0 0.052 0.051 0.052 0.048 0.053 620,000 31,120 0.0502 0.520 0.510 0.520 0.480 0.530 62,000 0.5019 -1.89%
2019-03-14 0 0.053 0.052 0.053 0.052 0.054 3,240,000 169,480 0.0523 0.530 0.520 0.530 0.520 0.540 324,000 0.5231 1.92%
2019-03-13 0 0.052 0.052 0.054 0.050 0.060 61,780,000 3,378,720 0.0547 0.520 0.520 0.540 0.500 0.600 6,178,000 0.5469 10.64%
2019-03-12 0 0.047 0.047 0.048 0.046 0.049 1,360,000 65,260 0.0480 0.470 0.470 0.480 0.460 0.490 136,000 0.4799 2.17%
2019-03-11 0 0.046 0.044 0.046 0.046 0.046 220,000 10,120 0.0460 0.460 0.440 0.460 0.460 0.460 22,000 0.4600 -4.17%
2019-03-08 0 0.048 0.047 0.048 0.048 0.050 1,560,000 75,760 0.0486 0.480 0.470 0.480 0.480 0.500 156,000 0.4856 -4.00%
2019-03-07 0 0.050 0.048 0.050 0.048 0.050 634,000 30,478 0.0481 0.500 0.480 0.500 0.480 0.500 63,400 0.4807 4.17%
2019-03-06 0 0.048 0.048 0.050 0.047 0.053 9,124,000 460,820 0.0505 0.480 0.480 0.500 0.470 0.530 912,400 0.5051 0.00%
2019-03-05 0 0.048 0.047 0.049 0.045 0.048 840,000 39,600 0.0471 0.480 0.470 0.490 0.450 0.480 84,000 0.4714 2.13%
2019-03-04 0 0.047 0.045 0.048 0.042 0.049 7,668,000 347,556 0.0453 0.470 0.450 0.480 0.420 0.490 766,800 0.4533 4.44%
2019-03-01 0 0.045 0.045 0.046 0.040 0.047 5,400,000 238,960 0.0443 0.450 0.450 0.460 0.400 0.470 540,000 0.4425 7.14%
2019-02-28 0 0.042 0.040 0.043 0.041 0.044 540,000 22,760 0.0421 0.420 0.400 0.430 0.410 0.440 54,000 0.4215 0.00%
2019-02-27 0 0.042 0.040 0.045 0.038 0.042 32,972,000 1,282,604 0.0389 0.420 0.400 0.450 0.380 0.420 3,297,200 0.3890 -2.33%
2019-02-26 0 0.043 0.043 0.044 0.041 0.045 3,069,760 130,510 0.0425 0.430 0.430 0.440 0.410 0.450 306,976 0.4251 0.00%
2019-02-25 0 0.043 0.043 0.044 0.035 0.046 19,300,020 841,200 0.0436 0.430 0.430 0.440 0.350 0.460 1,930,002 0.4359 7.50%
2019-02-22 0 0.040 0.039 0.040 0.038 0.040 4,040,000 157,680 0.0390 0.400 0.390 0.400 0.380 0.400 404,000 0.3903 8.11%
2019-02-21 0 0.037 0.036 0.038 0.034 0.039 5,803,200 218,209 0.0376 0.370 0.360 0.380 0.340 0.390 580,320 0.3760 5.71%
2019-02-20 0 0.035 0.034 0.035 - - 0 0 - 0.350 0.340 0.350 - - 0 - -2.78%
2019-02-19 0 0.036 0.033 0.036 0.035 0.037 360,000 12,700 0.0353 0.360 0.330 0.360 0.350 0.370 36,000 0.3528 2.86%
2019-02-18 0 0.035 0.033 0.038 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2019-02-15 0 0.035 0.033 0.037 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2019-02-14 0 0.035 0.033 0.035 0.034 0.035 680,000 23,740 0.0349 0.350 0.330 0.350 0.340 0.350 68,000 0.3491 -5.41%
2019-02-13 0 0.037 0.030 0.037 0.037 0.037 80,000 2,960 0.0370 0.370 0.300 0.370 0.370 0.370 8,000 0.3700 8.82%
2019-02-12 0 0.034 0.030 0.035 0.034 0.034 20,000 680 0.0340 0.340 0.300 0.350 0.340 0.340 2,000 0.3400 0.00%
2019-02-11 0 0.034 0.029 0.036 - - 1,200 27 0.0225 0.340 0.290 0.360 - - 120 0.2250 0.00%
2019-02-08 0 0.034 0.033 0.034 0.034 0.034 120,000 4,080 0.0340 0.340 0.330 0.340 0.340 0.340 12,000 0.3400 0.00%
2019-02-04 0 0.034 0.027 0.042 - - 0 0 - 0.340 0.270 0.420 - - 0 - 0.00%
2019-02-01 0 0.034 0.031 0.035 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2019-01-31 0 0.034 0.032 0.035 0.032 0.036 420,000 13,640 0.0325 0.340 0.320 0.350 0.320 0.360 42,000 0.3248 6.25%
2019-01-30 0 0.032 0.032 0.035 0.032 0.032 120,000 3,840 0.0320 0.320 0.320 0.350 0.320 0.320 12,000 0.3200 0.00%
2019-01-29 0 0.032 0.032 0.033 0.030 0.033 1,600,000 49,620 0.0310 0.320 0.320 0.330 0.300 0.330 160,000 0.3101 3.23%
2019-01-28 0 0.031 0.031 0.033 - - 80 2 0.0250 0.310 0.310 0.330 - - 8 0.2500 0.00%
2019-01-25 0 0.031 0.031 0.032 0.030 0.032 2,784,018 86,720 0.0311 0.310 0.310 0.320 0.300 0.320 278,402 0.3115 3.33%
2019-01-24 0 0.030 0.030 0.032 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2019-01-23 0 0.030 0.030 0.032 0.030 0.032 2,380,000 71,460 0.0300 0.300 0.300 0.320 0.300 0.320 238,000 0.3003 0.00%
2019-01-22 0 0.030 0.030 0.032 0.030 0.032 3,796,000 115,004 0.0303 0.300 0.300 0.320 0.300 0.320 379,600 0.3030 -3.23%
2019-01-21 0 0.031 0.031 0.032 0.030 0.034 4,340,240 132,664 0.0306 0.310 0.310 0.320 0.300 0.340 434,024 0.3057 -3.13%
2019-01-18 0 0.032 0.032 0.034 0.032 0.034 7,260,000 235,760 0.0325 0.320 0.320 0.340 0.320 0.340 726,000 0.3247 -3.03%
2019-01-17 0 0.033 0.033 0.037 0.032 0.035 1,660,000 53,880 0.0325 0.330 0.330 0.370 0.320 0.350 166,000 0.3246 -13.16%
2019-01-16 0 0.038 0.034 0.038 0.037 0.038 260,000 9,660 0.0372 0.380 0.340 0.380 0.370 0.380 26,000 0.3715 2.70%
2019-01-15 0 0.037 0.036 0.037 0.034 0.037 3,200,000 110,520 0.0345 0.370 0.360 0.370 0.340 0.370 320,000 0.3454 2.78%
2019-01-14 0 0.036 0.035 0.038 0.034 0.037 3,020,000 103,860 0.0344 0.360 0.350 0.380 0.340 0.370 302,000 0.3439 -7.69%
2019-01-11 0 0.039 0.038 0.039 0.038 0.041 60,000 2,380 0.0397 0.390 0.380 0.390 0.380 0.410 6,000 0.3967 2.63%
2019-01-10 0 0.038 0.036 0.038 0.035 0.038 456,000 17,044 0.0374 0.380 0.360 0.380 0.350 0.380 45,600 0.3738 2.70%
2019-01-09 0 0.037 0.036 0.039 0.036 0.039 2,580,000 97,040 0.0376 0.370 0.360 0.390 0.360 0.390 258,000 0.3761 -7.50%
2019-01-08 0 0.040 0.037 0.040 0.040 0.040 160,000 6,400 0.0400 0.400 0.370 0.400 0.400 0.400 16,000 0.4000 8.11%
2019-01-07 0 0.037 0.037 0.041 - - 0 0 - 0.370 0.370 0.410 - - 0 - 0.00%
2019-01-04 0 0.037 0.037 0.041 0.037 0.041 101,200 3,876 0.0383 0.370 0.370 0.410 0.370 0.410 10,120 0.3830 0.00%
2019-01-03 0 0.037 0.037 0.040 0.036 0.037 240,000 8,800 0.0367 0.370 0.370 0.400 0.360 0.370 24,000 0.3667 -2.63%
2019-01-02 0 0.038 0.037 0.039 0.037 0.039 560,000 20,980 0.0375 0.380 0.370 0.390 0.370 0.390 56,000 0.3746 -2.56%
2018-12-31 0 0.039 0.037 0.040 0.036 0.039 1,640,000 60,120 0.0367 0.390 0.370 0.400 0.360 0.390 164,000 0.3666 5.41%
2018-12-28 0 0.037 0.037 0.038 0.036 0.041 1,009,600 37,187 0.0368 0.370 0.370 0.380 0.360 0.410 100,960 0.3683 -11.90%
2018-12-27 0 0.042 0.036 0.042 0.035 0.043 3,880,240 149,086 0.0384 0.420 0.360 0.420 0.350 0.430 388,024 0.3842 -2.33%
2018-12-24 0 0.043 0.037 0.043 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2018-12-21 0 0.043 0.039 0.043 0.041 0.043 540,120 22,943 0.0425 0.430 0.390 0.430 0.410 0.430 54,012 0.4248 4.88%
2018-12-20 0 0.041 0.038 0.043 - - 0 0 - 0.410 0.380 0.430 - - 0 - 0.00%
2018-12-19 0 0.041 0.040 0.041 0.040 0.042 360,000 14,660 0.0407 0.410 0.400 0.410 0.400 0.420 36,000 0.4072 2.50%
2018-12-18 0 0.040 0.038 0.041 0.039 0.042 3,320,000 131,340 0.0396 0.400 0.380 0.410 0.390 0.420 332,000 0.3956 -6.98%
2018-12-17 0 0.043 0.042 0.045 0.040 0.044 13,640,000 587,540 0.0431 0.430 0.420 0.450 0.400 0.440 1,364,000 0.4307 0.00%
2018-12-14 0 0.043 0.043 0.045 0.042 0.042 160,000 6,720 0.0420 0.430 0.430 0.450 0.420 0.420 16,000 0.4200 2.38%
2018-12-13 0 0.042 0.041 0.045 0.042 0.042 188,000 7,864 0.0418 0.420 0.410 0.450 0.420 0.420 18,800 0.4183 0.00%
2018-12-12 0 0.042 0.041 0.042 0.042 0.042 60,000 2,520 0.0420 0.420 0.410 0.420 0.420 0.420 6,000 0.4200 -6.67%
2018-12-11 0 0.045 0.041 0.045 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2018-12-10 0 0.045 0.043 0.047 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2018-12-07 0 0.045 0.045 0.047 0.045 0.045 360,000 16,200 0.0450 0.450 0.450 0.470 0.450 0.450 36,000 0.4500 -2.17%
2018-12-06 0 0.046 0.042 0.046 0.042 0.048 1,720,000 73,080 0.0425 0.460 0.420 0.460 0.420 0.480 172,000 0.4249 4.55%
2018-12-05 0 0.044 0.042 0.045 0.042 0.044 2,740,000 117,800 0.0430 0.440 0.420 0.450 0.420 0.440 274,000 0.4299 2.33%
2018-12-04 0 0.043 0.043 0.045 0.043 0.045 1,100,000 49,340 0.0449 0.430 0.430 0.450 0.430 0.450 110,000 0.4485 -4.44%
2018-12-03 0 0.045 0.043 0.045 0.043 0.048 3,220,000 143,680 0.0446 0.450 0.430 0.450 0.430 0.480 322,000 0.4462 -2.17%
2018-11-30 0 0.046 0.043 0.048 0.046 0.046 120,000 5,520 0.0460 0.460 0.430 0.480 0.460 0.460 12,000 0.4600 0.00%
2018-11-29 0 0.046 0.044 0.047 0.043 0.046 6,560,000 286,180 0.0436 0.460 0.440 0.470 0.430 0.460 656,000 0.4363 2.22%
2018-11-28 0 0.045 0.043 0.046 0.043 0.045 10,340,000 446,980 0.0432 0.450 0.430 0.460 0.430 0.450 1,034,000 0.4323 0.00%
2018-11-27 0 0.045 0.044 0.046 0.043 0.054 12,785,600 567,512 0.0444 0.450 0.440 0.460 0.430 0.540 1,278,560 0.4439 -10.00%
2018-11-26 0 0.050 0.045 0.050 0.045 0.055 1,640,000 74,700 0.0455 0.500 0.450 0.500 0.450 0.550 164,000 0.4555 6.38%
2018-11-23 0 0.047 0.046 0.050 0.043 0.047 1,120,000 50,180 0.0448 0.470 0.460 0.500 0.430 0.470 112,000 0.4480 -6.00%
2018-11-22 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2018-11-21 0 0.051 0.050 0.051 0.049 0.053 1,900,000 95,440 0.0502 0.510 0.500 0.510 0.490 0.530 190,000 0.5023 -3.77%
2018-11-20 0 0.053 0.048 0.053 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2018-11-19 0 0.053 0.049 0.053 0.049 0.061 4,848,000 254,100 0.0524 0.530 0.490 0.530 0.490 0.610 484,800 0.5241 6.00%
2018-11-16 0 0.050 0.047 0.050 0.048 0.052 840,000 40,480 0.0482 0.500 0.470 0.500 0.480 0.520 84,000 0.4819 2.04%
2018-11-15 0 0.049 0.045 0.049 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-11-14 0 0.049 0.046 0.049 0.049 0.050 480,000 23,540 0.0490 0.490 0.460 0.490 0.490 0.500 48,000 0.4904 4.26%
2018-11-13 0 0.047 0.047 0.051 0.044 0.049 780,000 35,420 0.0454 0.470 0.470 0.510 0.440 0.490 78,000 0.4541 0.00%
2018-11-12 0 0.047 0.046 0.052 - - 0 0 - 0.470 0.460 0.520 - - 0 - 0.00%
2018-11-09 0 0.047 0.045 0.047 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2018-11-08 0 0.047 0.046 0.047 0.046 0.047 274,400 12,744 0.0464 0.470 0.460 0.470 0.460 0.470 27,440 0.4644 0.00%
2018-11-07 0 0.047 0.046 0.050 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2018-11-06 0 0.047 0.045 0.049 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2018-11-05 0 0.047 0.046 0.051 0.045 0.047 1,260,000 57,860 0.0459 0.470 0.460 0.510 0.450 0.470 126,000 0.4592 -7.84%
2018-11-02 0 0.051 0.049 0.051 0.049 0.072 2,640,400 135,057 0.0512 0.510 0.490 0.510 0.490 0.720 264,040 0.5115 6.25%
2018-11-01 0 0.048 0.046 0.049 0.048 0.048 60,000 2,880 0.0480 0.480 0.460 0.490 0.480 0.480 6,000 0.4800 -2.04%
2018-10-31 0 0.049 0.046 0.049 0.047 0.050 1,000,000 47,480 0.0475 0.490 0.460 0.490 0.470 0.500 100,000 0.4748 8.89%
2018-10-30 0 0.045 0.045 0.047 0.045 0.045 460,000 20,700 0.0450 0.450 0.450 0.470 0.450 0.450 46,000 0.4500 -4.26%
2018-10-29 0 0.047 0.043 0.047 0.043 0.048 820,000 36,160 0.0441 0.470 0.430 0.470 0.430 0.480 82,000 0.4410 9.30%
2018-10-26 0 0.043 0.043 0.048 0.039 0.047 1,921,600 82,816 0.0431 0.430 0.430 0.480 0.390 0.470 192,160 0.4310 -6.52%
2018-10-25 0 0.046 0.044 0.046 - - 0 0 - 0.460 0.440 0.460 - - 0 - -2.13%
2018-10-24 0 0.047 0.045 0.047 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2018-10-23 0 0.047 0.046 0.048 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2018-10-22 0 0.047 0.047 0.048 0.047 0.051 264,000 12,704 0.0481 0.470 0.470 0.480 0.470 0.510 26,400 0.4812 0.00%
2018-10-19 0 0.047 0.047 0.050 0.046 0.047 420,000 19,340 0.0460 0.470 0.470 0.500 0.460 0.470 42,000 0.4605 2.17%
2018-10-18 0 0.046 0.046 0.048 0.045 0.046 67,600 3,047 0.0451 0.460 0.460 0.480 0.450 0.460 6,760 0.4507 -6.12%
2018-10-16 0 0.049 0.046 0.049 0.049 0.049 100,000 4,900 0.0490 0.490 0.460 0.490 0.490 0.490 10,000 0.4900 -2.00%
2018-10-15 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 0.500 0.450 0.500 0.500 0.500 2,000 0.5000 8.70%
2018-10-12 0 0.046 0.046 0.048 0.046 0.046 460,000 21,160 0.0460 0.460 0.460 0.480 0.460 0.460 46,000 0.4600 -4.17%
2018-10-11 0 0.048 0.042 0.050 0.045 0.049 560,000 25,760 0.0460 0.480 0.420 0.500 0.450 0.490 56,000 0.4600 -4.00%
2018-10-10 0 0.050 0.043 0.050 0.043 0.051 120,000 5,320 0.0443 0.500 0.430 0.500 0.430 0.510 12,000 0.4433 11.11%
2018-10-09 0 0.045 0.044 0.053 0.044 0.046 3,692,000 166,792 0.0452 0.450 0.440 0.530 0.440 0.460 369,200 0.4518 4.65%
2018-10-08 0 0.043 0.041 0.043 0.043 0.045 232,080 10,171 0.0438 0.430 0.410 0.430 0.430 0.450 23,208 0.4383 -8.51%
2018-10-05 0 0.047 0.043 0.047 0.044 0.048 1,112,000 50,660 0.0456 0.470 0.430 0.470 0.440 0.480 111,200 0.4556 -4.08%
2018-10-04 0 0.049 0.045 0.049 0.050 0.050 20,000 1,000 0.0500 0.490 0.450 0.490 0.500 0.500 2,000 0.5000 4.26%
2018-10-03 0 0.047 0.047 0.050 - - 0 0 - 0.470 0.470 0.500 - - 0 - 2.17%
2018-10-02 0 0.046 0.045 0.046 0.045 0.064 3,540,000 171,860 0.0485 0.460 0.450 0.460 0.450 0.640 354,000 0.4855 -11.54%
2018-09-28 0 0.052 0.050 0.056 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2018-09-27 0 0.052 0.050 0.052 0.051 0.054 1,080,000 56,340 0.0522 0.520 0.500 0.520 0.510 0.540 108,000 0.5217 -5.45%
2018-09-26 0 0.055 0.051 0.055 0.048 0.055 1,860,000 95,620 0.0514 0.550 0.510 0.550 0.480 0.550 186,000 0.5141 -1.79%
2018-09-24 0 0.056 0.056 0.062 0.054 0.054 20,600 1,110 0.0539 0.560 0.560 0.620 0.540 0.540 2,060 0.5388 3.70%
2018-09-21 0 0.054 0.051 0.055 0.054 0.055 1,004,000 55,044 0.0548 0.540 0.510 0.550 0.540 0.550 100,400 0.5482 -3.57%
2018-09-20 0 0.056 0.052 0.056 0.053 0.058 340,640 18,248 0.0536 0.560 0.520 0.560 0.530 0.580 34,064 0.5357 1.82%
2018-09-19 0 0.055 0.054 0.058 0.053 0.056 1,300,000 69,900 0.0538 0.550 0.540 0.580 0.530 0.560 130,000 0.5377 5.77%
2018-09-18 0 0.052 0.050 0.055 0.048 0.052 3,004,000 146,960 0.0489 0.520 0.500 0.550 0.480 0.520 300,400 0.4892 1.96%
2018-09-17 0 0.051 0.050 0.052 0.047 0.056 3,556,000 186,920 0.0526 0.510 0.500 0.520 0.470 0.560 355,600 0.5256 -13.56%
2018-09-14 0 0.059 0.058 0.059 0.059 0.060 40,000 2,380 0.0595 0.590 0.580 0.590 0.590 0.600 4,000 0.5950 -1.67%
2018-09-13 0 0.060 0.058 0.060 0.060 0.062 180,000 11,020 0.0612 0.600 0.580 0.600 0.600 0.620 18,000 0.6122 -3.23%
2018-09-12 0 0.062 0.059 0.062 - - 0 0 - 0.620 0.590 0.620 - - 0 - -4.62%
2018-09-11 0 0.065 0.061 0.065 - - 10,400 559 0.0538 0.650 0.610 0.650 - - 1,040 0.5375 -1.52%
2018-09-10 0 0.066 0.062 0.067 0.061 0.066 268,000 16,768 0.0626 0.660 0.620 0.670 0.610 0.660 26,800 0.6257 3.12%
2018-09-07 0 0.064 0.062 0.064 0.060 0.068 3,720,000 241,080 0.0648 0.640 0.620 0.640 0.600 0.680 372,000 0.6481 -1.54%
2018-09-06 0 0.065 0.064 0.065 0.062 0.070 980,320 63,259 0.0645 0.650 0.640 0.650 0.620 0.700 98,032 0.6453 -7.14%
2018-09-05 0 0.070 0.066 0.070 0.064 0.085 65,260,000 5,083,500 0.0779 0.700 0.660 0.700 0.640 0.850 6,526,000 0.7790 -7.89%
2018-09-04 0 0.076 0.073 0.076 0.073 0.087 11,080,000 910,340 0.0822 0.760 0.730 0.760 0.730 0.870 1,108,000 0.8216 -9.52%
2018-09-03 0 0.084 0.078 0.084 0.078 0.089 33,160,000 2,886,180 0.0870 0.840 0.780 0.840 0.780 0.890 3,316,000 0.8704 5.00%
2018-08-31 0 0.080 0.073 0.080 - - 1,200 84 0.0700 0.800 0.730 0.800 - - 120 0.7000 -3.61%
2018-08-30 0 0.083 0.074 0.083 0.070 0.084 2,240,000 182,020 0.0813 0.830 0.740 0.830 0.700 0.840 224,000 0.8126 9.21%
2018-08-29 0 0.076 0.068 0.076 0.067 0.076 2,560,000 178,280 0.0696 0.760 0.680 0.760 0.670 0.760 256,000 0.6964 8.57%
2018-08-28 0 0.070 0.065 0.071 0.063 0.072 3,540,000 241,860 0.0683 0.700 0.650 0.710 0.630 0.720 354,000 0.6832 12.90%
2018-08-27 0 0.062 0.061 0.064 0.062 0.072 2,240,000 144,860 0.0647 0.620 0.610 0.640 0.620 0.720 224,000 0.6467 -11.43%
2018-08-24 0 0.070 0.069 0.070 0.068 0.071 2,480,000 171,700 0.0692 0.700 0.690 0.700 0.680 0.710 248,000 0.6923 -7.89%
2018-08-23 0 0.076 0.070 0.076 0.076 0.076 20,000 1,520 0.0760 0.760 0.700 0.760 0.760 0.760 2,000 0.7600 1.33%
2018-08-22 0 0.075 0.071 0.075 0.071 0.076 100,000 7,200 0.0720 0.750 0.710 0.750 0.710 0.760 10,000 0.7200 0.00%
2018-08-21 0 0.075 0.071 0.075 0.073 0.078 1,660,000 122,300 0.0737 0.750 0.710 0.750 0.730 0.780 166,000 0.7367 -3.85%
2018-08-20 0 0.078 0.068 0.078 0.078 0.078 100,000 7,800 0.0780 0.780 0.680 0.780 0.780 0.780 10,000 0.7800 1.30%
2018-08-17 0 0.077 0.072 0.077 0.077 0.078 308,800 23,932 0.0775 0.770 0.720 0.770 0.770 0.780 30,880 0.7750 4.05%
2018-08-16 0 0.074 0.071 0.080 - - 0 0 - 0.740 0.710 0.800 - - 0 - 0.00%
2018-08-15 0 0.074 0.071 0.076 0.071 0.088 2,100,000 156,440 0.0745 0.740 0.710 0.760 0.710 0.880 210,000 0.7450 -10.84%
2018-08-14 0 0.083 0.074 0.083 0.075 0.085 112,000 8,940 0.0798 0.830 0.740 0.830 0.750 0.850 11,200 0.7982 1.22%
2018-08-13 0 0.082 0.075 0.082 0.086 0.086 20,080 1,725 0.0859 0.820 0.750 0.820 0.860 0.860 2,008 0.8591 5.13%
2018-08-10 0 0.078 0.078 0.086 0.074 0.086 1,560,000 118,320 0.0758 0.780 0.780 0.860 0.740 0.860 156,000 0.7585 -4.88%
2018-08-09 0 0.082 0.074 0.082 - - 2,400 160 0.0667 0.820 0.740 0.820 - - 240 0.6667 0.00%
2018-08-08 0 0.082 0.078 0.082 0.082 0.084 180,000 15,040 0.0836 0.820 0.780 0.820 0.820 0.840 18,000 0.8356 0.00%
2018-08-07 0 0.082 0.075 0.082 - - 0 0 - 0.820 0.750 0.820 - - 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 0.840 0.760 0.860 0.730 0.880 1,238,000 0.8286 18.31%
2018-08-03 0 0.071 0.071 0.073 0.071 0.074 540,000 38,460 0.0712 0.710 0.710 0.730 0.710 0.740 54,000 0.7122 2.90%
2018-08-02 0 0.069 0.066 0.074 0.062 0.069 3,240,000 215,920 0.0666 0.690 0.660 0.740 0.620 0.690 324,000 0.6664 -4.17%
2018-08-01 0 0.072 0.068 0.072 0.069 0.073 1,640,000 117,280 0.0715 0.720 0.680 0.720 0.690 0.730 164,000 0.7151 -1.37%
2018-07-31 0 0.073 0.073 0.074 0.069 0.076 1,660,000 120,580 0.0726 0.730 0.730 0.740 0.690 0.760 166,000 0.7264 -3.95%
2018-07-30 0 0.076 0.073 0.076 0.073 0.079 780,000 59,140 0.0758 0.760 0.730 0.760 0.730 0.790 78,000 0.7582 -3.80%
2018-07-27 0 0.079 0.074 0.078 0.070 0.083 9,756,000 731,900 0.0750 0.790 0.740 0.780 0.700 0.830 975,600 0.7502 -7.06%
2018-07-26 0 0.085 0.081 0.085 0.080 0.085 1,140,000 94,900 0.0832 0.850 0.810 0.850 0.800 0.850 114,000 0.8325 0.00%
2018-07-25 0 0.085 0.081 0.086 0.079 0.088 2,140,000 174,840 0.0817 0.850 0.810 0.860 0.790 0.880 214,000 0.8170 -2.30%
2018-07-24 0 0.087 0.078 0.087 0.087 0.090 780,000 67,820 0.0869 0.870 0.780 0.870 0.870 0.900 78,000 0.8695 3.57%
2018-07-23 0 0.084 0.079 0.088 0.083 0.084 840,000 69,800 0.0831 0.840 0.790 0.880 0.830 0.840 84,000 0.8310 0.00%
2018-07-20 0 0.084 0.078 0.085 0.083 0.087 4,548,000 383,104 0.0842 0.840 0.780 0.850 0.830 0.870 454,800 0.8424 -1.18%
2018-07-19 0 0.085 0.082 0.085 0.082 0.088 8,280,000 684,220 0.0826 0.850 0.820 0.850 0.820 0.880 828,000 0.8264 1.19%
2018-07-18 0 0.084 0.084 0.088 0.076 0.088 3,620,000 301,440 0.0833 0.840 0.840 0.880 0.760 0.880 362,000 0.8327 -1.18%
2018-07-17 0 0.085 0.085 0.087 0.085 0.087 940,000 80,480 0.0856 0.850 0.850 0.870 0.850 0.870 94,000 0.8562 2.41%
2018-07-16 0 0.083 0.080 0.085 0.083 0.083 1,300,000 108,060 0.0831 0.830 0.800 0.850 0.830 0.830 130,000 0.8312 -1.19%
2018-07-13 0 0.084 0.078 0.085 0.077 0.089 940,000 78,520 0.0835 0.840 0.780 0.850 0.770 0.890 94,000 0.8353 0.00%
2018-07-12 0 0.084 0.080 0.085 0.075 0.088 1,080,000 86,680 0.0803 0.840 0.800 0.850 0.750 0.880 108,000 0.8026 -1.18%
2018-07-11 0 0.085 0.083 0.085 0.081 0.091 2,316,000 193,988 0.0838 0.850 0.830 0.850 0.810 0.910 231,600 0.8376 7.59%
2018-07-10 0 0.079 0.079 0.088 0.078 0.088 160,000 13,280 0.0830 0.790 0.790 0.880 0.780 0.880 16,000 0.8300 -10.23%
2018-07-09 0 0.088 0.083 0.088 0.076 0.090 2,160,000 191,560 0.0887 0.880 0.830 0.880 0.760 0.900 216,000 0.8869 0.00%
2018-07-06 0 0.088 0.078 0.088 0.087 0.090 640,000 55,760 0.0871 0.880 0.780 0.880 0.870 0.900 64,000 0.8713 1.15%
2018-07-05 0 0.087 0.080 0.087 0.087 0.089 780,000 68,120 0.0873 0.870 0.800 0.870 0.870 0.890 78,000 0.8733 -3.33%
2018-07-04 0 0.090 0.086 0.092 0.087 0.094 1,200,000 107,420 0.0895 0.900 0.860 0.920 0.870 0.940 120,000 0.8952 2.27%
2018-07-03 0 0.088 0.076 0.088 0.087 0.088 6,540,000 570,220 0.0872 0.880 0.760 0.880 0.870 0.880 654,000 0.8719 2.33%
2018-06-29 0 0.086 0.085 0.087 0.086 0.090 4,120,000 357,820 0.0868 0.860 0.850 0.870 0.860 0.900 412,000 0.8685 -1.15%
2018-06-28 0 0.087 0.086 0.087 0.085 0.094 5,280,000 459,820 0.0871 0.870 0.860 0.870 0.850 0.940 528,000 0.8709 -3.33%
2018-06-27 0 0.090 0.088 0.090 0.089 0.094 3,680,000 330,180 0.0897 0.900 0.880 0.900 0.890 0.940 368,000 0.8972 -3.23%
2018-06-26 0 0.093 0.090 0.093 0.088 0.094 2,600,000 233,300 0.0897 0.930 0.900 0.930 0.880 0.940 260,000 0.8973 3.33%
2018-06-25 0 0.090 0.087 0.090 0.086 0.102 6,672,000 588,048 0.0881 0.900 0.870 0.900 0.860 1.020 667,200 0.8814 4.65%
2018-06-22 0 0.086 0.085 0.094 0.086 0.090 980,000 87,120 0.0889 0.860 0.850 0.940 0.860 0.900 98,000 0.8890 -4.44%
2018-06-21 0 0.090 0.087 0.090 0.085 0.103 700,000 62,600 0.0894 0.900 0.870 0.900 0.850 1.030 70,000 0.8943 -1.10%
2018-06-20 0 0.091 0.088 0.091 0.088 0.093 782,000 70,720 0.0904 0.910 0.880 0.910 0.880 0.930 78,200 0.9043 0.00%
2018-06-19 0 0.091 0.090 0.091 0.091 0.095 580,400 53,894 0.0929 0.910 0.900 0.910 0.910 0.950 58,040 0.9286 -4.21%
2018-06-15 0 0.095 0.089 0.095 0.087 0.098 4,220,000 401,120 0.0951 0.950 0.890 0.950 0.870 0.980 422,000 0.9505 -2.06%
2018-06-14 0 0.097 0.092 0.097 0.091 0.097 1,000,000 93,660 0.0937 0.970 0.920 0.970 0.910 0.970 100,000 0.9366 0.00%
2018-06-13 0 0.097 0.091 0.097 0.082 0.098 5,720,000 520,420 0.0910 0.970 0.910 0.970 0.820 0.980 572,000 0.9098 -1.02%
2018-06-12 0 0.098 0.091 0.098 0.092 0.099 952,800 92,232 0.0968 0.980 0.910 0.980 0.920 0.990 95,280 0.9680 -2.00%
2018-06-11 0 0.100 0.092 0.100 0.090 0.101 1,720,240 170,621 0.0992 1.000 0.920 1.000 0.900 1.010 172,024 0.9918 1.01%
2018-06-08 0 0.099 0.090 0.099 0.097 0.100 2,081,600 204,672 0.0983 0.990 0.900 0.990 0.970 1.000 208,160 0.9832 0.00%
2018-06-07 0 0.099 0.100 0.101 0.093 0.104 1,012,000 97,212 0.0961 0.990 1.000 1.010 0.930 1.040 101,200 0.9606 0.00%
2018-06-06 0 0.099 0.098 0.100 0.091 0.105 6,274,160 615,665 0.0981 0.990 0.980 1.000 0.910 1.050 627,416 0.9813 -2.94%
2018-06-05 0 0.102 0.095 0.102 0.099 0.102 352,000 34,980 0.0994 1.020 0.950 1.020 0.990 1.020 35,200 0.9938 -0.97%
2018-06-04 0 0.103 0.095 0.103 0.096 0.103 2,340,000 235,140 0.1005 1.030 0.950 1.030 0.960 1.030 234,000 1.0049 -0.96%
2018-06-01 0 0.104 0.086 0.105 0.094 0.106 1,096,000 109,808 0.1002 1.040 0.860 1.050 0.940 1.060 109,600 1.0019 -1.89%
2018-05-31 0 0.106 0.102 0.106 0.102 0.107 1,628,000 166,548 0.1023 1.060 1.020 1.060 1.020 1.070 162,800 1.0230 2.91%
2018-05-30 0 0.103 0.103 0.105 0.102 0.102 60,000 6,120 0.1020 1.030 1.030 1.050 1.020 1.020 6,000 1.0200 -3.74%
2018-05-29 0 0.107 0.102 0.107 0.107 0.109 136,000 14,416 0.1060 1.070 1.020 1.070 1.070 1.090 13,600 1.0600 0.94%
2018-05-28 0 0.106 0.106 0.108 0.102 0.113 572,000 61,196 0.1070 1.060 1.060 1.080 1.020 1.130 57,200 1.0699 -2.75%
2018-05-25 0 0.109 0.104 0.109 0.102 0.111 680,000 73,320 0.1078 1.090 1.040 1.090 1.020 1.110 68,000 1.0782 0.93%
2018-05-24 0 0.108 0.104 0.109 0.106 0.108 620,000 66,200 0.1068 1.080 1.040 1.090 1.060 1.080 62,000 1.0677 0.00%
2018-05-23 0 0.108 0.108 0.110 0.105 0.105 240,000 25,200 0.1050 1.080 1.080 1.100 1.050 1.050 24,000 1.0500 2.86%
2018-05-21 0 0.105 0.105 0.107 0.102 0.113 11,360,000 1,221,860 0.1076 1.050 1.050 1.070 1.020 1.130 1,136,000 1.0756 -1.87%
2018-05-18 0 0.107 0.101 0.107 0.107 0.107 40,000 4,280 0.1070 1.070 1.010 1.070 1.070 1.070 4,000 1.0700 0.00%
2018-05-17 0 0.107 0.106 0.107 0.104 0.108 2,540,000 268,860 0.1059 1.070 1.060 1.070 1.040 1.080 254,000 1.0585 1.90%
2018-05-16 0 0.105 0.105 0.107 0.104 0.111 4,840,000 512,920 0.1060 1.050 1.050 1.070 1.040 1.110 484,000 1.0598 -4.55%
2018-05-15 0 0.110 0.106 0.111 0.104 0.115 6,951,360 754,216 0.1085 1.100 1.060 1.110 1.040 1.150 695,136 1.0850 0.92%
2018-05-14 0 0.109 0.108 0.112 0.108 0.111 1,500,000 164,760 0.1098 1.090 1.080 1.120 1.080 1.110 150,000 1.0984 -2.68%
2018-05-11 0 0.112 0.107 0.112 0.103 0.112 4,100,000 438,780 0.1070 1.120 1.070 1.120 1.030 1.120 410,000 1.0702 -1.75%
2018-05-10 0 0.114 0.111 0.114 0.110 0.114 1,288,000 144,480 0.1122 1.140 1.110 1.140 1.100 1.140 128,800 1.1217 0.00%
2018-05-09 0 0.114 0.110 0.114 0.103 0.114 5,246,000 569,130 0.1085 1.140 1.100 1.140 1.030 1.140 524,600 1.0849 0.00%
2018-05-08 0 0.114 0.111 0.114 0.110 0.114 3,580,000 399,220 0.1115 1.140 1.110 1.140 1.100 1.140 358,000 1.1151 0.88%
2018-05-07 0 0.113 0.112 0.113 0.112 0.118 4,932,000 564,740 0.1145 1.130 1.120 1.130 1.120 1.180 493,200 1.1451 -9.60%
2018-05-04 0 0.125 0.120 0.125 0.110 0.126 8,360,000 987,840 0.1182 1.250 1.200 1.250 1.100 1.260 836,000 1.1816 10.62%
2018-05-03 0 0.113 0.109 0.114 0.107 0.115 1,920,000 209,540 0.1091 1.130 1.090 1.140 1.070 1.150 192,000 1.0914 -1.74%
2018-05-02 0 0.115 0.112 0.115 0.111 0.115 620,000 70,260 0.1133 1.150 1.120 1.150 1.110 1.150 62,000 1.1332 0.00%
2018-04-30 0 0.115 0.113 0.116 0.110 0.118 4,620,000 534,640 0.1157 1.150 1.130 1.160 1.100 1.180 462,000 1.1572 1.77%
2018-04-27 0 0.113 0.114 0.115 0.106 0.118 41,432,000 4,695,560 0.1133 1.130 1.140 1.150 1.060 1.180 4,143,200 1.1333 4.63%
2018-04-26 0 0.108 0.107 0.108 0.102 0.111 9,520,000 1,012,500 0.1064 1.080 1.070 1.080 1.020 1.110 952,000 1.0636 1.89%
2018-04-25 0 0.106 0.104 0.106 0.105 0.112 13,462,400 1,446,680 0.1075 1.060 1.040 1.060 1.050 1.120 1,346,240 1.0746 -0.93%
2018-04-24 0 0.107 0.104 0.107 0.102 0.107 2,481,600 258,588 0.1042 1.070 1.040 1.070 1.020 1.070 248,160 1.0420 1.90%
2018-04-23 0 0.105 0.105 0.110 0.105 0.113 1,420,000 151,940 0.1070 1.050 1.050 1.100 1.050 1.130 142,000 1.0700 -7.08%
2018-04-20 0 0.113 0.109 0.113 0.107 0.119 6,796,000 756,868 0.1114 1.130 1.090 1.130 1.070 1.190 679,600 1.1137 0.89%
2018-04-19 0 0.112 0.108 0.112 0.104 0.116 20,675,840 2,266,313 0.1096 1.120 1.080 1.120 1.040 1.160 2,067,584 1.0961 -1.75%
2018-04-18 0 0.114 0.114 0.116 0.107 0.121 23,364,800 2,615,043 0.1119 1.140 1.140 1.160 1.070 1.210 2,336,480 1.1192 0.88%
2018-04-17 0 0.113 0.112 0.117 0.112 0.125 35,712,000 4,282,660 0.1199 1.130 1.120 1.170 1.120 1.250 3,571,200 1.1992 -1.74%
2018-04-16 0 0.115 0.113 0.116 0.100 0.116 25,960,000 2,857,856 0.1101 1.150 1.130 1.160 1.000 1.160 2,596,000 1.1009 7.48%
2018-04-13 0 0.107 0.106 0.107 0.101 0.109 8,940,000 951,960 0.1065 1.070 1.060 1.070 1.010 1.090 894,000 1.0648 1.90%
2018-04-12 0 0.105 0.104 0.106 0.101 0.117 40,180,000 4,433,340 0.1103 1.050 1.040 1.060 1.010 1.170 4,018,000 1.1034 -2.78%
2018-04-11 0 0.108 0.101 0.108 0.091 0.108 44,960,000 4,187,000 0.0931 1.080 1.010 1.080 0.910 1.080 4,496,000 0.9313 20.00%
2018-04-10 0 0.090 0.088 0.090 0.088 0.093 40,560,000 3,612,420 0.0891 0.900 0.880 0.900 0.880 0.930 4,056,000 0.8906 -2.17%
2018-04-09 0 0.092 0.090 0.092 0.090 0.094 2,936,000 267,740 0.0912 0.920 0.900 0.920 0.900 0.940 293,600 0.9119 4.55%
2018-04-06 0 0.088 0.085 0.088 0.088 0.091 2,820,000 252,740 0.0896 0.880 0.850 0.880 0.880 0.910 282,000 0.8962 0.00%
2018-04-04 0 0.088 0.088 0.092 0.088 0.099 7,128,000 654,932 0.0919 0.880 0.880 0.920 0.880 0.990 712,800 0.9188 -6.38%
2018-04-03 0 0.094 0.093 0.095 0.088 0.099 12,880,000 1,197,920 0.0930 0.940 0.930 0.950 0.880 0.990 1,288,000 0.9301 6.82%
2018-03-29 0 0.088 0.088 0.091 0.086 0.094 8,287,200 738,552 0.0891 0.880 0.880 0.910 0.860 0.940 828,720 0.8912 -6.38%
2018-03-28 0 0.094 0.092 0.094 0.085 0.094 8,168,800 733,589 0.0898 0.940 0.920 0.940 0.850 0.940 816,880 0.8980 6.82%
2018-03-27 0 0.088 0.088 0.089 0.085 0.094 12,040,000 1,077,080 0.0895 0.880 0.880 0.890 0.850 0.940 1,204,000 0.8946 -1.12%
2018-03-26 0 0.089 0.088 0.090 0.084 0.109 105,240,000 9,626,840 0.0915 0.890 0.880 0.900 0.840 1.090 10,524,000 0.9148 -15.24%
2018-03-23 0 0.105 0.104 0.108 0.105 0.115 31,140,000 3,381,444 0.1086 1.050 1.040 1.080 1.050 1.150 3,114,000 1.0859 -7.89%
2018-03-22 0 0.114 0.113 0.114 0.106 0.117 37,596,000 4,229,812 0.1125 1.140 1.130 1.140 1.060 1.170 3,759,600 1.1251 -1.72%
2018-03-21 0 0.116 0.114 0.115 0.100 0.134 119,992,000 13,958,260 0.1163 1.160 1.140 1.150 1.000 1.340 11,999,200 1.1633 6.42%
2018-03-20 0 0.109 0.109 0.110 0.104 0.122 81,480,000 8,979,720 0.1102 1.090 1.090 1.100 1.040 1.220 8,148,000 1.1021 -3.54%
2018-03-19 0 0.113 0.112 0.113 0.092 0.120 184,647,280 20,575,343 0.1114 1.130 1.120 1.130 0.920 1.200 18,464,728 1.1143 22.83%
2018-03-16 0 0.092 0.091 0.092 0.081 0.096 62,576,000 5,599,280 0.0895 0.920 0.910 0.920 0.810 0.960 6,257,600 0.8948 12.20%
2018-03-15 0 0.082 0.081 0.082 0.080 0.085 10,500,000 858,060 0.0817 0.820 0.810 0.820 0.800 0.850 1,050,000 0.8172 0.00%
2018-03-14 0 0.082 0.081 0.082 0.078 0.082 13,264,000 1,076,460 0.0812 0.820 0.810 0.820 0.780 0.820 1,326,400 0.8116 1.23%
2018-03-13 0 0.081 0.081 0.082 0.080 0.084 10,520,000 861,460 0.0819 0.810 0.810 0.820 0.800 0.840 1,052,000 0.8189 -1.22%
2018-03-12 0 0.082 0.082 0.083 0.077 0.086 23,749,320 1,963,917 0.0827 0.820 0.820 0.830 0.770 0.860 2,374,932 0.8269 5.13%
2018-03-09 0 0.078 0.071 0.078 0.070 0.082 27,700,000 2,066,268 0.0746 0.780 0.710 0.780 0.700 0.820 2,770,000 0.7459 4.00%
2018-03-08 0 0.075 0.073 0.075 0.073 0.081 22,836,400 1,725,352 0.0756 0.750 0.730 0.750 0.730 0.810 2,283,640 0.7555 2.74%
2018-03-07 0 0.073 0.073 0.074 0.073 0.092 131,429,600 10,683,204 0.0813 0.730 0.730 0.740 0.730 0.920 13,142,960 0.8128 -6.41%
2018-03-06 0 0.078 0.076 0.078 0.066 0.080 101,278,000 7,618,664 0.0752 0.780 0.760 0.780 0.660 0.800 10,127,800 0.7523 13.04%
2018-03-05 0 0.069 0.069 0.070 0.061 0.072 49,730,000 3,390,632 0.0682 0.690 0.690 0.700 0.610 0.720 4,973,000 0.6818 11.29%
2018-03-02 0 0.062 0.060 0.063 0.060 0.065 17,184,000 1,056,432 0.0615 0.620 0.600 0.630 0.600 0.650 1,718,400 0.6148 3.33%
2018-03-01 0 0.060 0.058 0.061 0.058 0.060 6,999,200 415,577 0.0594 0.600 0.580 0.610 0.580 0.600 699,920 0.5937 0.00%
2018-02-28 0 0.060 0.057 0.060 0.057 0.060 5,108,128 302,740 0.0593 0.600 0.570 0.600 0.570 0.600 510,813 0.5927 0.00%
2018-02-27 0 0.060 0.056 0.060 0.059 0.060 3,100,800 183,300 0.0591 0.600 0.560 0.600 0.590 0.600 310,080 0.5911 1.69%
2018-02-26 0 0.059 0.058 0.059 0.058 0.061 3,280,000 193,460 0.0590 0.590 0.580 0.590 0.580 0.610 328,000 0.5898 -1.67%
2018-02-23 0 0.060 0.059 0.060 0.058 0.061 7,100,000 427,000 0.0601 0.600 0.590 0.600 0.580 0.610 710,000 0.6014 5.26%
2018-02-22 0 0.057 0.057 0.058 0.057 0.058 2,320,000 133,260 0.0574 0.570 0.570 0.580 0.570 0.580 232,000 0.5744 1.79%
2018-02-21 0 0.056 0.054 0.056 0.055 0.056 3,520,000 195,820 0.0556 0.560 0.540 0.560 0.550 0.560 352,000 0.5563 1.82%
2018-02-20 0 0.055 0.055 0.057 0.054 0.057 1,840,080 102,043 0.0555 0.550 0.550 0.570 0.540 0.570 184,008 0.5546 -1.79%
2018-02-15 0 0.056 0.054 0.056 0.056 0.056 180,000 10,080 0.0560 0.560 0.540 0.560 0.560 0.560 18,000 0.5600 0.00%
2018-02-14 0 0.056 0.054 0.056 0.054 0.056 3,580,000 195,820 0.0547 0.560 0.540 0.560 0.540 0.560 358,000 0.5470 1.82%
2018-02-13 0 0.055 0.054 0.055 0.054 0.056 4,824,800 265,300 0.0550 0.550 0.540 0.550 0.540 0.560 482,480 0.5499 3.77%
2018-02-12 0 0.053 0.053 0.055 0.052 0.056 4,860,000 265,940 0.0547 0.530 0.530 0.550 0.520 0.560 486,000 0.5472 3.92%
2018-02-09 0 0.051 0.051 0.054 0.050 0.056 5,329,600 274,409 0.0515 0.510 0.510 0.540 0.500 0.560 532,960 0.5149 -3.77%
2018-02-08 0 0.053 0.053 0.056 0.053 0.057 1,320,000 70,960 0.0538 0.530 0.530 0.560 0.530 0.570 132,000 0.5376 -1.85%
2018-02-07 0 0.054 0.054 0.056 0.054 0.059 4,944,000 273,316 0.0553 0.540 0.540 0.560 0.540 0.590 494,400 0.5528 1.89%
2018-02-06 0 0.053 0.053 0.055 0.051 0.057 20,133,000 1,064,595 0.0529 0.530 0.530 0.550 0.510 0.570 2,013,300 0.5288 -3.64%
2018-02-05 0 0.055 0.055 0.057 0.055 0.059 22,420,000 1,280,720 0.0571 0.550 0.550 0.570 0.550 0.590 2,242,000 0.5712 -5.17%
2018-02-02 0 0.058 0.058 0.059 0.055 0.059 4,480,400 257,280 0.0574 0.580 0.580 0.590 0.550 0.590 448,040 0.5742 -1.69%
2018-02-01 0 0.059 0.057 0.059 0.055 0.060 8,740,480 511,762 0.0586 0.590 0.570 0.590 0.550 0.600 874,048 0.5855 3.51%
2018-01-31 0 0.057 0.056 0.057 0.052 0.061 14,504,000 827,204 0.0570 0.570 0.560 0.570 0.520 0.610 1,450,400 0.5703 5.56%
2018-01-30 0 0.054 0.053 0.054 0.053 0.055 1,712,000 92,260 0.0539 0.540 0.530 0.540 0.530 0.550 171,200 0.5389 -1.82%
2018-01-29 0 0.055 0.054 0.056 0.055 0.058 4,280,000 240,780 0.0563 0.550 0.540 0.560 0.550 0.580 428,000 0.5626 -5.17%
2018-01-26 0 0.058 0.057 0.058 0.052 0.059 18,660,000 1,049,960 0.0563 0.580 0.570 0.580 0.520 0.590 1,866,000 0.5627 7.41%
2018-01-25 0 0.054 0.054 0.056 0.049 0.063 112,492,000 6,305,388 0.0561 0.540 0.540 0.560 0.490 0.630 11,249,200 0.5605 12.50%
2018-01-24 0 0.048 0.048 0.050 0.048 0.050 1,036,000 50,648 0.0489 0.480 0.480 0.500 0.480 0.500 103,600 0.4889 -2.04%
2018-01-23 0 0.049 0.049 0.050 0.049 0.051 6,661,200 329,326 0.0494 0.490 0.490 0.500 0.490 0.510 666,120 0.4944 -2.00%
2018-01-22 0 0.050 0.048 0.050 0.048 0.050 1,060,000 51,460 0.0485 0.500 0.480 0.500 0.480 0.500 106,000 0.4855 2.04%
2018-01-19 0 0.049 0.049 0.050 0.048 0.051 10,176,000 500,756 0.0492 0.490 0.490 0.500 0.480 0.510 1,017,600 0.4921 4.26%
2018-01-18 0 0.047 0.046 0.048 0.046 0.047 620,120 28,624 0.0462 0.470 0.460 0.480 0.460 0.470 62,012 0.4616 0.00%
2018-01-17 0 0.047 0.047 0.048 0.045 0.048 2,100,000 97,900 0.0466 0.470 0.470 0.480 0.450 0.480 210,000 0.4662 -2.08%
2018-01-16 0 0.048 0.048 0.049 0.048 0.051 9,640,000 479,140 0.0497 0.480 0.480 0.490 0.480 0.510 964,000 0.4970 -2.04%
2018-01-15 0 0.049 0.048 0.050 0.046 0.050 9,600,000 473,340 0.0493 0.490 0.480 0.500 0.460 0.500 960,000 0.4931 6.52%
2018-01-12 0 0.046 0.045 0.047 0.044 0.046 6,652,000 303,940 0.0457 0.460 0.450 0.470 0.440 0.460 665,200 0.4569 4.55%
2018-01-11 0 0.044 0.044 0.045 0.044 0.046 5,200,160 234,745 0.0451 0.440 0.440 0.450 0.440 0.460 520,016 0.4514 -2.22%
2018-01-10 0 0.045 0.045 0.046 0.042 0.045 10,111,200 443,681 0.0439 0.450 0.450 0.460 0.420 0.450 1,011,120 0.4388 7.14%
2018-01-09 0 0.042 0.042 0.043 0.041 0.043 27,260,400 1,145,754 0.0420 0.420 0.420 0.430 0.410 0.430 2,726,040 0.4203 0.00%
2018-01-08 0 0.042 0.042 0.043 0.041 0.044 16,502,800 694,683 0.0421 0.420 0.420 0.430 0.410 0.440 1,650,280 0.4209 -2.33%
2018-01-05 0 0.043 0.043 0.044 0.042 0.045 19,700,000 845,680 0.0429 0.430 0.430 0.440 0.420 0.450 1,970,000 0.4293 0.00%
2018-01-04 0 0.043 0.043 0.045 0.043 0.045 22,320,000 971,120 0.0435 0.430 0.430 0.450 0.430 0.450 2,232,000 0.4351 0.00%
2018-01-03 0 0.043 0.043 0.044 0.041 0.046 8,680,000 376,560 0.0434 0.430 0.430 0.440 0.410 0.460 868,000 0.4338 -6.52%
2018-01-02 0 0.046 0.045 0.046 0.045 0.047 2,540,000 117,140 0.0461 0.460 0.450 0.460 0.450 0.470 254,000 0.4612 -2.13%
2017-12-29 0 0.047 0.046 0.048 0.045 0.048 960,000 44,700 0.0466 0.470 0.460 0.480 0.450 0.480 96,000 0.4656 2.17%
2017-12-28 0 0.046 0.045 0.047 0.045 0.047 3,180,000 147,280 0.0463 0.460 0.450 0.470 0.450 0.470 318,000 0.4631 -2.13%
2017-12-27 0 0.047 0.047 0.048 0.046 0.048 1,240,000 58,200 0.0469 0.470 0.470 0.480 0.460 0.480 124,000 0.4694 0.00%
2017-12-22 0 0.047 0.047 0.048 0.047 0.047 280,000 13,160 0.0470 0.470 0.470 0.480 0.470 0.470 28,000 0.4700 0.00%
2017-12-21 0 0.047 0.046 0.047 0.045 0.047 1,604,000 74,420 0.0464 0.470 0.460 0.470 0.450 0.470 160,400 0.4640 4.44%
2017-12-20 0 0.045 0.045 0.047 0.045 0.046 1,688,000 76,280 0.0452 0.450 0.450 0.470 0.450 0.460 168,800 0.4519 -2.17%
2017-12-19 0 0.046 0.045 0.046 0.045 0.046 11,820,000 542,720 0.0459 0.460 0.450 0.460 0.450 0.460 1,182,000 0.4592 2.22%
2017-12-18 0 0.045 0.044 0.045 0.044 0.045 320,000 14,200 0.0444 0.450 0.440 0.450 0.440 0.450 32,000 0.4438 0.00%
2017-12-15 0 0.045 0.044 0.045 0.044 0.045 3,483,200 154,918 0.0445 0.450 0.440 0.450 0.440 0.450 348,320 0.4448 0.00%
2017-12-14 0 0.045 0.045 0.046 0.043 0.046 5,146,000 229,600 0.0446 0.450 0.450 0.460 0.430 0.460 514,600 0.4462 2.27%
2017-12-13 0 0.044 0.044 0.045 0.043 0.046 3,582,000 157,540 0.0440 0.440 0.440 0.450 0.430 0.460 358,200 0.4398 -2.22%
2017-12-12 0 0.045 0.045 0.047 0.043 0.047 4,080,000 185,000 0.0453 0.450 0.450 0.470 0.430 0.470 408,000 0.4534 0.00%
2017-12-11 0 0.045 0.044 0.046 0.042 0.048 6,200,000 275,920 0.0445 0.450 0.440 0.460 0.420 0.480 620,000 0.4450 -2.17%
2017-12-08 0 0.046 0.046 0.047 0.046 0.048 8,508,000 399,396 0.0469 0.460 0.460 0.470 0.460 0.480 850,800 0.4694 -4.17%
2017-12-07 0 0.048 0.048 0.049 0.047 0.049 5,344,000 257,200 0.0481 0.480 0.480 0.490 0.470 0.490 534,400 0.4813 -2.04%
2017-12-06 0 0.049 0.048 0.049 0.048 0.051 6,088,000 301,700 0.0496 0.490 0.480 0.490 0.480 0.510 608,800 0.4956 -3.92%
2017-12-05 0 0.051 0.051 0.052 0.050 0.052 6,392,000 328,652 0.0514 0.510 0.510 0.520 0.500 0.520 639,200 0.5142 -1.92%
2017-12-04 0 0.052 0.052 0.053 0.046 0.058 115,140,000 5,745,660 0.0499 0.520 0.520 0.530 0.460 0.580 11,514,000 0.4990 8.33%
2017-12-01 0 0.048 0.048 0.050 0.045 0.050 20,540,000 972,920 0.0474 0.480 0.480 0.500 0.450 0.500 2,054,000 0.4737 -4.00%
2017-11-30 0 0.050 0.050 0.051 0.049 0.051 13,480,000 680,020 0.0504 0.500 0.500 0.510 0.490 0.510 1,348,000 0.5045 -1.96%
2017-11-29 0 0.051 0.051 0.052 0.051 0.054 4,795,600 251,009 0.0523 0.510 0.510 0.520 0.510 0.540 479,560 0.5234 -1.92%
2017-11-28 0 0.052 0.051 0.052 0.051 0.052 13,768,000 706,520 0.0513 0.520 0.510 0.520 0.510 0.520 1,376,800 0.5132 -1.89%
2017-11-27 0 0.053 0.052 0.053 0.050 0.054 15,020,000 778,840 0.0519 0.530 0.520 0.530 0.500 0.540 1,502,000 0.5185 -5.36%
2017-11-24 0 0.056 0.055 0.056 0.054 0.056 1,934,000 106,158 0.0549 0.560 0.550 0.560 0.540 0.560 193,400 0.5489 3.70%
2017-11-23 0 0.054 0.054 0.055 0.053 0.055 12,311,999 661,539 0.0537 0.540 0.540 0.550 0.530 0.550 1,231,200 0.5373 -1.82%
2017-11-22 0 0.055 0.054 0.055 0.054 0.056 4,432,000 244,740 0.0552 0.550 0.540 0.550 0.540 0.560 443,200 0.5522 0.00%
2017-11-21 0 0.055 0.055 0.056 0.055 0.056 5,700,000 315,220 0.0553 0.550 0.550 0.560 0.550 0.560 570,000 0.5530 -3.51%
2017-11-20 0 0.057 0.056 0.058 0.055 0.057 4,452,000 250,740 0.0563 0.570 0.560 0.580 0.550 0.570 445,200 0.5632 3.64%
2017-11-17 0 0.055 0.057 0.058 0.055 0.058 6,304,640 357,420 0.0567 0.550 0.570 0.580 0.550 0.580 630,464 0.5669 0.00%
2017-11-16 0 0.055 0.055 0.056 0.054 0.056 5,320,000 293,500 0.0552 0.550 0.550 0.560 0.540 0.560 532,000 0.5517 0.00%
2017-11-15 0 0.055 0.054 0.055 0.055 0.057 3,220,000 178,020 0.0553 0.550 0.540 0.550 0.550 0.570 322,000 0.5529 0.00%
2017-11-14 0 0.055 0.055 0.056 0.055 0.056 500,000 27,800 0.0556 0.550 0.550 0.560 0.550 0.560 50,000 0.5560 -1.79%
2017-11-13 0 0.056 0.056 0.057 0.056 0.057 4,420,000 247,720 0.0560 0.560 0.560 0.570 0.560 0.570 442,000 0.5605 -1.75%
2017-11-10 0 0.057 0.056 0.058 0.056 0.057 880,000 49,860 0.0567 0.570 0.560 0.580 0.560 0.570 88,000 0.5666 0.00%
2017-11-09 0 0.057 0.057 0.058 0.055 0.059 22,100,000 1,270,300 0.0575 0.570 0.570 0.580 0.550 0.590 2,210,000 0.5748 3.64%
2017-11-08 0 0.055 0.055 0.056 0.055 0.056 3,000,000 165,560 0.0552 0.550 0.550 0.560 0.550 0.560 300,000 0.5519 -1.79%
2017-11-07 0 0.056 0.056 0.057 0.054 0.056 3,240,000 179,860 0.0555 0.560 0.560 0.570 0.540 0.560 324,000 0.5551 1.82%
2017-11-06 0 0.055 0.053 0.055 0.055 0.055 2,748,000 151,084 0.0550 0.550 0.530 0.550 0.550 0.550 274,800 0.5498 0.00%
2017-11-03 0 0.055 0.055 0.056 0.055 0.056 2,700,000 149,260 0.0553 0.550 0.550 0.560 0.550 0.560 270,000 0.5528 0.00%
2017-11-02 0 0.055 0.055 0.056 0.055 0.056 4,142,400 229,428 0.0554 0.550 0.550 0.560 0.550 0.560 414,240 0.5539 -1.79%
2017-11-01 0 0.056 0.056 0.057 0.055 0.060 20,524,000 1,160,840 0.0566 0.560 0.560 0.570 0.550 0.600 2,052,400 0.5656 0.00%
2017-10-31 0 0.056 0.056 0.057 0.055 0.058 4,072,000 227,820 0.0559 0.560 0.560 0.570 0.550 0.580 407,200 0.5595 0.00%
2017-10-30 0 0.056 0.055 0.057 0.055 0.057 7,048,800 389,296 0.0552 0.560 0.550 0.570 0.550 0.570 704,880 0.5523 1.82%
2017-10-27 0 0.055 0.054 0.055 0.054 0.055 3,620,000 197,860 0.0547 0.550 0.540 0.550 0.540 0.550 362,000 0.5466 0.00%
2017-10-26 0 0.055 0.054 0.055 0.054 0.056 7,068,000 385,156 0.0545 0.550 0.540 0.550 0.540 0.560 706,800 0.5449 0.00%
2017-10-25 0 0.055 0.055 0.056 0.054 0.056 6,778,800 369,060 0.0544 0.550 0.550 0.560 0.540 0.560 677,880 0.5444 -1.79%
2017-10-24 0 0.056 0.055 0.056 0.054 0.057 11,194,000 623,970 0.0557 0.560 0.550 0.560 0.540 0.570 1,119,400 0.5574 3.70%
2017-10-23 0 0.054 0.054 0.055 0.053 0.057 13,332,000 726,428 0.0545 0.540 0.540 0.550 0.530 0.570 1,333,200 0.5449 -5.26%
2017-10-20 0 0.057 0.056 0.057 0.054 0.058 28,820,000 1,588,640 0.0551 0.570 0.560 0.570 0.540 0.580 2,882,000 0.5512 1.79%
2017-10-19 0 0.056 0.056 0.057 0.056 0.059 19,082,000 1,106,588 0.0580 0.560 0.560 0.570 0.560 0.590 1,908,200 0.5799 -5.08%
2017-10-18 0 0.059 0.059 0.060 0.059 0.062 8,652,000 519,384 0.0600 0.590 0.590 0.600 0.590 0.620 865,200 0.6003 -1.67%
2017-10-17 0 0.060 0.059 0.060 0.059 0.061 4,860,000 289,760 0.0596 0.600 0.590 0.600 0.590 0.610 486,000 0.5962 0.00%
2017-10-16 0 0.060 0.060 0.061 0.058 0.064 19,756,000 1,202,652 0.0609 0.600 0.600 0.610 0.580 0.640 1,975,600 0.6088 0.00%
2017-10-13 0 0.060 0.060 0.062 0.059 0.063 26,952,000 1,656,380 0.0615 0.600 0.600 0.620 0.590 0.630 2,695,200 0.6146 1.69%
2017-10-12 0 0.059 0.058 0.059 0.058 0.061 16,820,000 996,820 0.0593 0.590 0.580 0.590 0.580 0.610 1,682,000 0.5926 1.72%
2017-10-11 0 0.058 0.058 0.059 0.057 0.062 41,280,000 2,433,180 0.0589 0.580 0.580 0.590 0.570 0.620 4,128,000 0.5894 -6.45%
2017-10-10 0 0.062 0.062 0.063 0.060 0.070 84,400,000 5,342,300 0.0633 0.620 0.620 0.630 0.600 0.700 8,440,000 0.6330 -8.82%
2017-10-09 0 0.068 0.068 0.069 0.057 0.070 113,098,800 7,549,632 0.0668 0.680 0.680 0.690 0.570 0.700 11,309,880 0.6675 15.25%
2017-10-06 0 0.059 0.059 0.060 0.055 0.061 52,860,000 3,094,740 0.0585 0.590 0.590 0.600 0.550 0.610 5,286,000 0.5855 9.26%
2017-10-04 0 0.054 0.054 0.056 0.054 0.056 7,068,000 387,580 0.0548 0.540 0.540 0.560 0.540 0.560 706,800 0.5484 -1.82%
2017-10-03 0 0.055 0.054 0.055 0.054 0.056 1,800,000 98,540 0.0547 0.550 0.540 0.550 0.540 0.560 180,000 0.5474 1.85%
2017-09-29 0 0.054 0.054 0.055 0.053 0.055 4,212,000 226,976 0.0539 0.540 0.540 0.550 0.530 0.550 421,200 0.5389 0.00%
2017-09-28 0 0.054 0.054 0.055 0.052 0.055 14,640,000 787,700 0.0538 0.540 0.540 0.550 0.520 0.550 1,464,000 0.5380 1.89%
2017-09-27 0 0.053 0.053 0.054 0.051 0.053 12,740,000 657,980 0.0516 0.530 0.530 0.540 0.510 0.530 1,274,000 0.5165 1.92%
2017-09-26 0 0.052 0.051 0.052 0.050 0.052 10,080,000 517,740 0.0514 0.520 0.510 0.520 0.500 0.520 1,008,000 0.5136 1.96%
2017-09-25 0 0.051 0.051 0.052 0.051 0.052 7,802,000 399,814 0.0512 0.510 0.510 0.520 0.510 0.520 780,200 0.5125 -1.92%
2017-09-22 0 0.052 0.052 0.054 0.052 0.054 3,182,000 168,074 0.0528 0.520 0.520 0.540 0.520 0.540 318,200 0.5282 -1.89%
2017-09-21 0 0.053 0.052 0.054 0.052 0.055 27,280,000 1,457,940 0.0534 0.530 0.520 0.540 0.520 0.550 2,728,000 0.5344 -3.64%
2017-09-20 0 0.055 0.054 0.055 0.053 0.055 8,752,000 475,704 0.0544 0.550 0.540 0.550 0.530 0.550 875,200 0.5435 3.77%
2017-09-19 0 0.053 0.053 0.054 0.052 0.055 9,504,000 504,868 0.0531 0.530 0.530 0.540 0.520 0.550 950,400 0.5312 -1.85%
2017-09-18 0 0.054 0.054 0.055 0.052 0.057 25,766,000 1,414,500 0.0549 0.540 0.540 0.550 0.520 0.570 2,576,600 0.5490 0.00%
2017-09-15 0 0.054 0.054 0.056 0.054 0.057 8,080,000 444,220 0.0550 0.540 0.540 0.560 0.540 0.570 808,000 0.5498 -3.57%
2017-09-14 0 0.056 0.055 0.057 0.054 0.058 30,160,000 1,702,500 0.0564 0.560 0.550 0.570 0.540 0.580 3,016,000 0.5645 3.70%
2017-09-13 0 0.054 0.054 0.055 0.054 0.057 28,041,004 1,539,547 0.0549 0.540 0.540 0.550 0.540 0.570 2,804,100 0.5490 -1.82%
2017-09-12 0 0.055 0.055 0.056 0.055 0.058 13,040,000 738,060 0.0566 0.550 0.550 0.560 0.550 0.580 1,304,000 0.5660 -3.51%
2017-09-11 0 0.057 0.057 0.058 0.055 0.059 9,868,000 561,600 0.0569 0.570 0.570 0.580 0.550 0.590 986,800 0.5691 0.00%
2017-09-08 0 0.057 0.056 0.057 0.055 0.057 13,960,000 780,440 0.0559 0.570 0.560 0.570 0.550 0.570 1,396,000 0.5591 1.79%
2017-09-07 0 0.056 0.056 0.057 0.056 0.062 16,892,000 966,712 0.0572 0.560 0.560 0.570 0.560 0.620 1,689,200 0.5723 -8.20%
2017-09-06 0 0.061 0.061 0.062 0.060 0.063 16,340,000 1,008,420 0.0617 0.610 0.610 0.620 0.600 0.630 1,634,000 0.6171 -3.17%
2017-09-05 0 0.063 0.062 0.064 0.055 0.064 100,492,000 6,086,356 0.0606 0.630 0.620 0.640 0.550 0.640 10,049,200 0.6057 16.67%
2017-09-04 0 0.054 0.054 0.055 0.053 0.057 10,860,000 591,540 0.0545 0.540 0.540 0.550 0.530 0.570 1,086,000 0.5447 -3.57%
2017-09-01 0 0.056 0.055 0.056 0.053 0.059 30,824,000 1,750,940 0.0568 0.560 0.550 0.560 0.530 0.590 3,082,400 0.5680 7.69%
2017-08-31 0 0.052 0.051 0.052 0.051 0.054 9,500,000 494,540 0.0521 0.520 0.510 0.520 0.510 0.540 950,000 0.5206 0.00%
2017-08-30 0 0.052 0.051 0.053 0.052 0.053 6,536,000 341,880 0.0523 0.520 0.510 0.530 0.520 0.530 653,600 0.5231 -1.89%
2017-08-29 0 0.053 0.053 0.054 0.053 0.055 4,468,000 239,252 0.0535 0.530 0.530 0.540 0.530 0.550 446,800 0.5355 -1.85%
2017-08-28 0 0.054 0.053 0.054 0.054 0.057 4,120,000 224,420 0.0545 0.540 0.530 0.540 0.540 0.570 412,000 0.5447 0.00%
2017-08-25 0 0.054 0.054 0.056 0.054 0.057 8,884,000 494,900 0.0557 0.540 0.540 0.560 0.540 0.570 888,400 0.5571 0.00%
2017-08-24 0 0.054 0.053 0.054 0.053 0.054 2,560,225 137,050 0.0535 0.540 0.530 0.540 0.530 0.540 256,022 0.5353 -1.82%
2017-08-22 0 0.055 0.055 0.056 0.054 0.055 3,780,000 207,040 0.0548 0.550 0.550 0.560 0.540 0.550 378,000 0.5477 -1.79%
2017-08-21 0 0.056 0.054 0.056 0.054 0.056 3,832,000 209,748 0.0547 0.560 0.540 0.560 0.540 0.560 383,200 0.5474 -1.75%
2017-08-18 0 0.057 0.054 0.057 0.053 0.058 2,272,000 124,468 0.0548 0.570 0.540 0.570 0.530 0.580 227,200 0.5478 5.56%
2017-08-17 0 0.054 0.054 0.056 0.054 0.059 6,600,000 364,940 0.0553 0.540 0.540 0.560 0.540 0.590 660,000 0.5529 -3.57%
2017-08-16 0 0.056 0.056 0.058 0.056 0.057 1,540,000 87,220 0.0566 0.560 0.560 0.580 0.560 0.570 154,000 0.5664 0.00%
2017-08-15 0 0.056 0.055 0.056 0.056 0.057 3,200,000 179,300 0.0560 0.560 0.550 0.560 0.560 0.570 320,000 0.5603 -1.75%
2017-08-14 0 0.057 0.055 0.057 0.056 0.058 4,740,000 268,680 0.0567 0.570 0.550 0.570 0.560 0.580 474,000 0.5668 1.79%
2017-08-11 0 0.056 0.056 0.057 0.055 0.057 8,120,000 454,840 0.0560 0.560 0.560 0.570 0.550 0.570 812,000 0.5601 -5.08%
2017-08-10 0 0.059 0.058 0.060 0.057 0.059 2,940,000 170,700 0.0581 0.590 0.580 0.600 0.570 0.590 294,000 0.5806 -1.67%
2017-08-09 0 0.060 0.059 0.060 0.057 0.063 37,780,000 2,241,800 0.0593 0.600 0.590 0.600 0.570 0.630 3,778,000 0.5934 -4.76%
2017-08-08 0 0.063 0.063 0.064 0.062 0.064 13,902,240 874,449 0.0629 0.630 0.630 0.640 0.620 0.640 1,390,224 0.6290 -1.56%
2017-08-07 0 0.064 0.063 0.064 0.062 0.064 14,468,000 918,660 0.0635 0.640 0.630 0.640 0.620 0.640 1,446,800 0.6350 3.23%
2017-08-04 0 0.062 0.062 0.063 0.062 0.065 12,960,000 821,220 0.0634 0.620 0.620 0.630 0.620 0.650 1,296,000 0.6337 -1.59%
2017-08-03 0 0.063 0.062 0.063 0.062 0.065 17,940,000 1,128,460 0.0629 0.630 0.620 0.630 0.620 0.650 1,794,000 0.6290 -1.56%
2017-08-02 0 0.064 0.063 0.064 0.063 0.067 21,096,000 1,370,308 0.0650 0.640 0.630 0.640 0.630 0.670 2,109,600 0.6496 -1.54%
2017-08-01 0 0.065 0.065 0.066 0.062 0.067 35,560,000 2,301,100 0.0647 0.650 0.650 0.660 0.620 0.670 3,556,000 0.6471 8.33%
2017-07-31 0 0.060 0.060 0.061 0.060 0.062 14,600,000 885,660 0.0607 0.600 0.600 0.610 0.600 0.620 1,460,000 0.6066 -4.76%
2017-07-28 0 0.063 0.062 0.063 0.062 0.068 34,523,400 2,218,364 0.0643 0.630 0.620 0.630 0.620 0.680 3,452,340 0.6426 -5.97%
2017-07-27 0 0.067 0.066 0.067 0.059 0.070 136,120,000 8,874,552 0.0652 0.670 0.660 0.670 0.590 0.700 13,612,000 0.6520 11.67%
2017-07-26 0 0.060 0.060 0.061 0.055 0.063 32,508,000 1,956,060 0.0602 0.600 0.600 0.610 0.550 0.630 3,250,800 0.6017 3.45%
2017-07-25 0 0.058 0.057 0.058 0.055 0.061 20,136,800 1,174,908 0.0583 0.580 0.570 0.580 0.550 0.610 2,013,680 0.5835 5.45%
2017-07-24 0 0.055 0.054 0.055 0.053 0.055 6,546,000 355,780 0.0544 0.550 0.540 0.550 0.530 0.550 654,600 0.5435 -1.79%
2017-07-21 0 0.056 0.055 0.056 0.054 0.056 8,920,000 489,520 0.0549 0.560 0.550 0.560 0.540 0.560 892,000 0.5488 0.00%
2017-07-20 0 0.056 0.056 0.057 0.055 0.057 6,820,000 384,260 0.0563 0.560 0.560 0.570 0.550 0.570 682,000 0.5634 0.00%
2017-07-19 0 0.056 0.056 0.057 0.053 0.057 29,200,000 1,601,400 0.0548 0.560 0.560 0.570 0.530 0.570 2,920,000 0.5484 -1.75%
2017-07-18 0 0.057 0.056 0.057 0.050 0.057 29,072,000 1,553,236 0.0534 0.570 0.560 0.570 0.500 0.570 2,907,200 0.5343 5.56%
2017-07-17 0 0.054 0.054 0.055 0.052 0.058 34,424,000 1,879,640 0.0546 0.540 0.540 0.550 0.520 0.580 3,442,400 0.5460 -8.47%
2017-07-14 0 0.059 0.058 0.059 0.056 0.061 25,980,000 1,508,180 0.0581 0.590 0.580 0.590 0.560 0.610 2,598,000 0.5805 -3.28%
2017-07-13 0 0.061 0.060 0.061 0.059 0.062 15,840,000 961,580 0.0607 0.610 0.600 0.610 0.590 0.620 1,584,000 0.6071 -1.61%
2017-07-12 0 0.062 0.061 0.063 0.060 0.066 56,860,000 3,612,920 0.0635 0.620 0.610 0.630 0.600 0.660 5,686,000 0.6354 1.64%
2017-07-11 0 0.061 0.061 0.062 0.058 0.062 30,466,400 1,833,852 0.0602 0.610 0.610 0.620 0.580 0.620 3,046,640 0.6019 0.00%
2017-07-10 0 0.061 0.060 0.061 0.060 0.066 36,992,000 2,316,588 0.0626 0.610 0.600 0.610 0.600 0.660 3,699,200 0.6262 -3.17%
2017-07-07 0 0.063 0.062 0.064 0.059 0.065 56,196,080 3,547,196 0.0631 0.630 0.620 0.640 0.590 0.650 5,619,608 0.6312 3.28%
2017-07-06 0 0.061 0.061 0.062 0.055 0.067 138,180,000 8,652,980 0.0626 0.610 0.610 0.620 0.550 0.670 13,818,000 0.6262 7.02%
2017-07-05 0 0.057 0.056 0.057 0.054 0.059 103,752,000 5,803,640 0.0559 0.570 0.560 0.570 0.540 0.590 10,375,200 0.5594 -3.39%
2017-07-04 0 0.059 0.059 0.060 0.057 0.067 96,180,000 5,774,040 0.0600 0.590 0.590 0.600 0.570 0.670 9,618,000 0.6003 -10.61%
2017-07-03 0 0.066 0.066 0.067 0.066 0.077 174,136,000 12,281,732 0.0705 0.660 0.660 0.670 0.660 0.770 17,413,600 0.7053 -12.00%
2017-06-30 0 0.075 0.075 0.076 0.065 0.076 358,960,000 25,890,120 0.0721 0.750 0.750 0.760 0.650 0.760 35,896,000 0.7213 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 0.710 0.710 0.720 0.460 0.850 138,929,120 0.6790 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 0.500 0.500 0.510 0.370 0.790 140,844,160 0.4720 -31.51%
2017-06-27 0 0.073 0.072 0.073 0.010 0.186 990,006,000 48,931,256 0.0494 0.730 0.720 0.730 0.100 1.860 99,000,600 0.4943 -60.75%
2017-06-26 0 0.186 0.178 0.186 0.171 0.187 8,980,800 1,656,336 0.1844 1.860 1.780 1.860 1.710 1.870 898,080 1.8443 -0.53%
2017-06-23 0 0.187 0.180 0.187 0.179 0.188 58,054,000 10,719,600 0.1846 1.870 1.800 1.870 1.790 1.880 5,805,400 1.8465 0.54%
2017-06-22 0 0.186 0.180 0.186 0.179 0.187 1,054,400 193,083 0.1831 1.860 1.800 1.860 1.790 1.870 105,440 1.8312 -2.11%
2017-06-21 0 0.190 0.183 0.190 0.180 0.192 5,048,000 931,232 0.1845 1.900 1.830 1.900 1.800 1.920 504,800 1.8448 -1.04%
2017-06-20 0 0.192 0.189 0.192 0.168 0.196 8,656,000 1,579,108 0.1824 1.920 1.890 1.920 1.680 1.960 865,600 1.8243 8.47%
2017-06-19 0 0.177 0.173 0.175 0.170 0.177 466,640 79,484 0.1703 1.770 1.730 1.750 1.700 1.770 46,664 1.7033 -1.12%
2017-06-16 0 0.179 0.172 0.179 0.172 0.180 352,000 61,660 0.1752 1.790 1.720 1.790 1.720 1.800 35,200 1.7517 0.56%
2017-06-15 0 0.178 0.170 0.178 0.175 0.178 2,356,000 415,860 0.1765 1.780 1.700 1.780 1.750 1.780 235,600 1.7651 0.56%
2017-06-14 0 0.177 0.172 0.177 0.167 0.180 2,540,000 440,420 0.1734 1.770 1.720 1.770 1.670 1.800 254,000 1.7339 5.36%
2017-06-13 0 0.168 0.163 0.168 0.155 0.169 11,007,264 1,816,260 0.1650 1.680 1.630 1.680 1.550 1.690 1,100,726 1.6501 2.44%
2017-06-12 0 0.164 0.161 0.166 0.154 0.166 25,160,000 3,935,440 0.1564 1.640 1.610 1.660 1.540 1.660 2,516,000 1.5642 0.00%
2017-06-09 0 0.164 0.160 0.164 0.159 0.169 19,129,280 3,059,932 0.1600 1.640 1.600 1.640 1.590 1.690 1,912,928 1.5996 0.00%
2017-06-08 0 0.164 0.160 0.164 0.159 0.168 1,312,100 212,496 0.1620 1.640 1.600 1.640 1.590 1.680 131,210 1.6195 -2.38%
2017-06-07 0 0.168 0.165 0.168 0.168 0.170 187,998 31,603 0.1681 1.680 1.650 1.680 1.680 1.700 18,800 1.6810 -2.89%
2017-06-06 0 0.173 0.170 0.173 0.158 0.173 55,141,200 8,937,980 0.1621 1.730 1.700 1.730 1.580 1.730 5,514,120 1.6209 6.79%
2017-06-05 0 0.162 0.161 0.166 0.161 0.167 2,320,000 378,640 0.1632 1.620 1.610 1.660 1.610 1.670 232,000 1.6321 -2.99%
2017-06-02 0 0.167 0.166 0.168 0.167 0.172 7,081,982 1,183,517 0.1671 1.670 1.660 1.680 1.670 1.720 708,198 1.6712 -1.76%
2017-06-01 0 0.170 0.168 0.170 0.161 0.172 31,356,000 5,239,744 0.1671 1.700 1.680 1.700 1.610 1.720 3,135,600 1.6710 0.59%
2017-05-31 0 0.169 0.166 0.171 0.166 0.172 1,648,000 278,420 0.1689 1.690 1.660 1.710 1.660 1.720 164,800 1.6894 -2.31%
2017-05-29 0 0.173 0.168 0.172 0.168 0.174 840,000 142,960 0.1702 1.730 1.680 1.720 1.680 1.740 84,000 1.7019 -1.14%
2017-05-26 0 0.175 0.171 0.175 0.168 0.177 32,400,000 5,641,780 0.1741 1.750 1.710 1.750 1.680 1.770 3,240,000 1.7413 0.00%
2017-05-25 0 0.175 0.171 0.175 0.171 0.177 2,608,080 449,653 0.1724 1.750 1.710 1.750 1.710 1.770 260,808 1.7241 -1.13%
2017-05-24 0 0.177 0.177 0.178 0.172 0.177 10,822,800 1,895,476 0.1751 1.770 1.770 1.780 1.720 1.770 1,082,280 1.7514 0.57%
2017-05-23 0 0.176 0.175 0.176 0.174 0.183 20,168,000 3,579,744 0.1775 1.760 1.750 1.760 1.740 1.830 2,016,800 1.7750 -2.22%
2017-05-22 0 0.180 0.177 0.181 0.174 0.187 8,168,000 1,444,060 0.1768 1.800 1.770 1.810 1.740 1.870 816,800 1.7679 -0.55%
2017-05-19 0 0.181 0.178 0.180 0.177 0.187 77,440,000 13,914,052 0.1797 1.810 1.780 1.800 1.770 1.870 7,744,000 1.7968 1.12%
2017-05-18 0 0.179 0.178 0.179 0.152 0.180 23,996,400 4,080,634 0.1701 1.790 1.780 1.790 1.520 1.800 2,399,640 1.7005 11.18%
2017-05-17 0 0.161 0.160 0.163 0.158 0.179 6,984,000 1,158,952 0.1659 1.610 1.600 1.630 1.580 1.790 698,400 1.6594 -1.83%
2017-05-16 0 0.164 0.161 0.164 0.160 0.177 52,510,360 8,995,137 0.1713 1.640 1.610 1.640 1.600 1.770 5,251,036 1.7130 -7.34%
2017-05-15 0 0.177 0.176 0.177 0.148 0.183 161,180,000 25,266,900 0.1568 1.770 1.760 1.770 1.480 1.830 16,118,000 1.5676 18.00%
2017-05-12 0 0.150 0.148 0.152 0.146 0.150 1,156,000 172,552 0.1493 1.500 1.480 1.520 1.460 1.500 115,600 1.4927 0.67%
2017-05-11 0 0.149 0.148 0.150 0.145 0.152 4,406,400 650,412 0.1476 1.490 1.480 1.500 1.450 1.520 440,640 1.4761 -3.25%
2017-05-10 0 0.154 0.151 0.154 0.150 0.163 29,928,000 4,591,780 0.1534 1.540 1.510 1.540 1.500 1.630 2,992,800 1.5343 -1.28%
2017-05-09 0 0.156 0.152 0.156 0.149 0.156 63,280,000 9,583,300 0.1514 1.560 1.520 1.560 1.490 1.560 6,328,000 1.5144 2.63%
2017-05-08 0 0.152 0.152 0.153 0.152 0.157 1,792,000 274,776 0.1533 1.520 1.520 1.530 1.520 1.570 179,200 1.5333 -5.59%
2017-05-05 0 0.161 0.154 0.161 0.152 0.162 788,000 126,368 0.1604 1.610 1.540 1.610 1.520 1.620 78,800 1.6037 -0.62%
2017-05-04 0 0.162 0.155 0.162 0.161 0.163 400,000 65,040 0.1626 1.620 1.550 1.620 1.610 1.630 40,000 1.6260 -2.99%
2017-05-02 0 0.167 0.158 0.167 0.163 0.167 40,000 6,600 0.1650 1.670 1.580 1.670 1.630 1.670 4,000 1.6500 2.45%
2017-04-28 0 0.163 0.159 0.163 0.141 0.183 12,620,800 1,892,358 0.1499 1.630 1.590 1.630 1.410 1.830 1,262,080 1.4994 6.54%
2017-04-27 0 0.153 0.152 0.153 0.152 0.158 2,478,000 383,406 0.1547 1.530 1.520 1.530 1.520 1.580 247,800 1.5472 -3.16%
2017-04-26 0 0.158 0.157 0.158 0.154 0.160 6,442,400 1,002,222 0.1556 1.580 1.570 1.580 1.540 1.600 644,240 1.5557 -1.86%
2017-04-25 0 0.161 0.160 0.162 0.152 0.174 57,308,000 9,360,400 0.1633 1.610 1.600 1.620 1.520 1.740 5,730,800 1.6333 -8.00%
2017-04-24 0 0.175 0.171 0.175 0.171 0.175 1,804,000 310,040 0.1719 1.750 1.710 1.750 1.710 1.750 180,400 1.7186 -0.57%
2017-04-21 0 0.176 0.175 0.176 0.170 0.179 70,880,000 12,336,880 0.1741 1.760 1.750 1.760 1.700 1.790 7,088,000 1.7405 -0.56%
2017-04-20 0 0.177 0.174 0.177 0.174 0.181 860,000 151,340 0.1760 1.770 1.740 1.770 1.740 1.810 86,000 1.7598 -1.67%
2017-04-19 0 0.180 0.175 0.180 0.169 0.180 7,836,400 1,371,931 0.1751 1.800 1.750 1.800 1.690 1.800 783,640 1.7507 -1.64%
2017-04-18 0 0.183 0.181 0.183 0.181 0.184 1,592,000 289,272 0.1817 1.830 1.810 1.830 1.810 1.840 159,200 1.8170 -2.14%
2017-04-13 0 0.187 0.185 0.187 0.184 0.187 2,000,000 369,520 0.1848 1.870 1.850 1.870 1.840 1.870 200,000 1.8476 -0.53%
2017-04-12 0 0.188 0.185 0.188 0.184 0.189 11,736,000 2,213,840 0.1886 1.880 1.850 1.880 1.840 1.890 1,173,600 1.8864 0.00%
2017-04-11 0 0.188 0.185 0.188 0.186 0.193 2,655,200 496,416 0.1870 1.880 1.850 1.880 1.860 1.930 265,520 1.8696 -2.59%
2017-04-10 0 0.193 0.190 0.193 0.185 0.193 45,062,000 8,413,978 0.1867 1.930 1.900 1.930 1.850 1.930 4,506,200 1.8672 4.32%
2017-04-07 0 0.185 0.185 0.187 0.185 0.191 3,340,000 623,120 0.1866 1.850 1.850 1.870 1.850 1.910 334,000 1.8656 -1.07%
2017-04-06 0 0.187 0.187 0.189 0.184 0.188 8,132,000 1,518,900 0.1868 1.870 1.870 1.890 1.840 1.880 813,200 1.8678 -0.53%
2017-04-05 0 0.188 0.187 0.188 0.185 0.188 2,896,400 539,032 0.1861 1.880 1.870 1.880 1.850 1.880 289,640 1.8610 0.00%
2017-04-03 0 0.188 0.187 0.188 0.180 0.200 48,704,000 9,093,652 0.1867 1.880 1.870 1.880 1.800 2.000 4,870,400 1.8671 -6.00%
2017-03-31 0 0.200 0.195 0.200 0.184 0.200 37,060,000 6,921,340 0.1868 2.000 1.950 2.000 1.840 2.000 3,706,000 1.8676 7.53%
2017-03-30 0 0.186 0.184 0.187 0.184 0.190 5,944,000 1,108,312 0.1865 1.860 1.840 1.870 1.840 1.900 594,400 1.8646 -4.62%
2017-03-29 0 0.195 0.190 0.195 0.184 0.195 34,000,000 6,328,336 0.1861 1.950 1.900 1.950 1.840 1.950 3,400,000 1.8613 5.41%
2017-03-28 0 0.185 0.184 0.186 0.185 0.190 4,300,000 806,820 0.1876 1.850 1.840 1.860 1.850 1.900 430,000 1.8763 0.54%
2017-03-27 0 0.184 0.183 0.187 0.183 0.192 31,039,200 5,728,744 0.1846 1.840 1.830 1.870 1.830 1.920 3,103,920 1.8456 -1.08%
2017-03-24 0 0.186 0.186 0.189 0.185 0.193 59,672,320 11,356,493 0.1903 1.860 1.860 1.890 1.850 1.930 5,967,232 1.9031 -2.62%
2017-03-23 0 0.191 0.188 0.191 0.181 0.198 140,512,000 26,052,716 0.1854 1.910 1.880 1.910 1.810 1.980 14,051,200 1.8541 3.24%
2017-03-22 0 0.185 0.184 0.185 0.182 0.186 27,781,600 5,124,132 0.1844 1.850 1.840 1.850 1.820 1.860 2,778,160 1.8444 -1.07%
2017-03-21 0 0.187 0.187 0.188 0.183 0.200 35,732,240 6,864,456 0.1921 1.870 1.870 1.880 1.830 2.000 3,573,224 1.9211 -3.61%
2017-03-20 0 0.194 0.193 0.194 0.190 0.207 36,962,000 7,499,834 0.2029 1.940 1.930 1.940 1.900 2.070 3,696,200 2.0291 -5.83%
2017-03-17 0 0.206 0.207 0.208 0.206 0.215 18,470,000 3,862,968 0.2091 2.060 2.070 2.080 2.060 2.150 1,847,000 2.0915 -2.37%
2017-03-16 0 0.211 0.211 0.212 0.205 0.224 156,760,800 33,955,332 0.2166 2.110 2.110 2.120 2.050 2.240 15,676,080 2.1661 1.93%
2017-03-15 0 0.207 0.205 0.207 0.205 0.215 46,170,000 9,606,436 0.2081 2.070 2.050 2.070 2.050 2.150 4,617,000 2.0807 -2.36%
2017-03-14 0 0.212 0.213 0.214 0.210 0.222 4,824,000 1,032,808 0.2141 2.120 2.130 2.140 2.100 2.220 482,400 2.1410 1.92%
2017-03-13 0 0.208 0.208 0.210 0.205 0.210 4,762,000 984,756 0.2068 2.080 2.080 2.100 2.050 2.100 476,200 2.0679 1.46%
2017-03-10 0 0.205 0.205 0.207 0.205 0.208 664,000 136,140 0.2050 2.050 2.050 2.070 2.050 2.080 66,400 2.0503 -0.97%
2017-03-09 0 0.207 0.206 0.207 0.204 0.211 4,168,000 858,292 0.2059 2.070 2.060 2.070 2.040 2.110 416,800 2.0592 0.49%
2017-03-08 0 0.206 0.205 0.210 0.204 0.220 4,795,200 1,010,633 0.2108 2.060 2.050 2.100 2.040 2.200 479,520 2.1076 -6.36%
2017-03-07 0 0.220 0.220 0.223 0.214 0.226 7,201,600 1,584,128 0.2200 2.200 2.200 2.230 2.140 2.260 720,160 2.1997 0.46%
2017-03-06 0 0.219 0.217 0.219 0.208 0.248 52,499,240 12,082,231 0.2301 2.190 2.170 2.190 2.080 2.480 5,249,924 2.3014 5.80%
2017-03-03 0 0.207 0.205 0.207 0.204 0.217 9,084,000 1,902,582 0.2094 2.070 2.050 2.070 2.040 2.170 908,400 2.0944 1.47%
2017-03-02 0 0.204 0.204 0.205 0.204 0.206 2,922,000 596,506 0.2041 2.040 2.040 2.050 2.040 2.060 292,200 2.0414 -0.49%
2017-03-01 0 0.205 0.204 0.207 0.203 0.208 7,204,000 1,473,452 0.2045 2.050 2.040 2.070 2.030 2.080 720,400 2.0453 0.49%
2017-02-28 0 0.204 0.204 0.205 0.202 0.207 7,744,000 1,579,624 0.2040 2.040 2.040 2.050 2.020 2.070 774,400 2.0398 -1.45%
2017-02-27 0 0.207 0.204 0.207 0.203 0.207 2,938,000 600,658 0.2044 2.070 2.040 2.070 2.030 2.070 293,800 2.0444 0.98%
2017-02-24 0 0.205 0.205 0.206 0.203 0.205 4,052,000 827,868 0.2043 2.050 2.050 2.060 2.030 2.050 405,200 2.0431 0.49%
2017-02-23 0 0.204 0.204 0.205 0.204 0.208 5,752,320 1,182,458 0.2056 2.040 2.040 2.050 2.040 2.080 575,232 2.0556 0.00%
2017-02-22 0 0.204 0.204 0.205 0.204 0.208 3,382,240 695,087 0.2055 2.040 2.040 2.050 2.040 2.080 338,224 2.0551 -1.92%
2017-02-21 0 0.208 0.208 0.210 0.205 0.213 3,674,040 764,459 0.2081 2.080 2.080 2.100 2.050 2.130 367,404 2.0807 -2.35%
2017-02-20 0 0.213 0.210 0.213 0.210 0.222 1,572,000 333,848 0.2124 2.130 2.100 2.130 2.100 2.220 157,200 2.1237 -0.47%
2017-02-17 0 0.214 0.213 0.216 0.207 0.220 6,368,000 1,362,864 0.2140 2.140 2.130 2.160 2.070 2.200 636,800 2.1402 1.42%
2017-02-16 0 0.211 0.209 0.211 0.207 0.213 2,688,000 563,288 0.2096 2.110 2.090 2.110 2.070 2.130 268,800 2.0956 0.00%
2017-02-15 0 0.211 0.209 0.211 0.209 0.214 1,516,280 320,544 0.2114 2.110 2.090 2.110 2.090 2.140 151,628 2.1140 1.44%
2017-02-14 0 0.208 0.208 0.209 0.205 0.211 1,976,000 411,284 0.2081 2.080 2.080 2.090 2.050 2.110 197,600 2.0814 0.00%
2017-02-13 0 0.208 0.206 0.209 0.206 0.210 1,400,800 290,401 0.2073 2.080 2.060 2.090 2.060 2.100 140,080 2.0731 -0.95%
2017-02-10 0 0.210 0.208 0.210 0.204 0.213 4,160,000 861,036 0.2070 2.100 2.080 2.100 2.040 2.130 416,000 2.0698 0.00%
2017-02-09 0 0.210 0.208 0.213 0.202 0.217 10,972,000 2,279,528 0.2078 2.100 2.080 2.130 2.020 2.170 1,097,200 2.0776 1.57%
2017-02-08 0 0.227 0.226 0.227 0.216 0.233 10,512,290 2,340,718 0.2227 2.067 2.058 2.067 1.967 2.122 1,154,191 2.0280 -1.30%
2017-02-07 0 0.046 0.045 0.046 0.044 0.046 33,900,000 1,521,440 0.0449 2.095 2.049 2.095 2.004 2.095 744,406 2.0438 2.22%
2017-02-06 0 0.045 0.045 0.046 0.043 0.046 56,386,500 2,509,833 0.0445 2.049 2.049 2.095 1.958 2.095 1,238,185 2.0270 -2.17%
2017-02-03 0 0.046 0.045 0.046 0.044 0.046 26,668,000 1,210,664 0.0454 2.095 2.049 2.095 2.004 2.095 585,600 2.0674 0.00%
2017-02-02 0 0.046 0.046 0.047 0.046 0.049 16,280,000 763,860 0.0469 2.095 2.095 2.140 2.095 2.231 357,491 2.1367 0.00%
2017-02-01 0 0.046 0.045 0.047 0.046 0.048 14,889,800 694,712 0.0467 2.095 2.049 2.140 2.095 2.186 326,963 2.1247 -2.13%
2017-01-27 0 0.047 0.047 0.048 0.047 0.048 720,000 34,060 0.0473 2.140 2.140 2.186 2.140 2.186 15,810 2.1543 0.00%
2017-01-26 0 0.047 0.047 0.048 0.047 0.049 6,444,800 308,657 0.0479 2.140 2.140 2.186 2.140 2.231 141,521 2.1810 -4.08%
2017-01-25 0 0.049 0.047 0.049 0.047 0.049 6,706,300 321,163 0.0479 2.231 2.140 2.231 2.140 2.231 147,263 2.1809 2.08%
2017-01-24 0 0.048 0.047 0.048 0.046 0.049 7,800,000 372,760 0.0478 2.186 2.140 2.186 2.095 2.231 171,279 2.1763 4.35%
2017-01-23 0 0.046 0.046 0.047 0.046 0.047 6,880,000 317,700 0.0462 2.095 2.095 2.140 2.095 2.140 151,077 2.1029 0.00%
2017-01-20 0 0.046 0.046 0.047 0.046 0.048 15,460,000 728,260 0.0471 2.095 2.095 2.140 2.095 2.186 339,484 2.1452 0.00%
2017-01-19 0 0.046 0.046 0.047 0.046 0.047 3,190,000 149,720 0.0469 2.095 2.095 2.140 2.095 2.140 70,049 2.1374 -2.13%
2017-01-18 0 0.047 0.047 0.048 0.046 0.048 8,340,000 391,700 0.0470 2.140 2.140 2.186 2.095 2.186 183,137 2.1388 2.17%
2017-01-17 0 0.046 0.045 0.047 0.046 0.047 13,080,000 605,560 0.0463 2.095 2.049 2.140 2.095 2.140 287,222 2.1083 0.00%
2017-01-16 0 0.046 0.046 0.047 0.046 0.047 11,860,000 546,080 0.0460 2.095 2.095 2.140 2.095 2.140 260,432 2.0968 0.00%
2017-01-13 0 0.046 0.045 0.046 0.041 0.047 79,525,216 3,582,623 0.0451 2.095 2.049 2.095 1.867 2.140 1,746,285 2.0516 -4.17%
2017-01-12 0 0.048 0.047 0.048 0.047 0.048 20,060,400 957,977 0.0478 2.186 2.140 2.186 2.140 2.186 440,504 2.1747 0.00%
2017-01-11 0 0.048 0.047 0.049 0.047 0.048 9,300,000 442,560 0.0476 2.186 2.140 2.231 2.140 2.186 204,218 2.1671 0.00%
2017-01-10 0 0.048 0.048 0.049 0.047 0.048 10,160,000 486,460 0.0479 2.186 2.186 2.231 2.140 2.186 223,102 2.1804 0.00%
2017-01-09 0 0.048 0.047 0.048 0.047 0.049 29,240,000 1,399,760 0.0479 2.186 2.140 2.186 2.140 2.231 642,078 2.1800 -2.04%
2017-01-06 0 0.049 0.049 0.050 0.049 0.050 15,740,000 778,240 0.0494 2.231 2.231 2.277 2.231 2.277 345,633 2.2516 0.00%
2017-01-05 0 0.049 0.048 0.049 0.049 0.050 21,400,000 1,053,120 0.0492 2.231 2.186 2.231 2.231 2.277 469,920 2.2411 0.00%
2017-01-04 0 0.049 0.049 0.050 0.048 0.050 14,940,000 732,400 0.0490 2.231 2.231 2.277 2.186 2.277 328,066 2.2325 -2.00%
2017-01-03 0 0.050 0.050 0.051 0.048 0.051 20,737,400 1,024,067 0.0494 2.277 2.277 2.323 2.186 2.323 455,370 2.2489 0.00%
2016-12-30 0 0.050 0.050 0.051 0.049 0.052 14,640,000 739,140 0.0505 2.277 2.277 2.323 2.231 2.368 321,478 2.2992 2.04%
2016-12-29 0 0.049 0.049 0.050 0.049 0.051 27,900,000 1,395,980 0.0500 2.231 2.231 2.277 2.231 2.323 612,653 2.2786 -3.92%
2016-12-28 0 0.051 0.050 0.051 0.050 0.052 27,960,000 1,424,540 0.0509 2.323 2.277 2.323 2.277 2.368 613,970 2.3202 -3.77%
2016-12-23 0 0.053 0.052 0.053 0.050 0.054 103,530,000 5,386,790 0.0520 2.414 2.368 2.414 2.277 2.459 2,273,404 2.3695 6.00%
2016-12-22 0 0.050 0.050 0.051 0.050 0.051 16,430,000 832,070 0.0506 2.277 2.277 2.323 2.277 2.323 360,785 2.3063 -1.96%
2016-12-21 0 0.051 0.050 0.051 0.050 0.051 32,820,000 1,654,280 0.0504 2.323 2.277 2.323 2.277 2.323 720,691 2.2954 2.00%
2016-12-20 0 0.050 0.050 0.051 0.049 0.054 107,990,400 5,526,999 0.0512 2.277 2.277 2.323 2.231 2.459 2,371,349 2.3307 -3.85%
2016-12-19 0 0.052 0.052 0.053 0.052 0.057 54,125,400 2,919,704 0.0539 2.368 2.368 2.414 2.368 2.596 1,188,534 2.4566 -3.70%
2016-12-16 0 0.054 0.053 0.054 0.053 0.055 77,540,400 4,141,758 0.0534 2.459 2.414 2.459 2.414 2.505 1,702,701 2.4325 -1.82%
2016-12-15 0 0.055 0.055 0.056 0.054 0.060 182,240,000 10,143,060 0.0557 2.505 2.505 2.550 2.459 2.732 4,001,788 2.5346 -1.79%
2016-12-14 0 0.056 0.056 0.057 0.055 0.057 43,750,000 2,437,200 0.0557 2.550 2.550 2.596 2.505 2.596 960,701 2.5369 0.00%
2016-12-13 0 0.056 0.056 0.057 0.054 0.058 89,750,000 5,016,020 0.0559 2.550 2.550 2.596 2.459 2.641 1,970,810 2.5452 0.00%
2016-12-12 0 0.056 0.055 0.056 0.055 0.064 110,660,000 6,462,540 0.0584 2.550 2.505 2.550 2.505 2.915 2,429,970 2.6595 -6.67%
2016-12-09 0 0.060 0.060 0.061 0.054 0.068 622,650,000 38,272,290 0.0615 2.732 2.732 2.778 2.459 3.097 13,672,701 2.7992 11.11%
2016-12-08 0 0.054 0.053 0.054 0.051 0.059 185,160,000 10,032,540 0.0542 2.459 2.414 2.459 2.323 2.687 4,065,908 2.4675 -6.90%
2016-12-07 0 0.058 0.057 0.058 0.055 0.060 183,960,000 10,526,620 0.0572 2.641 2.596 2.641 2.505 2.732 4,039,557 2.6059 0.00%
2016-12-06 0 0.058 0.057 0.059 0.056 0.064 241,180,000 14,197,120 0.0589 2.641 2.596 2.687 2.550 2.915 5,296,044 2.6807 -3.33%
2016-12-05 0 0.060 0.058 0.060 0.058 0.072 356,150,000 21,944,750 0.0616 2.732 2.641 2.732 2.641 3.279 7,820,658 2.8060 -11.76%
2016-12-02 0 0.068 0.067 0.068 0.066 0.087 394,360,000 28,520,480 0.0723 3.097 3.051 3.097 3.006 3.962 8,659,707 3.2935 -10.53%
2016-12-01 0 0.076 0.076 0.077 0.075 0.100 317,816,000 26,406,082 0.0831 3.461 3.461 3.507 3.415 4.554 6,978,886 3.7837 -20.00%
2016-11-30 0 0.095 0.094 0.095 0.094 0.121 347,680,000 35,572,260 0.1023 4.326 4.281 4.326 4.281 5.510 7,634,666 4.6593 -20.17%
2016-11-29 0 0.119 0.118 0.119 0.118 0.142 276,474,800 36,267,980 0.1312 5.419 5.374 5.419 5.374 6.467 6,071,079 5.9739 -8.46%
2016-11-28 0 0.130 0.130 0.131 0.100 0.133 479,186,000 58,943,292 0.1230 5.920 5.920 5.966 4.554 6.057 10,522,391 5.6017 23.81%
2016-11-25 0 0.105 0.105 0.106 0.102 0.114 145,798,000 15,558,600 0.1067 4.782 4.782 4.827 4.645 5.192 3,201,562 4.8597 2.94%
2016-11-24 0 0.102 0.104 0.105 0.094 0.105 85,043,600 8,412,829 0.0989 4.645 4.736 4.782 4.281 4.782 1,867,463 4.5050 0.99%
2016-11-23 0 0.101 0.100 0.102 0.096 0.111 101,532,500 10,462,637 0.1030 4.600 4.554 4.645 4.372 5.055 2,229,541 4.6927 3.06%
2016-11-22 0 0.098 0.097 0.098 0.096 0.151 579,044,000 66,483,610 0.1148 4.463 4.417 4.463 4.372 6.876 12,715,162 5.2287 -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 5.374 5.374 5.419 4.782 10.75 27,860,286 7.5996 10.28%
2016-11-18 0 0.107 0.106 0.107 0.075 0.115 527,772,095 53,972,638 0.1023 4.873 4.827 4.873 3.415 5.237 11,589,288 4.6571 40.79%
2016-11-17 0 0.076 0.077 0.078 0.074 0.080 65,170,000 5,142,220 0.0789 3.461 3.507 3.552 3.370 3.643 1,431,061 3.5933 -5.00%
2016-11-16 0 0.080 0.079 0.080 0.075 0.083 79,044,400 6,309,534 0.0798 3.643 3.598 3.643 3.415 3.780 1,735,727 3.6351 0.00%
2016-11-15 0 0.080 0.078 0.080 0.061 0.083 198,254,000 14,974,728 0.0755 3.643 3.552 3.643 2.778 3.780 4,353,437 3.4397 29.03%
2016-11-14 0 0.062 0.062 0.064 0.057 0.067 197,720,000 11,951,612 0.0604 2.823 2.823 2.915 2.596 3.051 4,341,711 2.7527 -22.50%
2016-11-11 0 0.080 0.080 0.081 0.075 0.080 10,765,200 841,934 0.0782 3.643 3.643 3.689 3.415 3.643 236,392 3.5616 5.26%
2016-11-10 0 0.076 0.076 0.078 0.076 0.076 2,340,000 177,800 0.0760 3.461 3.461 3.552 3.461 3.461 51,384 3.4602 1.33%
2016-11-09 0 0.075 0.074 0.075 0.073 0.080 2,970,000 221,400 0.0745 3.415 3.370 3.415 3.324 3.643 65,218 3.3948 -1.32%
2016-11-08 0 0.076 0.076 0.078 0.076 0.077 3,660,000 281,720 0.0770 3.461 3.461 3.552 3.461 3.507 80,370 3.5053 -2.56%
2016-11-07 0 0.078 0.078 0.079 0.077 0.078 1,520,000 117,060 0.0770 3.552 3.552 3.598 3.507 3.552 33,378 3.5072 -1.27%
2016-11-04 0 0.079 0.079 0.080 0.077 0.080 5,860,000 460,720 0.0786 3.598 3.598 3.643 3.507 3.643 128,679 3.5804 0.00%
2016-11-03 0 0.079 0.078 0.079 0.077 0.079 1,305,190 101,819 0.0780 3.598 3.552 3.598 3.507 3.598 28,661 3.5526 0.00%
2016-11-02 0 0.079 0.079 0.080 0.079 0.080 1,630,000 128,760 0.0790 3.598 3.598 3.643 3.598 3.643 35,793 3.5974 -1.25%
2016-11-01 0 0.080 0.080 0.081 0.078 0.081 4,860,000 385,740 0.0794 3.643 3.643 3.689 3.552 3.689 106,720 3.6145 0.00%
2016-10-31 0 0.080 0.080 0.081 0.078 0.080 16,380,000 1,296,000 0.0791 3.643 3.643 3.689 3.552 3.643 359,687 3.6031 -1.23%
2016-10-28 0 0.081 0.080 0.081 0.081 0.083 2,939,600 240,150 0.0817 3.689 3.643 3.689 3.689 3.780 64,550 3.7204 0.00%
2016-10-27 0 0.081 0.080 0.081 0.079 0.081 9,702,000 775,792 0.0800 3.689 3.643 3.689 3.598 3.689 213,045 3.6414 0.00%
2016-10-26 0 0.081 0.081 0.082 0.081 0.083 3,820,000 313,960 0.0822 3.689 3.689 3.734 3.689 3.780 83,883 3.7428 -2.41%
2016-10-25 0 0.083 0.082 0.083 0.078 0.091 55,050,000 4,722,320 0.0858 3.780 3.734 3.780 3.552 4.144 1,208,837 3.9065 3.75%
2016-10-24 0 0.080 0.080 0.081 0.077 0.080 7,200,000 567,120 0.0788 3.643 3.643 3.689 3.507 3.643 158,104 3.5870 0.00%
2016-10-20 0 0.080 0.077 0.081 0.077 0.081 9,380,000 742,580 0.0792 3.643 3.507 3.689 3.507 3.689 205,974 3.6052 0.00%
2016-10-19 0 0.080 0.080 0.081 0.079 0.080 7,240,000 578,960 0.0800 3.643 3.643 3.689 3.598 3.643 158,982 3.6417 0.00%
2016-10-18 0 0.080 0.080 0.081 0.076 0.080 6,069,200 481,910 0.0794 3.643 3.643 3.689 3.461 3.643 133,273 3.6160 0.00%
2016-10-17 0 0.080 0.080 0.081 0.073 0.080 18,172,000 1,400,706 0.0771 3.643 3.643 3.689 3.324 3.643 399,037 3.5102 0.00%
2016-10-14 0 0.080 0.080 0.081 0.075 0.082 15,180,000 1,190,860 0.0784 3.643 3.643 3.689 3.415 3.734 333,336 3.5726 3.90%
2016-10-13 0 0.077 0.077 0.078 0.074 0.078 4,910,000 375,140 0.0764 3.507 3.507 3.552 3.370 3.552 107,818 3.4794 4.05%
2016-10-12 0 0.074 0.074 0.075 0.074 0.075 2,580,000 191,760 0.0743 3.370 3.370 3.415 3.370 3.415 56,654 3.3848 -1.33%
2016-10-11 0 0.075 0.075 0.076 0.075 0.081 6,106,000 465,380 0.0762 3.415 3.415 3.461 3.415 3.689 134,081 3.4709 -5.06%
2016-10-07 0 0.079 0.078 0.079 0.079 0.083 11,340,000 921,020 0.0812 3.598 3.552 3.598 3.598 3.780 249,014 3.6987 0.00%
2016-10-06 0 0.079 0.079 0.080 0.079 0.084 5,680,000 457,360 0.0805 3.598 3.598 3.643 3.598 3.825 124,726 3.6669 1.28%
2016-10-05 0 0.078 0.078 0.079 0.078 0.082 4,800,000 381,440 0.0795 3.552 3.552 3.598 3.552 3.734 105,403 3.6189 -3.70%
2016-10-04 0 0.081 0.080 0.082 0.075 0.085 37,690,000 3,045,290 0.0808 3.689 3.643 3.734 3.415 3.871 827,630 3.6795 3.85%
2016-10-03 0 0.078 0.075 0.078 0.072 0.078 4,180,000 315,900 0.0756 3.552 3.415 3.552 3.279 3.552 91,788 3.4416 6.85%
2016-09-30 0 0.073 0.072 0.073 0.071 0.073 4,000,000 289,960 0.0725 3.324 3.279 3.324 3.233 3.324 87,836 3.3012 0.00%
2016-09-29 0 0.073 0.072 0.075 0.071 0.076 7,520,000 557,180 0.0741 3.324 3.279 3.415 3.233 3.461 165,131 3.3742 1.39%
2016-09-28 0 0.072 0.071 0.072 0.071 0.075 4,288,000 308,760 0.0720 3.279 3.233 3.279 3.233 3.415 94,160 3.2791 -1.37%
2016-09-27 0 0.073 0.072 0.073 0.073 0.073 2,550,000 186,100 0.0730 3.324 3.279 3.324 3.324 3.324 55,995 3.3235 -1.35%
2016-09-26 0 0.074 0.073 0.074 0.073 0.080 12,940,000 983,420 0.0760 3.370 3.324 3.370 3.324 3.643 284,148 3.4609 -1.33%
2016-09-23 0 0.075 0.075 0.076 0.069 0.080 59,902,000 4,454,600 0.0744 3.415 3.415 3.461 3.142 3.643 1,315,381 3.3865 8.70%
2016-09-22 0 0.069 0.069 0.071 0.069 0.072 5,480,000 386,460 0.0705 3.142 3.142 3.233 3.142 3.279 120,335 3.2115 0.00%
2016-09-21 0 0.069 0.069 0.070 0.068 0.070 2,380,000 163,280 0.0686 3.142 3.142 3.188 3.097 3.188 52,262 3.1242 0.00%
2016-09-20 0 0.069 0.068 0.069 0.068 0.070 1,950,000 134,960 0.0692 3.142 3.097 3.142 3.097 3.188 42,820 3.1518 -1.43%
2016-09-19 0 0.070 0.068 0.070 0.068 0.071 2,100,000 145,700 0.0694 3.188 3.097 3.188 3.097 3.233 46,114 3.1596 1.45%
2016-09-15 0 0.069 0.069 0.070 0.069 0.070 820,000 56,780 0.0692 3.142 3.142 3.188 3.142 3.188 18,006 3.1533 0.00%
2016-09-14 0 0.069 0.068 0.069 0.069 0.070 670,000 46,320 0.0691 3.142 3.097 3.142 3.142 3.188 14,712 3.1484 1.47%
2016-09-13 0 0.068 0.068 0.070 0.068 0.069 1,350,000 92,920 0.0688 3.097 3.097 3.188 3.097 3.142 29,644 3.1345 -1.45%
2016-09-12 0 0.069 0.068 0.070 0.068 0.070 3,020,000 207,960 0.0689 3.142 3.097 3.188 3.097 3.188 66,316 3.1359 -2.82%
2016-09-09 0 0.071 0.070 0.071 0.069 0.073 8,834,000 628,840 0.0712 3.233 3.188 3.233 3.142 3.324 193,985 3.2417 2.90%
2016-09-08 0 0.069 0.068 0.070 0.068 0.069 980,000 67,080 0.0684 3.142 3.097 3.188 3.097 3.142 21,520 3.1171 0.00%
2016-09-07 0 0.069 0.068 0.069 0.068 0.070 3,350,000 230,790 0.0689 3.142 3.097 3.142 3.097 3.188 73,562 3.1373 -1.43%
2016-09-06 0 0.070 0.069 0.070 0.069 0.070 3,320,000 230,460 0.0694 3.188 3.142 3.188 3.142 3.188 72,904 3.1612 1.45%
2016-09-05 0 0.069 0.069 0.070 0.068 0.070 2,720,000 188,780 0.0694 3.142 3.142 3.188 3.097 3.188 59,728 3.1607 1.47%
2016-09-02 0 0.068 0.067 0.068 0.068 0.068 358,000 24,200 0.0676 3.097 3.051 3.097 3.097 3.097 7,861 3.0784 0.00%
2016-09-01 0 0.068 0.067 0.069 0.068 0.069 2,274,000 154,968 0.0681 3.097 3.051 3.142 3.097 3.142 49,935 3.1034 -1.45%
2016-08-31 0 0.069 0.069 0.070 0.068 0.069 1,270,800 87,029 0.0685 3.142 3.142 3.188 3.097 3.142 27,905 3.1187 0.00%
2016-08-30 0 0.069 0.069 0.070 0.068 0.071 4,880,000 337,780 0.0692 3.142 3.142 3.188 3.097 3.233 107,159 3.1521 -2.82%
2016-08-29 0 0.071 0.071 0.072 0.070 0.070 56,000 3,840 0.0686 3.233 3.233 3.279 3.188 3.188 1,230 3.1227 -1.39%
2016-08-26 0 0.072 0.071 0.072 0.070 0.073 2,230,000 158,060 0.0709 3.279 3.233 3.279 3.188 3.324 48,968 3.2278 0.00%
2016-08-25 0 0.072 0.072 0.073 0.071 0.072 2,020,000 145,120 0.0718 3.279 3.279 3.324 3.233 3.279 44,357 3.2716 -1.37%
2016-08-24 0 0.073 0.071 0.073 0.071 0.073 2,070,000 149,410 0.0722 3.324 3.233 3.324 3.233 3.324 45,455 3.2870 0.00%
2016-08-23 0 0.073 0.071 0.073 0.071 0.073 3,140,000 224,300 0.0714 3.324 3.233 3.324 3.233 3.324 68,951 3.2530 1.39%
2016-08-22 0 0.072 0.072 0.073 0.072 0.074 660,000 47,800 0.0724 3.279 3.279 3.324 3.279 3.370 14,493 3.2982 -2.70%
2016-08-19 0 0.074 0.074 0.075 0.073 0.075 2,450,000 181,230 0.0740 3.370 3.370 3.415 3.324 3.415 53,799 3.3686 0.00%
2016-08-18 0 0.074 0.073 0.075 0.073 0.075 1,320,000 98,340 0.0745 3.370 3.324 3.415 3.324 3.415 28,986 3.3927 -1.33%
2016-08-17 0 0.075 0.073 0.075 0.069 0.075 30,400,000 2,187,540 0.0720 3.415 3.324 3.415 3.142 3.415 667,550 3.2770 5.63%
2016-08-16 0 0.071 0.071 0.072 0.071 0.072 24,230,000 1,725,750 0.0712 3.233 3.233 3.279 3.233 3.279 532,064 3.2435 0.00%
2016-08-15 0 0.071 0.071 0.072 0.069 0.072 30,110,000 2,130,060 0.0707 3.233 3.233 3.279 3.142 3.279 661,182 3.2216 1.43%
2016-08-12 0 0.070 0.069 0.071 0.070 0.071 20,516,000 1,446,404 0.0705 3.188 3.142 3.233 3.188 3.233 450,509 3.2106 -1.41%
2016-08-11 0 0.071 0.069 0.072 0.069 0.071 15,630,000 1,095,860 0.0701 3.233 3.142 3.279 3.142 3.233 343,217 3.1929 4.41%
2016-08-10 0 0.068 0.068 0.072 0.068 0.071 9,020,000 629,030 0.0697 3.097 3.097 3.279 3.097 3.233 198,069 3.1758 -4.23%
2016-08-09 0 0.071 0.071 0.072 0.070 0.073 11,900,000 844,700 0.0710 3.233 3.233 3.279 3.188 3.324 261,311 3.2325 0.00%
2016-08-08 0 0.071 0.070 0.072 0.068 0.071 14,430,000 1,007,040 0.0698 3.233 3.188 3.279 3.097 3.233 316,867 3.1781 0.00%
2016-08-05 0 0.071 0.069 0.071 0.068 0.072 2,660,000 189,260 0.0712 3.233 3.142 3.233 3.097 3.279 58,411 3.2402 1.43%
2016-08-04 0 0.070 0.068 0.070 0.068 0.071 5,460,000 381,420 0.0699 3.188 3.097 3.188 3.097 3.233 119,896 3.1813 6.06%
2016-08-03 0 0.066 0.066 0.068 0.066 0.067 1,560,000 103,960 0.0666 3.006 3.006 3.097 3.006 3.051 34,256 3.0348 -1.49%
2016-08-01 0 0.067 0.067 0.068 0.065 0.067 1,180,000 78,040 0.0661 3.051 3.051 3.097 2.960 3.051 25,911 3.0118 0.00%
2016-07-29 0 0.067 0.067 0.068 0.065 0.068 2,910,000 195,640 0.0672 3.051 3.051 3.097 2.960 3.097 63,900 3.0616 -1.47%
2016-07-28 0 0.068 0.068 0.069 0.068 0.068 440,000 29,920 0.0680 3.097 3.097 3.142 3.097 3.097 9,662 3.0967 -1.45%
2016-07-27 0 0.069 0.069 0.070 0.069 0.070 780,000 54,240 0.0695 3.142 3.142 3.188 3.142 3.188 17,128 3.1668 -1.43%
2016-07-26 0 0.070 0.069 0.071 0.069 0.070 2,860,000 199,600 0.0698 3.188 3.142 3.233 3.142 3.188 62,802 3.1782 0.00%
2016-07-25 0 0.070 0.068 0.070 0.068 0.070 2,340,000 162,480 0.0694 3.188 3.097 3.188 3.097 3.188 51,384 3.1621 4.48%
2016-07-22 0 0.067 0.066 0.068 0.067 0.068 1,420,000 96,420 0.0679 3.051 3.006 3.097 3.051 3.097 31,182 3.0922 -1.47%
2016-07-21 0 0.068 0.068 0.069 0.068 0.070 1,720,000 118,340 0.0688 3.097 3.097 3.142 3.097 3.188 37,769 3.1332 -1.45%
2016-07-20 0 0.069 0.068 0.069 0.067 0.069 3,440,000 235,260 0.0684 3.142 3.097 3.142 3.051 3.142 75,539 3.1144 0.00%
2016-07-19 0 0.069 0.067 0.069 0.067 0.069 860,000 58,820 0.0684 3.142 3.051 3.142 3.051 3.142 18,885 3.1147 0.00%
2016-07-18 0 0.069 0.068 0.069 0.069 0.069 220,000 15,180 0.0690 3.142 3.097 3.142 3.142 3.142 4,831 3.1422 1.47%
2016-07-15 0 0.068 0.069 0.070 0.067 0.070 7,992,000 543,004 0.0679 3.097 3.142 3.188 3.051 3.188 175,495 3.0941 -2.86%
2016-07-14 0 0.070 0.069 0.070 0.069 0.070 2,060,000 142,170 0.0690 3.188 3.142 3.188 3.142 3.188 45,235 3.1429 0.00%
2016-07-13 0 0.070 0.070 0.072 0.070 0.073 1,700,000 120,660 0.0710 3.188 3.188 3.279 3.188 3.324 37,330 3.2322 -1.41%
2016-07-12 0 0.071 0.071 0.073 0.071 0.071 114,000 7,954 0.0698 3.233 3.233 3.324 3.233 3.233 2,503 3.1774 0.00%
2016-07-11 0 0.071 0.071 0.073 0.071 0.073 2,090,000 150,410 0.0720 3.233 3.233 3.324 3.233 3.324 45,894 3.2773 -4.05%
2016-07-08 0 0.074 0.073 0.075 0.071 0.075 6,020,000 443,880 0.0737 3.370 3.324 3.415 3.233 3.415 132,193 3.3578 0.00%
2016-07-07 0 0.074 0.074 0.075 0.071 0.076 7,060,400 524,297 0.0743 3.370 3.370 3.415 3.233 3.461 155,039 3.3817 1.37%
2016-07-06 0 0.073 0.072 0.074 0.071 0.075 8,962,000 647,784 0.0723 3.324 3.279 3.370 3.233 3.415 196,796 3.2917 0.00%
2016-07-05 0 0.073 0.073 0.074 0.071 0.074 4,240,000 310,180 0.0732 3.324 3.324 3.370 3.233 3.370 93,106 3.3315 0.00%
2016-07-04 0 0.073 0.072 0.074 0.070 0.074 6,618,000 482,618 0.0729 3.324 3.279 3.370 3.188 3.370 145,324 3.3210 4.29%
2016-06-30 0 0.070 0.070 0.071 0.067 0.070 11,322,000 782,944 0.0692 3.188 3.188 3.233 3.051 3.188 248,619 3.1492 2.94%
2016-06-29 0 0.068 0.066 0.068 0.065 0.068 1,710,000 114,600 0.0670 3.097 3.006 3.097 2.960 3.097 37,550 3.0520 3.03%
2016-06-28 0 0.066 0.064 0.066 0.062 0.066 1,560,000 101,780 0.0652 3.006 2.915 3.006 2.823 3.006 34,256 2.9712 0.00%
2016-06-27 0 0.066 0.064 0.067 0.066 0.067 1,260,000 84,340 0.0669 3.006 2.915 3.051 3.006 3.051 27,668 3.0483 3.12%
2016-06-24 0 0.064 0.064 0.065 0.064 0.069 13,090,000 854,700 0.0653 2.915 2.915 2.960 2.915 3.142 287,442 2.9735 -5.88%
2016-06-23 0 0.068 0.068 0.069 0.067 0.068 1,060,000 71,980 0.0679 3.097 3.097 3.142 3.051 3.097 23,276 3.0924 3.03%
2016-06-22 0 0.066 0.066 0.068 0.066 0.067 2,040,000 135,660 0.0665 3.006 3.006 3.097 3.006 3.051 44,796 3.0284 -1.49%
2016-06-21 0 0.067 0.067 0.068 0.067 0.069 1,720,000 116,220 0.0676 3.051 3.051 3.097 3.051 3.142 37,769 3.0771 0.00%
2016-06-20 0 0.067 0.067 0.068 0.066 0.068 440,000 29,620 0.0673 3.051 3.051 3.097 3.006 3.097 9,662 3.0656 1.52%
2016-06-17 0 0.066 0.066 0.068 0.065 0.070 6,450,000 440,160 0.0682 3.006 3.006 3.097 2.960 3.188 141,635 3.1077 1.54%
2016-06-16 0 0.065 0.065 0.067 0.065 0.067 3,320,000 217,580 0.0655 2.960 2.960 3.051 2.960 3.051 72,904 2.9845 0.00%
2016-06-15 0 0.065 0.065 0.068 0.065 0.069 1,640,000 110,060 0.0671 2.960 2.960 3.097 2.960 3.142 36,013 3.0562 -4.41%
2016-06-14 0 0.068 0.068 0.069 0.067 0.068 960,000 65,080 0.0678 3.097 3.097 3.142 3.051 3.097 21,081 3.0872 -1.45%
2016-06-13 0 0.069 0.068 0.069 0.067 0.070 3,498,000 237,444 0.0679 3.142 3.097 3.142 3.051 3.188 76,812 3.0912 0.00%
2016-06-10 0 0.069 0.069 0.071 0.069 0.069 140,000 9,660 0.0690 3.142 3.142 3.233 3.142 3.142 3,074 3.1422 0.00%
2016-06-08 0 0.069 0.069 0.071 0.069 0.071 2,500,000 176,100 0.0704 3.142 3.142 3.233 3.142 3.233 54,897 3.2078 -1.43%
2016-06-07 0 0.070 0.069 0.070 0.068 0.071 3,690,000 258,150 0.0700 3.188 3.142 3.188 3.097 3.233 81,028 3.1859 2.94%
2016-06-06 0 0.068 0.068 0.070 0.068 0.071 3,720,000 256,880 0.0691 3.097 3.097 3.188 3.097 3.233 81,687 3.1447 -1.45%
2016-06-03 0 0.069 0.069 0.070 0.068 0.070 12,120,000 841,660 0.0694 3.142 3.142 3.188 3.097 3.188 266,142 3.1625 0.00%
2016-06-02 0 0.069 0.068 0.070 0.068 0.069 4,120,000 281,240 0.0683 3.142 3.097 3.188 3.097 3.142 90,471 3.1086 0.00%
2016-06-01 0 0.069 0.069 0.070 0.068 0.074 7,830,000 549,040 0.0701 3.142 3.142 3.188 3.097 3.370 171,938 3.1932 0.00%
2016-05-31 0 0.069 0.069 0.070 0.067 0.071 5,480,000 378,690 0.0691 3.142 3.142 3.188 3.051 3.233 120,335 3.1470 1.47%
2016-05-30 0 0.068 0.068 0.069 0.067 0.069 5,660,000 388,940 0.0687 3.097 3.097 3.142 3.051 3.142 124,287 3.1294 -2.86%
2016-05-27 0 0.070 0.069 0.070 0.065 0.071 8,060,000 560,340 0.0695 3.188 3.142 3.188 2.960 3.233 176,989 3.1660 2.94%
2016-05-26 0 0.068 0.067 0.068 0.066 0.070 3,580,000 244,080 0.0682 3.097 3.051 3.097 3.006 3.188 78,613 3.1048 -2.86%
2016-05-25 0 0.070 0.070 0.071 0.069 0.071 3,888,000 272,742 0.0701 3.188 3.188 3.233 3.142 3.233 85,376 3.1946 0.00%
2016-05-24 0 0.070 0.070 0.072 0.068 0.072 10,230,000 721,230 0.0705 3.188 3.188 3.279 3.097 3.279 224,639 3.2106 -4.11%
2016-05-23 0 0.073 0.071 0.073 0.070 0.073 9,748,000 691,884 0.0710 3.324 3.233 3.324 3.188 3.324 214,055 3.2323 -1.35%
2016-05-20 0 0.074 0.072 0.075 0.070 0.074 4,591,000 330,907 0.0721 3.370 3.279 3.415 3.188 3.370 100,813 3.2824 -1.33%
2016-05-19 0 0.075 0.070 0.075 0.068 0.075 8,640,000 611,720 0.0708 3.415 3.188 3.415 3.097 3.415 189,725 3.2242 8.70%
2016-05-18 0 0.069 0.068 0.070 0.069 0.070 4,450,000 308,600 0.0693 3.142 3.097 3.188 3.142 3.188 97,717 3.1581 -2.82%
2016-05-17 0 0.071 0.069 0.071 0.065 0.072 10,080,000 705,340 0.0700 3.233 3.142 3.233 2.960 3.279 221,346 3.1866 0.00%
2016-05-16 0 0.071 0.071 0.073 0.071 0.075 13,660,000 997,640 0.0730 3.233 3.233 3.324 3.233 3.415 299,958 3.3259 -5.33%
2016-05-13 0 0.075 0.073 0.078 0.071 0.077 19,300,000 1,423,720 0.0738 3.415 3.324 3.552 3.233 3.507 423,807 3.3594 -2.60%
2016-05-12 0 0.077 0.076 0.077 0.076 0.079 3,724,000 286,788 0.0770 3.507 3.461 3.507 3.461 3.598 81,775 3.5070 -1.28%
2016-05-11 0 0.078 0.078 0.079 0.078 0.081 5,850,000 461,970 0.0790 3.552 3.552 3.598 3.552 3.689 128,459 3.5962 -2.50%
2016-05-10 0 0.080 0.079 0.080 0.078 0.082 10,360,000 836,440 0.0807 3.643 3.598 3.643 3.552 3.734 227,494 3.6768 2.56%
2016-05-09 0 0.078 0.077 0.079 0.078 0.081 3,680,000 291,720 0.0793 3.552 3.507 3.598 3.552 3.689 80,809 3.6100 1.30%
2016-05-06 0 0.077 0.077 0.078 0.077 0.084 23,020,000 1,841,440 0.0800 3.507 3.507 3.552 3.507 3.825 505,494 3.6429 -3.75%
2016-05-05 0 0.080 0.079 0.080 0.074 0.085 41,940,000 3,400,200 0.0811 3.643 3.598 3.643 3.370 3.871 920,956 3.6920 8.11%
2016-05-04 0 0.074 0.074 0.075 0.072 0.079 7,624,500 571,635 0.0750 3.370 3.370 3.415 3.279 3.598 167,426 3.4143 -3.90%
2016-05-03 0 0.077 0.077 0.078 0.076 0.079 3,960,000 306,420 0.0774 3.507 3.507 3.552 3.461 3.598 86,957 3.5238 -1.28%
2016-04-29 0 0.078 0.077 0.079 0.075 0.079 8,080,000 627,740 0.0777 3.552 3.507 3.598 3.415 3.598 177,428 3.5380 4.00%
2016-04-28 0 0.075 0.075 0.078 0.074 0.079 9,680,000 751,300 0.0776 3.415 3.415 3.552 3.370 3.598 212,562 3.5345 -1.32%
2016-04-27 0 0.076 0.075 0.076 0.072 0.076 5,640,000 420,630 0.0746 3.461 3.415 3.461 3.279 3.461 123,848 3.3963 0.00%
2016-04-26 0 0.076 0.076 0.077 0.075 0.077 3,943,200 299,288 0.0759 3.461 3.461 3.507 3.415 3.507 86,588 3.4564 -1.30%
2016-04-25 0 0.077 0.076 0.077 0.076 0.078 2,180,000 167,900 0.0770 3.507 3.461 3.507 3.461 3.552 47,870 3.5074 -2.53%
2016-04-22 0 0.079 0.079 0.080 0.077 0.079 5,234,800 410,271 0.0784 3.598 3.598 3.643 3.507 3.598 114,950 3.5691 0.00%
2016-04-21 0 0.079 0.078 0.079 0.076 0.080 4,566,000 358,000 0.0784 3.598 3.552 3.598 3.461 3.643 100,264 3.5706 2.60%
2016-04-20 0 0.077 0.077 0.079 0.077 0.079 5,726,000 446,640 0.0780 3.507 3.507 3.598 3.507 3.598 125,737 3.5522 -2.53%
2016-04-19 0 0.079 0.079 0.080 0.077 0.080 4,540,000 355,420 0.0783 3.598 3.598 3.643 3.507 3.643 99,693 3.5651 0.00%
2016-04-18 0 0.079 0.078 0.079 0.077 0.082 23,160,000 1,827,440 0.0789 3.598 3.552 3.598 3.507 3.734 508,568 3.5933 -5.95%
2016-04-15 0 0.084 0.083 0.084 0.082 0.085 10,620,000 881,920 0.0830 3.825 3.780 3.825 3.734 3.871 233,203 3.7818 0.00%
2016-04-14 0 0.084 0.083 0.084 0.081 0.084 11,910,000 982,160 0.0825 3.825 3.780 3.825 3.689 3.825 261,530 3.7554 3.70%
2016-04-13 0 0.081 0.080 0.082 0.079 0.083 3,860,000 309,940 0.0803 3.689 3.643 3.734 3.598 3.780 84,761 3.6566 0.00%
2016-04-12 0 0.081 0.080 0.081 0.077 0.081 13,050,000 1,038,200 0.0796 3.689 3.643 3.689 3.507 3.689 286,563 3.6229 2.53%
2016-04-11 0 0.079 0.079 0.080 0.076 0.081 7,203,000 568,720 0.0790 3.598 3.598 3.643 3.461 3.689 158,170 3.5956 -1.25%
2016-04-08 0 0.080 0.078 0.080 0.070 0.080 12,440,000 961,200 0.0773 3.643 3.552 3.643 3.188 3.643 273,169 3.5187 0.00%
2016-04-07 0 0.080 0.080 0.081 0.079 0.081 3,000,000 240,600 0.0802 3.643 3.643 3.689 3.598 3.689 65,877 3.6523 1.27%
2016-04-06 0 0.079 0.079 0.080 0.078 0.081 13,740,000 1,092,300 0.0795 3.598 3.598 3.643 3.552 3.689 301,715 3.6203 -2.47%
2016-04-05 0 0.081 0.081 0.082 0.080 0.083 11,860,000 970,040 0.0818 3.689 3.689 3.734 3.643 3.780 260,432 3.7247 -3.57%
2016-04-01 0 0.084 0.083 0.084 0.082 0.085 6,080,000 506,940 0.0834 3.825 3.780 3.825 3.734 3.871 133,510 3.7970 1.20%
2016-03-31 0 0.083 0.083 0.084 0.082 0.088 24,480,000 2,055,690 0.0840 3.780 3.780 3.825 3.734 4.007 537,554 3.8242 0.00%
2016-03-30 0 0.083 0.083 0.084 0.082 0.083 7,164,000 592,660 0.0827 3.780 3.780 3.825 3.734 3.780 157,313 3.7674 0.00%
2016-03-29 0 0.083 0.081 0.083 0.081 0.083 11,830,400 965,570 0.0816 3.780 3.689 3.780 3.689 3.780 259,782 3.7168 1.22%
2016-03-24 0 0.082 0.082 0.084 0.081 0.085 25,760,000 2,126,420 0.0825 3.734 3.734 3.825 3.689 3.871 565,661 3.7592 2.50%
2016-03-23 0 0.080 0.080 0.082 0.080 0.084 22,060,000 1,798,860 0.0815 3.643 3.643 3.734 3.643 3.825 484,413 3.7135 -4.76%
2016-03-22 0 0.084 0.082 0.084 0.082 0.085 9,124,000 753,380 0.0826 3.825 3.734 3.825 3.734 3.871 200,353 3.7603 1.20%
2016-03-21 0 0.083 0.083 0.084 0.083 0.086 12,830,000 1,081,530 0.0843 3.780 3.780 3.825 3.780 3.916 281,733 3.8389 -1.19%
2016-03-18 0 0.084 0.084 0.085 0.083 0.086 9,170,000 773,780 0.0844 3.825 3.825 3.871 3.780 3.916 201,363 3.8427 1.20%
2016-03-17 0 0.083 0.083 0.084 0.082 0.084 7,760,000 644,500 0.0831 3.780 3.780 3.825 3.734 3.825 170,401 3.7823 1.22%
2016-03-16 0 0.082 0.082 0.083 0.082 0.085 6,900,224 572,256 0.0829 3.734 3.734 3.780 3.734 3.871 151,521 3.7767 -3.53%
2016-03-15 0 0.085 0.084 0.085 0.084 0.086 13,740,000 1,176,650 0.0856 3.871 3.825 3.871 3.825 3.916 301,715 3.8999 -2.30%
2016-03-14 0 0.087 0.085 0.087 0.085 0.089 8,964,000 778,080 0.0868 3.962 3.871 3.962 3.871 4.053 196,839 3.9529 2.35%
2016-03-11 0 0.085 0.085 0.086 0.085 0.087 7,480,000 642,220 0.0859 3.871 3.871 3.916 3.871 3.962 164,252 3.9100 0.00%
2016-03-10 0 0.085 0.085 0.086 0.085 0.088 17,514,000 1,515,160 0.0865 3.871 3.871 3.916 3.871 4.007 384,588 3.9397 -2.30%
2016-03-09 0 0.087 0.087 0.088 0.086 0.089 19,160,000 1,674,400 0.0874 3.962 3.962 4.007 3.916 4.053 420,732 3.9797 -1.14%
2016-03-08 0 0.088 0.088 0.089 0.088 0.091 39,900,000 3,553,440 0.0891 4.007 4.007 4.053 4.007 4.144 876,160 4.0557 -2.22%
2016-03-07 0 0.090 0.090 0.091 0.090 0.096 50,220,000 4,628,000 0.0922 4.099 4.099 4.144 4.099 4.372 1,102,775 4.1967 0.00%
2016-03-04 0 0.090 0.089 0.090 0.088 0.092 32,120,400 2,902,632 0.0904 4.099 4.053 4.099 4.007 4.190 705,328 4.1153 1.12%
2016-03-03 0 0.089 0.088 0.089 0.087 0.091 45,640,000 4,053,940 0.0888 4.053 4.007 4.053 3.962 4.144 1,002,204 4.0450 -2.20%
2016-03-02 0 0.091 0.090 0.091 0.088 0.094 69,940,000 6,365,440 0.0910 4.144 4.099 4.144 4.007 4.281 1,535,805 4.1447 3.41%
2016-03-01 0 0.088 0.088 0.089 0.086 0.090 21,130,000 1,871,720 0.0886 4.007 4.007 4.053 3.916 4.099 463,991 4.0340 -1.12%
2016-02-29 0 0.089 0.088 0.089 0.087 0.090 26,910,000 2,377,940 0.0884 4.053 4.007 4.053 3.962 4.099 590,914 4.0242 -2.20%
2016-02-26 0 0.091 0.091 0.092 0.087 0.094 59,164,000 5,347,804 0.0904 4.144 4.144 4.190 3.962 4.281 1,299,176 4.1163 5.81%
2016-02-25 0 0.086 0.085 0.086 0.084 0.096 105,410,000 9,391,790 0.0891 3.916 3.871 3.916 3.825 4.372 2,314,686 4.0575 -7.53%
2016-02-24 0 0.093 0.092 0.094 0.080 0.094 130,184,400 11,329,860 0.0870 4.235 4.190 4.281 3.643 4.281 2,858,705 3.9633 12.05%
2016-02-23 0 0.083 0.083 0.084 0.080 0.086 77,370,000 6,428,440 0.0831 3.780 3.780 3.825 3.643 3.916 1,698,959 3.7838 -1.19%
2016-02-22 0 0.084 0.084 0.085 0.077 0.087 101,180,000 8,381,560 0.0828 3.825 3.825 3.871 3.507 3.962 2,221,800 3.7724 6.33%
2016-02-19 0 0.079 0.077 0.079 0.076 0.081 30,920,000 2,433,210 0.0787 3.598 3.507 3.598 3.461 3.689 678,969 3.5837 0.00%
2016-02-18 0 0.079 0.079 0.080 0.075 0.080 46,940,400 3,587,597 0.0764 3.598 3.598 3.643 3.415 3.643 1,030,759 3.4805 5.33%
2016-02-17 0 0.075 0.074 0.075 0.073 0.083 133,228,000 10,456,184 0.0785 3.415 3.370 3.415 3.324 3.780 2,925,539 3.5741 4.17%
2016-02-16 0 0.072 0.070 0.072 0.069 0.072 18,500,900 1,309,176 0.0708 3.279 3.188 3.279 3.142 3.279 406,259 3.2225 1.41%
2016-02-15 0 0.071 0.069 0.071 0.069 0.072 15,910,000 1,119,730 0.0704 3.233 3.142 3.233 3.142 3.279 349,366 3.2050 4.41%
2016-02-12 0 0.068 0.068 0.069 0.067 0.069 11,590,000 787,870 0.0680 3.097 3.097 3.142 3.051 3.142 254,504 3.0957 -2.86%
2016-02-11 0 0.070 0.069 0.070 0.066 0.074 29,760,000 2,049,680 0.0689 3.188 3.142 3.188 3.006 3.370 653,496 3.1365 -6.67%
2016-02-05 0 0.075 0.075 0.076 0.073 0.078 35,750,000 2,680,500 0.0750 3.415 3.415 3.461 3.324 3.552 785,030 3.4145 -3.85%
2016-02-04 0 0.078 0.078 0.079 0.076 0.081 33,100,800 2,593,379 0.0783 3.552 3.552 3.598 3.461 3.689 726,857 3.5679 0.00%
2016-02-03 0 0.078 0.077 0.078 0.076 0.084 95,590,000 7,538,310 0.0789 3.552 3.507 3.552 3.461 3.825 2,099,050 3.5913 -6.02%
2016-02-02 0 0.083 0.082 0.083 0.072 0.087 268,806,585 22,141,456 0.0824 3.780 3.734 3.780 3.279 3.962 5,902,694 3.7511 16.90%
2016-02-01 0 0.071 0.071 0.072 0.067 0.074 32,582,000 2,298,846 0.0706 3.233 3.233 3.279 3.051 3.370 715,464 3.2131 2.90%
2016-01-29 0 0.069 0.068 0.069 0.066 0.069 29,460,000 1,982,010 0.0673 3.142 3.097 3.142 3.006 3.142 646,909 3.0638 0.00%
2016-01-28 0 0.069 0.067 0.069 0.067 0.069 23,070,000 1,563,296 0.0678 3.142 3.051 3.142 3.051 3.142 506,592 3.0859 1.47%
2016-01-27 0 0.068 0.068 0.069 0.066 0.070 25,680,000 1,749,180 0.0681 3.097 3.097 3.142 3.006 3.188 563,904 3.1019 1.49%
2016-01-26 0 0.067 0.067 0.068 0.066 0.072 42,796,912 2,960,059 0.0692 3.051 3.051 3.097 3.006 3.279 939,773 3.1498 -5.63%
2016-01-25 0 0.071 0.071 0.072 0.068 0.075 58,610,000 4,211,280 0.0719 3.233 3.233 3.279 3.097 3.415 1,287,010 3.2721 2.90%
2016-01-22 0 0.069 0.068 0.069 0.066 0.070 26,760,000 1,826,080 0.0682 3.142 3.097 3.142 3.006 3.188 587,620 3.1076 2.99%
2016-01-21 0 0.067 0.067 0.068 0.066 0.072 39,640,000 2,714,300 0.0685 3.051 3.051 3.097 3.006 3.279 870,450 3.1183 -6.94%
2016-01-20 0 0.072 0.072 0.073 0.067 0.074 29,990,000 2,097,500 0.0699 3.279 3.279 3.324 3.051 3.370 658,547 3.1850 -2.70%
2016-01-19 0 0.074 0.073 0.074 0.069 0.074 23,260,000 1,656,910 0.0712 3.370 3.324 3.370 3.142 3.370 510,764 3.2440 5.71%
2016-01-18 0 0.070 0.069 0.070 0.065 0.073 48,622,000 3,342,740 0.0687 3.188 3.142 3.188 2.960 3.324 1,067,685 3.1308 -4.11%
2016-01-15 0 0.073 0.073 0.074 0.071 0.078 41,100,800 3,062,994 0.0745 3.324 3.324 3.370 3.233 3.552 902,528 3.3938 -1.35%
2016-01-14 0 0.074 0.073 0.075 0.072 0.076 54,800,000 4,049,900 0.0739 3.370 3.324 3.415 3.279 3.461 1,203,347 3.3655 -5.13%
2016-01-13 0 0.078 0.077 0.078 0.075 0.082 95,930,000 7,531,700 0.0785 3.552 3.507 3.552 3.415 3.734 2,106,516 3.5754 4.00%
2016-01-12 0 0.075 0.075 0.076 0.074 0.095 604,718,800 47,808,049 0.0791 3.415 3.415 3.461 3.370 4.326 13,278,952 3.6003 -17.58%
2016-01-11 0 0.091 0.088 0.089 0.088 0.105 203,980,000 19,355,110 0.0949 4.144 4.007 4.053 4.007 4.782 4,479,174 4.3211 -9.00%
2016-01-08 0 0.100 0.099 0.100 0.099 0.112 439,682,200 45,446,209 0.1034 4.554 4.508 4.554 4.508 5.100 9,654,932 4.7070 -9.09%
2016-01-07 0 0.110 0.110 0.111 0.106 0.114 50,100,000 5,475,590 0.1093 5.009 5.009 5.055 4.827 5.192 1,100,140 4.9772 -3.51%
2016-01-06 0 0.114 0.114 0.115 0.110 0.120 73,090,000 8,474,200 0.1159 5.192 5.192 5.237 5.009 5.465 1,604,975 5.2800 0.00%
2016-01-05 0 0.114 0.113 0.114 0.109 0.120 96,620,000 10,959,040 0.1134 5.192 5.146 5.192 4.964 5.465 2,121,668 5.1653 -5.00%
2016-01-04 0 0.120 0.119 0.121 0.115 0.130 108,533,416 13,164,750 0.1213 5.465 5.419 5.510 5.237 5.920 2,383,273 5.5238 -6.25%
2015-12-31 0 0.128 0.127 0.129 0.126 0.131 12,980,000 1,669,470 0.1286 5.829 5.784 5.875 5.738 5.966 285,026 5.8572 -1.54%
2015-12-30 0 0.130 0.130 0.131 0.124 0.137 136,150,200 17,897,144 0.1315 5.920 5.920 5.966 5.647 6.239 2,989,707 5.9863 2.36%
2015-12-29 0 0.127 0.126 0.127 0.122 0.136 142,630,000 18,330,520 0.1285 5.784 5.738 5.784 5.556 6.193 3,131,996 5.8527 -5.22%
2015-12-28 0 0.134 0.133 0.134 0.132 0.149 300,900,000 41,667,660 0.1385 6.102 6.057 6.102 6.011 6.785 6,607,429 6.3062 -8.22%
2015-12-24 0 0.146 0.147 0.148 0.117 0.147 929,280,000 123,273,990 0.1327 6.649 6.694 6.740 5.328 6.694 20,405,955 6.0411 26.96%
2015-12-23 0 0.115 0.114 0.115 0.110 0.117 212,200,000 24,155,630 0.1138 5.237 5.192 5.237 5.009 5.328 4,659,676 5.1840 4.55%
2015-12-22 0 0.110 0.109 0.110 0.105 0.111 107,651,000 11,648,861 0.1082 5.009 4.964 5.009 4.782 5.055 2,363,896 4.9278 1.85%
2015-12-21 0 0.108 0.108 0.109 0.105 0.117 156,080,000 17,349,830 0.1112 4.918 4.918 4.964 4.782 5.328 3,427,343 5.0622 -0.92%
2015-12-18 0 0.109 0.108 0.109 0.102 0.122 623,480,000 68,930,840 0.1106 4.964 4.918 4.964 4.645 5.556 13,690,927 5.0348 -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 5.192 5.146 5.192 4.873 12.30 62,282,995 6.2952 -55.29%
2015-12-16 0 0.255 0.250 0.255 0.240 0.285 478,194,000 123,960,830 0.2592 11.61 11.38 11.61 10.93 12.98 10,500,608 11.805 2.41%
2015-12-15 0 0.249 0.238 0.239 0.238 0.305 599,520,000 151,759,920 0.2531 11.34 10.84 10.88 10.84 13.89 13,164,792 11.528 18.57%
2015-12-14 0 0.420 0.375 0.380 0.380 0.440 32,762,615 13,826,596 0.4220 9.563 8.539 8.653 8.653 10.02 1,438,861 9.6094 1.20%
2015-12-11 0 0.415 0.415 0.420 0.410 0.475 50,445,000 22,137,765 0.4388 9.449 9.449 9.563 9.336 10.82 2,215,432 9.9925 -7.78%
2015-12-10 0 0.450 0.445 0.450 0.440 0.475 51,629,000 23,536,625 0.4559 10.25 10.13 10.25 10.02 10.82 2,267,431 10.380 1.12%
2015-12-09 0 0.445 0.435 0.445 0.380 0.450 68,562,100 28,842,190 0.4207 10.13 9.905 10.13 8.653 10.25 3,011,095 9.5786 15.58%
2015-12-08 0 0.385 0.385 0.390 0.365 0.400 25,576,600 9,708,638 0.3796 8.766 8.766 8.880 8.311 9.108 1,123,267 8.6432 2.67%
2015-12-07 0 0.375 0.365 0.375 0.365 0.385 7,172,000 2,658,000 0.3706 8.539 8.311 8.539 8.311 8.766 314,978 8.4387 0.00%
2015-12-04 0 0.375 0.365 0.375 0.360 0.380 7,874,000 2,888,560 0.3668 8.539 8.311 8.539 8.197 8.653 345,809 8.3531 1.35%
2015-12-03 0 0.370 0.365 0.370 0.355 0.385 7,430,000 2,695,850 0.3628 8.425 8.311 8.425 8.083 8.766 326,309 8.2616 1.37%
2015-12-02 0 0.365 0.360 0.365 0.355 0.365 9,781,600 3,507,294 0.3586 8.311 8.197 8.311 8.083 8.311 429,586 8.1644 1.39%
2015-12-01 0 0.360 0.360 0.365 0.355 0.370 3,210,000 1,163,750 0.3625 8.197 8.197 8.311 8.083 8.425 140,976 8.2549 0.00%
2015-11-30 0 0.360 0.360 0.365 0.350 0.375 22,813,000 8,148,135 0.3572 8.197 8.197 8.311 7.969 8.539 1,001,896 8.1327 2.86%
2015-11-27 0 0.350 0.350 0.355 0.350 0.365 12,880,000 4,554,500 0.3536 7.969 7.969 8.083 7.969 8.311 565,661 8.0516 0.00%
2015-11-26 0 0.350 0.350 0.355 0.345 0.530 294,570,000 116,731,650 0.3963 7.969 7.969 8.083 7.856 12.07 12,936,859 9.0232 -25.53%
2015-11-25 0 0.470 0.460 0.470 0.450 0.495 157,876,751 74,366,141 0.4710 10.70 10.47 10.70 10.25 11.27 6,933,596 10.725 1.08%
2015-11-24 0 0.465 0.460 0.465 0.425 0.500 161,082,000 72,927,760 0.4527 10.59 10.47 10.59 9.677 11.38 7,074,363 10.309 8.14%
2015-11-23 0 0.430 0.425 0.430 0.375 0.460 84,622,200 35,310,551 0.4173 9.791 9.677 9.791 8.539 10.47 3,716,419 9.5012 10.26%
2015-11-20 0 0.390 0.385 0.390 0.320 0.425 83,105,400 31,518,842 0.3793 8.880 8.766 8.880 7.286 9.677 3,649,804 8.6358 14.71%
2015-11-19 0 0.340 0.340 0.345 0.300 0.345 18,133,200 5,736,460 0.3164 7.742 7.742 7.856 6.831 7.856 796,370 7.2033 0.00%
2015-11-18 0 0.340 0.295 0.300 0.290 0.380 116,620,000 38,407,200 0.3293 7.742 6.717 6.831 6.603 8.653 5,121,691 7.4989 -1.45%
2015-11-17 0 0.345 0.320 0.330 0.315 0.360 26,029,000 8,571,040 0.3293 7.856 7.286 7.514 7.172 8.197 1,143,136 7.4978 -8.00%
2015-11-16 0 0.375 0.345 0.365 0.330 0.380 4,950,000 1,727,850 0.3491 8.539 7.856 8.311 7.514 8.653 217,393 7.9480 7.14%
2015-11-13 0 0.350 0.345 0.350 0.340 0.365 3,060,000 1,079,300 0.3527 7.969 7.856 7.969 7.742 8.311 134,388 8.0312 -4.11%
2015-11-12 0 0.365 0.360 0.365 0.355 0.385 18,760,000 6,922,450 0.3690 8.311 8.197 8.311 8.083 8.766 823,897 8.4021 -3.95%
2015-11-11 0 0.380 0.375 0.385 0.345 0.390 24,320,000 8,974,750 0.3690 8.653 8.539 8.766 7.856 8.880 1,068,080 8.4027 -1.30%
2015-11-10 0 0.385 0.375 0.385 0.370 0.395 78,481,400 29,502,154 0.3759 8.766 8.539 8.766 8.425 8.994 3,446,728 8.5595 2.67%
2015-11-09 0 0.375 0.360 0.375 0.360 0.380 1,966,000 721,690 0.3671 8.539 8.197 8.539 8.197 8.653 86,342 8.3585 1.35%
2015-11-06 0 0.370 0.360 0.370 0.340 0.395 39,633,000 14,679,750 0.3704 8.425 8.197 8.425 7.742 8.994 1,740,593 8.4338 2.78%
2015-11-05 0 0.360 0.355 0.360 0.355 0.380 11,820,000 4,363,150 0.3691 8.197 8.083 8.197 8.083 8.653 519,108 8.4051 -5.26%
2015-11-04 0 0.380 0.375 0.380 0.370 0.385 27,392,000 10,382,930 0.3790 8.653 8.539 8.653 8.425 8.766 1,202,996 8.6309 0.00%
2015-11-03 0 0.380 0.370 0.380 0.370 0.395 27,732,000 10,534,120 0.3799 8.653 8.425 8.653 8.425 8.994 1,217,928 8.6492 2.70%
2015-11-02 0 0.370 0.365 0.370 0.330 0.380 31,164,000 11,218,260 0.3600 8.425 8.311 8.425 7.514 8.653 1,368,654 8.1966 4.23%
2015-10-30 0 0.355 0.350 0.355 0.340 0.365 20,012,000 7,148,720 0.3572 8.083 7.969 8.083 7.742 8.311 878,883 8.1339 1.43%
2015-10-29 0 0.350 0.350 0.360 0.340 0.365 53,861,600 19,005,112 0.3529 7.969 7.969 8.197 7.742 8.311 2,365,482 8.0344 0.00%
2015-10-28 0 0.350 0.345 0.350 0.310 0.360 14,260,000 4,784,850 0.3355 7.969 7.856 7.969 7.059 8.197 626,267 7.6403 6.06%
2015-10-27 0 0.330 0.330 0.335 0.295 0.340 5,800,000 1,809,350 0.3120 7.514 7.514 7.628 6.717 7.742 254,723 7.1032 10.00%
2015-10-26 0 0.300 0.295 0.300 0.295 0.310 8,490,000 2,546,400 0.2999 6.831 6.717 6.831 6.717 7.059 372,862 6.8293 0.00%
2015-10-23 0 0.300 0.300 0.305 0.300 0.305 1,005,000 302,350 0.3008 6.831 6.831 6.945 6.831 6.945 44,137 6.8502 0.00%
2015-10-22 0 0.300 0.290 0.300 0.290 0.300 903,000 266,210 0.2948 6.831 6.603 6.831 6.603 6.831 39,658 6.7127 0.00%
2015-10-20 0 0.300 0.295 0.300 0.300 0.300 211,400 63,392 0.2999 6.831 6.717 6.831 6.831 6.831 9,284 6.8279 0.00%
2015-10-19 0 0.300 0.300 0.305 0.295 0.300 1,190,000 356,450 0.2995 6.831 6.831 6.945 6.717 6.831 52,262 6.8204 -1.64%
2015-10-16 0 0.305 0.305 0.310 0.300 0.310 2,750,000 833,200 0.3030 6.945 6.945 7.059 6.831 7.059 120,774 6.8988 -1.61%
2015-10-15 0 0.310 0.305 0.310 0.295 0.310 1,249,000 379,920 0.3042 7.059 6.945 7.059 6.717 7.059 54,853 6.9261 3.33%
2015-10-14 0 0.300 0.290 0.300 0.285 0.310 3,730,000 1,104,750 0.2962 6.831 6.603 6.831 6.489 7.059 163,813 6.7440 -3.23%
2015-10-13 0 0.310 0.310 0.315 0.305 0.320 2,110,000 655,450 0.3106 7.059 7.059 7.172 6.945 7.286 92,667 7.0732 -3.12%
2015-10-12 0 0.320 0.315 0.325 0.310 0.330 2,380,000 768,300 0.3228 7.286 7.172 7.400 7.059 7.514 104,524 7.3504 1.59%
2015-10-09 0 0.315 0.310 0.320 0.305 0.315 1,470,000 458,150 0.3117 7.172 7.059 7.286 6.945 7.172 64,559 7.0966 0.00%
2015-10-08 0 0.315 0.315 0.320 0.305 0.320 1,404,000 439,880 0.3133 7.172 7.172 7.286 6.945 7.286 61,661 7.1339 0.00%
2015-10-07 0 0.315 0.310 0.320 0.295 0.325 91,710,000 28,385,300 0.3095 7.172 7.059 7.286 6.717 7.400 4,027,699 7.0475 1.61%
2015-10-06 0 0.310 0.300 0.310 0.290 0.310 2,320,000 693,200 0.2988 7.059 6.831 7.059 6.603 7.059 101,889 6.8035 0.00%
2015-10-05 0 0.310 0.305 0.310 0.300 0.310 272,800 83,412 0.3058 7.059 6.945 7.059 6.831 7.059 11,981 6.9622 0.00%
2015-10-02 0 0.310 0.300 0.310 0.300 0.325 1,340,000 411,400 0.3070 7.059 6.831 7.059 6.831 7.400 58,850 6.9907 3.33%
2015-09-30 0 0.300 0.300 0.310 0.290 0.320 85,128,000 26,197,090 0.3077 6.831 6.831 7.059 6.603 7.286 3,738,632 7.0071 1.69%
2015-09-29 0 0.295 0.295 0.310 0.280 0.305 2,180,200 641,504 0.2942 6.717 6.717 7.059 6.376 6.945 95,750 6.6998 -4.84%
2015-09-25 0 0.310 0.300 0.310 0.270 0.325 16,845,000 4,916,955 0.2919 7.059 6.831 7.059 6.148 7.400 739,795 6.6464 -4.62%
2015-09-24 0 0.325 0.320 0.325 0.320 0.335 3,380,000 1,104,550 0.3268 7.400 7.286 7.400 7.286 7.628 148,442 7.4409 -1.52%
2015-09-23 0 0.330 0.330 0.335 0.330 0.345 1,090,000 364,950 0.3348 7.514 7.514 7.628 7.514 7.856 47,870 7.6237 -4.35%
2015-09-22 0 0.345 0.340 0.345 0.340 0.350 2,890,450 998,198 0.3453 7.856 7.742 7.856 7.742 7.969 126,942 7.8634 0.00%
2015-09-21 0 0.345 0.345 0.355 0.345 0.355 770,000 267,250 0.3471 7.856 7.856 8.083 7.856 8.083 33,817 7.9029 0.00%
2015-09-18 0 0.345 0.345 0.360 0.340 0.350 2,943,000 1,011,420 0.3437 7.856 7.856 8.197 7.742 7.969 129,250 7.8253 -1.43%
2015-09-17 0 0.350 0.345 0.360 0.345 0.370 2,000,900 701,801 0.3507 7.969 7.856 8.197 7.856 8.425 87,875 7.9863 -2.78%
2015-09-16 0 0.360 0.355 0.365 0.350 0.365 740,000 265,850 0.3593 8.197 8.083 8.311 7.969 8.311 32,499 8.1802 1.41%
2015-09-15 0 0.355 0.350 0.355 0.335 0.355 800,000 279,900 0.3499 8.083 7.969 8.083 7.628 8.083 35,134 7.9666 -1.39%
2015-09-14 0 0.360 0.355 0.360 0.355 0.375 1,730,000 631,100 0.3648 8.197 8.083 8.197 8.083 8.539 75,978 8.3064 -1.37%
2015-09-11 0 0.365 0.360 0.365 0.350 0.380 3,670,000 1,343,500 0.3661 8.311 8.197 8.311 7.969 8.653 161,178 8.3355 4.29%
2015-09-10 0 0.350 0.350 0.360 0.340 0.360 72,997,000 25,904,780 0.3549 7.969 7.969 8.197 7.742 8.197 3,205,866 8.0804 -2.78%
2015-09-09 0 0.360 0.360 0.365 0.350 0.390 8,466,000 3,117,380 0.3682 8.197 8.197 8.311 7.969 8.880 371,808 8.3844 -5.26%
2015-09-08 0 0.380 0.370 0.380 0.350 0.390 19,476,000 7,093,590 0.3642 8.653 8.425 8.653 7.969 8.880 855,343 8.2933 8.57%
2015-09-07 0 0.350 0.345 0.350 0.315 0.355 28,138,000 9,363,960 0.3328 7.969 7.856 7.969 7.172 8.083 1,235,758 7.5775 11.11%
2015-09-04 0 0.315 0.315 0.320 0.315 0.335 2,134,000 687,350 0.3221 7.172 7.172 7.286 7.172 7.628 93,721 7.3340 0.00%
2015-09-02 0 0.315 0.315 0.320 0.310 0.330 4,530,000 1,448,150 0.3197 7.172 7.172 7.286 7.059 7.514 198,948 7.2791 -3.08%
2015-09-01 0 0.325 0.325 0.330 0.325 0.350 4,010,000 1,351,950 0.3371 7.400 7.400 7.514 7.400 7.969 176,110 7.6767 -7.14%
2015-08-31 0 0.350 0.350 0.355 0.340 0.385 5,420,000 1,921,950 0.3546 7.969 7.969 8.083 7.742 8.766 238,034 8.0743 -7.89%
2015-08-28 0 0.380 0.370 0.380 0.365 0.420 27,402,230 10,625,748 0.3878 8.653 8.425 8.653 8.311 9.563 1,203,445 8.8294 15.15%
2015-08-27 0 0.330 0.325 0.335 0.325 0.340 1,684,000 557,040 0.3308 7.514 7.400 7.628 7.400 7.742 73,958 7.5319 3.13%
2015-08-26 0 0.320 0.320 0.325 0.315 0.340 5,150,000 1,684,600 0.3271 7.286 7.286 7.400 7.172 7.742 226,177 7.4482 0.00%
2015-08-25 0 0.320 0.320 0.325 0.290 0.320 6,068,000 1,889,800 0.3114 7.286 7.286 7.400 6.603 7.286 266,493 7.0914 6.67%
2015-08-24 0 0.300 0.300 0.305 0.280 0.325 3,410,000 1,018,700 0.2987 6.831 6.831 6.945 6.376 7.400 149,760 6.8022 -14.29%
2015-08-21 0 0.350 0.340 0.355 0.345 0.375 37,374,000 13,277,630 0.3553 7.969 7.742 8.083 7.856 8.539 1,641,383 8.0893 -7.89%
2015-08-20 0 0.380 0.380 0.385 0.370 0.390 4,027,500 1,528,627 0.3795 8.653 8.653 8.766 8.425 8.880 176,879 8.6422 -2.56%
2015-08-19 0 0.390 0.390 0.400 0.385 0.400 4,609,000 1,801,400 0.3908 8.880 8.880 9.108 8.766 9.108 202,417 8.8994 -1.27%
2015-08-18 0 0.395 0.390 0.395 0.385 0.420 47,432,000 18,870,418 0.3978 8.994 8.880 8.994 8.766 9.563 2,083,108 9.0588 2.60%
2015-08-17 0 0.385 0.385 0.400 0.380 0.395 16,810,000 6,498,850 0.3866 8.766 8.766 9.108 8.653 8.994 738,258 8.8030 0.00%
2015-08-14 0 0.385 0.380 0.390 0.370 0.425 84,610,000 34,559,650 0.4085 8.766 8.653 8.880 8.425 9.677 3,715,883 9.3005 -8.33%
2015-08-13 0 0.420 0.420 0.425 0.420 0.470 27,691,000 12,273,240 0.4432 9.563 9.563 9.677 9.563 10.70 1,216,127 10.092 -5.62%
2015-08-12 0 0.445 0.440 0.450 0.420 0.450 26,338,000 11,348,300 0.4309 10.13 10.02 10.25 9.563 10.25 1,156,706 9.8109 0.00%
2015-08-11 0 0.445 0.445 0.450 0.430 0.475 52,153,000 23,513,655 0.4509 10.13 10.13 10.25 9.791 10.82 2,290,444 10.266 3.49%
2015-08-10 0 0.430 0.425 0.430 0.375 0.430 21,917,400 8,986,566 0.4100 9.791 9.677 9.791 8.539 9.791 962,563 9.3361 7.50%
2015-08-07 0 0.400 0.400 0.405 0.355 0.410 26,875,000 10,402,930 0.3871 9.108 9.108 9.222 8.083 9.336 1,180,290 8.8139 6.67%
2015-08-06 0 0.375 0.370 0.375 0.330 0.375 15,675,000 5,631,075 0.3592 8.539 8.425 8.539 7.514 8.539 688,411 8.1798 8.70%
2015-08-05 0 0.345 0.345 0.350 0.330 0.365 13,580,000 4,787,940 0.3526 7.856 7.856 7.969 7.514 8.311 596,403 8.0280 0.00%
2015-08-04 0 0.345 0.345 0.350 0.280 0.350 19,368,000 6,412,410 0.3311 7.856 7.856 7.969 6.376 7.969 850,599 7.5387 21.05%
2015-08-03 0 0.285 0.280 0.290 0.285 0.295 1,196,000 348,480 0.2914 6.489 6.376 6.603 6.489 6.717 52,526 6.6345 -3.39%
2015-07-31 0 0.295 0.290 0.300 0.285 0.305 3,570,000 1,069,650 0.2996 6.717 6.603 6.831 6.489 6.945 156,786 6.8223 1.72%
2015-07-30 0 0.290 0.290 0.300 0.290 0.305 2,670,000 794,615 0.2976 6.603 6.603 6.831 6.603 6.945 117,260 6.7765 -1.69%
2015-07-29 0 0.295 0.295 0.300 0.290 0.315 2,570,000 771,900 0.3004 6.717 6.717 6.831 6.603 7.172 112,869 6.8389 -1.67%
2015-07-28 0 0.300 0.295 0.300 0.280 0.310 12,157,000 3,633,375 0.2989 6.831 6.717 6.831 6.376 7.059 533,908 6.8052 -1.64%
2015-07-27 0 0.305 0.300 0.305 0.295 0.345 7,952,000 2,509,770 0.3156 6.945 6.831 6.945 6.717 7.856 349,234 7.1865 -10.29%
2015-07-24 0 0.340 0.330 0.345 0.330 0.360 6,472,000 2,200,315 0.3400 7.742 7.514 7.856 7.514 8.197 284,236 7.7412 -4.23%
2015-07-23 0 0.355 0.355 0.360 0.345 0.390 23,546,000 8,699,555 0.3695 8.083 8.083 8.197 7.856 8.880 1,034,088 8.4128 -4.05%
2015-07-22 0 0.370 0.365 0.370 0.290 0.370 35,058,000 11,209,972 0.3198 8.425 8.311 8.425 6.603 8.425 1,539,669 7.2808 12.12%
2015-07-21 0 0.330 0.330 0.335 0.330 0.360 9,080,000 3,077,550 0.3389 7.514 7.514 7.628 7.514 8.197 398,773 7.7175 -8.33%
2015-07-20 0 0.360 0.360 0.375 0.340 0.385 4,975,000 1,790,950 0.3600 8.197 8.197 8.539 7.742 8.766 218,491 8.1969 -7.69%
2015-07-17 0 0.390 0.390 0.395 0.375 0.410 4,858,200 1,893,456 0.3897 8.880 8.880 8.994 8.539 9.336 213,361 8.8744 1.30%
2015-07-16 0 0.385 0.385 0.395 0.370 0.420 16,191,000 6,520,498 0.4027 8.766 8.766 8.994 8.425 9.563 711,073 9.1699 16.67%
2015-07-15 0 0.330 0.330 0.340 0.330 0.335 2,226,000 732,860 0.3292 7.514 7.514 7.742 7.514 7.628 97,761 7.4964 -5.71%
2015-07-14 0 0.350 0.340 0.350 0.335 0.360 1,487,000 512,435 0.3446 7.969 7.742 7.969 7.628 8.197 65,306 7.8467 4.48%
2015-07-13 0 0.335 0.335 0.345 0.290 0.350 12,182,000 4,066,240 0.3338 7.628 7.628 7.856 6.603 7.969 535,006 7.6004 4.69%
2015-07-10 0 0.320 0.305 0.320 0.260 0.330 6,817,000 2,090,470 0.3067 7.286 6.945 7.286 5.920 7.514 299,387 6.9825 0.00%
2015-07-09 0 0.320 0.320 0.335 0.255 0.345 6,948,000 2,081,405 0.2996 7.286 7.286 7.628 5.806 7.856 305,141 6.8211 23.08%
2015-07-08 0 0.260 0.255 0.260 0.200 0.260 14,018,000 3,404,391 0.2429 5.920 5.806 5.920 4.554 5.920 615,639 5.5298 0.00%
2015-07-07 0 0.260 0.255 0.265 0.250 0.270 7,827,200 2,021,190 0.2582 5.920 5.806 6.034 5.692 6.148 343,753 5.8798 -3.70%
2015-07-06 0 0.270 0.270 0.275 0.255 0.305 6,995,000 1,893,738 0.2707 6.148 6.148 6.262 5.806 6.945 307,205 6.1644 -6.90%
2015-07-03 0 0.290 0.290 0.295 0.275 0.315 3,772,400 1,101,276 0.2919 6.603 6.603 6.717 6.262 7.172 165,675 6.6472 -4.92%
2015-07-02 0 0.305 0.305 0.310 0.300 0.320 5,767,000 1,771,480 0.3072 6.945 6.945 7.059 6.831 7.286 253,274 6.9943 -1.61%
2015-06-30 0 0.310 0.310 0.320 0.295 0.320 7,415,000 2,274,580 0.3068 7.059 7.059 7.286 6.717 7.286 325,650 6.9847 -6.06%
2015-06-29 0 0.330 0.325 0.335 0.320 0.370 5,577,800 1,895,104 0.3398 7.514 7.400 7.628 7.286 8.425 244,965 7.7362 -10.81%
2015-06-26 0 0.370 0.350 0.380 0.330 0.370 6,849,600 2,419,364 0.3532 8.425 7.969 8.653 7.514 8.425 300,819 8.0426 1.37%
2015-06-25 0 0.365 0.365 0.370 0.350 0.380 6,612,400 2,391,522 0.3617 8.311 8.311 8.425 7.969 8.653 290,402 8.2352 -3.95%
2015-06-24 0 0.380 0.370 0.380 0.370 0.385 2,780,000 1,048,855 0.3773 8.653 8.425 8.653 8.425 8.766 122,091 8.5907 2.70%
2015-06-23 0 0.370 0.370 0.375 0.360 0.390 1,832,400 673,700 0.3677 8.425 8.425 8.539 8.197 8.880 80,475 8.3716 -2.63%
2015-06-22 0 0.380 0.370 0.375 0.360 0.410 3,911,000 1,470,530 0.3760 8.653 8.425 8.539 8.197 9.336 171,762 8.5614 -2.56%
2015-06-19 0 0.390 0.385 0.390 0.375 0.445 8,287,600 3,345,144 0.4036 8.880 8.766 8.880 8.539 10.13 363,973 9.1906 0.00%
2015-06-18 0 0.390 0.385 0.395 0.370 0.400 7,033,000 2,690,295 0.3825 8.880 8.766 8.994 8.425 9.108 308,874 8.7100 0.00%
2015-06-17 0 0.390 0.385 0.390 0.365 0.420 11,822,000 4,566,450 0.3863 8.880 8.766 8.880 8.311 9.563 519,196 8.7952 -3.70%
2015-06-16 0 0.405 0.405 0.410 0.400 0.490 19,156,400 8,197,843 0.4279 9.222 9.222 9.336 9.108 11.16 841,306 9.7442 -12.90%
2015-06-15 0 0.465 0.465 0.470 0.410 0.600 90,557,300 45,418,476 0.5015 10.59 10.59 10.70 9.336 13.66 3,977,075 11.420 50.00%
2015-06-12 0 0.730 0.740 0.750 0.630 0.850 36,263,900 25,791,810 0.7112 7.059 7.155 7.252 6.092 8.219 3,750,386 6.8771 -17.51%
2015-06-11 0 0.177 0.175 0.177 0.170 0.232 114,650,750 21,663,658 0.1890 8.557 8.461 8.557 8.219 11.22 2,371,420 9.1353 -18.81%
2015-06-10 0 0.218 0.214 0.218 0.218 0.235 13,054,500 2,939,657 0.2252 10.54 10.35 10.54 10.54 11.36 270,017 10.887 -2.24%
2015-06-09 0 0.223 0.223 0.227 0.210 0.248 25,477,500 5,662,610 0.2223 10.78 10.78 10.97 10.15 11.99 526,973 10.746 -9.72%
2015-06-08 0 0.247 0.243 0.247 0.243 0.260 13,055,500 3,256,820 0.2495 11.94 11.75 11.94 11.75 12.57 270,038 12.061 -0.40%
2015-06-05 0 0.248 0.245 0.248 0.238 0.260 18,932,500 4,667,780 0.2465 11.99 11.84 11.99 11.51 12.57 391,597 11.920 -0.80%
2015-06-04 0 0.250 0.250 0.255 0.246 0.265 22,265,000 5,712,020 0.2565 12.09 12.09 12.33 11.89 12.81 460,526 12.403 -1.96%
2015-06-03 0 0.255 0.250 0.255 0.250 0.260 11,991,000 3,035,015 0.2531 12.33 12.09 12.33 12.09 12.57 248,020 12.237 0.00%
2015-06-02 0 0.255 0.255 0.260 0.248 0.275 31,130,000 8,186,285 0.2630 12.33 12.33 12.57 11.99 13.30 643,888 12.714 -3.77%
2015-06-01 0 0.265 0.260 0.265 0.240 0.265 33,540,000 8,564,975 0.2554 12.81 12.57 12.81 11.60 12.81 693,737 12.346 10.88%
2015-05-29 0 0.239 0.240 0.242 0.230 0.245 14,120,000 3,374,555 0.2390 11.55 11.60 11.70 11.12 11.84 292,056 11.554 -2.05%
2015-05-28 0 0.244 0.240 0.244 0.238 0.265 23,550,000 5,869,680 0.2492 11.80 11.60 11.80 11.51 12.81 487,105 12.050 -6.15%
2015-05-27 0 0.260 0.255 0.260 0.250 0.265 27,753,000 7,133,530 0.2570 12.57 12.33 12.57 12.09 12.81 574,039 12.427 0.00%
2015-05-26 0 0.260 0.255 0.260 0.249 0.270 51,711,500 13,314,005 0.2575 12.57 12.33 12.57 12.04 13.05 1,069,593 12.448 -1.89%
2015-05-22 0 0.265 0.260 0.265 0.241 0.285 42,755,750 11,148,112 0.2607 12.81 12.57 12.81 11.65 13.78 884,354 12.606 7.29%
2015-05-21 0 0.247 0.247 0.248 0.242 0.249 22,719,500 5,579,963 0.2456 11.94 11.94 11.99 11.70 12.04 469,927 11.874 0.82%
2015-05-20 0 0.245 0.244 0.245 0.240 0.245 20,022,000 4,866,130 0.2430 11.84 11.80 11.84 11.60 11.84 414,132 11.750 2.94%
2015-05-19 0 0.238 0.238 0.240 0.233 0.247 23,320,000 5,563,830 0.2386 11.51 11.51 11.60 11.26 11.94 482,348 11.535 -2.06%
2015-05-18 0 0.243 0.242 0.243 0.234 0.249 36,959,750 8,885,630 0.2404 11.75 11.70 11.75 11.31 12.04 764,470 11.623 3.40%
2015-05-15 0 0.235 0.232 0.235 0.208 0.255 80,886,000 18,818,894 0.2327 11.36 11.22 11.36 10.06 12.33 1,673,034 11.248 12.98%
2015-05-14 0 0.208 0.209 0.210 0.205 0.217 16,112,000 3,375,959 0.2095 10.06 10.10 10.15 9.911 10.49 333,258 10.130 0.48%
2015-05-13 0 0.207 0.206 0.208 0.200 0.214 32,945,000 6,828,170 0.2073 10.01 9.959 10.06 9.669 10.35 681,430 10.020 4.02%
2015-05-12 0 0.199 0.195 0.199 0.185 0.199 18,760,000 3,577,305 0.1907 9.621 9.428 9.621 8.944 9.621 388,029 9.2192 1.53%
2015-05-11 0 0.196 0.196 0.197 0.194 0.208 25,060,000 5,015,375 0.2001 9.476 9.476 9.524 9.379 10.06 518,337 9.6759 3.16%
2015-05-08 0 0.190 0.190 0.193 0.188 0.206 36,234,000 6,976,720 0.1925 9.186 9.186 9.331 9.089 9.959 749,459 9.3090 -7.77%
2015-05-07 0 0.206 0.203 0.208 0.200 0.229 19,085,000 3,989,500 0.2090 9.959 9.814 10.06 9.669 11.07 394,751 10.106 -5.94%
2015-05-06 0 0.219 0.218 0.219 0.218 0.235 19,257,500 4,303,594 0.2235 10.59 10.54 10.59 10.54 11.36 398,319 10.804 0.00%
2015-05-05 0 0.219 0.219 0.220 0.216 0.240 29,349,000 6,568,935 0.2238 10.59 10.59 10.64 10.44 11.60 607,050 10.821 -6.41%
2015-05-04 0 0.234 0.233 0.234 0.215 0.260 92,190,000 22,123,545 0.2400 11.31 11.26 11.31 10.39 12.57 1,906,845 11.602 -0.43%
2015-04-30 0 0.235 0.233 0.235 0.195 0.260 246,181,500 57,399,076 0.2332 11.36 11.26 11.36 9.428 12.57 5,091,983 11.272 21.13%
2015-04-29 0 0.194 0.193 0.195 0.186 0.199 37,899,000 7,243,227 0.1911 9.379 9.331 9.428 8.993 9.621 783,897 9.2400 3.19%
2015-04-28 0 0.188 0.188 0.189 0.179 0.189 31,834,000 5,857,615 0.1840 9.089 9.089 9.138 8.654 9.138 658,450 8.8961 5.03%
2015-04-27 0 0.179 0.179 0.180 0.175 0.185 13,256,000 2,371,370 0.1789 8.654 8.654 8.702 8.461 8.944 274,185 8.6488 -1.65%
2015-04-24 0 0.182 0.180 0.182 0.180 0.192 10,090,000 1,856,255 0.1840 8.799 8.702 8.799 8.702 9.283 208,700 8.8944 1.11%
2015-04-23 0 0.180 0.180 0.181 0.175 0.195 40,340,000 7,499,655 0.1859 8.702 8.702 8.751 8.461 9.428 834,387 8.9882 1.69%
2015-04-22 0 0.177 0.176 0.177 0.170 0.180 27,852,000 4,931,047 0.1770 8.557 8.509 8.557 8.219 8.702 576,087 8.5596 4.12%
2015-04-21 0 0.170 0.169 0.170 0.162 0.173 22,565,000 3,777,540 0.1674 8.219 8.171 8.219 7.832 8.364 466,731 8.0936 -0.58%
2015-04-20 0 0.171 0.170 0.171 0.166 0.180 23,329,000 4,025,975 0.1726 8.267 8.219 8.267 8.026 8.702 482,534 8.3434 -5.00%
2015-04-17 0 0.180 0.179 0.180 0.175 0.190 27,759,200 4,974,003 0.1792 8.702 8.654 8.702 8.461 9.186 574,167 8.6630 0.56%
2015-04-16 0 0.179 0.179 0.184 0.160 0.188 42,532,000 7,439,955 0.1749 8.654 8.654 8.896 7.736 9.089 879,726 8.4571 -0.56%
2015-04-15 0 0.180 0.179 0.180 0.166 0.205 134,680,750 24,980,178 0.1855 8.702 8.654 8.702 8.026 9.911 2,785,717 8.9672 10.43%
2015-04-14 0 0.163 0.163 0.164 0.149 0.170 77,026,500 12,570,501 0.1632 7.881 7.881 7.929 7.204 8.219 1,593,205 7.8901 10.88%
2015-04-13 0 0.147 0.145 0.148 0.129 0.155 89,985,000 13,045,225 0.1450 7.107 7.010 7.155 6.237 7.494 1,861,237 7.0089 13.95%
2015-04-10 0 0.129 0.128 0.130 0.127 0.131 20,705,000 2,667,985 0.1289 6.237 6.188 6.285 6.140 6.333 428,259 6.2298 0.00%
2015-04-09 0 0.129 0.127 0.129 0.125 0.131 18,005,500 2,308,311 0.1282 6.237 6.140 6.237 6.043 6.333 372,423 6.1981 0.00%
2015-04-08 0 0.129 0.129 0.131 0.127 0.133 35,326,250 4,574,950 0.1295 6.237 6.237 6.333 6.140 6.430 730,683 6.2612 1.57%
2015-04-02 0 0.127 0.128 0.129 0.123 0.129 16,050,000 2,015,605 0.1256 6.140 6.188 6.237 5.947 6.237 331,976 6.0715 3.25%
2015-04-01 0 0.123 0.122 0.123 0.119 0.123 12,551,000 1,517,633 0.1209 5.947 5.898 5.947 5.753 5.947 259,603 5.8460 -0.81%
2015-03-31 0 0.124 0.123 0.124 0.121 0.130 3,853,000 480,160 0.1246 5.995 5.947 5.995 5.850 6.285 79,695 6.0250 -1.59%
2015-03-30 0 0.126 0.123 0.126 0.120 0.130 15,043,000 1,885,785 0.1254 6.092 5.947 6.092 5.802 6.285 311,147 6.0607 1.61%
2015-03-27 0 0.124 0.123 0.124 0.118 0.125 13,000,000 1,586,660 0.1221 5.995 5.947 5.995 5.705 6.043 268,890 5.9008 -2.36%
2015-03-26 0 0.127 0.125 0.127 0.121 0.131 8,187,000 1,035,774 0.1265 6.140 6.043 6.140 5.850 6.333 169,339 6.1166 -1.55%
2015-03-25 0 0.129 0.129 0.132 0.128 0.131 9,677,500 1,254,697 0.1297 6.237 6.237 6.382 6.188 6.333 200,168 6.2682 -1.53%
2015-03-24 0 0.131 0.130 0.132 0.130 0.135 12,802,000 1,679,345 0.1312 6.333 6.285 6.382 6.285 6.527 264,795 6.3421 -2.96%
2015-03-23 0 0.135 0.134 0.135 0.130 0.135 10,535,000 1,394,720 0.1324 6.527 6.478 6.527 6.285 6.527 217,904 6.4006 1.50%
2015-03-20 0 0.133 0.132 0.133 0.131 0.135 18,000,000 2,395,570 0.1331 6.430 6.382 6.430 6.333 6.527 372,309 6.4344 0.76%
2015-03-19 0 0.132 0.132 0.133 0.130 0.135 16,220,000 2,147,970 0.1324 6.382 6.382 6.430 6.285 6.527 335,492 6.4024 -0.75%
2015-03-18 0 0.133 0.133 0.134 0.131 0.137 16,300,000 2,162,055 0.1326 6.430 6.430 6.478 6.333 6.624 337,147 6.4128 -2.21%
2015-03-17 0 0.136 0.136 0.137 0.128 0.143 70,130,000 9,561,022 0.1363 6.575 6.575 6.624 6.188 6.914 1,450,559 6.5913 6.25%
2015-03-16 0 0.128 0.128 0.129 0.126 0.172 118,490,000 15,881,740 0.1340 6.188 6.188 6.237 6.092 8.316 2,450,830 6.4801 -39.91%
2015-03-13 0 0.213 0.211 0.213 0.211 0.215 1,975,000 420,935 0.2131 10.30 10.20 10.30 10.20 10.39 40,851 10.304 -0.93%
2015-03-12 0 0.215 0.212 0.215 0.210 0.216 1,670,000 355,250 0.2127 10.39 10.25 10.39 10.15 10.44 34,542 10.285 0.94%
2015-03-11 0 0.213 0.208 0.213 0.208 0.216 4,625,000 975,410 0.2109 10.30 10.06 10.30 10.06 10.44 95,663 10.196 0.00%
2015-03-10 0 0.213 0.210 0.213 0.206 0.213 2,915,000 610,070 0.2093 10.30 10.15 10.30 9.959 10.30 60,293 10.118 1.43%
2015-03-09 0 0.210 0.208 0.211 0.206 0.212 5,430,000 1,135,245 0.2091 10.15 10.06 10.20 9.959 10.25 112,313 10.108 -0.94%
2015-03-06 0 0.212 0.208 0.212 0.208 0.214 4,375,000 920,245 0.2103 10.25 10.06 10.25 10.06 10.35 90,492 10.169 -0.47%
2015-03-05 0 0.213 0.210 0.213 0.206 0.214 4,715,000 992,860 0.2106 10.30 10.15 10.30 9.959 10.35 97,524 10.181 -0.93%
2015-03-04 0 0.215 0.211 0.215 0.205 0.222 9,115,000 1,925,280 0.2112 10.39 10.20 10.39 9.911 10.73 188,533 10.212 -0.92%
2015-03-03 0 0.217 0.216 0.217 0.215 0.220 2,910,000 632,715 0.2174 10.49 10.44 10.49 10.39 10.64 60,190 10.512 -1.36%
2015-03-02 0 0.220 0.216 0.217 0.217 0.230 5,940,000 1,319,180 0.2221 10.64 10.44 10.49 10.49 11.12 122,862 10.737 -3.08%
2015-02-27 0 0.227 0.224 0.227 0.223 0.236 7,405,000 1,677,670 0.2266 10.97 10.83 10.97 10.78 11.41 153,164 10.953 -2.58%
2015-02-26 0 0.233 0.228 0.233 0.228 0.246 14,685,000 3,502,935 0.2385 11.26 11.02 11.26 11.02 11.89 303,742 11.533 -1.27%
2015-02-25 0 0.236 0.233 0.236 0.227 0.236 3,720,000 861,835 0.2317 11.41 11.26 11.41 10.97 11.41 76,944 11.201 2.61%
2015-02-24 0 0.230 0.227 0.230 0.220 0.230 3,240,000 729,855 0.2253 11.12 10.97 11.12 10.64 11.12 67,016 10.891 2.68%
2015-02-23 0 0.224 0.222 0.224 0.217 0.225 3,615,000 802,415 0.2220 10.83 10.73 10.83 10.49 10.88 74,772 10.731 2.75%
2015-02-18 0 0.218 0.215 0.218 - - 0 0 - 10.54 10.39 10.54 - - 0 - 0.00%
2015-02-17 0 0.218 0.214 0.217 0.212 0.219 1,290,000 278,405 0.2158 10.54 10.35 10.49 10.25 10.59 26,682 10.434 1.87%
2015-02-16 0 0.214 0.207 0.214 0.205 0.214 1,785,000 376,740 0.2111 10.35 10.01 10.35 9.911 10.35 36,921 10.204 -0.93%
2015-02-13 0 0.216 0.211 0.216 0.210 0.216 3,440,000 726,880 0.2113 10.44 10.20 10.44 10.15 10.44 71,152 10.216 1.89%
2015-02-12 0 0.212 0.211 0.214 0.210 0.216 4,330,000 921,935 0.2129 10.25 10.20 10.35 10.15 10.44 89,561 10.294 -0.47%
2015-02-11 0 0.213 0.211 0.213 0.211 0.215 2,945,000 625,585 0.2124 10.30 10.20 10.30 10.20 10.39 60,914 10.270 -1.84%
2015-02-10 0 0.217 0.213 0.218 0.211 0.219 1,205,000 257,785 0.2139 10.49 10.30 10.54 10.20 10.59 24,924 10.343 0.00%
2015-02-09 0 0.217 0.214 0.218 0.214 0.219 5,145,000 1,108,610 0.2155 10.49 10.35 10.54 10.35 10.59 106,418 10.417 -1.81%
2015-02-06 0 0.221 0.217 0.222 0.217 0.221 470,000 102,910 0.2190 10.68 10.49 10.73 10.49 10.68 9,721 10.586 0.00%
2015-02-05 0 0.221 0.218 0.221 0.217 0.224 1,255,000 274,535 0.2188 10.68 10.54 10.68 10.49 10.83 25,958 10.576 0.45%
2015-02-04 0 0.220 0.217 0.220 0.217 0.222 2,115,000 463,265 0.2190 10.64 10.49 10.64 10.49 10.73 43,746 10.590 -0.90%
2015-02-03 0 0.222 0.220 0.223 0.220 0.224 1,462,250 323,272 0.2211 10.73 10.64 10.78 10.64 10.83 30,245 10.688 -0.45%
2015-02-02 0 0.223 0.219 0.223 0.218 0.223 2,855,000 628,555 0.2202 10.78 10.59 10.78 10.54 10.78 59,052 10.644 0.00%
2015-01-30 0 0.223 0.221 0.225 0.218 0.224 887,000 196,070 0.2210 10.78 10.68 10.88 10.54 10.83 18,347 10.687 -0.89%
2015-01-29 0 0.225 0.222 0.225 0.218 0.225 1,690,000 371,965 0.2201 10.88 10.73 10.88 10.54 10.88 34,956 10.641 -0.44%
2015-01-28 0 0.226 0.221 0.226 0.218 0.229 2,625,000 590,550 0.2250 10.93 10.68 10.93 10.54 11.07 54,295 10.877 0.89%
2015-01-27 0 0.224 0.218 0.224 0.218 0.224 1,895,000 415,810 0.2194 10.83 10.54 10.83 10.54 10.83 39,196 10.609 -0.44%
2015-01-26 0 0.225 0.224 0.225 0.219 0.225 1,560,000 345,385 0.2214 10.88 10.83 10.88 10.59 10.88 32,267 10.704 2.27%
2015-01-23 0 0.220 0.219 0.220 0.218 0.223 2,985,000 658,690 0.2207 10.64 10.59 10.64 10.54 10.78 61,741 10.669 0.00%
2015-01-22 0 0.220 0.220 0.222 0.216 0.224 2,134,250 467,482 0.2190 10.64 10.64 10.73 10.44 10.83 44,145 10.590 0.00%
2015-01-21 0 0.220 0.220 0.222 0.213 0.224 3,335,000 732,755 0.2197 10.64 10.64 10.73 10.30 10.83 68,981 10.623 0.00%
2015-01-20 0 0.220 0.219 0.220 0.212 0.226 5,280,000 1,167,260 0.2211 10.64 10.59 10.64 10.25 10.93 109,211 10.688 -4.35%
2015-01-19 0 0.230 0.228 0.231 0.223 0.244 10,795,000 2,498,840 0.2315 11.12 11.02 11.17 10.78 11.80 223,282 11.191 -4.96%
2015-01-16 0 0.242 0.241 0.244 0.225 0.249 44,965,000 10,737,000 0.2388 11.70 11.65 11.80 10.88 12.04 930,050 11.545 14.15%
2015-01-15 0 0.212 0.209 0.212 0.208 0.215 680,000 142,535 0.2096 10.25 10.10 10.25 10.06 10.39 14,065 10.134 -1.85%
2015-01-14 0 0.216 0.210 0.216 0.210 0.216 1,870,000 398,390 0.2130 10.44 10.15 10.44 10.15 10.44 38,679 10.300 1.89%
2015-01-13 0 0.212 0.209 0.213 0.202 0.215 2,460,000 514,110 0.2090 10.25 10.10 10.30 9.766 10.39 50,882 10.104 -0.93%
2015-01-12 0 0.214 0.210 0.216 0.210 0.218 975,000 207,000 0.2123 10.35 10.15 10.44 10.15 10.54 20,167 10.264 -1.83%
2015-01-09 0 0.218 0.214 0.219 0.210 0.218 1,610,000 344,125 0.2137 10.54 10.35 10.59 10.15 10.54 33,301 10.334 2.83%
2015-01-08 0 0.212 0.207 0.214 0.207 0.217 1,480,000 318,645 0.2153 10.25 10.01 10.35 10.01 10.49 30,612 10.409 -2.75%
2015-01-07 0 0.218 0.214 0.219 0.211 0.219 1,385,000 299,155 0.2160 10.54 10.35 10.59 10.20 10.59 28,647 10.443 2.35%
2015-01-06 0 0.213 0.213 0.214 0.210 0.215 1,990,000 427,025 0.2146 10.30 10.30 10.35 10.15 10.39 41,161 10.375 -2.74%
2015-01-05 0 0.219 0.219 0.221 0.210 0.219 2,386,000 515,590 0.2161 10.59 10.59 10.68 10.15 10.59 49,352 10.447 2.82%
2015-01-02 0 0.213 0.210 0.214 0.208 0.213 726,000 152,440 0.2100 10.30 10.15 10.35 10.06 10.30 15,016 10.152 -0.47%
2014-12-31 0 0.214 0.210 0.214 0.208 0.214 740,000 157,890 0.2134 10.35 10.15 10.35 10.06 10.35 15,306 10.316 1.90%
2014-12-30 0 0.210 0.210 0.212 0.209 0.212 2,320,000 489,175 0.2109 10.15 10.15 10.25 10.10 10.25 47,987 10.194 0.00%
2014-12-29 0 0.210 0.210 0.212 0.205 0.214 1,585,000 330,545 0.2085 10.15 10.15 10.25 9.911 10.35 32,784 10.083 -2.33%
2014-12-24 0 0.215 0.211 0.215 0.211 0.216 295,000 62,825 0.2130 10.39 10.20 10.39 10.20 10.44 6,102 10.296 0.94%
2014-12-23 0 0.213 0.211 0.214 0.210 0.216 4,655,000 984,070 0.2114 10.30 10.20 10.35 10.15 10.44 96,283 10.221 2.40%
2014-12-22 0 0.208 0.205 0.209 0.201 0.215 2,870,000 591,230 0.2060 10.06 9.911 10.10 9.718 10.39 59,363 9.9596 -2.35%
2014-12-19 0 0.213 0.206 0.213 0.210 0.220 5,620,000 1,199,865 0.2135 10.30 9.959 10.30 10.15 10.64 116,243 10.322 0.00%
2014-12-18 0 0.213 0.213 0.218 0.209 0.226 13,745,000 2,945,415 0.2143 10.30 10.30 10.54 10.10 10.93 284,300 10.360 -6.58%
2014-12-17 0 0.228 0.220 0.230 0.220 0.236 4,052,000 917,885 0.2265 11.02 10.64 11.12 10.64 11.41 83,811 10.952 -2.56%
2014-12-16 0 0.234 0.232 0.236 0.228 0.241 815,000 191,885 0.2354 11.31 11.22 11.41 11.02 11.65 16,857 11.383 -0.85%
2014-12-15 0 0.236 0.234 0.238 0.230 0.240 3,150,000 737,590 0.2342 11.41 11.31 11.51 11.12 11.60 65,154 11.321 -2.48%
2014-12-12 0 0.242 0.242 0.244 0.240 0.255 5,680,000 1,396,150 0.2458 11.70 11.70 11.80 11.60 12.33 117,484 11.884 2.11%
2014-12-11 0 0.237 0.237 0.244 0.225 0.255 21,980,000 5,377,480 0.2447 11.46 11.46 11.80 10.88 12.33 454,631 11.828 5.33%
2014-12-10 0 0.225 0.223 0.225 0.221 0.228 3,635,000 811,635 0.2233 10.88 10.78 10.88 10.68 11.02 75,186 10.795 -0.88%
2014-12-09 0 0.227 0.226 0.228 0.225 0.245 9,030,000 2,088,220 0.2313 10.97 10.93 11.02 10.88 11.84 186,775 11.180 -5.42%
2014-12-08 0 0.240 0.240 0.243 0.237 0.242 3,540,000 845,880 0.2389 11.60 11.60 11.75 11.46 11.70 73,221 11.552 1.69%
2014-12-05 0 0.236 0.236 0.240 0.233 0.244 5,240,000 1,251,115 0.2388 11.41 11.41 11.60 11.26 11.80 108,383 11.543 -2.48%
2014-12-04 0 0.242 0.242 0.244 0.238 0.245 6,755,000 1,624,455 0.2405 11.70 11.70 11.80 11.51 11.84 139,719 11.627 1.68%
2014-12-03 0 0.238 0.238 0.240 0.235 0.250 6,521,000 1,591,470 0.2441 11.51 11.51 11.60 11.36 12.09 134,879 11.799 -4.80%
2014-12-02 0 0.250 0.249 0.250 0.248 0.255 1,320,000 331,280 0.2510 12.09 12.04 12.09 11.99 12.33 27,303 12.134 0.00%
2014-12-01 0 0.250 0.248 0.250 0.248 0.265 8,680,000 2,198,355 0.2533 12.09 11.99 12.09 11.99 12.81 179,536 12.245 -1.96%
2014-11-28 0 0.255 0.255 0.260 0.255 0.265 5,465,000 1,414,150 0.2588 12.33 12.33 12.57 12.33 12.81 113,037 12.510 0.00%
2014-11-27 0 0.255 0.255 0.260 0.250 0.260 8,650,000 2,218,300 0.2565 12.33 12.33 12.57 12.09 12.57 178,915 12.399 2.00%
2014-11-26 0 0.250 0.248 0.250 0.250 0.255 10,015,000 2,513,200 0.2509 12.09 11.99 12.09 12.09 12.33 207,149 12.132 -1.96%
2014-11-25 0 0.255 0.255 0.260 0.250 0.260 3,180,000 811,350 0.2551 12.33 12.33 12.57 12.09 12.57 65,775 12.335 -1.92%
2014-11-24 0 0.260 0.255 0.260 0.250 0.275 47,180,000 12,379,250 0.2624 12.57 12.33 12.57 12.09 13.30 975,864 12.685 4.42%
2014-11-21 0 0.249 0.249 0.250 0.246 0.260 13,950,000 3,487,465 0.2500 12.04 12.04 12.09 11.89 12.57 288,540 12.087 -4.23%
2014-11-20 0 0.260 0.255 0.260 0.248 0.275 19,085,000 4,862,240 0.2548 12.57 12.33 12.57 11.99 13.30 394,751 12.317 -1.89%
2014-11-19 0 0.265 0.260 0.265 0.245 0.290 43,792,500 11,793,260 0.2693 12.81 12.57 12.81 11.84 14.02 905,798 13.020 7.72%
2014-11-18 0 0.246 0.245 0.248 0.245 0.250 8,000,000 1,971,820 0.2465 11.89 11.84 11.99 11.84 12.09 165,471 11.916 -3.53%
2014-11-17 0 0.255 0.250 0.255 0.243 0.255 13,052,000 3,218,630 0.2466 12.33 12.09 12.33 11.75 12.33 269,966 11.922 0.00%
2014-11-14 0 0.255 0.250 0.255 0.247 0.260 7,561,000 1,914,290 0.2532 12.33 12.09 12.33 11.94 12.57 156,391 12.240 -1.92%
2014-11-13 0 0.260 0.260 0.265 0.250 0.265 9,941,000 2,560,190 0.2575 12.57 12.57 12.81 12.09 12.81 205,618 12.451 4.00%
2014-11-12 0 0.250 0.250 0.255 0.246 0.250 4,135,000 1,029,645 0.2490 12.09 12.09 12.33 11.89 12.09 85,528 12.039 -1.96%
2014-11-11 0 0.255 0.250 0.255 0.245 0.270 11,970,000 3,021,305 0.2524 12.33 12.09 12.33 11.84 13.05 247,586 12.203 -3.77%
2014-11-10 0 0.265 0.260 0.265 0.260 0.270 6,647,500 1,762,667 0.2652 12.81 12.57 12.81 12.57 13.05 137,496 12.820 1.92%
2014-11-07 0 0.260 0.255 0.260 0.255 0.280 12,420,000 3,292,500 0.2651 12.57 12.33 12.57 12.33 13.54 256,893 12.817 -5.45%
2014-11-06 0 0.275 0.270 0.275 0.270 0.280 6,770,000 1,851,700 0.2735 13.30 13.05 13.30 13.05 13.54 140,030 13.224 0.00%
2014-11-05 0 0.275 0.275 0.280 0.270 0.290 11,281,000 3,149,435 0.2792 13.30 13.30 13.54 13.05 14.02 233,335 13.498 0.00%
2014-11-04 0 0.275 0.270 0.275 0.270 0.285 12,385,000 3,414,150 0.2757 13.30 13.05 13.30 13.05 13.78 256,170 13.328 -3.51%
2014-11-03 0 0.285 0.280 0.285 0.255 0.290 50,096,245 13,806,698 0.2756 13.78 13.54 13.78 12.33 14.02 1,036,183 13.325 11.76%
2014-10-31 0 0.255 0.250 0.255 0.223 0.260 44,510,000 11,021,540 0.2476 12.33 12.09 12.33 10.78 12.57 920,638 11.972 15.38%
2014-10-30 0 0.221 0.220 0.222 0.220 0.226 7,955,000 1,764,165 0.2218 10.68 10.64 10.73 10.64 10.93 164,540 10.722 -1.78%
2014-10-29 0 0.225 0.222 0.226 0.220 0.229 7,060,000 1,576,390 0.2233 10.88 10.73 10.93 10.64 11.07 146,028 10.795 -0.44%
2014-10-28 0 0.226 0.222 0.226 0.219 0.232 21,580,000 4,817,565 0.2232 10.93 10.73 10.93 10.59 11.22 446,358 10.793 -2.59%
2014-10-27 0 0.232 0.233 0.236 0.227 0.243 14,317,000 3,344,479 0.2336 11.22 11.26 11.41 10.97 11.75 296,131 11.294 -4.92%
2014-10-24 0 0.244 0.242 0.244 0.241 0.249 5,191,000 1,267,508 0.2442 11.80 11.70 11.80 11.65 12.04 107,370 11.805 0.41%
2014-10-23 0 0.243 0.243 0.244 0.240 0.255 7,775,000 1,897,055 0.2440 11.75 11.75 11.80 11.60 12.33 160,817 11.796 -2.80%
2014-10-22 0 0.250 0.247 0.255 0.247 0.265 14,415,000 3,675,780 0.2550 12.09 11.94 12.33 11.94 12.81 298,158 12.328 0.40%
2014-10-21 0 0.249 0.246 0.250 0.238 0.250 4,615,000 1,134,930 0.2459 12.04 11.89 12.09 11.51 12.09 95,456 11.890 3.75%
2014-10-20 0 0.240 0.238 0.243 0.240 0.260 19,725,000 4,896,050 0.2482 11.60 11.51 11.75 11.60 12.57 407,989 12.000 -7.69%
2014-10-17 0 0.260 0.260 0.265 0.255 0.270 8,425,000 2,192,425 0.2602 12.57 12.57 12.81 12.33 13.05 174,261 12.581 -1.89%
2014-10-16 0 0.265 0.260 0.265 0.255 0.265 8,960,000 2,331,200 0.2602 12.81 12.57 12.81 12.33 12.81 185,327 12.579 -1.85%
2014-10-15 0 0.270 0.265 0.270 0.265 0.275 4,789,000 1,295,400 0.2705 13.05 12.81 13.05 12.81 13.30 99,055 13.078 1.89%
2014-10-14 0 0.265 0.265 0.275 0.265 0.285 14,445,000 3,937,900 0.2726 12.81 12.81 13.30 12.81 13.78 298,778 13.180 -3.64%
2014-10-13 0 0.275 0.270 0.275 0.265 0.280 8,645,000 2,344,850 0.2712 13.30 13.05 13.30 12.81 13.54 178,812 13.113 -1.79%
2014-10-10 0 0.280 0.275 0.280 0.275 0.290 20,905,000 5,850,925 0.2799 13.54 13.30 13.54 13.30 14.02 432,396 13.531 -6.67%
2014-10-09 0 0.300 0.295 0.300 0.290 0.310 19,935,000 5,921,250 0.2970 14.50 14.26 14.50 14.02 14.99 412,333 14.360 -1.64%
2014-10-08 0 0.305 0.300 0.305 0.290 0.320 35,781,000 11,050,605 0.3088 14.75 14.50 14.75 14.02 15.47 740,089 14.931 3.39%
2014-10-07 0 0.295 0.295 0.300 0.270 0.310 40,420,000 12,019,650 0.2974 14.26 14.26 14.50 13.05 14.99 836,041 14.377 7.27%
2014-10-06 0 0.275 0.275 0.280 0.260 0.285 13,270,000 3,618,600 0.2727 13.30 13.30 13.54 12.57 13.78 274,475 13.184 5.77%
2014-10-03 0 0.260 0.260 0.265 0.246 0.270 34,135,000 8,752,970 0.2564 12.57 12.57 12.81 11.89 13.05 706,043 12.397 -5.45%
2014-09-30 0 0.275 0.270 0.275 0.247 0.275 31,750,000 8,180,160 0.2576 13.30 13.05 13.30 11.94 13.30 656,712 12.456 7.84%
2014-09-29 0 0.255 0.250 0.265 0.250 0.310 49,245,000 13,419,850 0.2725 12.33 12.09 12.81 12.09 14.99 1,018,576 13.175 -10.53%
2014-09-26 0 0.285 0.280 0.285 0.265 0.300 42,400,000 11,992,500 0.2828 13.78 13.54 13.78 12.81 14.50 876,995 13.675 -6.56%
2014-09-25 0 0.305 0.300 0.305 0.290 0.325 57,285,000 17,777,600 0.3103 14.75 14.50 14.75 14.02 15.71 1,184,875 15.004 5.17%
2014-09-24 0 0.290 0.285 0.290 0.285 0.320 41,265,000 12,260,700 0.2971 14.02 13.78 14.02 13.78 15.47 853,519 14.365 -7.94%
2014-09-23 0 0.315 0.310 0.315 0.305 0.360 87,022,306 28,358,563 0.3259 15.23 14.99 15.23 14.75 17.40 1,799,957 15.755 -4.55%
2014-09-22 0 0.330 0.320 0.330 0.260 0.335 150,783,000 47,239,540 0.3133 15.95 15.47 15.95 12.57 16.20 3,118,774 15.147 22.22%
2014-09-19 0 0.270 0.265 0.270 0.260 0.290 66,665,000 18,221,825 0.2733 13.05 12.81 13.05 12.57 14.02 1,378,889 13.215 -6.90%
2014-09-18 0 0.290 0.285 0.290 0.220 0.295 196,336,000 51,357,965 0.2616 14.02 13.78 14.02 10.64 14.26 4,060,985 12.647 31.82%
2014-09-17 0 0.220 0.218 0.220 0.218 0.223 11,541,500 2,546,750 0.2207 10.64 10.54 10.64 10.54 10.78 238,723 10.668 2.80%
2014-09-16 0 0.214 0.214 0.218 0.213 0.220 7,195,000 1,566,065 0.2177 10.35 10.35 10.54 10.30 10.64 148,820 10.523 -2.28%
2014-09-15 0 0.219 0.218 0.219 0.210 0.220 19,815,000 4,267,835 0.2154 10.59 10.54 10.59 10.15 10.64 409,851 10.413 0.00%
2014-09-12 0 0.219 0.218 0.219 0.204 0.221 24,700,000 5,310,380 0.2150 10.59 10.54 10.59 9.863 10.68 510,891 10.394 6.31%
2014-09-11 0 0.206 0.206 0.207 0.196 0.207 10,410,000 2,100,820 0.2018 9.959 9.959 10.01 9.476 10.01 215,319 9.7568 0.49%
2014-09-10 0 0.205 0.201 0.205 0.200 0.210 8,565,000 1,733,060 0.2023 9.911 9.718 9.911 9.669 10.15 177,157 9.7826 -0.97%
2014-09-08 0 0.207 0.207 0.208 0.205 0.210 2,745,050 568,284 0.2070 10.01 10.01 10.06 9.911 10.15 56,778 10.009 -1.43%
2014-09-05 0 0.210 0.207 0.210 0.205 0.210 3,640,000 753,765 0.2071 10.15 10.01 10.15 9.911 10.15 75,289 10.012 1.45%
2014-09-04 0 0.207 0.206 0.207 0.205 0.211 5,823,404 1,201,953 0.2064 10.01 9.959 10.01 9.911 10.20 120,450 9.9788 -1.90%
2014-09-03 0 0.211 0.207 0.211 0.205 0.213 6,900,000 1,432,245 0.2076 10.20 10.01 10.20 9.911 10.30 142,719 10.035 2.43%
2014-09-02 0 0.206 0.205 0.206 0.203 0.206 2,795,000 574,315 0.2055 9.959 9.911 9.959 9.814 9.959 57,811 9.9343 -0.96%
2014-09-01 0 0.208 0.206 0.208 0.203 0.208 1,750,000 360,930 0.2062 10.06 9.959 10.06 9.814 10.06 36,197 9.9713 0.97%
2014-08-29 0 0.206 0.206 0.209 0.202 0.210 6,980,000 1,443,080 0.2067 9.959 9.959 10.10 9.766 10.15 144,373 9.9955 -2.83%
2014-08-28 0 0.212 0.210 0.212 0.208 0.215 3,470,000 730,630 0.2106 10.25 10.15 10.25 10.06 10.39 71,773 10.180 -0.93%
2014-08-27 0 0.214 0.213 0.214 0.211 0.218 3,335,000 716,240 0.2148 10.35 10.30 10.35 10.20 10.54 68,981 10.383 0.00%
2014-08-26 0 0.214 0.213 0.215 0.213 0.217 6,800,000 1,463,965 0.2153 10.35 10.30 10.39 10.30 10.49 140,650 10.409 -1.38%
2014-08-25 0 0.217 0.217 0.220 0.217 0.227 8,175,000 1,804,570 0.2207 10.49 10.49 10.64 10.49 10.97 169,091 10.672 -3.98%
2014-08-22 0 0.226 0.222 0.224 0.219 0.232 23,696,000 5,372,370 0.2267 10.93 10.73 10.83 10.59 11.22 490,125 10.961 0.89%
2014-08-21 0 0.224 0.223 0.224 0.204 0.234 50,285,000 11,131,470 0.2214 10.83 10.78 10.83 9.863 11.31 1,040,088 10.702 8.74%
2014-08-20 0 0.206 0.206 0.208 0.204 0.210 4,325,000 889,930 0.2058 9.959 9.959 10.06 9.863 10.15 89,458 9.9481 -0.48%
2014-08-19 0 0.207 0.207 0.209 0.206 0.212 7,380,000 1,536,085 0.2081 10.01 10.01 10.10 9.959 10.25 152,647 10.063 -1.90%
2014-08-18 0 0.211 0.210 0.213 0.206 0.215 9,280,000 1,951,545 0.2103 10.20 10.15 10.30 9.959 10.39 191,946 10.167 0.96%
2014-08-15 0 0.209 0.207 0.209 0.204 0.210 4,066,000 846,995 0.2083 10.10 10.01 10.10 9.863 10.15 84,101 10.071 1.46%
2014-08-14 0 0.206 0.204 0.207 0.202 0.207 4,445,000 912,370 0.2053 9.959 9.863 10.01 9.766 10.01 91,940 9.9236 -0.48%
2014-08-13 0 0.207 0.206 0.208 0.198 0.209 5,780,000 1,179,220 0.2040 10.01 9.959 10.06 9.573 10.10 119,553 9.8636 0.49%
2014-08-12 0 0.206 0.206 0.208 0.204 0.209 6,122,000 1,262,070 0.2062 9.959 9.959 10.06 9.863 10.10 126,627 9.9669 -2.37%
2014-08-11 0 0.211 0.208 0.211 0.207 0.214 4,200,000 877,785 0.2090 10.20 10.06 10.20 10.01 10.35 86,872 10.104 0.96%
2014-08-08 0 0.209 0.207 0.209 0.206 0.210 5,255,000 1,093,550 0.2081 10.10 10.01 10.10 9.959 10.15 108,694 10.061 -0.95%
2014-08-07 0 0.211 0.211 0.214 0.210 0.215 4,580,000 970,065 0.2118 10.20 10.20 10.35 10.15 10.39 94,732 10.240 -0.94%
2014-08-06 0 0.213 0.213 0.214 0.211 0.215 4,568,000 973,708 0.2132 10.30 10.30 10.35 10.20 10.39 94,484 10.306 0.00%
2014-08-05 0 0.213 0.212 0.215 0.211 0.216 6,340,000 1,357,135 0.2141 10.30 10.25 10.39 10.20 10.44 131,136 10.349 -0.47%
2014-08-04 0 0.214 0.213 0.214 0.210 0.215 6,690,000 1,428,715 0.2136 10.35 10.30 10.35 10.15 10.39 138,375 10.325 1.42%
2014-08-01 0 0.211 0.210 0.215 0.210 0.215 11,267,000 2,385,845 0.2118 10.20 10.15 10.39 10.15 10.39 233,045 10.238 -2.76%
2014-07-31 0 0.217 0.217 0.218 0.215 0.224 10,520,000 2,292,365 0.2179 10.49 10.49 10.54 10.39 10.83 217,594 10.535 -2.25%
2014-07-30 0 0.222 0.222 0.223 0.208 0.224 33,432,000 7,284,991 0.2179 10.73 10.73 10.78 10.06 10.83 691,503 10.535 6.73%
2014-07-29 0 0.208 0.208 0.210 0.207 0.212 8,050,000 1,679,470 0.2086 10.06 10.06 10.15 10.01 10.25 166,505 10.087 0.48%
2014-07-28 0 0.207 0.209 0.212 0.204 0.215 10,920,000 2,281,020 0.2089 10.01 10.10 10.25 9.863 10.39 225,868 10.099 -2.36%
2014-07-25 0 0.212 0.212 0.213 0.207 0.218 7,615,000 1,599,125 0.2100 10.25 10.25 10.30 10.01 10.54 157,508 10.153 -0.47%
2014-07-24 0 0.213 0.212 0.214 0.210 0.216 6,345,000 1,345,340 0.2120 10.30 10.25 10.35 10.15 10.44 131,239 10.251 1.43%
2014-07-23 0 0.210 0.210 0.212 0.205 0.216 9,895,000 2,085,760 0.2108 10.15 10.15 10.25 9.911 10.44 204,667 10.191 0.96%
2014-07-22 0 0.208 0.208 0.212 0.208 0.220 11,495,000 2,442,735 0.2125 10.06 10.06 10.25 10.06 10.64 237,761 10.274 -3.70%
2014-07-21 0 0.216 0.217 0.218 0.197 0.225 68,780,000 14,881,355 0.2164 10.44 10.49 10.54 9.524 10.88 1,422,636 10.460 9.09%
2014-07-18 0 0.198 0.197 0.199 0.190 0.199 20,265,000 3,914,870 0.1932 9.573 9.524 9.621 9.186 9.621 419,158 9.3398 1.02%
2014-07-17 0 0.196 0.196 0.198 0.195 0.205 9,025,000 1,802,965 0.1998 9.476 9.476 9.573 9.428 9.911 186,672 9.6585 -0.51%
2014-07-16 0 0.197 0.196 0.199 0.192 0.209 30,245,000 5,972,105 0.1975 9.524 9.476 9.621 9.283 10.10 625,583 9.5465 -3.90%
2014-07-15 0 0.205 0.205 0.206 0.196 0.208 17,158,841 3,477,103 0.2026 9.911 9.911 9.959 9.476 10.06 354,911 9.7971 -0.97%
2014-07-14 0 0.207 0.207 0.208 0.205 0.215 5,660,000 1,177,445 0.2080 10.01 10.01 10.06 9.911 10.39 117,071 10.058 -1.43%
2014-07-11 0 0.210 0.209 0.210 0.206 0.211 4,046,000 843,392 0.2085 10.15 10.10 10.15 9.959 10.20 83,687 10.078 0.96%
2014-07-10 0 0.208 0.207 0.208 0.206 0.212 3,720,000 779,750 0.2096 10.06 10.01 10.06 9.959 10.25 76,944 10.134 1.96%
2014-07-09 0 0.204 0.204 0.206 0.203 0.213 12,920,000 2,689,000 0.2081 9.863 9.863 9.959 9.814 10.30 267,235 10.062 -4.67%
2014-07-08 0 0.214 0.212 0.218 0.209 0.227 18,230,000 3,969,865 0.2178 10.35 10.25 10.54 10.10 10.97 377,067 10.528 -1.83%
2014-07-07 0 0.218 0.218 0.219 0.218 0.231 11,820,000 2,617,415 0.2214 10.54 10.54 10.59 10.54 11.17 244,483 10.706 -3.11%
2014-07-04 0 0.225 0.225 0.227 0.223 0.238 27,850,000 6,365,325 0.2286 10.88 10.88 10.97 10.78 11.51 576,045 11.050 -3.85%
2014-07-03 0 0.234 0.233 0.234 0.218 0.247 87,765,000 20,669,570 0.2355 11.31 11.26 11.31 10.54 11.94 1,815,319 11.386 7.83%
2014-07-02 0 0.217 0.216 0.217 0.209 0.218 15,700,000 3,370,730 0.2147 10.49 10.44 10.49 10.10 10.54 324,737 10.380 3.83%
2014-06-30 0 0.209 0.209 0.210 0.206 0.217 8,855,000 1,854,135 0.2094 10.10 10.10 10.15 9.959 10.49 183,156 10.123 -3.69%
2014-06-27 0 0.217 0.215 0.217 0.211 0.222 11,986,000 2,592,375 0.2163 10.49 10.39 10.49 10.20 10.73 247,917 10.457 2.84%
2014-06-26 0 0.211 0.210 0.213 0.205 0.219 11,380,000 2,413,545 0.2121 10.20 10.15 10.30 9.911 10.59 235,382 10.254 0.00%
2014-06-25 0 0.211 0.211 0.212 0.203 0.228 49,562,004 10,628,984 0.2145 10.20 10.20 10.25 9.814 11.02 1,025,133 10.368 -6.22%
2014-06-24 0 0.225 0.225 0.226 0.189 0.229 135,433,860 29,734,420 0.2195 10.88 10.88 10.93 9.138 11.07 2,801,294 10.615 19.05%
2014-06-23 0 0.189 0.189 0.191 0.185 0.208 27,440,004 5,391,545 0.1965 9.138 9.138 9.234 8.944 10.06 567,565 9.4994 -9.13%
2014-06-20 0 0.208 0.207 0.209 0.206 0.223 18,495,000 3,885,920 0.2101 10.06 10.01 10.10 9.959 10.78 382,548 10.158 -3.26%
2014-06-19 0 0.215 0.215 0.217 0.210 0.230 49,900,000 10,810,635 0.2166 10.39 10.39 10.49 10.15 11.12 1,032,124 10.474 -3.59%
2014-06-18 0 0.223 0.222 0.224 0.220 0.255 86,785,000 20,542,995 0.2367 10.78 10.73 10.83 10.64 12.33 1,795,048 11.444 -7.08%
2014-06-17 0 0.240 0.238 0.239 0.225 0.245 110,542,000 26,131,900 0.2364 11.60 11.51 11.55 10.88 11.84 2,286,435 11.429 6.19%
2014-06-16 0 0.226 0.227 0.230 0.198 0.230 170,345,000 36,923,895 0.2168 10.93 10.97 11.12 9.573 11.12 3,523,391 10.480 14.14%
2014-06-13 0 0.198 0.198 0.199 0.184 0.200 64,665,000 12,438,810 0.1924 9.573 9.573 9.621 8.896 9.669 1,337,522 9.2999 3.12%
2014-06-12 0 0.192 0.191 0.193 0.188 0.212 146,435,000 29,292,695 0.2000 9.283 9.234 9.331 9.089 10.25 3,028,840 9.6713 0.52%
2014-06-11 0 0.191 0.191 0.192 0.170 0.212 327,710,000 63,969,050 0.1952 9.234 9.234 9.283 8.219 10.25 6,778,306 9.4373 11.05%
2014-06-10 0 0.172 0.172 0.173 0.133 0.173 238,325,000 37,563,350 0.1576 8.316 8.316 8.364 6.430 8.364 4,929,480 7.6201 29.32%
2014-06-09 0 0.133 0.131 0.133 0.128 0.133 14,100,000 1,853,595 0.1315 6.430 6.333 6.430 6.188 6.430 291,642 6.3557 3.91%
2014-06-06 0 0.128 0.128 0.129 0.126 0.130 9,700,000 1,241,800 0.1280 6.188 6.188 6.237 6.092 6.285 200,633 6.1894 1.59%
2014-06-05 0 0.126 0.125 0.128 0.120 0.130 28,755,000 3,645,075 0.1268 6.092 6.043 6.188 5.802 6.285 594,764 6.1286 2.44%
2014-06-04 0 0.123 0.121 0.122 0.120 0.133 39,505,000 4,911,570 0.1243 5.947 5.850 5.898 5.802 6.430 817,116 6.0109 -6.11%
2014-06-03 0 0.131 0.130 0.131 0.128 0.136 26,955,000 3,542,375 0.1314 6.333 6.285 6.333 6.188 6.575 557,533 6.3537 -2.96%
2014-05-30 0 0.135 0.134 0.135 0.132 0.136 10,990,000 1,474,140 0.1341 6.527 6.478 6.527 6.382 6.575 227,316 6.4850 1.50%
2014-05-29 0 0.133 0.133 0.134 0.130 0.138 31,735,000 4,235,755 0.1335 6.430 6.430 6.478 6.285 6.672 656,402 6.4530 -0.75%
2014-05-28 0 0.134 0.132 0.134 0.132 0.139 13,950,000 1,861,060 0.1334 6.478 6.382 6.478 6.382 6.720 288,540 6.4499 0.00%
2014-05-27 0 0.134 0.134 0.136 0.129 0.145 53,086,000 7,266,920 0.1369 6.478 6.478 6.575 6.237 7.010 1,098,023 6.6182 3.88%
2014-05-26 0 0.129 0.128 0.129 0.120 0.152 107,520,000 14,066,590 0.1308 6.237 6.188 6.237 5.802 7.349 2,223,928 6.3251 -15.13%
2014-05-23 0 0.152 0.150 0.152 0.148 0.155 14,515,000 2,189,485 0.1508 7.349 7.252 7.349 7.155 7.494 300,226 7.2928 0.00%
2014-05-22 0 0.152 0.150 0.152 0.148 0.156 12,435,000 1,891,515 0.1521 7.349 7.252 7.349 7.155 7.542 257,204 7.3542 -0.65%
2014-05-21 0 0.153 0.149 0.152 0.145 0.153 15,265,000 2,300,615 0.1507 7.397 7.204 7.349 7.010 7.397 315,739 7.2864 0.66%
2014-05-20 0 0.152 0.152 0.154 0.150 0.157 16,270,000 2,499,855 0.1536 7.349 7.349 7.445 7.252 7.590 336,526 7.4284 0.66%
2014-05-19 0 0.151 0.151 0.152 0.138 0.156 43,177,000 6,494,175 0.1504 7.300 7.300 7.349 6.672 7.542 893,067 7.2718 6.34%
2014-05-16 0 0.142 0.141 0.143 0.141 0.152 20,650,000 3,013,085 0.1459 6.865 6.817 6.914 6.817 7.349 427,122 7.0544 -5.96%
2014-05-15 0 0.151 0.151 0.152 0.134 0.157 42,150,000 6,231,420 0.1478 7.300 7.300 7.349 6.478 7.590 871,825 7.1476 8.63%
2014-05-14 0 0.139 0.137 0.140 0.131 0.141 12,045,000 1,640,255 0.1362 6.720 6.624 6.769 6.333 6.817 249,137 6.5837 2.96%
2014-05-13 0 0.135 0.135 0.137 0.135 0.151 29,660,000 4,189,915 0.1413 6.527 6.527 6.624 6.527 7.300 613,483 6.8297 -8.16%
2014-05-12 0 0.147 0.145 0.147 0.122 0.149 43,165,000 6,063,720 0.1405 7.107 7.010 7.107 5.898 7.204 892,819 6.7917 13.95%
2014-05-09 0 0.129 0.128 0.129 0.128 0.137 21,583,000 2,831,776 0.1312 6.237 6.188 6.237 6.188 6.624 446,420 6.3433 -5.84%
2014-05-08 0 0.137 0.137 0.139 0.136 0.150 55,000,000 7,771,760 0.1413 6.624 6.624 6.720 6.575 7.252 1,137,612 6.8316 -5.52%
2014-05-07 0 0.145 0.144 0.145 0.139 0.155 48,140,000 6,936,865 0.1441 7.010 6.962 7.010 6.720 7.494 995,721 6.9667 -5.84%
2014-05-05 0 0.154 0.153 0.154 0.139 0.168 130,510,000 20,200,220 0.1548 7.445 7.397 7.445 6.720 8.122 2,699,450 7.4831 2.67%
2014-05-02 0 0.150 0.148 0.149 0.149 0.240 197,310,000 32,778,285 0.1661 7.252 7.155 7.204 7.204 11.60 4,081,132 8.0317 -34.21%
2014-04-30 0 0.228 0.224 0.228 0.222 0.235 10,490,000 2,367,670 0.2257 11.02 10.83 11.02 10.73 11.36 216,974 10.912 -2.15%
2014-04-29 0 0.233 0.233 0.235 0.227 0.250 14,615,016 3,412,888 0.2335 11.26 11.26 11.36 10.97 12.09 302,295 11.290 -8.63%
2014-04-28 0 0.255 0.250 0.255 0.246 0.270 13,310,000 3,325,010 0.2498 12.33 12.09 12.33 11.89 13.05 275,302 12.078 -3.77%
2014-04-25 0 0.265 0.265 0.270 0.260 0.280 18,025,000 4,806,900 0.2667 12.81 12.81 13.05 12.57 13.54 372,826 12.893 -3.64%
2014-04-24 0 0.275 0.270 0.275 0.255 0.330 76,428,000 21,831,695 0.2857 13.30 13.05 13.30 12.33 15.95 1,580,826 13.810 -12.70%
2014-04-23 0 0.315 0.310 0.315 0.305 0.360 86,460,735 28,954,635 0.3349 15.23 14.99 15.23 14.75 17.40 1,788,341 16.191 -3.08%
2014-04-22 0 0.325 0.325 0.330 0.290 0.335 101,670,000 31,956,225 0.3143 15.71 15.71 15.95 14.02 16.20 2,102,928 15.196 16.07%
2014-04-17 0 0.280 0.275 0.280 0.265 0.285 14,410,000 3,950,500 0.2741 13.54 13.30 13.54 12.81 13.78 298,054 13.254 -1.75%
2014-04-16 0 0.285 0.275 0.285 0.260 0.285 5,610,000 1,548,000 0.2759 13.78 13.30 13.78 12.57 13.78 116,036 13.341 3.64%
2014-04-15 0 0.275 0.275 0.280 0.270 0.305 15,424,000 4,365,570 0.2830 13.30 13.30 13.54 13.05 14.75 319,028 13.684 -12.70%
2014-04-14 0 0.315 0.305 0.320 0.295 0.330 4,645,000 1,432,825 0.3085 15.23 14.75 15.47 14.26 15.95 96,077 14.913 -1.56%
2014-04-11 0 0.320 0.310 0.320 0.310 0.345 6,875,004 2,191,201 0.3187 15.47 14.99 15.47 14.99 16.68 142,202 15.409 -7.25%
2014-04-10 0 0.345 0.345 0.350 0.345 0.370 12,902,000 4,532,095 0.3513 16.68 16.68 16.92 16.68 17.89 266,863 16.983 -1.43%
2014-04-09 0 0.350 0.345 0.355 0.320 0.360 19,269,500 6,565,097 0.3407 16.92 16.68 17.16 15.47 17.40 398,568 16.472 6.06%
2014-04-08 0 0.330 0.325 0.335 0.270 0.335 18,890,000 5,922,200 0.3135 15.95 15.71 16.20 13.05 16.20 390,718 15.157 20.00%
2014-04-07 0 0.275 0.275 0.280 0.265 0.280 6,071,000 1,660,675 0.2735 13.30 13.30 13.54 12.81 13.54 125,572 13.225 3.77%
2014-04-04 0 0.265 0.265 0.270 0.265 0.280 9,437,750 2,564,922 0.2718 12.81 12.81 13.05 12.81 13.54 195,209 13.139 -5.36%
2014-04-03 0 0.280 0.280 0.285 0.275 0.300 3,076,001 869,867 0.2828 13.54 13.54 13.78 13.30 14.50 63,624 13.672 1.82%
2014-04-02 0 0.275 0.275 0.280 0.270 0.300 8,145,000 2,322,800 0.2852 13.30 13.30 13.54 13.05 14.50 168,470 13.788 -6.78%
2014-04-01 0 0.295 0.295 0.300 0.295 0.325 4,493,000 1,377,590 0.3066 14.26 14.26 14.50 14.26 15.71 92,933 14.824 -7.81%
2014-03-31 0 0.320 0.315 0.320 0.305 0.320 2,026,000 632,495 0.3122 15.47 15.23 15.47 14.75 15.47 41,905 15.093 6.67%
2014-03-28 0 0.300 0.295 0.300 0.290 0.300 2,003,000 595,465 0.2973 14.50 14.26 14.50 14.02 14.50 41,430 14.373 1.69%
2014-03-27 0 0.295 0.295 0.300 0.290 0.330 4,567,000 1,398,775 0.3063 14.26 14.26 14.50 14.02 15.95 94,463 14.808 -11.94%
2014-03-26 0 0.335 0.325 0.335 0.315 0.340 1,340,000 442,850 0.3305 16.20 15.71 16.20 15.23 16.44 27,716 15.978 4.69%
2014-03-25 0 0.320 0.315 0.320 0.320 0.335 1,280,000 416,900 0.3257 15.47 15.23 15.47 15.47 16.20 26,475 15.747 -3.03%
2014-03-24 0 0.330 0.330 0.340 0.330 0.345 770,000 261,675 0.3398 15.95 15.95 16.44 15.95 16.68 15,927 16.430 -1.49%
2014-03-21 0 0.335 0.325 0.335 0.320 0.340 2,295,500 758,782 0.3306 16.20 15.71 16.20 15.47 16.44 47,480 15.981 -1.47%
2014-03-20 0 0.340 0.335 0.340 0.315 0.375 6,420,000 2,176,350 0.3390 16.44 16.20 16.44 15.23 18.13 132,790 16.389 -4.23%
2014-03-19 0 0.355 0.355 0.360 0.355 0.420 14,975,000 5,660,000 0.3780 17.16 17.16 17.40 17.16 20.31 309,741 18.273 5.03%
2014-03-18 0 0.690 0.680 0.690 0.680 0.730 4,630,500 3,218,190 0.6950 16.34 16.10 16.34 16.10 17.29 195,520 16.460 -1.43%
2014-03-17 0 0.700 0.690 0.700 0.630 0.700 3,895,000 2,630,750 0.6754 16.58 16.34 16.58 14.92 16.58 164,464 15.996 9.38%
2014-03-14 0 0.640 0.630 0.640 0.600 0.690 2,565,000 1,641,600 0.6400 15.16 14.92 15.16 14.21 16.34 108,306 15.157 -8.57%
2014-03-13 0 0.700 0.690 0.700 0.680 0.770 4,770,000 3,425,100 0.7181 16.58 16.34 16.58 16.10 18.24 201,411 17.006 -7.89%
2014-03-12 0 0.760 0.750 0.760 0.710 0.840 8,090,000 6,175,200 0.7633 18.00 17.76 18.00 16.81 19.89 341,596 18.078 -9.52%
2014-03-11 0 0.840 0.820 0.840 0.640 0.850 17,038,073 13,412,354 0.7872 19.89 19.42 19.89 15.16 20.13 719,423 18.643 33.33%
2014-03-10 0 0.630 0.630 0.640 0.630 0.640 790,000 502,850 0.6365 14.92 14.92 15.16 14.92 15.16 33,357 15.075 0.00%
2014-03-07 0 0.630 0.620 0.640 0.610 0.640 1,327,754 835,074 0.6289 14.92 14.68 15.16 14.45 15.16 56,064 14.895 3.28%
2014-03-06 0 0.610 0.610 0.620 0.610 0.640 1,135,000 704,800 0.6210 14.45 14.45 14.68 14.45 15.16 47,925 14.706 0.00%
2014-03-05 0 0.610 0.620 0.630 0.600 0.640 2,180,000 1,345,550 0.6172 14.45 14.68 14.92 14.21 15.16 92,049 14.618 0.00%
2014-03-04 0 0.610 0.610 0.630 0.600 0.640 670,000 416,300 0.6213 14.45 14.45 14.92 14.21 15.16 28,290 14.715 -1.61%
2014-03-03 0 0.620 0.610 0.630 0.600 0.680 1,805,000 1,133,750 0.6281 14.68 14.45 14.92 14.21 16.10 76,215 14.876 0.00%
2014-02-28 0 0.620 0.600 0.620 0.620 0.630 15,000 9,350 0.6233 14.68 14.21 14.68 14.68 14.92 633 14.762 -1.59%
2014-02-27 0 0.630 0.630 0.640 0.600 0.650 780,000 487,800 0.6254 14.92 14.92 15.16 14.21 15.39 32,935 14.811 1.61%
2014-02-26 0 0.620 0.620 0.630 0.580 0.660 625,000 372,850 0.5966 14.68 14.68 14.92 13.74 15.63 26,390 14.128 3.33%
2014-02-25 0 0.600 0.600 0.610 0.560 0.600 2,015,000 1,178,000 0.5846 14.21 14.21 14.45 13.26 14.21 85,082 13.845 0.00%
2014-02-24 0 0.600 0.600 0.620 0.600 0.670 3,582,350 2,244,686 0.6266 14.21 14.21 14.68 14.21 15.87 151,263 14.840 -6.25%
2014-02-21 0 0.640 0.630 0.640 0.540 0.650 8,367,500 5,135,120 0.6137 15.16 14.92 15.16 12.79 15.39 353,313 14.534 14.29%
2014-02-20 0 0.560 0.560 0.570 0.475 0.600 6,028,000 3,276,125 0.5435 13.26 13.26 13.50 11.25 14.21 254,529 12.871 19.15%
2014-02-19 0 0.470 0.455 0.470 0.445 0.470 1,019,000 471,810 0.4630 11.13 10.78 11.13 10.54 11.13 43,027 10.966 2.17%
2014-02-18 0 0.460 0.455 0.460 0.450 0.470 1,583,400 727,371 0.4594 10.89 10.78 10.89 10.66 11.13 66,858 10.879 3.37%
2014-02-17 0 0.445 0.445 0.460 0.425 0.460 3,790,000 1,698,600 0.4482 10.54 10.54 10.89 10.07 10.89 160,031 10.614 -2.20%
2014-02-14 0 0.455 0.415 0.460 0.415 0.455 995,000 417,150 0.4192 10.78 9.828 10.89 9.828 10.78 42,013 9.9290 8.33%
2014-02-13 0 0.420 0.420 0.425 0.415 0.430 980,000 413,950 0.4224 9.947 9.947 10.07 9.828 10.18 41,380 10.004 -1.18%
2014-02-12 0 0.425 0.420 0.430 0.415 0.435 1,465,000 628,500 0.4290 10.07 9.947 10.18 9.828 10.30 61,859 10.160 3.66%
2014-02-11 0 0.410 0.410 0.420 0.410 0.420 855,000 354,100 0.4142 9.710 9.710 9.947 9.710 9.947 36,102 9.8083 2.50%
2014-02-10 0 0.400 0.400 0.410 0.390 0.410 870,000 346,775 0.3986 9.473 9.473 9.710 9.236 9.710 36,735 9.4398 3.90%
2014-02-07 0 0.385 0.395 0.400 0.385 0.405 905,000 357,900 0.3955 9.118 9.355 9.473 9.118 9.592 38,213 9.3659 0.00%
2014-02-06 0 0.385 0.385 0.395 0.380 0.390 395,000 151,975 0.3847 9.118 9.118 9.355 9.000 9.236 16,679 9.1119 0.00%
2014-02-05 0 0.385 0.380 0.400 0.385 0.385 305,000 117,425 0.3850 9.118 9.000 9.473 9.118 9.118 12,878 9.1179 0.00%
2014-02-04 0 0.385 0.385 0.400 0.370 0.405 885,000 343,225 0.3878 9.118 9.118 9.473 8.763 9.592 37,369 9.1848 -6.10%
2014-01-30 0 0.410 0.410 0.415 0.385 0.420 1,320,000 533,300 0.4040 9.710 9.710 9.828 9.118 9.947 55,736 9.5683 6.49%
2014-01-29 0 0.385 0.385 0.400 0.385 0.410 1,195,000 464,075 0.3883 9.118 9.118 9.473 9.118 9.710 50,458 9.1972 -6.10%
2014-01-28 0 0.410 0.400 0.410 0.360 0.480 12,357,000 4,806,910 0.3890 9.710 9.473 9.710 8.526 11.37 521,767 9.2127 -32.79%
2014-01-27 0 0.610 0.600 0.620 0.580 0.630 1,568,000 954,820 0.6089 14.45 14.21 14.68 13.74 14.92 66,208 14.422 -7.58%
2014-01-24 0 0.660 0.650 0.660 0.640 0.660 620,000 402,050 0.6485 15.63 15.39 15.63 15.16 15.63 26,179 15.358 -1.49%
2014-01-23 0 0.670 0.660 0.680 0.640 0.670 500,000 326,950 0.6539 15.87 15.63 16.10 15.16 15.87 21,112 15.486 0.00%
2014-01-22 0 0.670 0.660 0.670 0.650 0.680 340,000 228,500 0.6721 15.87 15.63 15.87 15.39 16.10 14,356 15.916 -1.47%
2014-01-21 0 0.680 0.670 0.680 0.650 0.680 175,000 115,250 0.6586 16.10 15.87 16.10 15.39 16.10 7,389 15.597 0.00%
2014-01-20 0 0.680 0.650 0.680 0.600 0.720 1,620,000 1,112,650 0.6868 16.10 15.39 16.10 14.21 17.05 68,404 16.266 -5.56%
2014-01-17 0 0.720 0.710 0.730 0.700 0.740 615,000 434,850 0.7071 17.05 16.81 17.29 16.58 17.53 25,968 16.746 0.00%
2014-01-16 0 0.720 0.720 0.730 0.710 0.770 2,513,000 1,846,780 0.7349 17.05 17.05 17.29 16.81 18.24 106,110 17.404 5.88%
2014-01-15 0 0.680 0.670 0.680 0.650 0.750 5,235,000 3,696,700 0.7062 16.10 15.87 16.10 15.39 17.76 221,045 16.724 4.62%
2014-01-14 0 0.650 0.640 0.650 0.620 0.650 3,415,000 2,173,100 0.6363 15.39 15.16 15.39 14.68 15.39 144,196 15.070 0.00%
2014-01-13 0 0.650 0.640 0.650 0.640 0.670 4,439,000 2,913,770 0.6564 15.39 15.16 15.39 15.16 15.87 187,434 15.546 -2.99%
2014-01-10 0 0.670 0.670 0.680 0.660 0.710 2,805,000 1,908,700 0.6805 15.87 15.87 16.10 15.63 16.81 118,440 16.115 -5.63%
2014-01-09 0 0.710 0.710 0.730 0.710 0.750 1,225,000 893,650 0.7295 16.81 16.81 17.29 16.81 17.76 51,725 17.277 -8.97%
2014-01-08 0 0.780 0.760 0.780 0.760 0.800 9,768,529 7,538,811 0.7717 18.47 18.00 18.47 18.00 18.95 412,471 18.277 -6.02%
2014-01-07 0 0.830 0.780 0.840 0.770 0.850 1,475,000 1,199,550 0.8133 19.66 18.47 19.89 18.24 20.13 62,281 19.260 -1.19%
2014-01-06 0 0.840 0.840 0.860 0.840 0.880 2,160,000 1,878,700 0.8698 19.89 19.89 20.37 19.89 20.84 91,205 20.599 0.00%
2014-01-03 0 0.840 0.840 0.850 0.800 0.860 21,946,000 18,002,060 0.8203 19.89 19.89 20.13 18.95 20.37 926,658 19.427 -4.55%
2014-01-02 0 0.880 0.860 0.890 0.850 0.880 758,500 657,965 0.8675 20.84 20.37 21.08 20.13 20.84 32,027 20.544 -2.22%
2013-12-31 0 0.900 0.880 0.900 0.880 0.900 470,000 421,550 0.8969 21.31 20.84 21.31 20.84 21.31 19,845 21.242 1.12%
2013-12-30 0 0.890 0.870 0.900 0.870 0.900 4,443,000 3,907,830 0.8795 21.08 20.60 21.31 20.60 21.31 187,603 20.830 0.00%
2013-12-27 0 0.890 0.870 0.890 0.860 0.890 724,000 636,080 0.8786 21.08 20.60 21.08 20.37 21.08 30,570 20.807 5.95%
2013-12-24 0 0.840 0.840 0.860 - - 0 0 - 19.89 19.89 20.37 - - 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 19.89 19.89 20.13 19.66 21.08 278,491 20.105 -2.33%
2013-12-20 0 0.860 0.840 0.870 0.830 0.870 678,000 574,860 0.8479 20.37 19.89 20.60 19.66 20.60 28,628 20.080 -2.27%
2013-12-19 0 0.880 0.860 0.880 0.850 0.900 12,743,000 11,310,490 0.8876 20.84 20.37 20.84 20.13 21.31 538,066 21.021 -2.22%
2013-12-18 0 0.900 0.890 0.900 0.870 0.920 19,683,000 17,471,010 0.8876 21.31 21.08 21.31 20.60 21.79 831,104 21.021 5.88%
2013-12-17 0 0.850 0.840 0.860 0.750 0.860 37,741,700 29,779,993 0.7890 20.13 19.89 20.37 17.76 20.37 1,593,622 18.687 10.39%
2013-12-16 0 0.770 0.750 0.770 0.760 0.790 661,500 509,695 0.7705 18.24 17.76 18.24 18.00 18.71 27,931 18.248 -1.28%
2013-12-13 0 0.780 0.770 0.790 0.770 0.840 15,045,000 11,779,120 0.7829 18.47 18.24 18.71 18.24 19.89 635,267 18.542 4.00%
2013-12-12 0 0.750 0.730 0.750 0.720 0.760 5,880,000 4,406,900 0.7495 17.76 17.29 17.76 17.05 18.00 248,280 17.750 1.35%
2013-12-11 0 0.740 0.730 0.740 0.740 0.770 940,000 714,900 0.7605 17.53 17.29 17.53 17.53 18.24 39,691 18.012 1.37%
2013-12-10 0 0.730 0.740 0.750 0.720 0.730 1,623,000 1,181,870 0.7282 17.29 17.53 17.76 17.05 17.29 68,530 17.246 1.39%
2013-12-09 0 0.720 0.720 0.740 0.720 0.750 252,000 185,420 0.7358 17.05 17.05 17.53 17.05 17.76 10,641 17.426 -4.00%
2013-12-06 0 0.750 0.740 0.750 0.720 0.770 2,890,000 2,166,300 0.7496 17.76 17.53 17.76 17.05 18.24 122,029 17.752 7.14%
2013-12-05 0 0.700 0.700 0.710 0.700 0.720 261,000 184,670 0.7075 16.58 16.58 16.81 16.58 17.05 11,021 16.757 -4.11%
2013-12-04 0 0.730 0.720 0.730 0.710 0.730 655,500 470,185 0.7173 17.29 17.05 17.29 16.81 17.29 27,678 16.988 2.82%
2013-12-03 0 0.710 0.700 0.710 0.690 0.720 246,000 173,880 0.7068 16.81 16.58 16.81 16.34 17.05 10,387 16.740 2.90%
2013-12-02 0 0.690 0.690 0.710 - - 2,000 1,320 0.6600 16.34 16.34 16.81 - - 84 15.631 0.00%
2013-11-29 0 0.690 0.690 0.710 0.690 0.700 160,000 111,200 0.6950 16.34 16.34 16.81 16.34 16.58 6,756 16.460 -2.82%
2013-11-28 0 0.710 0.700 0.710 0.690 0.730 3,407,000 2,389,490 0.7013 16.81 16.58 16.81 16.34 17.29 143,859 16.610 2.90%
2013-11-27 0 0.690 0.690 0.710 0.680 0.680 20,000 13,600 0.6800 16.34 16.34 16.81 16.10 16.10 844 16.104 0.00%
2013-11-26 0 0.690 0.690 0.700 0.680 0.720 161,500 111,090 0.6879 16.34 16.34 16.58 16.10 17.05 6,819 16.291 -1.43%
2013-11-25 0 0.700 0.700 0.720 0.690 0.690 120,000 83,100 0.6925 16.58 16.58 17.05 16.34 16.34 5,067 16.400 -1.41%
2013-11-22 0 0.710 0.700 0.730 0.700 0.710 174,500 123,060 0.7052 16.81 16.58 17.29 16.58 16.81 7,368 16.702 1.43%
2013-11-21 0 0.700 0.700 0.720 - - 0 0 - 16.58 16.58 17.05 - - 0 - 0.00%
2013-11-20 0 0.700 0.700 0.730 0.700 0.700 230,000 161,000 0.7000 16.58 16.58 17.29 16.58 16.58 9,712 16.578 1.45%
2013-11-19 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 16.34 16.34 16.58 16.34 16.34 5,067 16.341 0.00%
2013-11-18 0 0.690 0.690 0.710 0.690 0.710 135,000 94,230 0.6980 16.34 16.34 16.81 16.34 16.81 5,700 16.531 -4.17%
2013-11-15 0 0.720 0.710 0.720 0.710 0.740 2,460,000 1,752,200 0.7123 17.05 16.81 17.05 16.81 17.53 103,872 16.869 2.86%
2013-11-14 0 0.700 0.690 0.710 0.690 0.700 4,580,500 3,206,030 0.6999 16.58 16.34 16.81 16.34 16.58 193,409 16.576 0.00%
2013-11-13 0 0.700 0.690 0.700 0.670 0.710 3,490,000 2,442,500 0.6999 16.58 16.34 16.58 15.87 16.81 147,363 16.575 0.00%
2013-11-12 0 0.700 0.680 0.700 - - 0 0 - 16.58 16.10 16.58 - - 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 16.58 16.10 16.58 16.10 16.58 155,386 16.417 1.45%
2013-11-08 0 0.690 0.690 0.700 0.690 0.690 90,000 62,100 0.6900 16.34 16.34 16.58 16.34 16.34 3,800 16.341 -1.43%
2013-11-07 0 0.700 0.690 0.700 0.680 0.710 180,000 125,600 0.6978 16.58 16.34 16.58 16.10 16.81 7,600 16.525 0.00%
2013-11-06 0 0.700 0.670 0.710 0.700 0.700 80,000 56,000 0.7000 16.58 15.87 16.81 16.58 16.58 3,378 16.578 0.00%
2013-11-05 0 0.700 0.680 0.710 0.690 0.700 220,000 152,200 0.6918 16.58 16.10 16.81 16.34 16.58 9,289 16.384 -1.41%
2013-11-04 0 0.710 0.700 0.710 0.700 0.710 6,180,000 4,387,200 0.7099 16.81 16.58 16.81 16.58 16.81 260,947 16.813 1.43%
2013-11-01 0 0.700 0.690 0.720 0.700 0.740 1,386,400 986,888 0.7118 16.58 16.34 17.05 16.58 17.53 58,540 16.858 -4.11%
2013-10-31 0 0.730 0.720 0.730 0.670 0.780 1,353,000 980,120 0.7244 17.29 17.05 17.29 15.87 18.47 57,130 17.156 4.29%
2013-10-30 0 0.700 0.680 0.700 0.650 0.700 623,000 429,290 0.6891 16.58 16.10 16.58 15.39 16.58 26,306 16.319 7.69%
2013-10-29 0 0.650 0.650 0.670 0.650 0.660 170,000 110,700 0.6512 15.39 15.39 15.87 15.39 15.63 7,178 15.422 -1.52%
2013-10-28 0 0.660 0.660 0.670 0.660 0.670 765,000 509,150 0.6656 15.63 15.63 15.87 15.63 15.87 32,302 15.762 1.54%
2013-10-25 0 0.650 0.650 0.660 0.650 0.690 3,610,000 2,350,900 0.6512 15.39 15.39 15.63 15.39 16.34 152,430 15.423 -7.14%
2013-10-24 0 0.700 0.690 0.700 0.650 0.700 1,360,400 939,464 0.6906 16.58 16.34 16.58 15.39 16.58 57,442 16.355 2.94%
2013-10-23 0 0.680 0.650 0.680 0.650 0.680 1,470,000 993,400 0.6758 16.10 15.39 16.10 15.39 16.10 62,070 16.005 3.03%
2013-10-22 0 0.660 0.650 0.660 0.660 0.660 160,000 105,600 0.6600 15.63 15.39 15.63 15.63 15.63 6,756 15.631 0.00%
2013-10-21 0 0.660 0.650 0.670 0.650 0.670 382,000 250,580 0.6560 15.63 15.39 15.87 15.39 15.87 16,130 15.535 1.54%
2013-10-18 0 0.650 0.640 0.670 0.650 0.670 902,000 589,560 0.6536 15.39 15.16 15.87 15.39 15.87 38,086 15.480 -2.99%
2013-10-17 0 0.670 0.660 0.680 0.650 0.670 320,000 210,200 0.6569 15.87 15.63 16.10 15.39 15.87 13,512 15.557 0.00%
2013-10-16 0 0.670 0.670 0.690 0.650 0.680 150,000 99,700 0.6647 15.87 15.87 16.34 15.39 16.10 6,334 15.741 -1.47%
2013-10-15 0 0.680 0.670 0.690 0.670 0.680 5,390,000 3,662,500 0.6795 16.10 15.87 16.34 15.87 16.10 227,590 16.093 0.00%
2013-10-11 0 0.680 0.670 0.690 0.670 0.690 496,000 337,900 0.6813 16.10 15.87 16.34 15.87 16.34 20,943 16.134 -2.86%
2013-10-10 0 0.700 0.680 0.700 0.670 0.700 157,000 106,480 0.6782 16.58 16.10 16.58 15.87 16.58 6,629 16.062 0.00%
2013-10-09 0 0.700 0.690 0.700 0.660 0.710 1,360,000 925,000 0.6801 16.58 16.34 16.58 15.63 16.81 57,425 16.108 -1.41%
2013-10-08 0 0.710 0.690 0.710 0.680 0.710 2,190,000 1,492,300 0.6814 16.81 16.34 16.81 16.10 16.81 92,472 16.138 2.90%
2013-10-07 0 0.690 0.680 0.700 0.630 0.720 4,285,000 2,885,210 0.6733 16.34 16.10 16.58 14.92 17.05 180,932 15.946 -4.17%
2013-10-04 0 0.720 0.680 0.690 0.680 0.760 8,309,500 6,084,655 0.7323 17.05 16.10 16.34 16.10 18.00 350,864 17.342 -4.00%
2013-10-03 0 0.750 0.740 0.760 0.730 0.780 3,560,000 2,692,900 0.7564 17.76 17.53 18.00 17.29 18.47 150,319 17.915 2.74%
2013-10-02 0 0.730 0.720 0.730 0.720 0.740 8,092,000 5,902,160 0.7294 17.29 17.05 17.29 17.05 17.53 341,680 17.274 -1.35%
2013-09-30 0 0.740 0.710 0.750 - - 0 0 - 17.53 16.81 17.76 - - 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 17.53 17.05 17.53 16.10 18.00 591,480 17.123 5.71%
2013-09-26 0 0.700 0.690 0.700 0.690 0.730 730,000 512,300 0.7018 16.58 16.34 16.58 16.34 17.29 30,824 16.620 -4.11%
2013-09-25 0 0.730 0.710 0.750 - - 0 0 - 17.29 16.81 17.76 - - 0 - 0.00%
2013-09-24 0 0.730 0.730 0.740 0.710 0.740 180,000 130,200 0.7233 17.29 17.29 17.53 16.81 17.53 7,600 17.131 -2.67%
2013-09-23 0 0.750 0.730 0.750 0.710 0.750 2,170,000 1,575,900 0.7262 17.76 17.29 17.76 16.81 17.76 91,627 17.199 4.17%
2013-09-19 0 0.720 0.710 0.730 0.720 0.750 330,000 240,100 0.7276 17.05 16.81 17.29 17.05 17.76 13,934 17.231 -1.37%
2013-09-18 0 0.730 0.720 0.730 0.680 0.750 4,004,500 2,816,305 0.7033 17.29 17.05 17.29 16.10 17.76 169,088 16.656 -5.19%
2013-09-17 0 0.770 0.740 0.770 - - 0 0 - 18.24 17.53 18.24 - - 0 - 0.00%
2013-09-16 0 0.770 0.740 0.780 0.730 0.770 983,500 738,370 0.7508 18.24 17.53 18.47 17.29 18.24 41,528 17.780 1.32%
2013-09-13 0 0.760 0.730 0.760 0.730 0.800 2,080,000 1,589,500 0.7642 18.00 17.29 18.00 17.29 18.95 87,827 18.098 -3.80%
2013-09-12 0 0.790 0.770 0.790 0.770 0.800 150,000 117,300 0.7820 18.71 18.24 18.71 18.24 18.95 6,334 18.520 2.60%
2013-09-11 0 0.770 0.770 0.790 0.770 0.790 280,000 216,400 0.7729 18.24 18.24 18.71 18.24 18.71 11,823 18.304 -2.53%
2013-09-10 0 0.790 0.780 0.800 0.770 0.820 1,028,200 802,940 0.7809 18.71 18.47 18.95 18.24 19.42 43,415 18.494 1.28%
2013-09-09 0 0.780 0.770 0.790 0.760 0.800 1,030,800 796,784 0.7730 18.47 18.24 18.71 18.00 18.95 43,525 18.306 -1.27%
2013-09-06 0 0.790 0.780 0.790 0.750 0.880 4,787,500 3,994,800 0.8344 18.71 18.47 18.71 17.76 20.84 202,149 19.762 -5.95%
2013-09-05 0 0.840 0.810 0.840 0.840 0.840 130,000 109,200 0.8400 19.89 19.18 19.89 19.89 19.89 5,489 19.894 1.20%
2013-09-04 0 0.830 0.820 0.850 0.830 0.870 2,742,400 2,313,720 0.8437 19.66 19.42 20.13 19.66 20.60 115,796 19.981 -2.35%
2013-09-03 0 0.850 0.810 0.850 0.810 0.850 2,610,000 2,142,700 0.8210 20.13 19.18 20.13 19.18 20.13 110,206 19.443 3.66%
2013-09-02 0 0.820 0.800 0.830 0.810 0.840 410,000 340,700 0.8310 19.42 18.95 19.66 19.18 19.89 17,312 19.680 -2.38%
2013-08-30 0 0.840 0.830 0.850 0.830 0.850 472,000 398,720 0.8447 19.89 19.66 20.13 19.66 20.13 19,930 20.006 0.00%
2013-08-29 0 0.840 0.830 0.840 0.840 0.850 780,000 660,000 0.8462 19.89 19.66 19.89 19.89 20.13 32,935 20.039 1.20%
2013-08-28 0 0.830 0.830 0.840 0.820 0.850 900,000 755,000 0.8389 19.66 19.66 19.89 19.42 20.13 38,002 19.867 -2.35%
2013-08-27 0 0.850 0.840 0.850 0.840 0.870 1,815,000 1,561,450 0.8603 20.13 19.89 20.13 19.89 20.60 76,637 20.375 0.00%
2013-08-26 0 0.850 0.850 0.860 0.840 0.880 9,585,000 8,210,050 0.8566 20.13 20.13 20.37 19.89 20.84 404,721 20.286 1.19%
2013-08-23 0 0.840 0.830 0.840 0.780 0.850 1,140,000 937,800 0.8226 19.89 19.66 19.89 18.47 20.13 48,136 19.482 0.00%
2013-08-22 0 0.840 0.830 0.850 0.780 0.840 10,526,868 8,616,522 0.8185 19.89 19.66 20.13 18.47 19.89 444,491 19.385 7.69%
2013-08-21 0 0.780 0.780 0.790 0.750 0.820 800,000 631,100 0.7889 18.47 18.47 18.71 17.76 19.42 33,780 18.683 -7.14%
2013-08-20 0 0.840 0.810 0.840 0.800 0.870 1,310,000 1,121,800 0.8563 19.89 19.18 19.89 18.95 20.60 55,314 20.281 -3.45%
2013-08-19 0 0.870 0.860 0.870 0.860 0.880 3,446,000 2,999,520 0.8704 20.60 20.37 20.60 20.37 20.84 145,505 20.614 -1.14%
2013-08-16 0 0.880 0.870 0.880 0.870 0.900 2,312,000 2,037,980 0.8815 20.84 20.60 20.84 20.60 21.31 97,623 20.876 -2.22%
2013-08-15 0 0.900 0.890 0.900 0.870 0.910 14,393,500 12,803,675 0.8895 21.31 21.08 21.31 20.60 21.55 607,757 21.067 2.27%
2013-08-13 0 0.880 0.860 0.880 0.850 0.890 3,950,000 3,462,480 0.8766 20.84 20.37 20.84 20.13 21.08 166,787 20.760 3.53%
2013-08-12 0 0.850 0.840 0.850 0.840 0.920 780,000 683,700 0.8765 20.13 19.89 20.13 19.89 21.79 32,935 20.759 -3.41%
2013-08-09 0 0.880 0.880 0.890 0.870 0.900 953,500 848,520 0.8899 20.84 20.84 21.08 20.60 21.31 40,261 21.075 0.00%
2013-08-08 0 0.880 0.880 0.890 0.860 0.910 2,796,400 2,494,232 0.8919 20.84 20.84 21.08 20.37 21.55 118,076 21.124 -2.22%
2013-08-07 0 0.900 0.870 0.900 0.870 0.920 527,000 468,090 0.8882 21.31 20.60 21.31 20.60 21.79 22,252 21.036 -1.10%
2013-08-06 0 0.910 0.870 0.910 0.830 0.930 7,185,000 6,257,100 0.8709 21.55 20.60 21.55 19.66 22.03 303,383 20.624 5.81%
2013-08-05 0 0.860 0.850 0.860 0.830 0.950 4,457,997 4,041,977 0.9067 20.37 20.13 20.37 19.66 22.50 188,236 21.473 -5.49%
2013-08-02 0 0.910 0.900 0.910 0.770 0.930 14,832,525 12,906,872 0.8702 21.55 21.31 21.55 18.24 22.03 626,295 20.608 13.75%
2013-08-01 0 0.800 0.790 0.800 0.700 0.820 8,839,002 6,766,131 0.7655 18.95 18.71 18.95 16.58 19.42 373,222 18.129 12.68%
2013-07-31 0 0.710 0.700 0.720 0.710 0.740 1,942,000 1,395,000 0.7183 16.81 16.58 17.05 16.81 17.53 82,000 17.012 0.00%
2013-07-30 0 0.710 0.700 0.720 0.690 0.760 1,060,000 772,075 0.7284 16.81 16.58 17.05 16.34 18.00 44,758 17.250 2.90%
2013-07-29 0 0.690 0.670 0.690 0.670 0.700 530,000 358,100 0.6757 16.34 15.87 16.34 15.87 16.58 22,379 16.002 -4.17%
2013-07-26 0 0.720 0.700 0.720 0.700 0.730 197,000 140,890 0.7152 17.05 16.58 17.05 16.58 17.29 8,318 16.938 1.41%
2013-07-25 0 0.710 0.700 0.720 0.710 0.740 870,000 624,100 0.7174 16.81 16.58 17.05 16.81 17.53 36,735 16.989 -2.74%
2013-07-24 0 0.730 0.710 0.760 0.690 0.810 1,483,000 1,094,080 0.7377 17.29 16.81 18.00 16.34 19.18 62,619 17.472 -7.59%
2013-07-23 0 0.790 0.770 0.790 0.700 0.790 1,365,000 1,041,000 0.7626 18.71 18.24 18.71 16.58 18.71 57,636 18.062 1.28%
2013-07-22 0 0.780 0.750 0.780 0.730 0.820 1,292,000 1,014,140 0.7849 18.47 17.76 18.47 17.29 19.42 54,554 18.590 -2.50%
2013-07-19 0 0.800 0.780 0.800 0.780 0.920 9,765,000 8,556,920 0.8763 18.95 18.47 18.95 18.47 21.79 412,322 20.753 -5.88%
2013-07-18 0 0.850 0.810 0.850 0.700 0.860 8,356,000 6,714,460 0.8035 20.13 19.18 20.13 16.58 20.37 352,827 19.030 21.43%
2013-07-17 0 0.700 0.680 0.700 0.650 0.700 3,276,000 2,191,530 0.6690 16.58 16.10 16.58 15.39 16.58 138,327 15.843 6.06%
2013-07-16 0 0.660 0.650 0.660 0.650 0.660 1,050,250 691,725 0.6586 15.63 15.39 15.63 15.39 15.63 44,346 15.598 0.00%
2013-07-15 0 0.660 0.640 0.660 0.640 0.680 3,255,000 2,134,780 0.6558 15.63 15.16 15.63 15.16 16.10 137,441 15.532 -1.49%
2013-07-12 0 0.670 0.640 0.670 0.640 0.680 371,700 248,140 0.6676 15.87 15.16 15.87 15.16 16.10 15,695 15.810 -1.47%
2013-07-11 0 0.680 0.660 0.680 0.660 0.680 668,500 446,810 0.6684 16.10 15.63 16.10 15.63 16.10 28,227 15.829 4.62%
2013-07-10 0 0.650 0.630 0.660 0.640 0.650 121,000 78,510 0.6488 15.39 14.92 15.63 15.16 15.39 5,109 15.367 0.00%
2013-07-09 0 0.650 0.640 0.660 0.630 0.660 2,067,000 1,336,100 0.6464 15.39 15.16 15.63 14.92 15.63 87,278 15.309 3.17%
2013-07-08 0 0.630 0.630 0.640 0.630 0.660 3,024,250 1,947,497 0.6440 14.92 14.92 15.16 14.92 15.63 127,697 15.251 -3.08%
2013-07-05 0 0.650 0.630 0.680 0.620 0.680 4,392,250 2,955,017 0.6728 15.39 14.92 16.10 14.68 16.10 185,460 15.933 3.17%
2013-07-04 0 0.630 0.630 0.650 0.620 0.650 32,000 20,180 0.6306 14.92 14.92 15.39 14.68 15.39 1,351 14.935 -3.08%
2013-07-03 0 0.650 0.640 0.650 0.640 0.670 1,815,000 1,212,250 0.6679 15.39 15.16 15.39 15.16 15.87 76,637 15.818 -8.45%
2013-07-02 0 0.710 0.630 0.710 0.650 0.710 804,000 563,080 0.7003 16.81 14.92 16.81 15.39 16.81 33,948 16.586 2.90%
2013-06-28 0 0.690 0.630 0.690 0.620 0.700 1,726,700 1,190,273 0.6893 16.34 14.92 16.34 14.68 16.58 72,909 16.325 7.81%
2013-06-27 0 0.640 0.640 0.710 0.630 0.630 19,000 11,970 0.6300 15.16 15.16 16.81 14.92 14.92 802 14.920 1.59%
2013-06-26 0 0.630 0.630 0.700 0.630 0.640 157,000 100,040 0.6372 14.92 14.92 16.58 14.92 15.16 6,629 15.091 1.61%
2013-06-25 0 0.620 0.620 0.660 0.620 0.660 203,000 129,610 0.6385 14.68 14.68 15.63 14.68 15.63 8,572 15.121 -7.46%
2013-06-24 0 0.680 0.680 0.700 0.660 0.700 40,000 26,600 0.6650 15.87 15.87 16.33 15.40 16.33 1,714 15.518 -2.86%
2013-06-21 0 0.700 0.700 0.710 0.660 0.720 33,000 22,940 0.6952 16.33 16.33 16.57 15.40 16.80 1,414 16.221 1.45%
2013-06-20 0 0.690 0.680 0.710 - - 0 0 - 16.10 15.87 16.57 - - 0 - 0.00%
2013-06-19 0 0.690 0.690 0.720 0.650 0.710 156,400 108,045 0.6908 16.10 16.10 16.80 15.17 16.57 6,702 16.120 0.00%
2013-06-18 0 0.690 0.690 0.720 0.650 0.720 29,500 20,020 0.6786 16.10 16.10 16.80 15.17 16.80 1,264 15.836 -4.17%
2013-06-17 0 0.720 0.680 0.720 0.680 0.740 102,500 71,615 0.6987 16.80 15.87 16.80 15.87 17.27 4,393 16.304 1.41%
2013-06-14 0 0.710 0.710 0.730 0.710 0.710 733,500 520,770 0.7100 16.57 16.57 17.03 16.57 16.57 31,434 16.567 -2.74%
2013-06-13 0 0.073 0.072 0.074 0.070 0.077 13,260,000 970,060 0.0732 17.03 16.80 17.27 16.33 17.97 56,825 17.071 -6.41%
2013-06-11 0 0.078 0.077 0.078 0.077 0.079 460,000 35,940 0.0781 18.20 17.97 18.20 17.97 18.43 1,971 18.231 1.30%
2013-06-10 0 0.077 0.077 0.079 0.077 0.081 5,480,000 433,750 0.0792 17.97 17.97 18.43 17.97 18.90 23,484 18.470 -1.28%
2013-06-07 0 0.078 0.077 0.079 0.078 0.081 2,900,000 228,170 0.0787 18.20 17.97 18.43 18.20 18.90 12,428 18.360 -3.70%
2013-06-06 0 0.081 0.080 0.081 0.079 0.081 1,770,000 141,290 0.0798 18.90 18.67 18.90 18.43 18.90 7,585 18.627 2.53%
2013-06-05 0 0.079 0.079 0.083 0.079 0.080 1,940,000 154,670 0.0797 18.43 18.43 19.37 18.43 18.67 8,314 18.604 -1.25%
2013-06-04 0 0.080 0.079 0.080 0.079 0.080 1,580,000 126,150 0.0798 18.67 18.43 18.67 18.43 18.67 6,771 18.631 0.00%
2013-06-03 0 0.080 0.080 0.081 0.079 0.081 5,110,000 412,150 0.0807 18.67 18.67 18.90 18.43 18.90 21,899 18.821 1.27%
2013-05-31 0 0.079 0.078 0.081 0.078 0.079 3,080,000 242,530 0.0787 18.43 18.20 18.90 18.20 18.43 13,199 18.375 0.00%
2013-05-30 0 0.079 0.079 0.080 0.079 0.081 6,030,000 482,210 0.0800 18.43 18.43 18.67 18.43 18.90 25,841 18.660 -1.25%
2013-05-29 0 0.080 0.080 0.081 0.080 0.083 7,190,000 589,480 0.0820 18.67 18.67 18.90 18.67 19.37 30,812 19.131 -3.61%
2013-05-28 0 0.083 0.082 0.083 0.080 0.083 9,290,000 765,580 0.0824 19.37 19.13 19.37 18.67 19.37 39,812 19.230 1.22%
2013-05-27 0 0.082 0.081 0.082 0.080 0.086 5,900,000 483,820 0.0820 19.13 18.90 19.13 18.67 20.07 25,284 19.135 -4.65%
2013-05-24 0 0.086 0.085 0.086 0.081 0.095 225,940,000 18,291,300 0.0810 20.07 19.83 20.07 18.90 22.17 968,258 18.891 10.26%
2013-05-23 0 0.078 0.078 0.080 0.078 0.082 4,310,000 345,590 0.0802 18.20 18.20 18.67 18.20 19.13 18,470 18.711 -3.70%
2013-05-22 0 0.081 0.078 0.081 0.081 0.081 10,000 810 0.0810 18.90 18.20 18.90 18.90 18.90 43 18.901 0.00%
2013-05-21 0 0.081 0.078 0.082 0.077 0.082 4,260,000 338,580 0.0795 18.90 18.20 19.13 17.97 19.13 18,256 18.546 2.53%
2013-05-20 0 0.079 0.078 0.079 0.078 0.079 1,540,000 121,420 0.0788 18.43 18.20 18.43 18.20 18.43 6,600 18.398 0.00%
2013-05-16 0 0.079 0.078 0.079 0.077 0.080 4,520,000 353,180 0.0781 18.43 18.20 18.43 17.97 18.67 19,370 18.233 -1.25%
2013-05-15 0 0.080 0.079 0.080 0.076 0.081 13,750,000 1,084,200 0.0789 18.67 18.43 18.67 17.73 18.90 58,925 18.400 -2.44%
2013-05-14 0 0.082 0.080 0.082 0.079 0.083 25,630,000 2,072,940 0.0809 19.13 18.67 19.13 18.43 19.37 109,836 18.873 3.80%
2013-05-13 0 0.079 0.079 0.080 0.078 0.081 4,840,000 386,660 0.0799 18.43 18.43 18.67 18.20 18.90 20,742 18.642 -2.47%
2013-05-10 0 0.081 0.080 0.081 0.081 0.084 4,620,000 377,480 0.0817 18.90 18.67 18.90 18.90 19.60 19,799 19.066 -4.71%
2013-05-09 0 0.085 0.085 0.086 0.085 0.088 11,345,000 976,235 0.0860 19.83 19.83 20.07 19.83 20.53 48,619 20.079 0.00%
2013-05-08 0 0.085 0.085 0.086 0.083 0.089 25,617,000 2,181,973 0.0852 19.83 19.83 20.07 19.37 20.77 109,781 19.876 -1.16%
2013-05-07 0 0.086 0.085 0.086 0.075 0.091 50,825,000 4,446,715 0.0875 20.07 19.83 20.07 17.50 21.23 217,809 20.416 11.69%
2013-05-06 0 0.077 0.077 0.078 0.076 0.078 3,380,000 258,340 0.0764 17.97 17.97 18.20 17.73 18.20 14,485 17.835 -1.28%
2013-05-03 0 0.078 0.077 0.079 0.076 0.080 5,330,000 413,960 0.0777 18.20 17.97 18.43 17.73 18.67 22,842 18.123 -1.27%
2013-05-02 0 0.079 0.078 0.079 0.078 0.080 630,000 49,600 0.0787 18.43 18.20 18.43 18.20 18.67 2,700 18.371 -1.25%
2013-04-30 0 0.080 0.079 0.081 0.078 0.080 27,090,000 2,160,130 0.0797 18.67 18.43 18.90 18.20 18.67 116,093 18.607 0.00%
2013-04-29 0 0.080 0.079 0.080 0.079 0.083 8,420,000 674,900 0.0802 18.67 18.43 18.67 18.43 19.37 36,084 18.704 -2.44%
2013-04-26 0 0.082 0.081 0.082 0.080 0.085 32,530,000 2,701,980 0.0831 19.13 18.90 19.13 18.67 19.83 139,406 19.382 2.50%
2013-04-25 0 0.080 0.079 0.081 0.079 0.080 22,140,000 1,770,310 0.0800 18.67 18.43 18.90 18.43 18.67 94,880 18.658 0.00%
2013-04-24 0 0.080 0.078 0.080 0.077 0.081 17,620,000 1,405,160 0.0797 18.67 18.20 18.67 17.97 18.90 75,510 18.609 3.90%
2013-04-23 0 0.077 0.077 0.080 0.077 0.083 9,090,000 734,940 0.0809 17.97 17.97 18.67 17.97 19.37 38,955 18.866 -4.94%
2013-04-22 0 0.081 0.079 0.081 0.071 0.082 19,925,000 1,530,465 0.0768 18.90 18.43 18.90 16.57 19.13 85,388 17.924 2.53%
2013-04-19 0 0.079 0.079 0.081 0.079 0.082 8,670,000 692,420 0.0799 18.43 18.43 18.90 18.43 19.13 37,155 18.636 -4.82%
2013-04-18 0 0.083 0.082 0.083 0.078 0.084 32,500,000 2,622,190 0.0807 19.37 19.13 19.37 18.20 19.60 139,278 18.827 0.00%
2013-04-17 0 0.083 0.081 0.083 0.071 0.086 97,430,000 7,854,760 0.0806 19.37 18.90 19.37 16.57 20.07 417,533 18.812 18.57%
2013-04-16 0 0.070 0.069 0.072 0.069 0.072 5,840,000 407,070 0.0697 16.33 16.10 16.80 16.10 16.80 25,027 16.265 0.00%
2013-04-15 0 0.070 0.070 0.072 0.069 0.071 7,285,000 512,765 0.0704 16.33 16.33 16.80 16.10 16.57 31,220 16.424 0.00%
2013-04-12 0 0.070 0.069 0.070 0.069 0.072 46,295,603 3,257,822 0.0704 16.33 16.10 16.33 16.10 16.80 198,398 16.421 -1.41%
2013-04-11 0 0.071 0.071 0.073 0.068 0.073 30,430,000 2,142,320 0.0704 16.57 16.57 17.03 15.87 17.03 130,407 16.428 0.00%
2013-04-10 0 0.071 0.070 0.072 0.070 0.073 12,530,000 884,730 0.0706 16.57 16.33 16.80 16.33 17.03 53,697 16.476 0.00%
2013-04-09 0 0.071 0.071 0.072 0.068 0.072 29,130,000 2,041,290 0.0701 16.57 16.57 16.80 15.87 16.80 124,836 16.352 4.41%
2013-04-08 0 0.068 0.067 0.068 0.065 0.071 45,840,000 3,102,420 0.0677 15.87 15.63 15.87 15.17 16.57 196,446 15.793 -2.86%
2013-04-05 0 0.070 0.070 0.071 0.069 0.077 9,290,000 664,910 0.0716 16.33 16.33 16.57 16.10 17.97 39,812 16.701 -10.26%
2013-04-03 0 0.078 0.076 0.078 0.075 0.078 2,109,940 161,885 0.0767 18.20 17.73 18.20 17.50 18.20 9,042 17.904 2.63%
2013-04-02 0 0.076 0.076 0.078 0.074 0.079 14,060,100 1,069,287 0.0761 17.73 17.73 18.20 17.27 18.43 60,254 17.746 0.00%
2013-03-28 0 0.076 0.076 0.078 0.076 0.080 30,680,000 2,387,010 0.0778 17.73 17.73 18.20 17.73 18.67 131,478 18.155 -5.00%
2013-03-27 0 0.080 0.079 0.081 0.078 0.083 14,390,000 1,128,720 0.0784 18.67 18.43 18.90 18.20 19.37 61,668 18.303 -1.23%
2013-03-26 0 0.081 0.079 0.080 0.078 0.081 13,640,000 1,080,830 0.0792 18.90 18.43 18.67 18.20 18.90 58,454 18.490 1.25%
2013-03-25 0 0.080 0.079 0.080 0.075 0.085 56,695,000 4,504,400 0.0794 18.67 18.43 18.67 17.50 19.83 242,964 18.539 -4.76%
2013-03-22 0 0.084 0.083 0.084 0.082 0.088 59,700,000 5,046,300 0.0845 19.60 19.37 19.60 19.13 20.53 255,842 19.724 -2.33%
2013-03-21 0 0.086 0.084 0.086 0.083 0.093 85,960,000 7,432,820 0.0865 20.07 19.60 20.07 19.37 21.70 368,379 20.177 0.00%
2013-03-20 0 0.086 0.084 0.086 0.081 0.088 68,250,000 5,859,130 0.0858 20.07 19.60 20.07 18.90 20.53 292,483 20.032 1.18%
2013-03-19 0 0.085 0.084 0.085 0.083 0.091 77,120,000 6,732,140 0.0873 19.83 19.60 19.83 19.37 21.23 330,495 20.370 -1.16%
2013-03-18 0 0.086 0.085 0.086 0.083 0.104 193,960,000 17,652,370 0.0910 20.07 19.83 20.07 19.37 24.27 831,209 21.237 -12.24%
2013-03-15 0 0.098 0.097 0.100 0.083 0.100 193,922,004 17,981,866 0.0927 22.87 22.63 23.33 19.37 23.33 831,046 21.638 13.95%
2013-03-14 0 0.086 0.085 0.086 0.079 0.089 143,930,000 12,378,720 0.0860 20.07 19.83 20.07 18.43 20.77 616,807 20.069 1.18%
2013-03-13 0 0.085 0.084 0.085 0.084 0.096 223,030,000 20,162,150 0.0904 19.83 19.60 19.83 19.60 22.40 955,787 21.095 -2.30%
2013-03-12 0 0.087 0.087 0.088 0.077 0.090 290,385,000 25,028,730 0.0862 20.30 20.30 20.53 17.97 21.00 1,244,435 20.113 16.00%
2013-03-11 0 0.075 0.075 0.076 0.069 0.076 49,070,000 3,573,170 0.0728 17.50 17.50 17.73 16.10 17.73 210,288 16.992 7.14%
2013-03-08 0 0.070 0.070 0.071 0.069 0.072 13,400,000 935,490 0.0698 16.33 16.33 16.57 16.10 16.80 57,425 16.291 2.94%
2013-03-07 0 0.068 0.068 0.070 0.068 0.070 1,250,000 86,140 0.0689 15.87 15.87 16.33 15.87 16.33 5,357 16.080 -1.45%
2013-03-06 0 0.069 0.069 0.071 0.067 0.070 6,000,000 411,290 0.0685 16.10 16.10 16.57 15.63 16.33 25,713 15.996 -1.43%
2013-03-05 0 0.070 0.070 0.071 0.068 0.070 6,250,000 429,920 0.0688 16.33 16.33 16.57 15.87 16.33 26,784 16.051 1.45%
2013-03-04 0 0.069 0.069 0.070 0.068 0.070 11,240,000 777,540 0.0692 16.10 16.10 16.33 15.87 16.33 48,169 16.142 -4.17%
2013-03-01 0 0.072 0.069 0.072 0.070 0.072 2,850,000 204,980 0.0719 16.80 16.10 16.80 16.33 16.80 12,214 16.783 0.00%
2013-02-28 0 0.072 0.068 0.072 0.068 0.072 2,540,000 174,990 0.0689 16.80 15.87 16.80 15.87 16.80 10,885 16.076 5.88%
2013-02-27 0 0.068 0.067 0.068 0.066 0.068 2,480,000 166,180 0.0670 15.87 15.63 15.87 15.40 15.87 10,628 15.636 3.03%
2013-02-26 0 0.066 0.066 0.067 0.065 0.069 30,090,000 2,003,370 0.0666 15.40 15.40 15.63 15.17 16.10 128,950 15.536 0.00%
2013-02-25 0 0.066 0.066 0.067 0.066 0.070 30,200,000 2,018,310 0.0668 15.40 15.40 15.63 15.40 16.33 129,421 15.595 -5.71%
2013-02-22 0 0.070 0.069 0.073 0.069 0.073 2,240,000 160,360 0.0716 16.33 16.10 17.03 16.10 17.03 9,599 16.705 1.45%
2013-02-21 0 0.069 0.069 0.071 0.069 0.071 9,354,007 652,238 0.0697 16.10 16.10 16.57 16.10 16.57 40,086 16.271 -2.82%
2013-02-20 0 0.071 0.071 0.073 0.070 0.073 6,390,000 454,010 0.0711 16.57 16.57 17.03 16.33 17.03 27,384 16.579 1.43%
2013-02-19 0 0.070 0.070 0.072 0.070 0.074 11,400,000 820,950 0.0720 16.33 16.33 16.80 16.33 17.27 48,854 16.804 -2.78%
2013-02-18 0 0.072 0.071 0.072 0.070 0.077 14,340,000 1,032,590 0.0720 16.80 16.57 16.80 16.33 17.97 61,454 16.803 -6.49%
2013-02-15 0 0.077 0.075 0.076 0.068 0.077 78,650,000 5,874,060 0.0747 17.97 17.50 17.73 15.87 17.97 337,052 17.428 16.67%
2013-02-14 0 0.066 0.066 0.068 0.065 0.067 4,990,000 329,390 0.0660 15.40 15.40 15.87 15.17 15.63 21,384 15.403 0.00%
2013-02-08 0 0.066 0.066 0.067 0.066 0.066 400,000 26,400 0.0660 15.40 15.40 15.63 15.40 15.40 1,714 15.401 0.00%
2013-02-07 0 0.066 0.066 0.067 0.066 0.066 6,670,000 440,220 0.0660 15.40 15.40 15.63 15.40 15.40 28,584 15.401 0.00%
2013-02-06 0 0.066 0.066 0.067 0.066 0.067 2,510,000 167,060 0.0666 15.40 15.40 15.63 15.40 15.63 10,757 15.531 0.00%
2013-02-05 0 0.066 0.066 0.067 0.066 0.067 930,000 61,580 0.0662 15.40 15.40 15.63 15.40 15.63 3,985 15.451 -2.94%
2013-02-04 0 0.068 0.066 0.068 0.065 0.068 13,000,000 866,420 0.0666 15.87 15.40 15.87 15.17 15.87 55,711 15.552 3.03%
2013-02-01 0 0.066 0.065 0.067 0.065 0.066 5,356,809 351,713 0.0657 15.40 15.17 15.63 15.17 15.40 22,956 15.321 1.54%
2013-01-31 0 0.065 0.065 0.066 0.065 0.066 2,280,000 148,440 0.0651 15.17 15.17 15.40 15.17 15.40 9,771 15.192 -1.52%
2013-01-30 0 0.066 0.066 0.067 0.065 0.067 2,570,000 169,540 0.0660 15.40 15.40 15.63 15.17 15.63 11,014 15.394 -1.49%
2013-01-29 0 0.067 0.066 0.068 0.065 0.067 5,490,000 359,660 0.0655 15.63 15.40 15.87 15.17 15.63 23,527 15.287 1.52%
2013-01-28 0 0.066 0.066 0.067 0.063 0.070 43,890,000 2,932,800 0.0668 15.40 15.40 15.63 14.70 16.33 188,089 15.593 1.54%
2013-01-25 0 0.065 0.064 0.065 0.064 0.066 8,910,000 575,520 0.0646 15.17 14.93 15.17 14.93 15.40 38,183 15.072 -1.52%
2013-01-24 0 0.066 0.065 0.066 0.065 0.067 12,800,000 835,290 0.0653 15.40 15.17 15.40 15.17 15.63 54,854 15.228 -1.49%
2013-01-23 0 0.067 0.066 0.067 0.065 0.067 13,460,000 884,160 0.0657 15.63 15.40 15.63 15.17 15.63 57,682 15.328 1.52%
2013-01-22 0 0.066 0.066 0.067 0.066 0.067 7,150,000 473,380 0.0662 15.40 15.40 15.63 15.40 15.63 30,641 15.449 0.00%
2013-01-21 0 0.066 0.066 0.067 0.065 0.067 11,400,000 752,540 0.0660 15.40 15.40 15.63 15.17 15.63 48,854 15.404 -1.49%
2013-01-18 0 0.067 0.066 0.067 0.066 0.067 11,200,000 742,210 0.0663 15.63 15.40 15.63 15.40 15.63 47,997 15.464 0.00%
2013-01-17 0 0.067 0.066 0.068 0.066 0.068 4,420,000 295,540 0.0669 15.63 15.40 15.87 15.40 15.87 18,942 15.603 0.00%
2013-01-16 0 0.067 0.067 0.068 0.066 0.068 22,760,000 1,515,910 0.0666 15.63 15.63 15.87 15.40 15.87 97,537 15.542 0.00%
2013-01-15 0 0.067 0.067 0.068 0.067 0.069 8,845,000 600,090 0.0678 15.63 15.63 15.87 15.63 16.10 37,905 15.831 -1.47%
2013-01-14 0 0.068 0.068 0.069 0.067 0.069 9,060,000 614,310 0.0678 15.87 15.87 16.10 15.63 16.10 38,826 15.822 1.49%
2013-01-11 0 0.067 0.066 0.067 0.065 0.067 20,010,000 1,325,340 0.0662 15.63 15.40 15.63 15.17 15.63 85,752 15.455 0.00%
2013-01-10 0 0.067 0.066 0.068 0.066 0.071 56,613,502 3,852,045 0.0680 15.63 15.40 15.87 15.40 16.57 242,615 15.877 -4.29%
2013-01-09 0 0.070 0.070 0.071 0.068 0.071 9,987,004 699,651 0.0701 16.33 16.33 16.57 15.87 16.57 42,799 16.347 1.45%
2013-01-08 0 0.069 0.068 0.069 0.068 0.072 20,915,000 1,452,020 0.0694 16.10 15.87 16.10 15.87 16.80 89,631 16.200 0.00%
2013-01-07 0 0.069 0.069 0.070 0.068 0.073 61,443,004 4,278,973 0.0696 16.10 16.10 16.33 15.87 17.03 263,312 16.251 -5.48%
2013-01-04 0 0.073 0.072 0.073 0.072 0.085 104,910,150 7,854,530 0.0749 17.03 16.80 17.03 16.80 19.83 449,589 17.470 -16.09%
2013-01-03 0 0.087 0.086 0.087 0.084 0.093 33,630,000 2,982,540 0.0887 20.30 20.07 20.30 19.60 21.70 144,120 20.695 -6.45%
2013-01-02 0 0.093 0.092 0.093 0.092 0.102 58,215,000 5,536,465 0.0951 21.70 21.47 21.70 21.47 23.80 249,478 22.192 -3.12%
2012-12-31 0 0.096 0.095 0.096 0.083 0.097 104,110,000 9,575,590 0.0920 22.40 22.17 22.40 19.37 22.63 446,160 21.462 15.66%
2012-12-28 0 0.083 0.082 0.083 0.075 0.086 104,000,000 8,398,310 0.0808 19.37 19.13 19.37 17.50 20.07 445,688 18.843 13.70%
2012-12-27 0 0.073 0.073 0.074 0.071 0.075 29,630,000 2,177,950 0.0735 17.03 17.03 17.27 16.57 17.50 126,978 17.152 4.29%
2012-12-24 0 0.070 0.070 0.071 0.070 0.073 4,880,000 348,710 0.0715 16.33 16.33 16.57 16.33 17.03 20,913 16.674 -2.78%
2012-12-21 0 0.072 0.072 0.073 0.066 0.073 30,680,000 2,124,690 0.0693 16.80 16.80 17.03 15.40 17.03 131,478 16.160 9.09%
2012-12-20 0 0.066 0.065 0.067 0.066 0.072 42,350,000 2,916,480 0.0689 15.40 15.17 15.63 15.40 16.80 181,489 16.070 -4.35%
2012-12-19 0 0.069 0.068 0.069 0.064 0.073 60,440,000 4,153,100 0.0687 16.10 15.87 16.10 14.93 17.03 259,014 16.034 6.15%
2012-12-18 0 0.065 0.064 0.065 0.063 0.065 12,820,000 826,390 0.0645 15.17 14.93 15.17 14.70 15.17 54,940 15.042 0.00%
2012-12-17 0 0.065 0.064 0.065 0.063 0.065 3,460,000 224,150 0.0648 15.17 14.93 15.17 14.70 15.17 14,828 15.117 0.00%
2012-12-14 0 0.065 0.064 0.065 0.064 0.065 12,600,000 810,080 0.0643 15.17 14.93 15.17 14.93 15.17 53,997 15.002 1.56%
2012-12-13 0 0.064 0.064 0.065 0.064 0.065 12,520,000 812,100 0.0649 14.93 14.93 15.17 14.93 15.17 53,654 15.136 -1.54%
2012-12-12 0 0.065 0.065 0.066 0.064 0.068 12,580,000 827,780 0.0658 15.17 15.17 15.40 14.93 15.87 53,911 15.355 0.00%
2012-12-11 0 0.065 0.064 0.065 0.064 0.067 15,930,000 1,036,970 0.0651 15.17 14.93 15.17 14.93 15.63 68,267 15.190 -1.52%
2012-12-10 0 0.066 0.066 0.068 0.064 0.068 11,940,000 789,080 0.0661 15.40 15.40 15.87 14.93 15.87 51,168 15.421 1.54%
2012-12-07 0 0.065 0.064 0.066 0.063 0.067 2,830,000 184,060 0.0650 15.17 14.93 15.40 14.70 15.63 12,128 15.177 0.00%
2012-12-06 0 0.065 0.064 0.066 0.064 0.069 12,260,000 795,600 0.0649 15.17 14.93 15.40 14.93 16.10 52,540 15.143 -2.99%
2012-12-05 0 0.067 0.066 0.067 0.065 0.067 6,220,000 414,070 0.0666 15.63 15.40 15.63 15.17 15.63 26,656 15.534 0.00%
2012-12-04 0 0.067 0.067 0.068 0.065 0.068 6,400,000 422,260 0.0660 15.63 15.63 15.87 15.17 15.87 27,427 15.396 0.00%
2012-12-03 0 0.067 0.067 0.068 0.067 0.071 6,050,000 412,570 0.0682 15.63 15.63 15.87 15.63 16.57 25,927 15.913 -1.47%
2012-11-30 0 0.068 0.068 0.069 0.067 0.070 6,880,000 470,780 0.0684 15.87 15.87 16.10 15.63 16.33 29,484 15.967 -4.23%
2012-11-29 0 0.071 0.071 0.072 0.065 0.073 29,362,500 2,059,142 0.0701 16.57 16.57 16.80 15.17 17.03 125,832 16.364 9.23%
2012-11-28 0 0.065 0.064 0.065 0.062 0.065 12,800,000 801,060 0.0626 15.17 14.93 15.17 14.47 15.17 54,854 14.604 1.56%
2012-11-27 0 0.064 0.063 0.064 0.062 0.071 36,700,000 2,397,890 0.0653 14.93 14.70 14.93 14.47 16.57 157,277 15.246 -8.57%
2012-11-26 0 0.070 0.070 0.071 0.069 0.076 33,640,000 2,420,520 0.0720 16.33 16.33 16.57 16.10 17.73 144,163 16.790 -2.78%
2012-11-23 0 0.072 0.071 0.072 0.069 0.078 201,260,000 14,602,170 0.0726 16.80 16.57 16.80 16.10 18.20 862,493 16.930 10.77%
2012-11-22 0 0.065 0.065 0.066 0.057 0.069 53,240,000 3,433,620 0.0645 15.17 15.17 15.40 13.30 16.10 228,158 15.049 14.04%
2012-11-21 0 0.057 0.056 0.057 0.055 0.062 49,080,000 2,815,210 0.0574 13.30 13.07 13.30 12.83 14.47 210,331 13.385 -5.00%
2012-11-20 0 0.060 0.060 0.061 0.059 0.060 3,550,000 211,820 0.0597 14.00 14.00 14.23 13.77 14.00 15,213 13.923 0.00%
2012-11-19 0 0.060 0.059 0.060 0.059 0.063 4,870,000 291,700 0.0599 14.00 13.77 14.00 13.77 14.70 20,870 13.977 -1.64%
2012-11-16 0 0.061 0.061 0.062 0.060 0.064 5,780,000 352,800 0.0610 14.23 14.23 14.47 14.00 14.93 24,770 14.243 -4.69%
2012-11-15 0 0.064 0.062 0.064 0.058 0.072 60,280,000 3,960,410 0.0657 14.93 14.47 14.93 13.53 16.80 258,328 15.331 12.28%
2012-11-14 0 0.057 0.058 0.059 0.056 0.059 8,679,000 499,953 0.0576 13.30 13.53 13.77 13.07 13.77 37,194 13.442 -3.39%
2012-11-13 0 0.059 0.059 0.060 0.058 0.063 11,840,000 710,340 0.0600 13.77 13.77 14.00 13.53 14.70 50,740 14.000 -6.35%
2012-11-12 0 0.063 0.063 0.064 0.062 0.066 4,210,000 266,870 0.0634 14.70 14.70 14.93 14.47 15.40 18,042 14.792 -4.55%
2012-11-09 0 0.066 0.065 0.066 0.064 0.066 4,820,000 313,540 0.0650 15.40 15.17 15.40 14.93 15.40 20,656 15.179 0.00%
2012-11-08 0 0.066 0.065 0.066 0.065 0.069 7,240,000 484,550 0.0669 15.40 15.17 15.40 15.17 16.10 31,027 15.617 -2.94%
2012-11-07 0 0.068 0.068 0.069 0.067 0.070 5,050,000 344,330 0.0682 15.87 15.87 16.10 15.63 16.33 21,642 15.911 -1.45%
2012-11-06 0 0.069 0.068 0.069 0.065 0.070 20,060,000 1,354,300 0.0675 16.10 15.87 16.10 15.17 16.33 85,966 15.754 -1.43%
2012-11-05 0 0.070 0.069 0.070 0.068 0.072 13,290,000 925,670 0.0697 16.33 16.10 16.33 15.87 16.80 56,954 16.253 -1.41%
2012-11-02 0 0.071 0.071 0.073 0.070 0.075 10,830,000 781,760 0.0722 16.57 16.57 17.03 16.33 17.50 46,412 16.844 -2.74%
2012-11-01 0 0.073 0.072 0.073 0.071 0.074 3,480,000 252,380 0.0725 17.03 16.80 17.03 16.57 17.27 14,913 16.923 0.00%
2012-10-31 0 0.073 0.072 0.073 0.071 0.074 11,315,513 821,117 0.0726 17.03 16.80 17.03 16.57 17.27 48,492 16.933 -1.35%
2012-10-30 0 0.074 0.073 0.074 0.071 0.078 16,770,000 1,249,480 0.0745 17.27 17.03 17.27 16.57 18.20 71,867 17.386 0.00%
2012-10-29 0 0.074 0.074 0.075 0.074 0.077 7,000,000 527,970 0.0754 17.27 17.27 17.50 17.27 17.97 29,998 17.600 -3.90%
2012-10-26 0 0.077 0.076 0.077 0.073 0.077 10,870,000 818,130 0.0753 17.97 17.73 17.97 17.03 17.97 46,583 17.563 1.32%
2012-10-25 0 0.076 0.076 0.077 0.075 0.078 7,605,000 581,000 0.0764 17.73 17.73 17.97 17.50 18.20 32,591 17.827 1.33%
2012-10-24 0 0.075 0.075 0.077 0.075 0.076 2,540,000 192,380 0.0757 17.50 17.50 17.97 17.50 17.73 10,885 17.674 -1.32%
2012-10-22 0 0.076 0.075 0.076 0.075 0.078 3,210,000 243,420 0.0758 17.73 17.50 17.73 17.50 18.20 13,756 17.695 0.00%
2012-10-19 0 0.076 0.076 0.077 0.076 0.080 3,640,000 280,470 0.0771 17.73 17.73 17.97 17.73 18.67 15,599 17.980 -1.30%
2012-10-18 0 0.077 0.077 0.078 0.075 0.078 6,280,000 476,750 0.0759 17.97 17.97 18.20 17.50 18.20 26,913 17.715 1.32%
2012-10-17 0 0.076 0.076 0.077 0.076 0.083 46,960,000 3,723,190 0.0793 17.73 17.73 17.97 17.73 19.37 201,245 18.501 0.00%
2012-10-16 0 0.076 0.076 0.077 0.074 0.078 13,020,000 987,020 0.0758 17.73 17.73 17.97 17.27 18.20 55,797 17.690 1.33%
2012-10-15 0 0.075 0.075 0.077 0.075 0.080 7,280,000 556,560 0.0765 17.50 17.50 17.97 17.50 18.67 31,198 17.839 -6.25%
2012-10-12 0 0.080 0.079 0.081 0.079 0.083 11,020,000 883,740 0.0802 18.67 18.43 18.90 18.43 19.37 47,226 18.713 -2.44%
2012-10-11 0 0.082 0.081 0.082 0.081 0.084 9,540,000 789,110 0.0827 19.13 18.90 19.13 18.90 19.60 40,883 19.302 -2.38%
2012-10-10 0 0.084 0.084 0.085 0.083 0.085 7,270,000 612,570 0.0843 19.60 19.60 19.83 19.37 19.83 31,155 19.662 -1.18%
2012-10-09 0 0.085 0.084 0.086 0.084 0.090 27,560,000 2,377,220 0.0863 19.83 19.60 20.07 19.60 21.00 118,107 20.128 -5.56%
2012-10-08 0 0.090 0.089 0.090 0.088 0.091 11,040,000 981,550 0.0889 21.00 20.77 21.00 20.53 21.23 47,312 20.747 0.00%
2012-10-05 0 0.090 0.089 0.090 0.088 0.094 53,190,000 4,780,310 0.0899 21.00 20.77 21.00 20.53 21.93 227,944 20.971 -1.10%
2012-10-04 0 0.091 0.091 0.092 0.088 0.096 30,910,000 2,834,040 0.0917 21.23 21.23 21.47 20.53 22.40 132,464 21.395 1.11%
2012-10-03 0 0.090 0.088 0.090 0.087 0.092 11,520,000 1,029,210 0.0893 21.00 20.53 21.00 20.30 21.47 49,369 20.847 0.00%
2012-09-28 0 0.090 0.089 0.090 0.086 0.097 62,660,000 5,806,980 0.0927 21.00 20.77 21.00 20.07 22.63 268,527 21.625 0.00%
2012-09-27 0 0.090 0.090 0.091 0.089 0.095 21,690,000 1,978,910 0.0912 21.00 21.00 21.23 20.77 22.17 92,952 21.290 -2.17%
2012-09-26 0 0.092 0.091 0.092 0.089 0.095 25,350,000 2,329,110 0.0919 21.47 21.23 21.47 20.77 22.17 108,637 21.439 0.00%
2012-09-25 0 0.092 0.091 0.092 0.089 0.098 55,870,000 5,267,780 0.0943 21.47 21.23 21.47 20.77 22.87 239,429 22.001 -3.16%
2012-09-24 0 0.095 0.095 0.096 0.094 0.102 128,108,492 12,544,330 0.0979 22.17 22.17 22.40 21.93 23.80 549,005 22.849 -2.06%
2012-09-21 0 0.097 0.097 0.098 0.096 0.104 51,150,000 5,073,330 0.0992 22.63 22.63 22.87 22.40 24.27 219,202 23.145 -3.00%
2012-09-20 0 0.100 0.099 0.100 0.096 0.106 60,480,000 6,100,000 0.1009 23.33 23.10 23.33 22.40 24.73 259,185 23.535 0.00%
2012-09-19 0 0.100 0.098 0.100 0.098 0.103 31,070,000 3,101,260 0.0998 23.33 22.87 23.33 22.87 24.03 133,149 23.292 0.00%
2012-09-18 0 0.100 0.099 0.100 0.098 0.101 14,650,000 1,459,690 0.0996 23.33 23.10 23.33 22.87 23.57 62,782 23.250 0.00%
2012-09-17 0 0.100 0.099 0.100 0.098 0.102 31,900,000 3,178,720 0.0996 23.33 23.10 23.33 22.87 23.80 136,706 23.252 -0.99%
2012-09-14 0 0.101 0.100 0.101 0.100 0.105 47,690,000 4,838,530 0.1015 23.57 23.33 23.57 23.33 24.50 204,374 23.675 1.00%
2012-09-13 0 0.100 0.100 0.101 0.099 0.102 34,730,000 3,480,090 0.1002 23.33 23.33 23.57 23.10 23.80 148,834 23.382 -0.99%
2012-09-12 0 0.101 0.100 0.101 0.099 0.106 62,080,000 6,357,700 0.1024 23.57 23.33 23.57 23.10 24.73 266,042 23.897 -0.98%
2012-09-11 0 0.102 0.101 0.102 0.100 0.104 35,680,000 3,623,940 0.1016 23.80 23.57 23.80 23.33 24.27 152,905 23.701 -0.97%
2012-09-10 0 0.103 0.102 0.103 0.101 0.105 61,880,000 6,792,400 0.1098 24.03 23.80 24.03 23.57 24.50 265,185 25.614 -1.90%
2012-09-07 0 0.105 0.104 0.105 0.104 0.112 100,040,000 10,765,600 0.1076 24.50 24.27 24.50 24.27 26.13 428,718 25.111 0.96%
2012-09-06 0 0.104 0.103 0.104 0.098 0.112 54,760,000 5,643,340 0.1031 24.27 24.03 24.27 22.87 26.13 234,672 24.048 2.97%
2012-09-05 0 0.101 0.100 0.102 0.098 0.104 51,140,250 5,179,383 0.1013 23.57 23.33 23.80 22.87 24.27 219,160 23.633 -1.94%
2012-09-04 0 0.103 0.103 0.104 0.101 0.107 9,390,000 976,900 0.1040 24.03 24.03 24.27 23.57 24.97 40,241 24.277 -2.83%
2012-09-03 0 0.106 0.105 0.106 0.103 0.109 6,520,000 683,800 0.1049 24.73 24.50 24.73 24.03 25.43 27,941 24.473 0.00%
2012-08-31 0 0.106 0.105 0.106 0.104 0.109 6,820,000 725,130 0.1063 24.73 24.50 24.73 24.27 25.43 29,227 24.810 -1.85%
2012-08-30 0 0.108 0.106 0.108 0.106 0.110 10,620,000 1,144,840 0.1078 25.20 24.73 25.20 24.73 25.67 45,512 25.155 0.00%
2012-08-29 0 0.108 0.107 0.108 0.105 0.115 34,740,000 3,797,410 0.1093 25.20 24.97 25.20 24.50 26.83 148,877 25.507 -5.26%
2012-08-28 0 0.114 0.112 0.114 0.111 0.118 29,920,000 3,428,730 0.1146 26.60 26.13 26.60 25.90 27.53 128,221 26.741 0.00%
2012-08-27 0 0.114 0.113 0.114 0.111 0.119 23,490,000 2,699,940 0.1149 26.60 26.37 26.60 25.90 27.77 100,666 26.821 -0.87%
2012-08-24 0 0.115 0.114 0.115 0.110 0.120 28,710,000 3,299,050 0.1149 26.83 26.60 26.83 25.67 28.00 123,036 26.814 -0.86%
2012-08-23 0 0.116 0.116 0.117 0.113 0.125 32,115,000 3,808,010 0.1186 27.07 27.07 27.30 26.37 29.17 137,628 27.669 0.00%
2012-08-22 0 0.116 0.116 0.117 0.113 0.117 1,720,000 198,630 0.1155 27.07 27.07 27.30 26.37 27.30 7,371 26.947 0.00%
2012-08-21 0 0.116 0.114 0.116 0.106 0.120 17,798,492 2,030,199 0.1141 27.07 26.60 27.07 24.73 28.00 76,275 26.617 0.87%
2012-08-20 0 0.115 0.114 0.115 0.111 0.121 14,723,070 1,728,717 0.1174 26.83 26.60 26.83 25.90 28.23 63,095 27.399 -2.54%
2012-08-17 0 0.118 0.118 0.119 0.112 0.126 29,915,000 3,557,120 0.1189 27.53 27.53 27.77 26.13 29.40 128,200 27.747 0.00%
2012-08-16 0 0.118 0.117 0.118 0.113 0.147 57,410,000 7,210,320 0.1256 27.53 27.30 27.53 26.37 34.30 246,029 29.307 -16.90%
2012-08-15 0 0.142 0.142 0.144 0.139 0.161 26,997,004 3,951,171 0.1464 33.14 33.14 33.60 32.44 37.57 115,695 34.152 -10.69%
2012-08-14 0 0.159 0.157 0.159 0.157 0.178 76,553,217 12,849,852 0.1679 37.10 36.64 37.10 36.64 41.54 328,066 39.168 -5.36%
2012-08-13 0 0.168 0.164 0.168 0.163 0.173 22,340,000 3,744,140 0.1676 39.20 38.27 39.20 38.04 40.37 95,737 39.108 -1.75%
2012-08-10 0 0.171 0.170 0.171 0.168 0.174 21,540,000 3,680,860 0.1709 39.90 39.67 39.90 39.20 40.60 92,309 39.875 -1.16%
2012-08-09 0 0.173 0.172 0.173 0.170 0.176 12,945,000 2,229,570 0.1722 40.37 40.14 40.37 39.67 41.07 55,475 40.190 -1.14%
2012-08-08 0 0.175 0.171 0.175 0.169 0.177 13,670,000 2,401,820 0.1757 40.84 39.90 40.84 39.44 41.30 58,582 40.999 0.00%
2012-08-07 0 0.175 0.167 0.176 0.163 0.182 15,160,000 2,679,240 0.1767 40.84 38.97 41.07 38.04 42.47 64,968 41.240 -1.69%
2012-08-06 0 0.178 0.174 0.178 0.174 0.181 6,280,000 1,116,410 0.1778 41.54 40.60 41.54 40.60 42.24 26,913 41.483 1.71%
2012-08-03 0 0.175 0.171 0.176 0.172 0.179 32,560,000 5,684,550 0.1746 40.84 39.90 41.07 40.14 41.77 139,535 40.739 -0.57%
2012-08-02 0 0.176 0.174 0.176 0.174 0.181 25,090,000 4,458,760 0.1777 41.07 40.60 41.07 40.60 42.24 107,522 41.468 -0.56%
2012-08-01 0 0.177 0.176 0.180 0.177 0.184 9,460,000 1,706,840 0.1804 41.30 41.07 42.00 41.30 42.94 40,541 42.102 0.00%
2012-07-31 0 0.177 0.174 0.178 0.173 0.180 10,900,000 1,930,280 0.1771 41.30 40.60 41.54 40.37 42.00 46,712 41.323 0.00%
2012-07-30 0 0.177 0.174 0.177 0.175 0.188 16,110,000 2,875,840 0.1785 41.30 40.60 41.30 40.84 43.87 69,039 41.655 -0.56%
2012-07-27 0 0.178 0.173 0.178 0.169 0.178 20,240,000 3,551,610 0.1755 41.54 40.37 41.54 39.44 41.54 86,738 40.946 2.30%
2012-07-26 0 0.174 0.172 0.174 0.172 0.188 19,840,000 3,564,440 0.1797 40.60 40.14 40.60 40.14 43.87 85,024 41.923 -3.87%
2012-07-25 0 0.181 0.179 0.181 0.171 0.188 56,180,000 10,204,070 0.1816 42.24 41.77 42.24 39.90 43.87 240,757 42.383 2.26%
2012-07-24 0 0.177 0.172 0.177 0.172 0.179 3,770,000 665,730 0.1766 41.30 40.14 41.30 40.14 41.77 16,156 41.206 0.57%
2012-07-23 0 0.176 0.172 0.176 0.167 0.192 56,690,000 10,285,560 0.1814 41.07 40.14 41.07 38.97 44.80 242,943 42.337 -3.30%
2012-07-20 0 0.182 0.175 0.182 0.175 0.182 3,690,000 660,190 0.1789 42.47 40.84 42.47 40.84 42.47 15,813 41.749 2.25%
2012-07-19 0 0.178 0.178 0.179 0.178 0.186 19,320,000 3,509,790 0.1817 41.54 41.54 41.77 41.54 43.40 82,795 42.391 -1.11%
2012-07-18 0 0.180 0.177 0.181 0.177 0.189 15,220,000 2,764,180 0.1816 42.00 41.30 42.24 41.30 44.10 65,225 42.379 0.00%
2012-07-17 0 0.180 0.177 0.180 0.176 0.190 20,530,000 3,712,270 0.1808 42.00 41.30 42.00 41.07 44.34 87,981 42.194 -4.26%
2012-07-16 0 0.188 0.183 0.188 0.189 0.191 12,610,000 2,399,910 0.1903 43.87 42.70 43.87 44.10 44.57 54,040 44.410 0.53%
2012-07-13 0 0.187 0.182 0.188 0.182 0.189 23,190,000 4,337,490 0.1870 43.64 42.47 43.87 42.47 44.10 99,380 43.646 2.75%
2012-07-12 0 0.182 0.181 0.187 0.182 0.192 16,450,000 3,097,200 0.1883 42.47 42.24 43.64 42.47 44.80 70,496 43.934 -2.67%
2012-07-11 0 0.187 0.181 0.187 0.176 0.190 11,380,000 2,114,140 0.1858 43.64 42.24 43.64 41.07 44.34 48,769 43.350 -1.58%
2012-07-10 0 0.190 0.182 0.190 0.181 0.191 2,540,000 485,000 0.1909 44.34 42.47 44.34 42.24 44.57 10,885 44.556 0.00%
2012-07-09 0 0.190 0.182 0.190 0.180 0.190 7,190,000 1,348,980 0.1876 44.34 42.47 44.34 42.00 44.34 30,812 43.780 0.00%
2012-07-06 0 0.190 0.186 0.190 0.187 0.193 6,050,000 1,162,240 0.1921 44.34 43.40 44.34 43.64 45.04 25,927 44.827 0.00%
2012-07-05 0 0.190 0.181 0.190 0.175 0.190 15,780,000 2,864,780 0.1815 44.34 42.24 44.34 40.84 44.34 67,625 42.363 2.15%
2012-07-04 0 0.186 0.181 0.185 0.181 0.190 5,130,000 968,080 0.1887 43.40 42.24 43.17 42.24 44.34 21,984 44.035 -2.11%
2012-07-03 0 0.190 0.187 0.190 0.189 0.193 26,190,000 4,980,640 0.1902 44.34 43.64 44.34 44.10 45.04 112,236 44.376 -0.52%
2012-06-29 0 0.191 0.190 0.191 0.188 0.199 15,650,000 2,976,880 0.1902 44.57 44.34 44.57 43.87 46.44 67,068 44.386 -2.05%
2012-06-28 0 0.195 0.190 0.195 0.189 0.195 3,300,000 639,750 0.1939 45.50 44.34 45.50 44.10 45.50 14,142 45.237 0.00%
2012-06-27 0 0.195 0.186 0.195 0.187 0.197 6,600,000 1,290,920 0.1956 45.50 43.40 45.50 43.64 45.97 28,284 45.641 3.72%
2012-06-26 0 0.188 0.182 0.188 0.179 0.189 3,890,000 725,000 0.1864 43.87 42.47 43.87 41.77 44.10 16,670 43.490 -0.53%
2012-06-25 0 0.189 0.184 0.185 0.185 0.198 9,120,000 1,720,460 0.1886 44.10 42.94 43.17 43.17 46.20 39,083 44.020 -2.58%
2012-06-22 0 0.194 0.190 0.194 0.191 0.200 9,420,000 1,852,050 0.1966 45.27 44.34 45.27 44.57 46.67 40,369 45.878 -2.02%
2012-06-21 0 0.198 0.194 0.198 0.194 0.200 19,140,000 3,751,280 0.1960 46.20 45.27 46.20 45.27 46.67 82,024 45.734 -0.50%
2012-06-20 0 0.199 0.198 0.200 0.199 0.207 8,280,000 1,672,020 0.2019 46.44 46.20 46.67 46.44 48.30 35,484 47.121 -2.45%
2012-06-19 0 0.204 0.201 0.203 0.201 0.210 11,850,000 2,433,620 0.2054 47.60 46.90 47.37 46.90 49.00 50,783 47.922 -2.39%
2012-06-18 0 0.209 0.204 0.209 0.200 0.210 22,420,000 4,567,010 0.2037 48.77 47.60 48.77 46.67 49.00 96,080 47.533 5.03%
2012-06-15 0 0.199 0.185 0.200 0.193 0.210 60,170,000 12,085,810 0.2009 46.44 43.17 46.67 45.04 49.00 257,856 46.870 -5.24%
2012-06-14 0 0.210 0.209 0.210 0.209 0.224 2,290,000 486,510 0.2124 49.00 48.77 49.00 48.77 52.27 9,814 49.574 -4.98%
2012-06-13 0 0.221 0.220 0.222 0.220 0.225 17,690,000 3,939,330 0.2227 51.57 51.34 51.80 51.34 52.50 75,810 51.963 -0.90%
2012-06-12 0 0.223 0.221 0.223 0.219 0.224 16,390,000 3,646,620 0.2225 52.04 51.57 52.04 51.10 52.27 70,239 51.917 -0.89%
2012-06-11 0 0.225 0.223 0.225 0.220 0.227 15,270,000 3,435,030 0.2250 52.50 52.04 52.50 51.34 52.97 65,439 52.492 0.45%
2012-06-08 0 0.224 0.222 0.225 0.222 0.237 25,640,000 5,923,050 0.2310 52.27 51.80 52.50 51.80 55.30 109,879 53.905 -2.61%
2012-06-07 0 0.230 0.224 0.230 0.225 0.244 21,090,000 4,933,220 0.2339 53.67 52.27 53.67 52.50 56.94 90,380 54.583 -4.96%
2012-06-06 0 0.242 0.239 0.243 0.238 0.250 21,360,000 5,183,050 0.2427 56.47 55.77 56.70 55.54 58.34 91,538 56.622 0.83%
2012-06-05 0 0.240 0.239 0.240 0.239 0.265 40,650,000 10,130,530 0.2492 56.00 55.77 56.00 55.77 61.84 174,204 58.153 -2.04%
2012-06-04 0 0.245 0.242 0.245 0.234 0.255 20,900,000 5,107,430 0.2444 57.17 56.47 57.17 54.60 59.50 89,566 57.024 -2.00%
2012-06-01 0 0.250 0.249 0.250 0.243 0.260 57,060,000 14,371,020 0.2519 58.34 58.10 58.34 56.70 60.67 244,529 58.770 3.31%
2012-05-31 0 0.242 0.241 0.243 0.235 0.248 21,860,000 5,313,730 0.2431 56.47 56.24 56.70 54.84 57.87 93,680 56.722 2.54%
2012-05-30 0 0.236 0.235 0.245 0.236 0.249 4,260,000 1,039,110 0.2439 55.07 54.84 57.17 55.07 58.10 18,256 56.919 -4.84%
2012-05-29 0 0.248 0.246 0.248 0.247 0.250 6,610,000 1,643,780 0.2487 57.87 57.40 57.87 57.64 58.34 28,327 58.029 -0.40%
2012-05-28 0 0.249 0.246 0.249 0.248 0.249 8,540,000 2,122,460 0.2485 58.10 57.40 58.10 57.87 58.10 36,598 57.994 0.00%
2012-05-25 0 0.249 0.245 0.249 0.245 0.250 12,010,000 2,962,120 0.2466 58.10 57.17 58.10 57.17 58.34 51,468 57.552 0.40%
2012-05-24 0 0.248 0.247 0.248 0.247 0.250 21,840,000 5,421,860 0.2483 57.87 57.64 57.87 57.64 58.34 93,595 57.929 -0.40%
2012-05-23 0 0.249 0.248 0.250 0.247 0.255 15,630,000 3,902,160 0.2497 58.10 57.87 58.34 57.64 59.50 66,982 58.257 -2.35%
2012-05-22 0 0.255 0.250 0.255 0.250 0.260 24,600,000 6,272,050 0.2550 59.50 58.34 59.50 58.34 60.67 105,422 59.494 0.00%
2012-05-21 0 0.255 0.250 0.255 0.250 0.260 7,780,000 1,972,900 0.2536 59.50 58.34 59.50 58.34 60.67 33,341 59.174 0.00%
2012-05-18 0 0.255 0.250 0.255 0.249 0.260 6,170,000 1,542,240 0.2500 59.50 58.34 59.50 58.10 60.67 26,441 58.327 -3.77%
2012-05-17 0 0.265 0.255 0.265 0.255 0.270 29,515,000 7,712,000 0.2613 61.84 59.50 61.84 59.50 63.00 126,486 60.971 3.92%
2012-05-16 0 0.255 0.250 0.255 0.250 0.265 8,030,000 2,046,650 0.2549 59.50 58.34 59.50 58.34 61.84 34,412 59.474 -3.77%
2012-05-15 0 0.265 0.255 0.265 0.249 0.275 39,430,000 10,176,870 0.2581 61.84 59.50 61.84 58.10 64.17 168,976 60.227 3.92%
2012-05-14 0 0.255 0.249 0.255 0.250 0.255 11,180,000 2,796,850 0.2502 59.50 58.10 59.50 58.34 59.50 47,912 58.375 0.00%
2012-05-11 0 0.255 0.250 0.255 0.250 0.270 41,170,000 10,630,600 0.2582 59.50 58.34 59.50 58.34 63.00 176,433 60.253 0.00%
2012-05-10 0 0.255 0.250 0.255 0.255 0.270 13,080,000 3,383,400 0.2587 59.50 58.34 59.50 59.50 63.00 56,054 60.360 -3.77%
2012-05-09 0 0.265 0.260 0.265 0.260 0.280 46,540,000 12,433,000 0.2671 61.84 60.67 61.84 60.67 65.34 199,446 62.338 1.92%
2012-05-08 0 0.260 0.260 0.265 0.250 0.270 55,460,000 14,484,700 0.2612 60.67 60.67 61.84 58.34 63.00 237,672 60.944 1.96%
2012-05-07 0 0.255 0.250 0.255 0.212 0.275 43,290,000 10,901,470 0.2518 59.50 58.34 59.50 49.47 64.17 185,518 58.762 10.87%
2012-05-04 0 0.230 0.230 0.232 0.228 0.232 23,075,000 5,299,080 0.2296 53.67 53.67 54.14 53.20 54.14 98,887 53.587 0.44%
2012-05-03 0 0.229 0.222 0.229 0.221 0.230 11,190,000 2,550,660 0.2279 53.44 51.80 53.44 51.57 53.67 47,954 53.189 0.44%
2012-05-02 0 0.228 0.227 0.230 0.227 0.235 16,740,000 3,842,960 0.2296 53.20 52.97 53.67 52.97 54.84 71,739 53.569 0.44%
2012-04-30 0 0.227 0.222 0.227 0.222 0.240 13,570,000 3,100,110 0.2285 52.97 51.80 52.97 51.80 56.00 58,154 53.309 -2.99%
2012-04-27 0 0.234 0.231 0.234 0.231 0.239 18,660,000 4,377,990 0.2346 54.60 53.90 54.60 53.90 55.77 79,967 54.748 -1.68%
2012-04-26 0 0.238 0.235 0.239 0.238 0.240 5,360,000 1,280,060 0.2388 55.54 54.84 55.77 55.54 56.00 22,970 55.727 -0.83%
2012-04-25 0 0.240 0.235 0.240 0.236 0.240 10,685,000 2,557,200 0.2393 56.00 54.84 56.00 55.07 56.00 45,790 55.846 0.00%
2012-04-24 0 0.240 0.235 0.240 0.235 0.240 18,040,000 4,304,950 0.2386 56.00 54.84 56.00 54.84 56.00 77,310 55.684 0.84%
2012-04-23 0 0.238 0.237 0.238 0.236 0.243 9,470,000 2,252,190 0.2378 55.54 55.30 55.54 55.07 56.70 40,583 55.495 -1.24%
2012-04-20 0 0.241 0.238 0.241 0.236 0.245 18,800,000 4,533,710 0.2412 56.24 55.54 56.24 55.07 57.17 80,567 56.273 0.42%
2012-04-19 0 0.240 0.240 0.245 0.240 0.247 10,135,000 2,472,415 0.2439 56.00 56.00 57.17 56.00 57.64 43,433 56.925 -0.83%
2012-04-18 0 0.242 0.241 0.243 0.242 0.249 7,590,000 1,854,980 0.2444 56.47 56.24 56.70 56.47 58.10 32,527 57.029 -1.63%
2012-04-17 0 0.246 0.244 0.246 0.240 0.250 18,180,000 4,455,000 0.2450 57.40 56.94 57.40 56.00 58.34 77,910 57.182 0.41%
2012-04-16 0 0.245 0.243 0.245 0.244 0.247 8,130,000 1,985,860 0.2443 57.17 56.70 57.17 56.94 57.64 34,841 56.998 0.00%
2012-04-13 0 0.245 0.243 0.245 0.243 0.246 25,400,000 6,217,200 0.2448 57.17 56.70 57.17 56.70 57.40 108,851 57.117 -0.41%
2012-04-12 0 0.246 0.243 0.247 0.243 0.247 9,405,000 2,304,385 0.2450 57.40 56.70 57.64 56.70 57.64 40,305 57.174 -0.40%
2012-04-11 0 0.247 0.245 0.247 0.244 0.249 5,240,000 1,293,510 0.2469 57.64 57.17 57.64 56.94 58.10 22,456 57.602 -0.40%
2012-04-10 0 0.248 0.246 0.249 0.243 0.248 16,090,000 3,977,610 0.2472 57.87 57.40 58.10 56.70 57.87 68,953 57.686 0.40%
2012-04-05 0 0.247 0.245 0.247 0.243 0.250 3,780,000 932,280 0.2466 57.64 57.17 57.64 56.70 58.34 16,199 57.551 -0.40%
2012-04-03 0 0.248 0.247 0.248 0.245 0.250 21,820,000 5,408,870 0.2479 57.87 57.64 57.87 57.17 58.34 93,509 57.843 -2.75%
2012-04-02 0 0.255 0.250 0.255 0.248 0.255 5,590,000 1,397,230 0.2500 59.50 58.34 59.50 57.87 59.50 23,956 58.325 2.00%
2012-03-30 0 0.250 0.249 0.250 0.249 0.255 14,050,000 3,513,100 0.2500 58.34 58.10 58.34 58.10 59.50 60,211 58.347 -1.96%
2012-03-29 0 0.255 0.250 0.255 0.249 0.255 1,100,000 275,500 0.2505 59.50 58.34 59.50 58.10 59.50 4,714 58.443 0.00%
2012-03-28 0 0.255 0.250 0.255 0.250 0.260 6,340,000 1,617,550 0.2551 59.50 58.34 59.50 58.34 60.67 27,170 59.535 -1.92%
2012-03-27 0 0.260 0.255 0.260 0.250 0.260 13,790,000 3,544,050 0.2570 60.67 59.50 60.67 58.34 60.67 59,097 59.970 1.96%
2012-03-26 0 0.255 0.250 0.255 0.249 0.255 5,260,000 1,315,960 0.2502 59.50 58.34 59.50 58.10 59.50 22,542 58.379 0.00%
2012-03-23 0 0.255 0.250 0.255 0.248 0.260 9,360,000 2,362,750 0.2524 59.50 58.34 59.50 57.87 60.67 40,112 58.904 2.00%
2012-03-22 0 0.250 0.250 0.260 0.250 0.260 27,610,000 7,033,150 0.2547 58.34 58.34 60.67 58.34 60.67 118,322 59.441 -1.96%
2012-03-21 0 0.255 0.250 0.255 0.250 0.260 25,170,000 6,419,950 0.2551 59.50 58.34 59.50 58.34 60.67 107,865 59.518 -1.92%
2012-03-20 0 0.260 0.255 0.260 0.249 0.260 37,790,000 9,633,500 0.2549 60.67 59.50 60.67 58.10 60.67 161,948 59.485 1.96%
2012-03-19 0 0.255 0.255 0.260 0.255 0.270 13,960,000 3,632,450 0.2602 59.50 59.50 60.67 59.50 63.00 59,825 60.718 -3.77%
2012-03-16 0 0.265 0.260 0.265 0.255 0.285 41,300,000 11,068,950 0.2680 61.84 60.67 61.84 59.50 66.50 176,990 62.540 0.00%
2012-03-15 0 0.265 0.260 0.265 0.260 0.270 3,580,000 949,800 0.2653 61.84 60.67 61.84 60.67 63.00 15,342 61.909 -1.85%
2012-03-14 0 0.270 0.265 0.270 0.260 0.275 9,620,000 2,559,700 0.2661 63.00 61.84 63.00 60.67 64.17 41,226 62.089 3.85%
2012-03-13 0 0.260 0.260 0.265 0.260 0.270 3,880,000 1,023,450 0.2638 60.67 60.67 61.84 60.67 63.00 16,628 61.551 -1.89%
2012-03-12 0 0.265 0.260 0.265 0.265 0.270 6,830,000 1,813,400 0.2655 61.84 60.67 61.84 61.84 63.00 29,270 61.955 0.00%
2012-03-09 0 0.265 0.260 0.265 0.265 0.270 3,182,022 849,595 0.2670 61.84 60.67 61.84 61.84 63.00 13,636 62.303 -1.85%
2012-03-08 0 0.270 0.265 0.275 0.265 0.280 10,620,000 2,871,600 0.2704 63.00 61.84 64.17 61.84 65.34 45,512 63.096 -1.82%
2012-03-07 0 0.275 0.270 0.275 0.265 0.280 17,470,000 4,796,650 0.2746 64.17 63.00 64.17 61.84 65.34 74,867 64.069 3.77%
2012-03-06 0 0.265 0.260 0.265 0.260 0.275 7,940,000 2,153,850 0.2713 61.84 60.67 61.84 60.67 64.17 34,027 63.299 -1.85%
2012-03-05 0 0.270 0.265 0.275 0.260 0.290 25,620,000 7,155,600 0.2793 63.00 61.84 64.17 60.67 67.67 109,794 65.173 1.89%
2012-03-02 0 0.265 0.260 0.270 0.265 0.280 7,580,000 2,039,200 0.2690 61.84 60.67 63.00 61.84 65.34 32,484 62.776 -1.85%
2012-03-01 0 0.270 0.265 0.270 0.270 0.290 10,450,000 2,886,050 0.2762 63.00 61.84 63.00 63.00 67.67 44,783 64.445 -6.90%
2012-02-29 0 0.290 0.285 0.290 0.260 0.290 31,200,000 8,731,700 0.2799 67.67 66.50 67.67 60.67 67.67 133,707 65.305 11.54%
2012-02-28 0 0.260 0.255 0.265 0.255 0.275 14,199,963 3,737,140 0.2632 60.67 59.50 61.84 59.50 64.17 60,853 61.412 -5.45%
2012-02-27 0 0.275 0.270 0.275 0.270 0.285 2,747,003 761,100 0.2771 64.17 63.00 64.17 63.00 66.50 11,772 64.652 -5.17%
2012-02-24 0 0.290 0.285 0.290 0.280 0.295 14,180,000 4,090,400 0.2885 67.67 66.50 67.67 65.34 68.84 60,768 67.312 3.57%
2012-02-23 0 0.280 0.280 0.285 0.280 0.300 8,740,000 2,507,050 0.2868 65.34 65.34 66.50 65.34 70.00 37,455 66.935 -6.67%
2012-02-22 0 0.300 0.295 0.300 0.295 0.335 30,965,000 9,493,150 0.3066 70.00 68.84 70.00 68.84 78.17 132,699 71.539 0.00%
2012-02-21 0 0.300 0.285 0.300 0.285 0.300 7,100,000 2,062,500 0.2905 70.00 66.50 70.00 66.50 70.00 30,427 67.786 1.69%
2012-02-20 0 0.295 0.295 0.300 0.280 0.300 6,340,000 1,811,800 0.2858 68.84 68.84 70.00 65.34 70.00 27,170 66.684 5.36%
2012-02-17 0 0.280 0.275 0.280 0.275 0.285 5,490,000 1,524,450 0.2777 65.34 64.17 65.34 64.17 66.50 23,527 64.795 0.00%
2012-02-16 0 0.280 0.270 0.280 0.275 0.280 120,000 33,500 0.2792 65.34 63.00 65.34 64.17 65.34 514 65.143 1.82%
2012-02-15 0 0.275 0.270 0.275 0.275 0.280 2,650,000 728,800 0.2750 64.17 63.00 64.17 64.17 65.34 11,356 64.175 1.85%
2012-02-14 0 0.270 0.270 0.275 0.265 0.280 7,700,000 2,112,250 0.2743 63.00 63.00 64.17 61.84 65.34 32,998 64.011 -1.82%
2012-02-13 0 0.275 0.270 0.280 0.265 0.280 3,980,000 1,093,350 0.2747 64.17 63.00 65.34 61.84 65.34 17,056 64.103 0.00%
2012-02-10 0 0.275 0.270 0.275 0.270 0.280 7,345,000 2,014,550 0.2743 64.17 63.00 64.17 63.00 65.34 31,477 64.001 1.85%
2012-02-09 0 0.270 0.265 0.275 0.265 0.280 2,570,000 699,800 0.2723 63.00 61.84 64.17 61.84 65.34 11,014 63.539 -1.82%
2012-02-08 0 0.275 0.270 0.275 0.275 0.275 6,410,000 1,762,750 0.2750 64.17 63.00 64.17 64.17 64.17 27,470 64.170 1.85%
2012-02-07 0 0.270 0.265 0.270 0.260 0.280 5,675,000 1,564,950 0.2758 63.00 61.84 63.00 60.67 65.34 24,320 64.348 -3.57%
2012-02-06 0 0.280 0.275 0.280 0.270 0.280 4,190,000 1,172,400 0.2798 65.34 64.17 65.34 63.00 65.34 17,956 65.293 1.82%
2012-02-03 0 0.275 0.265 0.275 0.260 0.275 4,480,000 1,192,450 0.2662 64.17 61.84 64.17 60.67 64.17 19,199 62.110 1.85%
2012-02-02 0 0.270 0.265 0.275 0.270 0.275 110,000 29,750 0.2705 63.00 61.84 64.17 63.00 64.17 471 63.110 0.00%
2012-02-01 0 0.270 0.270 0.275 0.270 0.275 20,235,000 5,463,425 0.2700 63.00 63.00 64.17 63.00 64.17 86,716 63.003 0.00%
2012-01-31 0 0.270 0.265 0.270 0.270 0.275 300,000 81,400 0.2713 63.00 61.84 63.00 63.00 64.17 1,286 63.315 -1.82%
2012-01-30 0 0.275 0.270 0.275 0.265 0.280 1,620,000 442,000 0.2728 64.17 63.00 64.17 61.84 65.34 6,942 63.666 -1.79%
2012-01-27 0 0.280 0.275 0.285 0.280 0.285 1,750,000 490,150 0.2801 65.34 64.17 66.50 65.34 66.50 7,500 65.357 -1.75%
2012-01-26 0 0.285 0.280 0.285 0.270 0.290 4,970,000 1,389,200 0.2795 66.50 65.34 66.50 63.00 67.67 21,299 65.224 -1.72%
2012-01-20 0 0.290 0.285 0.290 0.285 0.290 95,000 27,025 0.2845 67.67 66.50 67.67 66.50 67.67 407 66.381 0.00%
2012-01-19 0 0.290 0.285 0.290 0.280 0.295 1,190,000 338,800 0.2847 67.67 66.50 67.67 65.34 68.84 5,100 66.435 0.00%
2012-01-18 0 0.290 0.285 0.295 0.280 0.295 1,819,007 523,716 0.2879 67.67 66.50 68.84 65.34 68.84 7,795 67.184 -1.69%
2012-01-17 0 0.295 0.290 0.295 0.285 0.300 5,060,000 1,486,500 0.2938 68.84 67.67 68.84 66.50 70.00 21,684 68.551 -1.67%
2012-01-16 0 0.300 0.290 0.300 0.285 0.300 1,800,000 531,300 0.2952 70.00 67.67 70.00 66.50 70.00 7,714 68.876 0.00%
2012-01-13 0 0.300 0.290 0.300 0.285 0.300 2,520,000 739,500 0.2935 70.00 67.67 70.00 66.50 70.00 10,799 68.476 5.26%
2012-01-12 0 0.285 0.285 0.290 0.285 0.290 7,390,000 2,141,000 0.2897 66.50 66.50 67.67 66.50 67.67 31,670 67.604 -1.72%
2012-01-11 0 0.290 0.285 0.290 0.285 0.290 400,000 114,150 0.2854 67.67 66.50 67.67 66.50 67.67 1,714 66.591 0.00%
2012-01-10 0 0.290 0.290 0.300 0.290 0.295 930,000 273,100 0.2937 67.67 67.67 70.00 67.67 68.84 3,985 68.524 -3.33%
2012-01-09 0 0.300 0.290 0.300 0.290 0.300 5,310,000 1,565,750 0.2949 70.00 67.67 70.00 67.67 70.00 22,756 68.807 0.00%
2012-01-06 0 0.300 0.290 0.300 0.285 0.300 2,170,000 648,200 0.2987 70.00 67.67 70.00 66.50 70.00 9,299 69.703 0.00%
2012-01-05 0 0.300 0.290 0.300 0.290 0.300 230,000 66,900 0.2909 70.00 67.67 70.00 67.67 70.00 986 67.874 0.00%
2012-01-04 0 0.300 0.290 0.305 0.300 0.300 4,120,000 1,236,000 0.3000 70.00 67.67 71.17 70.00 70.00 17,656 70.004 0.00%
2012-01-03 0 0.300 0.290 0.300 0.290 0.300 40,000 11,700 0.2925 70.00 67.67 70.00 67.67 70.00 171 68.254 0.00%
2011-12-30 0 0.300 0.295 0.300 0.290 0.300 1,270,000 380,100 0.2993 70.00 68.84 70.00 67.67 70.00 5,443 69.839 0.00%
2011-12-29 0 0.300 0.290 0.300 - - 0 0 - 70.00 67.67 70.00 - - 0 - 0.00%
2011-12-28 0 0.300 0.290 0.300 0.290 0.300 60,000 17,650 0.2942 70.00 67.67 70.00 67.67 70.00 257 68.643 0.00%
2011-12-23 0 0.300 0.290 0.300 0.290 0.300 1,730,000 509,250 0.2944 70.00 67.67 70.00 67.67 70.00 7,414 68.689 0.00%
2011-12-22 0 0.300 0.290 0.300 0.300 0.300 290,000 87,000 0.3000 70.00 67.67 70.00 70.00 70.00 1,243 70.004 1.69%
2011-12-21 0 0.295 0.295 0.305 0.295 0.310 665,000 203,300 0.3057 68.84 68.84 71.17 68.84 72.34 2,850 71.337 -4.84%
2011-12-20 0 0.310 0.295 0.310 0.305 0.310 5,880,000 1,811,150 0.3080 72.34 68.84 72.34 71.17 72.34 25,199 71.875 1.64%
2011-12-19 0 0.305 0.295 0.305 0.300 0.310 16,040,000 4,958,950 0.3092 71.17 68.84 71.17 70.00 72.34 68,739 72.142 1.67%
2011-12-16 0 0.300 0.290 0.300 0.295 0.300 5,130,000 1,530,550 0.2984 70.00 67.67 70.00 68.84 70.00 21,984 69.620 1.69%
2011-12-15 0 0.295 0.290 0.300 0.290 0.310 12,170,000 3,700,300 0.3041 68.84 67.67 70.00 67.67 72.34 52,154 70.949 3.51%
2011-12-14 0 0.285 0.285 0.300 0.285 0.310 9,640,000 2,923,250 0.3032 66.50 66.50 70.00 66.50 72.34 41,312 70.761 -5.00%
2011-12-13 0 0.300 0.290 0.300 0.290 0.300 4,960,000 1,445,250 0.2914 70.00 67.67 70.00 67.67 70.00 21,256 67.993 0.00%
2011-12-12 0 0.300 0.290 0.300 0.300 0.300 4,130,000 1,239,000 0.3000 70.00 67.67 70.00 70.00 70.00 17,699 70.004 1.69%
2011-12-09 0 0.295 0.285 0.295 0.290 0.300 4,850,000 1,430,350 0.2949 68.84 66.50 68.84 67.67 70.00 20,785 68.818 0.00%
2011-12-08 0 0.295 0.290 0.300 0.295 0.295 1,100,000 324,500 0.2950 68.84 67.67 70.00 68.84 68.84 4,714 68.837 -1.67%
2011-12-07 0 0.300 0.300 0.305 0.300 0.300 6,620,000 1,986,000 0.3000 70.00 70.00 71.17 70.00 70.00 28,370 70.004 0.00%
2011-12-06 0 0.300 0.290 0.300 0.295 0.305 2,580,000 771,800 0.2991 70.00 67.67 70.00 68.84 71.17 11,057 69.805 -1.64%
2011-12-05 0 0.305 0.290 0.305 0.270 0.310 2,640,000 786,800 0.2980 71.17 67.67 71.17 63.00 72.34 11,314 69.544 0.00%
2011-12-02 0 0.305 0.290 0.305 0.300 0.305 3,270,000 985,150 0.3013 71.17 67.67 71.17 70.00 71.17 14,013 70.300 0.00%
2011-12-01 0 0.305 0.300 0.305 0.285 0.310 2,918,070 880,528 0.3018 71.17 70.00 71.17 66.50 72.34 12,505 70.412 3.39%
2011-11-30 0 0.295 0.285 0.295 0.280 0.295 618,070 178,228 0.2884 68.84 66.50 68.84 65.34 68.84 2,649 67.288 0.00%
2011-11-29 0 0.295 0.290 0.300 0.290 0.300 310,000 91,550 0.2953 68.84 67.67 70.00 67.67 70.00 1,328 68.913 -1.67%
2011-11-28 0 0.300 0.290 0.300 0.290 0.300 380,000 112,900 0.2971 70.00 67.67 70.00 67.67 70.00 1,628 69.329 3.45%
2011-11-25 0 0.290 0.285 0.290 0.280 0.295 60,000 17,400 0.2900 67.67 66.50 67.67 65.34 68.84 257 67.671 1.75%
2011-11-24 0 0.285 0.280 0.300 0.280 0.300 360,000 103,750 0.2882 66.50 65.34 70.00 65.34 70.00 1,543 67.249 -1.72%
2011-11-23 0 0.290 0.290 0.295 0.285 0.295 660,000 191,100 0.2895 67.67 67.67 68.84 66.50 68.84 2,828 67.565 -1.69%
2011-11-22 0 0.295 0.290 0.295 0.290 0.295 7,760,000 2,288,800 0.2949 68.84 67.67 68.84 67.67 68.84 33,255 68.825 -1.67%
2011-11-21 0 0.300 0.295 0.300 0.295 0.310 2,270,000 685,800 0.3021 70.00 68.84 70.00 68.84 72.34 9,728 70.497 -1.64%
2011-11-18 0 0.305 0.300 0.305 0.305 0.315 43,230,000 13,197,150 0.3053 71.17 70.00 71.17 71.17 73.50 185,261 71.236 -1.61%
2011-11-17 0 0.310 0.305 0.310 0.300 0.310 36,470,000 11,299,450 0.3098 72.34 71.17 72.34 70.00 72.34 156,291 72.298 0.00%
2011-11-16 0 0.310 0.305 0.310 0.305 0.315 25,520,000 7,883,500 0.3089 72.34 71.17 72.34 71.17 73.50 109,365 72.084 1.64%
2011-11-15 0 0.305 0.295 0.305 0.300 0.310 14,220,000 4,323,350 0.3040 71.17 68.84 71.17 70.00 72.34 60,939 70.945 0.00%
2011-11-14 0 0.305 0.295 0.310 0.305 0.310 3,880,000 1,188,000 0.3062 71.17 68.84 72.34 71.17 72.34 16,628 71.447 1.67%
2011-11-11 0 0.300 0.295 0.305 0.295 0.310 5,160,000 1,551,350 0.3006 70.00 68.84 71.17 68.84 72.34 22,113 70.156 0.00%
2011-11-10 0 0.300 0.290 0.310 0.285 0.300 5,260,000 1,562,400 0.2970 70.00 67.67 72.34 66.50 70.00 22,542 69.312 -1.64%
2011-11-09 0 0.305 0.305 0.310 0.300 0.315 730,000 225,600 0.3090 71.17 71.17 72.34 70.00 73.50 3,128 72.114 -1.61%
2011-11-08 0 0.310 0.310 0.315 0.305 0.315 4,870,000 1,512,600 0.3106 72.34 72.34 73.50 71.17 73.50 20,870 72.476 -1.59%
2011-11-07 0 0.315 0.305 0.315 0.315 0.320 3,980,000 1,263,600 0.3175 73.50 71.17 73.50 73.50 74.67 17,056 74.085 0.00%
2011-11-04 0 0.315 0.315 0.320 0.315 0.330 4,470,000 1,431,150 0.3202 73.50 73.50 74.67 73.50 77.00 19,156 74.710 0.00%
2011-11-03 0 0.315 0.310 0.315 0.310 0.320 3,905,000 1,217,550 0.3118 73.50 72.34 73.50 72.34 74.67 16,735 72.756 0.00%
2011-11-02 0 0.315 0.310 0.320 0.300 0.320 6,990,000 2,200,350 0.3148 73.50 72.34 74.67 70.00 74.67 29,955 73.454 0.00%
2011-11-01 0 0.315 0.305 0.320 0.305 0.320 3,890,000 1,221,600 0.3140 73.50 71.17 74.67 71.17 74.67 16,670 73.279 -1.56%
2011-10-31 0 0.320 0.320 0.325 0.320 0.345 29,520,000 9,690,500 0.3283 74.67 74.67 75.84 74.67 80.50 126,507 76.601 -1.54%
2011-10-28 0 0.325 0.320 0.325 0.315 0.330 7,300,000 2,370,250 0.3247 75.84 74.67 75.84 73.50 77.00 31,284 75.766 0.00%
2011-10-27 0 0.325 0.315 0.325 0.305 0.330 12,020,000 3,818,550 0.3177 75.84 73.50 75.84 71.17 77.00 51,511 74.130 4.84%
2011-10-26 0 0.310 0.300 0.310 0.295 0.310 13,970,000 4,257,500 0.3048 72.34 70.00 72.34 68.84 72.34 59,868 71.115 0.00%
2011-10-25 0 0.310 0.300 0.310 0.300 0.310 25,510,000 7,870,500 0.3085 72.34 70.00 72.34 70.00 72.34 109,322 71.994 1.64%
2011-10-24 0 0.305 0.300 0.310 0.295 0.310 17,680,000 5,376,950 0.3041 71.17 70.00 72.34 68.84 72.34 75,767 70.967 3.39%
2011-10-21 0 0.295 0.285 0.295 0.285 0.295 7,320,000 2,123,000 0.2900 68.84 66.50 68.84 66.50 68.84 31,370 67.677 0.00%
2011-10-20 0 0.295 0.285 0.295 0.295 0.300 1,320,000 389,450 0.2950 68.84 66.50 68.84 68.84 70.00 5,657 68.846 -1.67%
2011-10-19 0 0.300 0.285 0.300 0.290 0.305 13,590,000 3,999,000 0.2943 70.00 66.50 70.00 67.67 71.17 58,239 68.665 3.45%
2011-10-18 0 0.290 0.285 0.295 0.285 0.295 2,860,000 838,350 0.2931 67.67 66.50 68.84 66.50 68.84 12,256 68.401 -4.92%
2011-10-17 0 0.305 0.290 0.305 0.290 0.305 7,700,000 2,276,100 0.2956 71.17 67.67 71.17 67.67 71.17 32,998 68.977 3.39%
2011-10-14 0 0.295 0.290 0.295 0.290 0.300 1,870,000 551,450 0.2949 68.84 67.67 68.84 67.67 70.00 8,014 68.812 0.00%
2011-10-13 0 0.295 0.290 0.295 0.290 0.300 14,100,000 4,197,350 0.2977 68.84 67.67 68.84 67.67 70.00 60,425 69.464 1.72%
2011-10-12 0 0.290 0.290 0.300 0.290 0.305 4,700,000 1,413,650 0.3008 67.67 67.67 70.00 67.67 71.17 20,142 70.185 -3.33%
2011-10-11 0 0.300 0.295 0.300 0.295 0.315 19,030,000 5,745,950 0.3019 70.00 68.84 70.00 68.84 73.50 81,552 70.457 0.00%
2011-10-10 0 0.300 0.295 0.300 0.295 0.300 3,460,000 1,037,950 0.3000 70.00 68.84 70.00 68.84 70.00 14,828 70.001 -1.64%
2011-10-07 0 0.305 0.300 0.305 0.290 0.310 20,190,000 6,156,450 0.3049 71.17 70.00 71.17 67.67 72.34 86,524 71.153 0.00%
2011-10-06 0 0.305 0.295 0.305 0.295 0.310 16,035,184 4,872,301 0.3039 71.17 68.84 71.17 68.84 72.34 68,718 70.903 3.39%
2011-10-04 0 0.295 0.290 0.300 0.295 0.305 10,140,000 3,016,650 0.2975 68.84 67.67 70.00 68.84 71.17 43,455 69.421 -4.84%
2011-10-03 0 0.310 0.290 0.310 0.280 0.310 10,857,004 3,263,606 0.3006 72.34 67.67 72.34 65.34 72.34 46,527 70.144 0.00%
2011-09-30 0 0.310 0.305 0.315 0.300 0.320 21,540,000 6,721,000 0.3120 72.34 71.17 73.50 70.00 74.67 92,309 72.810 0.00%
2011-09-28 0 0.310 0.300 0.310 0.300 0.325 21,190,000 6,569,300 0.3100 72.34 70.00 72.34 70.00 75.84 90,809 72.342 -3.12%
2011-09-27 0 0.320 0.315 0.320 0.315 0.335 19,720,000 6,402,100 0.3247 74.67 73.50 74.67 73.50 78.17 84,509 75.756 1.59%
2011-09-26 0 0.315 0.305 0.315 0.305 0.330 18,480,000 5,922,650 0.3205 73.50 71.17 73.50 71.17 77.00 79,195 74.785 -3.08%
2011-09-23 0 0.325 0.320 0.325 0.305 0.330 11,863,033 3,841,929 0.3239 75.84 74.67 75.84 71.17 77.00 50,839 75.571 -1.52%
2011-09-22 0 0.330 0.315 0.330 0.320 0.340 6,290,000 2,071,250 0.3293 77.00 73.50 77.00 74.67 79.34 26,956 76.839 -5.71%
2011-09-21 0 0.350 0.340 0.350 0.340 0.350 43,000,037 14,838,511 0.3451 81.67 79.34 81.67 79.34 81.67 184,275 80.524 0.00%
2011-09-20 0 0.350 0.340 0.350 0.340 0.350 62,010,000 21,386,000 0.3449 81.67 79.34 81.67 79.34 81.67 265,742 80.477 0.00%
2011-09-19 0 0.350 0.340 0.350 0.340 0.355 51,560,000 17,943,250 0.3480 81.67 79.34 81.67 79.34 82.84 220,959 81.206 0.00%
2011-09-16 0 0.350 0.340 0.350 0.335 0.355 87,767,264 30,372,524 0.3461 81.67 79.34 81.67 78.17 82.84 376,124 80.751 2.94%
2011-09-15 0 0.340 0.330 0.340 0.330 0.350 38,950,000 13,249,850 0.3402 79.34 77.00 79.34 77.00 81.67 166,919 79.379 0.00%
2011-09-14 0 0.340 0.335 0.340 0.320 0.340 29,295,000 9,699,975 0.3311 79.34 78.17 79.34 74.67 79.34 125,543 77.264 3.03%
2011-09-12 0 0.330 0.320 0.335 0.315 0.330 8,570,000 2,801,250 0.3269 77.00 74.67 78.17 73.50 77.00 36,726 76.273 0.00%
2011-09-09 0 0.330 0.325 0.330 0.320 0.335 18,775,000 6,134,900 0.3268 77.00 75.84 77.00 74.67 78.17 80,460 76.248 1.54%
2011-09-08 0 0.325 0.320 0.325 0.305 0.325 16,175,000 5,056,225 0.3126 75.84 74.67 75.84 71.17 75.84 69,317 72.943 6.56%
2011-09-07 0 0.305 0.305 0.315 0.295 0.320 18,637,003 5,694,435 0.3055 71.17 71.17 73.50 68.84 74.67 79,868 71.298 5.17%
2011-09-06 0 0.290 0.290 0.295 0.290 0.290 280,000 81,200 0.2900 67.67 67.67 68.84 67.67 67.67 1,200 67.671 -3.33%
2011-09-05 0 0.300 0.295 0.305 0.290 0.300 3,360,000 980,350 0.2918 70.00 68.84 71.17 67.67 70.00 14,399 68.084 1.69%
2011-09-02 0 0.295 0.290 0.295 0.285 0.295 2,870,000 835,400 0.2911 68.84 67.67 68.84 66.50 68.84 12,299 67.923 0.00%
2011-09-01 0 0.295 0.295 0.300 0.290 0.295 2,850,000 839,950 0.2947 68.84 68.84 70.00 67.67 68.84 12,214 68.772 0.00%
2011-08-31 0 0.295 0.290 0.300 0.290 0.295 295,000 85,725 0.2906 68.84 67.67 70.00 67.67 68.84 1,264 67.809 0.00%
2011-08-30 0 0.295 0.290 0.295 0.290 0.305 2,970,000 877,300 0.2954 68.84 67.67 68.84 67.67 71.17 12,728 68.928 0.00%
2011-08-29 0 0.295 0.285 0.295 0.290 0.295 315,000 91,450 0.2903 68.84 66.50 68.84 67.67 68.84 1,350 67.745 0.00%
2011-08-26 0 0.295 0.290 0.300 0.295 0.300 1,940,000 581,300 0.2996 68.84 67.67 70.00 68.84 70.00 8,314 69.920 -3.28%
2011-08-25 0 0.305 0.295 0.305 0.295 0.305 3,230,000 979,700 0.3033 71.17 68.84 71.17 68.84 71.17 13,842 70.777 5.17%
2011-08-24 0 0.290 0.285 0.295 0.290 0.300 1,820,000 536,700 0.2949 67.67 66.50 68.84 67.67 70.00 7,800 68.812 -3.33%
2011-08-23 0 0.300 0.295 0.300 0.275 0.305 12,580,000 3,676,850 0.2923 70.00 68.84 70.00 64.17 71.17 53,911 68.202 -1.64%
2011-08-22 0 0.305 0.295 0.305 0.285 0.310 10,950,000 3,276,800 0.2993 71.17 68.84 71.17 66.50 72.34 46,926 69.829 -1.61%
2011-08-19 0 0.310 0.300 0.310 0.300 0.310 4,140,000 1,263,650 0.3052 72.34 70.00 72.34 70.00 72.34 17,742 71.224 -3.12%
2011-08-18 0 0.320 0.315 0.320 0.315 0.335 1,140,000 365,300 0.3204 74.67 73.50 74.67 73.50 78.17 4,885 74.773 -1.54%
2011-08-17 0 0.325 0.320 0.325 0.320 0.330 8,010,000 2,603,900 0.3251 75.84 74.67 75.84 74.67 77.00 34,327 75.857 4.84%
2011-08-16 0 0.310 0.305 0.310 0.305 0.315 1,030,000 319,300 0.3100 72.34 71.17 72.34 71.17 73.50 4,414 72.338 1.64%
2011-08-15 0 0.305 0.300 0.310 0.300 0.320 2,920,000 900,150 0.3083 71.17 70.00 72.34 70.00 74.67 12,514 71.934 -3.17%
2011-08-12 0 0.315 0.305 0.320 0.310 0.320 4,930,000 1,552,700 0.3149 73.50 71.17 74.67 72.34 74.67 21,127 73.492 1.61%
2011-08-11 0 0.310 0.300 0.310 0.305 0.310 850,000 261,000 0.3071 72.34 70.00 72.34 71.17 72.34 3,643 71.651 -3.12%
2011-08-10 0 0.320 0.310 0.320 0.315 0.330 20,030,000 6,409,950 0.3200 74.67 72.34 74.67 73.50 77.00 85,838 74.675 3.23%
2011-08-09 0 0.310 0.310 0.315 0.300 0.320 3,111,048 967,063 0.3108 72.34 72.34 73.50 70.00 74.67 13,332 72.535 -6.06%
2011-08-08 0 0.330 0.315 0.330 0.315 0.340 9,210,000 2,988,300 0.3245 77.00 73.50 77.00 73.50 79.34 39,469 75.712 -2.94%
2011-08-05 0 0.340 0.325 0.340 0.325 0.350 5,160,000 1,716,350 0.3326 79.34 75.84 79.34 75.84 81.67 22,113 77.617 -5.56%
2011-08-04 0 0.360 0.345 0.360 0.350 0.360 3,810,000 1,354,400 0.3555 84.00 80.50 84.00 81.67 84.00 16,328 82.951 0.00%
2011-08-03 0 0.360 0.355 0.360 0.355 0.365 20,700,000 7,371,900 0.3561 84.00 82.84 84.00 82.84 85.17 88,709 83.102 -1.37%
2011-08-02 0 0.365 0.350 0.365 0.350 0.365 10,060,000 3,583,950 0.3563 85.17 81.67 85.17 81.67 85.17 43,112 83.132 4.29%
2011-08-01 0 0.350 0.345 0.350 0.350 0.360 1,730,000 611,450 0.3534 81.67 80.50 81.67 81.67 84.00 7,414 82.474 0.00%
2011-07-29 0 0.350 0.345 0.350 0.345 0.380 5,060,000 1,776,250 0.3510 81.67 80.50 81.67 80.50 88.67 21,684 81.914 2.94%
2011-07-28 0 0.340 0.335 0.340 0.340 0.350 280,000 96,150 0.3434 79.34 78.17 79.34 79.34 81.67 1,200 80.130 -2.86%
2011-07-27 0 0.350 0.340 0.350 0.340 0.350 2,530,000 871,800 0.3446 81.67 79.34 81.67 79.34 81.67 10,842 80.408 1.45%
2011-07-26 0 0.345 0.340 0.345 0.345 0.355 5,720,000 2,001,700 0.3499 80.50 79.34 80.50 80.50 82.84 24,513 81.659 -2.82%
2011-07-25 0 0.355 0.340 0.355 0.340 0.355 970,000 335,900 0.3463 82.84 79.34 82.84 79.34 82.84 4,157 80.805 1.43%
2011-07-22 0 0.350 0.340 0.350 0.330 0.360 12,445,000 4,245,525 0.3411 81.67 79.34 81.67 77.00 84.00 53,333 79.605 -2.78%
2011-07-21 0 0.360 0.350 0.360 - - 0 0 - 84.00 81.67 84.00 - - 0 - 0.00%
2011-07-20 0 0.360 0.355 0.360 0.360 0.365 1,810,000 656,650 0.3628 84.00 82.84 84.00 84.00 85.17 7,757 84.656 0.00%
2011-07-19 0 0.360 0.355 0.365 0.350 0.365 930,000 334,900 0.3601 84.00 82.84 85.17 81.67 85.17 3,985 84.030 0.00%
2011-07-18 0 0.360 0.360 0.365 0.360 0.370 5,960,000 2,173,850 0.3647 84.00 84.00 85.17 84.00 86.34 25,541 85.111 -2.70%
2011-07-15 0 0.370 0.360 0.370 0.360 0.370 157,500 57,300 0.3638 86.34 84.00 86.34 84.00 86.34 675 84.894 0.00%
2011-07-14 0 0.370 0.365 0.370 0.360 0.370 3,847,004 1,422,481 0.3698 86.34 85.17 86.34 84.00 86.34 16,486 86.283 0.00%
2011-07-13 0 0.370 0.360 0.370 0.365 0.370 4,160,000 1,537,100 0.3695 86.34 84.00 86.34 85.17 86.34 17,828 86.221 0.00%
2011-07-12 0 0.370 0.360 0.370 0.360 0.370 7,550,000 2,757,900 0.3653 86.34 84.00 86.34 84.00 86.34 32,355 85.238 0.00%
2011-07-11 0 0.370 0.370 0.375 0.370 0.380 10,260,000 3,847,050 0.3750 86.34 86.34 87.51 86.34 88.67 43,969 87.495 -2.63%
2011-07-08 0 0.380 0.375 0.380 0.375 0.380 220,000 82,650 0.3757 88.67 87.51 88.67 87.51 88.67 943 87.664 0.00%
2011-07-07 0 0.380 0.375 0.385 0.375 0.385 18,850,000 7,190,950 0.3815 88.67 87.51 89.84 87.51 89.84 80,781 89.018 0.00%
2011-07-06 0 0.380 0.380 0.385 0.375 0.385 1,310,000 497,950 0.3801 88.67 88.67 89.84 87.51 89.84 5,614 88.699 -1.30%
2011-07-05 0 0.385 0.380 0.385 0.380 0.395 720,000 274,750 0.3816 89.84 88.67 89.84 88.67 92.17 3,086 89.045 -1.28%
2011-07-04 0 0.390 0.380 0.390 0.370 0.400 11,880,000 4,615,450 0.3885 91.01 88.67 91.01 86.34 93.34 50,911 90.657 2.63%
2011-06-30 0 0.380 0.380 0.385 0.370 0.380 22,730,000 8,566,050 0.3769 88.67 88.67 89.84 86.34 88.67 97,409 87.939 0.00%
2011-06-29 0 0.380 0.375 0.380 0.370 0.385 19,700,000 7,415,900 0.3764 88.67 87.51 88.67 86.34 89.84 84,424 87.841 1.33%
2011-06-28 0 0.375 0.375 0.380 0.375 0.385 16,920,000 6,410,750 0.3789 87.51 87.51 88.67 87.51 89.84 72,510 88.412 -1.32%
2011-06-27 0 0.380 0.375 0.380 0.365 0.390 12,400,000 4,774,000 0.3850 88.67 87.51 88.67 85.17 91.01 53,140 89.839 -1.30%
2011-06-24 0 0.385 0.380 0.385 0.370 0.385 20,765,000 7,902,200 0.3806 89.84 88.67 89.84 86.34 89.84 88,988 88.801 1.32%
2011-06-23 0 0.380 0.370 0.380 0.365 0.380 9,560,000 3,602,950 0.3769 88.67 86.34 88.67 85.17 88.67 40,969 87.943 1.33%
2011-06-22 0 0.375 0.365 0.375 0.370 0.375 24,280,000 8,983,950 0.3700 87.51 85.17 87.51 86.34 87.51 104,051 86.342 0.00%
2011-06-21 0 0.375 0.365 0.375 0.365 0.380 1,320,000 489,350 0.3707 87.51 85.17 87.51 85.17 88.67 5,657 86.506 1.35%
2011-06-20 0 0.370 0.365 0.370 0.360 0.375 29,300,000 10,781,800 0.3680 86.34 85.17 86.34 84.00 87.51 125,564 85.867 -1.33%
2011-06-17 0 0.375 0.365 0.375 0.360 0.375 850,000 312,500 0.3676 87.51 85.17 87.51 84.00 87.51 3,643 85.789 0.00%
2011-06-16 0 0.375 0.365 0.375 0.360 0.380 1,634,000 605,850 0.3708 87.51 85.17 87.51 84.00 88.67 7,002 86.520 0.00%
2011-06-15 0 0.375 0.380 0.385 0.360 0.390 16,325,000 6,170,700 0.3780 87.51 88.67 89.84 84.00 91.01 69,960 88.203 2.74%
2011-06-14 0 0.365 0.360 0.365 0.340 0.370 8,520,000 3,069,000 0.3602 85.17 84.00 85.17 79.34 86.34 36,512 84.054 0.00%
2011-06-13 0 0.365 0.355 0.365 0.360 0.375 4,900,000 1,798,550 0.3671 85.17 82.84 85.17 84.00 87.51 20,999 85.650 -2.67%
2011-06-10 0 0.375 0.375 0.380 0.345 0.400 44,445,869 16,238,520 0.3654 87.51 87.51 88.67 80.50 93.34 190,471 85.254 7.14%
2011-06-09 0 0.350 0.350 0.355 0.350 0.365 3,130,000 1,101,250 0.3518 81.67 81.67 82.84 81.67 85.17 13,414 82.100 -2.78%
2011-06-08 0 0.360 0.360 0.365 0.360 0.365 860,000 311,700 0.3624 84.00 84.00 85.17 84.00 85.17 3,686 84.575 0.00%
2011-06-07 0 0.360 0.360 0.365 0.355 0.365 1,070,000 385,200 0.3600 84.00 84.00 85.17 82.84 85.17 4,585 84.005 0.00%
2011-06-03 0 0.360 0.355 0.360 0.355 0.365 1,770,000 638,100 0.3605 84.00 82.84 84.00 82.84 85.17 7,585 84.124 -1.37%
2011-06-02 0 0.365 0.365 0.370 0.350 0.365 6,230,000 2,231,950 0.3583 85.17 85.17 86.34 81.67 85.17 26,698 83.598 0.00%
2011-06-01 0 0.365 0.365 0.370 0.360 0.380 5,510,000 2,023,900 0.3673 85.17 85.17 86.34 84.00 88.67 23,613 85.712 -1.35%
2011-05-31 0 0.370 0.370 0.375 0.365 0.385 5,890,000 2,196,450 0.3729 86.34 86.34 87.51 85.17 89.84 25,241 87.018 -1.33%
2011-05-30 0 0.375 0.370 0.375 0.370 0.385 4,670,000 1,766,650 0.3783 87.51 86.34 87.51 86.34 89.84 20,013 88.275 -1.32%
2011-05-27 0 0.380 0.380 0.385 0.375 0.415 19,730,000 7,786,400 0.3946 88.67 88.67 89.84 87.51 96.84 84,552 92.090 -1.30%
2011-05-26 0 0.385 0.385 0.390 0.385 0.395 1,020,000 395,650 0.3879 89.84 89.84 91.01 89.84 92.17 4,371 90.513 -2.53%
2011-05-25 0 0.395 0.390 0.395 0.380 0.400 27,295,000 10,658,900 0.3905 92.17 91.01 92.17 88.67 93.34 116,972 91.124 1.28%
2011-05-24 0 0.390 0.385 0.390 0.385 0.405 10,620,000 4,202,550 0.3957 91.01 89.84 91.01 89.84 94.51 45,512 92.340 -2.50%
2011-05-23 0 0.400 0.395 0.400 0.395 0.405 7,890,000 3,151,750 0.3995 93.34 92.17 93.34 92.17 94.51 33,812 93.213 -2.44%
2011-05-20 0 0.410 0.405 0.410 0.400 0.410 11,930,000 4,864,300 0.4077 95.67 94.51 95.67 93.34 95.67 51,126 95.144 1.23%
2011-05-19 0 0.405 0.400 0.405 0.395 0.420 12,793,989 5,172,020 0.4043 94.51 93.34 94.51 92.17 98.01 54,828 94.331 -2.41%
2011-05-18 0 0.415 0.410 0.415 0.410 0.435 22,345,000 9,330,950 0.4176 96.84 95.67 96.84 95.67 101.5 95,759 97.442 -5.68%
2011-05-17 0 0.440 0.430 0.440 0.430 0.480 49,395,000 22,039,700 0.4462 102.7 100.3 102.7 100.3 112.0 211,681 104.12 -1.12%
2011-05-16 0 0.445 0.440 0.445 0.430 0.455 46,147,003 20,545,766 0.4452 103.8 102.7 103.8 100.3 106.2 197,761 103.89 1.14%
2011-05-13 0 0.440 0.435 0.440 0.420 0.445 62,998,051 27,554,221 0.4374 102.7 101.5 102.7 98.01 103.8 269,976 102.06 2.33%
2011-05-12 0 0.430 0.425 0.430 0.405 0.435 52,950,015 22,566,576 0.4262 100.3 99.17 100.3 94.51 101.5 226,915 99.449 2.38%
2011-05-11 0 0.420 0.415 0.420 0.400 0.425 18,128,511 7,579,409 0.4181 98.01 96.84 98.01 93.34 99.17 77,689 97.561 0.00%
2011-05-09 0 0.420 0.410 0.420 0.390 0.420 45,521,580 18,840,153 0.4139 98.01 95.67 98.01 91.01 98.01 195,081 96.576 5.00%
2011-05-06 0 0.400 0.390 0.400 0.390 0.400 3,654,516 1,442,320 0.3947 93.34 91.01 93.34 91.01 93.34 15,661 92.095 0.00%
2011-05-05 0 0.400 0.390 0.400 0.390 0.400 8,297,003 3,271,241 0.3943 93.34 91.01 93.34 91.01 93.34 35,557 92.001 0.00%
2011-05-04 0 0.400 0.395 0.400 0.390 0.405 6,980,000 2,786,300 0.3992 93.34 92.17 93.34 91.01 94.51 29,913 93.148 -1.23%
2011-05-03 0 0.405 0.400 0.405 0.395 0.410 8,710,000 3,524,000 0.4046 94.51 93.34 94.51 92.17 95.67 37,326 94.410 -1.22%
2011-04-29 0 0.410 0.400 0.410 0.395 0.410 14,577,803 5,896,123 0.4045 95.67 93.34 95.67 92.17 95.67 62,473 94.379 0.00%
2011-04-28 0 0.410 0.405 0.410 0.405 0.415 5,430,369 2,221,142 0.4090 95.67 94.51 95.67 94.51 96.84 23,272 95.444 -2.38%
2011-04-27 0 0.420 0.410 0.420 0.415 0.430 9,065,000 3,801,000 0.4193 98.01 95.67 98.01 96.84 100.3 38,848 97.844 0.00%
2011-04-26 0 0.420 0.420 0.425 0.410 0.435 24,632,021 10,459,158 0.4246 98.01 98.01 99.17 95.67 101.5 105,560 99.083 0.00%
2011-04-21 0 0.420 0.415 0.425 0.415 0.440 38,887,003 16,618,786 0.4274 98.01 96.84 99.17 96.84 102.7 166,649 99.723 -1.18%
2011-04-20 0 0.425 0.420 0.425 0.415 0.425 24,596,966 10,383,452 0.4221 99.17 98.01 99.17 96.84 99.17 105,409 98.506 2.41%
2011-04-19 0 0.415 0.410 0.415 0.400 0.430 32,294,137 13,466,789 0.4170 96.84 95.67 96.84 93.34 100.3 138,395 97.307 2.47%
2011-04-18 0 0.405 0.405 0.410 0.405 0.420 14,480,000 5,949,500 0.4109 94.51 94.51 95.67 94.51 98.01 62,054 95.877 -2.41%
2011-04-15 0 0.415 0.410 0.415 0.405 0.435 58,632,004 24,667,101 0.4207 96.84 95.67 96.84 94.51 101.5 251,265 98.171 3.75%
2011-04-14 0 0.400 0.395 0.400 0.395 0.415 8,270,000 3,329,650 0.4026 93.34 92.17 93.34 92.17 96.84 35,441 93.950 -2.44%
2011-04-13 0 0.410 0.405 0.410 0.395 0.425 39,194,007 16,067,662 0.4100 95.67 94.51 95.67 92.17 99.17 167,965 95.661 1.23%
2011-04-12 0 0.405 0.400 0.405 0.395 0.405 22,650,000 9,089,900 0.4013 94.51 93.34 94.51 92.17 94.51 97,066 93.647 -1.22%
2011-04-11 0 0.410 0.400 0.410 0.380 0.415 31,757,365 12,821,399 0.4037 95.67 93.34 95.67 88.67 96.84 136,095 94.209 5.13%
2011-04-08 0 0.390 0.390 0.400 0.390 0.400 6,472,004 2,554,326 0.3947 91.01 91.01 93.34 91.01 93.34 27,736 92.096 -1.27%
2011-04-07 0 0.395 0.395 0.400 0.385 0.400 7,362,363 2,893,384 0.3930 92.17 92.17 93.34 89.84 93.34 31,551 91.705 0.00%
2011-04-06 0 0.395 0.390 0.395 0.390 0.405 22,352,548 8,794,364 0.3934 92.17 91.01 92.17 91.01 94.51 95,791 91.808 -2.47%
2011-04-04 0 0.405 0.400 0.405 0.390 0.410 24,180,000 9,704,650 0.4014 94.51 93.34 94.51 91.01 95.67 103,623 93.654 1.25%
2011-04-01 0 0.400 0.395 0.400 0.380 0.420 29,408,944 11,697,120 0.3977 93.34 92.17 93.34 88.67 98.01 126,031 92.811 -1.23%
2011-03-31 0 0.405 0.400 0.405 0.400 0.420 49,344,007 20,196,223 0.4093 94.51 93.34 94.51 93.34 98.01 211,462 95.508 2.53%
2011-03-30 0 0.395 0.390 0.395 0.375 0.405 46,152,468 18,174,523 0.3938 92.17 91.01 92.17 87.51 94.51 197,785 91.890 2.60%
2011-03-29 0 0.385 0.385 0.390 0.380 0.390 27,453,234 10,534,232 0.3837 89.84 89.84 91.01 88.67 91.01 117,650 89.539 1.32%
2011-03-28 0 0.380 0.375 0.380 0.375 0.385 12,530,342 4,774,475 0.3810 88.67 87.51 88.67 87.51 89.84 53,698 88.913 1.33%
2011-03-25 0 0.375 0.370 0.375 0.360 0.380 22,036,068 8,215,397 0.3728 87.51 86.34 87.51 84.00 88.67 94,435 86.995 2.74%
2011-03-24 0 0.365 0.365 0.370 0.365 0.390 37,094,648 13,892,885 0.3745 85.17 85.17 86.34 85.17 91.01 158,968 87.394 -5.19%
2011-03-23 0 0.385 0.385 0.390 0.365 0.395 43,710,532 16,446,036 0.3762 89.84 89.84 91.01 85.17 92.17 187,320 87.796 2.67%
2011-03-22 0 0.375 0.375 0.380 0.365 0.400 25,560,000 9,543,450 0.3734 87.51 87.51 88.67 85.17 93.34 109,536 87.126 -8.54%
2011-03-21 0 0.410 0.405 0.410 0.405 0.440 27,070,000 11,351,800 0.4193 95.67 94.51 95.67 94.51 102.7 116,008 97.854 -6.82%
2011-03-18 0 0.440 0.435 0.440 0.430 0.455 51,950,000 23,036,450 0.4434 102.7 101.5 102.7 100.3 106.2 222,630 103.47 4.76%
2011-03-17 0 0.420 0.415 0.425 0.420 0.445 22,070,000 9,576,100 0.4339 98.01 96.84 99.17 98.01 103.8 94,580 101.25 -4.55%
2011-03-16 0 0.440 0.440 0.445 0.415 0.450 25,580,000 11,151,500 0.4359 102.7 102.7 103.8 96.84 105.0 109,622 101.73 3.53%
2011-03-15 0 0.425 0.425 0.430 0.410 0.450 17,970,000 7,643,050 0.4253 99.17 99.17 100.3 95.67 105.0 77,010 99.248 -5.56%
2011-03-14 0 0.450 0.445 0.450 0.390 0.455 67,890,000 29,784,600 0.4387 105.0 103.8 105.0 91.01 106.2 290,940 102.37 12.50%
2011-03-11 0 0.400 0.395 0.400 0.395 0.420 12,570,000 5,053,250 0.4020 93.34 92.17 93.34 92.17 98.01 53,868 93.807 -2.44%
2011-03-10 0 0.410 0.400 0.410 0.365 0.415 24,276,000 9,634,780 0.3969 95.67 93.34 95.67 85.17 96.84 104,034 92.612 12.33%
2011-03-09 0 0.365 0.365 0.375 0.360 0.375 10,200,014 3,768,655 0.3695 85.17 85.17 87.51 84.00 87.51 43,712 86.216 1.39%
2011-03-08 0 0.360 0.360 0.370 0.360 0.370 1,370,000 500,150 0.3651 84.00 84.00 86.34 84.00 86.34 5,871 85.189 0.00%
2011-03-07 0 0.360 0.360 0.365 0.360 0.370 790,000 285,450 0.3613 84.00 84.00 85.17 84.00 86.34 3,386 84.315 -2.70%
2011-03-04 0 0.370 0.360 0.370 0.350 0.370 8,655,000 3,100,200 0.3582 86.34 84.00 86.34 81.67 86.34 37,091 83.584 5.71%
2011-03-03 0 0.350 0.350 0.365 0.345 0.375 8,640,000 3,104,050 0.3593 81.67 81.67 85.17 80.50 87.51 37,026 83.833 -5.41%
2011-03-02 0 0.370 0.365 0.370 0.365 0.375 1,370,000 506,750 0.3699 86.34 85.17 86.34 85.17 87.51 5,871 86.313 0.00%
2011-03-01 0 0.370 0.365 0.375 0.365 0.380 7,560,000 2,811,250 0.3719 86.34 85.17 87.51 85.17 88.67 32,398 86.772 0.00%
2011-02-28 0 0.370 0.370 0.375 0.365 0.390 3,740,000 1,402,350 0.3750 86.34 86.34 87.51 85.17 91.01 16,028 87.496 1.37%
2011-02-25 0 0.365 0.365 0.370 0.365 0.425 16,902,500 6,715,263 0.3973 85.17 85.17 86.34 85.17 99.17 72,435 92.707 -5.19%
2011-02-24 0 0.385 0.380 0.385 0.360 0.390 15,340,000 5,772,600 0.3763 89.84 88.67 89.84 84.00 91.01 65,739 87.811 4.05%
2011-02-23 0 0.370 0.365 0.370 0.360 0.380 3,940,000 1,467,650 0.3725 86.34 85.17 86.34 84.00 88.67 16,885 86.922 -1.33%
2011-02-22 0 0.375 0.370 0.375 0.365 0.380 535,000 197,900 0.3699 87.51 86.34 87.51 85.17 88.67 2,293 86.317 0.00%
2011-02-21 0 0.375 0.375 0.380 0.360 0.380 2,760,000 1,038,750 0.3764 87.51 87.51 88.67 84.00 88.67 11,828 87.822 0.00%
2011-02-18 0 0.375 0.370 0.375 0.370 0.380 5,080,000 1,905,050 0.3750 87.51 86.34 87.51 86.34 88.67 21,770 87.507 0.00%
2011-02-17 0 0.375 0.365 0.375 0.365 0.380 3,080,000 1,154,250 0.3748 87.51 85.17 87.51 85.17 88.67 13,199 87.448 -1.32%
2011-02-16 0 0.380 0.380 0.385 0.375 0.380 660,000 249,600 0.3782 88.67 88.67 89.84 87.51 88.67 2,828 88.248 0.00%
2011-02-15 0 0.380 0.380 0.385 0.375 0.405 5,450,000 2,111,050 0.3873 88.67 88.67 89.84 87.51 94.51 23,356 90.387 0.88%
2011-02-14 0 0.415 0.405 0.415 0.390 0.415 6,290,000 2,497,400 0.3970 87.89 85.78 87.89 82.60 87.89 29,699 84.091 2.47%
2011-02-11 0 0.405 0.400 0.410 0.395 0.420 5,620,000 2,273,650 0.4046 85.78 84.72 86.84 83.66 88.95 26,535 85.684 2.53%
2011-02-10 0 0.395 0.390 0.395 0.395 0.405 690,000 275,050 0.3986 83.66 82.60 83.66 83.66 85.78 3,258 84.426 -1.25%
2011-02-09 0 0.400 0.400 0.405 0.400 0.410 7,700,040 3,118,116 0.4049 84.72 84.72 85.78 84.72 86.84 36,356 85.765 -1.23%
2011-02-08 0 0.405 0.405 0.415 0.405 0.415 535,000 218,450 0.4083 85.78 85.78 87.89 85.78 87.89 2,526 86.479 -3.57%
2011-02-07 0 0.420 0.410 0.420 0.415 0.430 6,130,020 2,556,758 0.4171 88.95 86.84 88.95 87.89 91.07 28,943 88.336 -1.18%
2011-02-02 0 0.425 0.420 0.425 0.395 0.430 6,180,000 2,515,750 0.4071 90.01 88.95 90.01 83.66 91.07 29,179 86.216 4.94%
2011-02-01 0 0.405 0.400 0.410 0.400 0.415 6,250,000 2,551,200 0.4082 85.78 84.72 86.84 84.72 87.89 29,510 86.452 -2.41%
2011-01-31 0 0.415 0.400 0.415 0.390 0.415 1,460,000 577,050 0.3952 87.89 84.72 87.89 82.60 87.89 6,894 83.709 3.75%
2011-01-28 0 0.400 0.400 0.405 0.400 0.410 7,440,000 3,014,000 0.4051 84.72 84.72 85.78 84.72 86.84 35,129 85.799 -1.23%
2011-01-27 0 0.405 0.405 0.410 0.405 0.420 4,170,000 1,717,500 0.4119 85.78 85.78 86.84 85.78 88.95 19,689 87.231 0.00%
2011-01-26 0 0.405 0.405 0.415 0.405 0.440 9,715,723 4,159,319 0.4281 85.78 85.78 87.89 85.78 93.19 45,874 90.669 -3.57%
2011-01-25 0 0.420 0.420 0.425 0.390 0.430 26,730,000 10,871,600 0.4067 88.95 88.95 90.01 82.60 91.07 126,208 86.140 9.09%
2011-01-24 0 0.385 0.385 0.390 0.380 0.390 2,640,300 1,016,316 0.3849 81.54 81.54 82.60 80.48 82.60 12,466 81.524 1.32%
2011-01-21 0 0.380 0.380 0.385 0.375 0.385 2,270,000 861,750 0.3796 80.48 80.48 81.54 79.42 81.54 10,718 80.402 -1.30%
2011-01-20 0 0.385 0.385 0.390 0.375 0.390 1,101,000 425,540 0.3865 81.54 81.54 82.60 79.42 82.60 5,198 81.859 0.00%
2011-01-19 0 0.385 0.380 0.390 0.380 0.390 7,950,000 3,063,500 0.3853 81.54 80.48 82.60 80.48 82.60 37,537 81.613 -1.28%
2011-01-18 0 0.390 0.380 0.390 0.380 0.390 2,860,000 1,100,050 0.3846 82.60 80.48 82.60 80.48 82.60 13,504 81.462 -1.27%
2011-01-17 0 0.395 0.390 0.395 0.390 0.400 11,620,200 4,589,079 0.3949 83.66 82.60 83.66 82.60 84.72 54,866 83.642 0.00%
2011-01-14 0 0.395 0.390 0.395 0.385 0.400 7,310,500 2,883,748 0.3945 83.66 82.60 83.66 81.54 84.72 34,517 83.545 -3.66%
2011-01-13 0 0.410 0.400 0.410 0.365 0.410 26,845,100 10,541,889 0.3927 86.84 84.72 86.84 77.30 86.84 126,752 83.170 -2.38%
2011-01-12 1 - - - - - 0 0 - 88.95 - - - - 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 88.95 87.89 88.95 86.84 88.95 19,500 88.697 1.20%
2011-01-10 0 0.415 0.415 0.420 0.415 0.425 2,260,000 948,450 0.4197 87.89 87.89 88.95 87.89 90.01 10,671 88.883 -2.35%
2011-01-07 0 0.425 0.420 0.425 0.415 0.430 12,300,000 5,167,350 0.4201 90.01 88.95 90.01 87.89 91.07 58,076 88.976 1.19%
2011-01-06 0 0.420 0.415 0.420 0.415 0.435 6,840,000 2,910,100 0.4255 88.95 87.89 88.95 87.89 92.13 32,296 90.108 -2.33%
2011-01-05 0 0.430 0.425 0.430 0.430 0.440 7,045,000 3,060,000 0.4344 91.07 90.01 91.07 91.07 93.19 33,264 91.992 1.18%
2011-01-04 0 0.425 0.425 0.430 0.425 0.440 5,560,000 2,399,450 0.4316 90.01 90.01 91.07 90.01 93.19 26,252 91.400 0.00%
2011-01-03 0 0.425 0.425 0.430 0.425 0.440 10,450,000 4,542,950 0.4347 90.01 90.01 91.07 90.01 93.19 49,341 92.073 -3.41%
2010-12-31 0 0.440 0.430 0.440 0.430 0.440 11,020,000 4,790,900 0.4347 93.19 91.07 93.19 91.07 93.19 52,032 92.076 0.00%
2010-12-30 0 0.440 0.435 0.440 0.425 0.440 13,760,000 5,980,750 0.4346 93.19 92.13 93.19 90.01 93.19 64,969 92.055 2.33%
2010-12-29 0 0.430 0.430 0.435 0.420 0.440 25,870,000 11,110,250 0.4295 91.07 91.07 92.13 88.95 93.19 122,148 90.957 1.18%
2010-12-28 0 0.425 0.420 0.425 0.415 0.435 8,095,000 3,443,050 0.4253 90.01 88.95 90.01 87.89 92.13 38,221 90.082 1.19%
2010-12-24 0 0.420 0.415 0.420 0.415 0.430 20,150,000 8,462,150 0.4200 88.95 87.89 88.95 87.89 91.07 95,140 88.944 -1.18%
2010-12-23 0 0.425 0.420 0.425 0.420 0.435 12,500,000 5,312,900 0.4250 90.01 88.95 90.01 88.95 92.13 59,020 90.019 -2.30%
2010-12-22 0 0.435 0.425 0.435 0.410 0.460 63,514,000 27,861,630 0.4387 92.13 90.01 92.13 86.84 97.42 299,888 92.907 4.82%
2010-12-21 0 0.415 0.410 0.415 0.405 0.425 6,540,000 2,702,900 0.4133 87.89 86.84 87.89 85.78 90.01 30,879 87.531 -1.19%
2010-12-20 0 0.420 0.420 0.425 0.420 0.440 2,780,000 1,177,400 0.4235 88.95 88.95 90.01 88.95 93.19 13,126 89.700 -2.33%
2010-12-17 0 0.430 0.430 0.435 0.420 0.440 8,145,000 3,464,350 0.4253 91.07 91.07 92.13 88.95 93.19 38,457 90.083 1.18%
2010-12-16 0 0.425 0.420 0.425 0.420 0.450 9,670,000 4,228,450 0.4373 90.01 88.95 90.01 88.95 95.31 45,658 92.612 -3.41%
2010-12-15 0 0.440 0.435 0.440 0.435 0.520 92,130,000 44,691,350 0.4851 93.19 92.13 93.19 92.13 110.1 435,001 102.74 -9.28%
2010-12-14 0 0.485 0.480 0.485 0.420 0.495 68,530,000 32,294,350 0.4712 102.7 101.7 102.7 88.95 104.8 323,571 99.806 14.12%
2010-12-13 0 0.425 0.420 0.425 0.420 0.445 2,640,000 1,122,300 0.4251 90.01 88.95 90.01 88.95 94.25 12,465 90.036 -1.16%
2010-12-10 0 0.430 0.430 0.440 0.430 0.440 2,295,000 994,400 0.4333 91.07 91.07 93.19 91.07 93.19 10,836 91.768 -2.27%
2010-12-09 0 0.440 0.440 0.445 0.425 0.445 22,790,000 10,077,500 0.4422 93.19 93.19 94.25 90.01 94.25 107,605 93.653 1.15%
2010-12-08 0 0.435 0.430 0.440 0.425 0.455 42,000,000 18,595,600 0.4428 92.13 91.07 93.19 90.01 96.37 198,307 93.772 0.00%
2010-12-07 0 0.435 0.430 0.435 0.415 0.445 19,230,000 8,304,000 0.4318 92.13 91.07 92.13 87.89 94.25 90,796 91.457 4.82%
2010-12-06 0 0.415 0.415 0.420 0.410 0.430 5,390,000 2,274,100 0.4219 87.89 87.89 88.95 86.84 91.07 25,449 89.358 -1.19%
2010-12-03 0 0.420 0.420 0.425 0.405 0.425 10,900,000 4,530,850 0.4157 88.95 88.95 90.01 85.78 90.01 51,465 88.037 3.70%
2010-12-02 0 0.405 0.400 0.410 0.390 0.415 8,390,000 3,374,450 0.4022 85.78 84.72 86.84 82.60 87.89 39,614 85.183 2.53%
2010-12-01 0 0.395 0.395 0.400 0.390 0.400 840,000 333,100 0.3965 83.66 83.66 84.72 82.60 84.72 3,966 83.986 0.00%
2010-11-30 0 0.395 0.395 0.405 0.385 0.405 6,550,000 2,577,050 0.3934 83.66 83.66 85.78 81.54 85.78 30,926 83.328 -2.47%
2010-11-29 0 0.405 0.400 0.405 0.395 0.415 2,410,000 977,550 0.4056 85.78 84.72 85.78 83.66 87.89 11,379 85.908 2.53%
2010-11-26 0 0.395 0.395 0.400 0.390 0.400 2,790,000 1,099,300 0.3940 83.66 83.66 84.72 82.60 84.72 13,173 83.449 0.00%
2010-11-25 0 0.395 0.390 0.400 0.390 0.395 630,000 247,150 0.3923 83.66 82.60 84.72 82.60 83.66 2,975 83.087 0.00%
2010-11-24 0 0.395 0.395 0.400 0.395 0.405 2,360,000 944,000 0.4000 83.66 83.66 84.72 83.66 85.78 11,143 84.717 0.00%
2010-11-23 0 0.395 0.395 0.400 0.395 0.405 3,600,000 1,435,550 0.3988 83.66 83.66 84.72 83.66 85.78 16,998 84.455 -3.66%
2010-11-22 0 0.410 0.405 0.410 0.400 0.410 2,010,000 812,800 0.4044 86.84 85.78 86.84 84.72 86.84 9,490 85.644 1.23%
2010-11-19 0 0.405 0.400 0.410 0.405 0.415 4,940,000 2,012,300 0.4073 85.78 84.72 86.84 85.78 87.89 23,325 86.273 -1.22%
2010-11-18 0 0.410 0.405 0.410 0.400 0.415 5,101,030 2,064,636 0.4047 86.84 85.78 86.84 84.72 87.89 24,085 85.723 3.80%
2010-11-17 0 0.395 0.390 0.395 0.390 0.400 3,070,000 1,211,900 0.3948 83.66 82.60 83.66 82.60 84.72 14,495 83.606 -1.25%
2010-11-16 0 0.400 0.395 0.400 0.395 0.410 4,005,000 1,601,625 0.3999 84.72 83.66 84.72 83.66 86.84 18,910 84.697 -2.44%
2010-11-15 0 0.410 0.405 0.410 0.400 0.415 2,190,000 890,950 0.4068 86.84 85.78 86.84 84.72 87.89 10,340 86.163 1.23%
2010-11-12 0 0.405 0.400 0.405 0.395 0.430 11,245,000 4,585,025 0.4077 85.78 84.72 85.78 83.66 91.07 53,094 86.356 0.00%
2010-11-11 0 0.405 0.405 0.415 0.400 0.420 6,540,000 2,679,800 0.4098 85.78 85.78 87.89 84.72 88.95 30,879 86.783 -3.57%
2010-11-10 0 0.420 0.415 0.420 0.415 0.425 5,190,000 2,181,900 0.4204 88.95 87.89 88.95 87.89 90.01 24,505 89.039 2.44%
2010-11-09 0 0.410 0.405 0.410 0.400 0.415 2,180,000 889,150 0.4079 86.84 85.78 86.84 84.72 87.89 10,293 86.383 0.00%
2010-11-08 0 0.410 0.405 0.410 0.405 0.435 6,390,000 2,638,100 0.4128 86.84 85.78 86.84 85.78 92.13 30,171 87.438 -3.53%
2010-11-05 0 0.425 0.420 0.435 0.420 0.450 24,340,000 10,659,000 0.4379 90.01 88.95 92.13 88.95 95.31 114,924 92.749 -3.41%
2010-11-04 0 0.440 0.435 0.440 0.420 0.445 10,820,000 4,663,900 0.4310 93.19 92.13 93.19 88.95 94.25 51,088 91.292 3.53%
2010-11-03 0 0.425 0.420 0.430 0.420 0.445 9,960,000 4,272,600 0.4290 90.01 88.95 91.07 88.95 94.25 47,027 90.854 -4.49%
2010-11-02 0 0.445 0.440 0.445 0.420 0.450 21,135,000 9,251,725 0.4377 94.25 93.19 94.25 88.95 95.31 99,791 92.711 7.23%
2010-11-01 0 0.415 0.410 0.415 0.410 0.420 2,890,000 1,198,050 0.4146 87.89 86.84 87.89 86.84 88.95 13,645 87.799 0.00%
2010-10-29 0 0.415 0.410 0.420 0.410 0.430 6,320,000 2,634,350 0.4168 87.89 86.84 88.95 86.84 91.07 29,840 88.281 -3.49%
2010-10-28 0 0.430 0.425 0.430 0.390 0.435 8,400,000 3,468,450 0.4129 91.07 90.01 91.07 82.60 92.13 39,661 87.451 8.86%
2010-10-27 0 0.395 0.390 0.395 0.380 0.400 5,110,000 1,990,250 0.3895 83.66 82.60 83.66 80.48 84.72 24,127 82.489 -1.25%
2010-10-26 0 0.400 0.400 0.405 0.395 0.410 3,780,000 1,522,800 0.4029 84.72 84.72 85.78 83.66 86.84 17,848 85.322 -3.61%
2010-10-25 0 0.415 0.410 0.415 0.405 0.415 2,770,000 1,133,900 0.4094 87.89 86.84 87.89 85.78 87.89 13,079 86.697 2.47%
2010-10-22 0 0.405 0.405 0.410 0.405 0.420 1,300,000 534,900 0.4115 85.78 85.78 86.84 85.78 88.95 6,138 87.145 -1.22%
2010-10-21 0 0.410 0.410 0.415 0.405 0.415 3,630,000 1,487,200 0.4097 86.84 86.84 87.89 85.78 87.89 17,139 86.771 -1.20%
2010-10-20 0 0.415 0.410 0.415 0.400 0.415 2,400,000 980,650 0.4086 87.89 86.84 87.89 84.72 87.89 11,332 86.539 -1.19%
2010-10-19 0 0.420 0.415 0.420 0.410 0.430 3,120,000 1,311,800 0.4204 88.95 87.89 88.95 86.84 91.07 14,731 89.048 -1.18%
2010-10-18 0 0.425 0.420 0.425 0.420 0.435 1,950,000 828,850 0.4251 90.01 88.95 90.01 88.95 92.13 9,207 90.023 0.00%
2010-10-15 0 0.425 0.420 0.425 0.420 0.440 3,420,000 1,459,800 0.4268 90.01 88.95 90.01 88.95 93.19 16,148 90.402 -2.30%
2010-10-14 0 0.435 0.430 0.435 0.430 0.455 4,850,000 2,116,650 0.4364 92.13 91.07 92.13 91.07 96.37 22,900 92.431 0.00%
2010-10-13 0 0.435 0.435 0.440 0.435 0.440 1,820,000 793,500 0.4360 92.13 92.13 93.19 92.13 93.19 8,593 92.339 -1.14%
2010-10-12 0 0.440 0.440 0.445 0.435 0.460 5,840,000 2,612,800 0.4474 93.19 93.19 94.25 92.13 97.42 27,574 94.755 0.00%
2010-10-11 0 0.440 0.435 0.445 0.435 0.465 12,740,000 5,671,550 0.4452 93.19 92.13 94.25 92.13 98.48 60,153 94.285 -1.12%
2010-10-08 0 0.445 0.440 0.445 0.435 0.465 6,630,000 2,967,400 0.4476 94.25 93.19 94.25 92.13 98.48 31,304 94.792 -3.26%
2010-10-07 0 0.460 0.455 0.460 0.430 0.465 15,850,000 7,248,100 0.4573 97.42 96.37 97.42 91.07 98.48 74,837 96.851 5.75%
2010-10-06 0 0.435 0.435 0.440 0.430 0.445 5,360,000 2,358,800 0.4401 92.13 92.13 93.19 91.07 94.25 25,308 93.205 -1.14%
2010-10-05 0 0.440 0.435 0.440 0.415 0.445 15,480,000 6,679,050 0.4315 93.19 92.13 93.19 87.89 94.25 73,090 91.381 -1.12%
2010-10-04 0 0.445 0.440 0.445 0.440 0.465 9,920,000 4,447,300 0.4483 94.25 93.19 94.25 93.19 98.48 46,838 94.950 -2.20%
2010-09-30 0 0.455 0.455 0.460 0.435 0.480 26,010,000 11,945,250 0.4593 96.37 96.37 97.42 92.13 101.7 122,809 97.267 -4.21%
2010-09-29 0 0.475 0.470 0.475 0.455 0.530 86,540,000 42,340,400 0.4893 100.6 99.54 100.6 96.37 112.3 408,607 103.62 3.26%
2010-09-28 0 0.460 0.460 0.465 0.425 0.630 64,635,000 32,095,600 0.4966 97.42 97.42 98.48 90.01 133.4 305,180 105.17 -14.81%
2010-09-27 0 0.540 0.530 0.550 0.510 0.550 70,585,000 37,650,200 0.5334 114.4 112.3 116.5 108.0 116.5 333,274 112.97 9.09%
2010-09-24 0 0.495 0.490 0.500 0.450 0.520 40,240,000 20,013,350 0.4973 104.8 103.8 105.9 95.31 110.1 189,997 105.34 2.06%
2010-09-22 0 0.485 0.485 0.490 0.435 0.490 25,440,000 11,852,150 0.4659 102.7 102.7 103.8 92.13 103.8 120,117 98.671 12.79%
2010-09-21 0 0.430 0.425 0.430 0.430 0.440 3,535,000 1,530,325 0.4329 91.07 90.01 91.07 91.07 93.19 16,691 91.686 -2.27%
2010-09-20 0 0.440 0.440 0.450 0.440 0.470 10,340,000 4,751,200 0.4595 93.19 93.19 95.31 93.19 99.54 48,821 97.318 -3.30%
2010-09-17 0 0.455 0.450 0.455 0.400 0.465 34,960,000 15,288,000 0.4373 96.37 95.31 96.37 84.72 98.48 165,067 92.617 15.19%
2010-09-16 0 0.395 0.390 0.395 0.360 0.410 11,790,000 4,524,300 0.3837 83.66 82.60 83.66 76.25 86.84 55,668 81.273 9.72%
2010-09-15 0 0.360 0.355 0.365 0.355 0.365 1,820,000 654,600 0.3597 76.25 75.19 77.30 75.19 77.30 8,593 76.176 1.41%
2010-09-14 0 0.355 0.350 0.355 0.355 0.360 4,030,000 1,437,750 0.3568 75.19 74.13 75.19 75.19 76.25 19,028 75.560 0.00%
2010-09-13 0 0.355 0.345 0.360 0.350 0.355 180,000 63,500 0.3528 75.19 73.07 76.25 74.13 75.19 850 74.716 0.00%
2010-09-10 0 0.355 0.350 0.360 0.355 0.360 4,230,000 1,517,400 0.3587 75.19 74.13 76.25 75.19 76.25 19,972 75.975 0.00%
2010-09-09 0 0.355 0.355 0.360 0.350 0.360 830,000 296,450 0.3572 75.19 75.19 76.25 74.13 76.25 3,919 75.646 0.00%
2010-09-08 0 0.355 0.350 0.355 0.350 0.360 4,580,000 1,627,900 0.3554 75.19 74.13 75.19 74.13 76.25 21,625 75.279 -1.39%
2010-09-07 0 0.360 0.360 0.365 0.350 0.365 2,290,000 817,200 0.3569 76.25 76.25 77.30 74.13 77.30 10,812 75.579 -2.70%
2010-09-06 0 0.370 0.365 0.370 0.360 0.370 4,250,000 1,547,400 0.3641 78.36 77.30 78.36 76.25 78.36 20,067 77.112 2.78%
2010-09-03 0 0.360 0.355 0.360 0.350 0.365 1,450,000 513,300 0.3540 76.25 75.19 76.25 74.13 77.30 6,846 74.975 -2.70%
2010-09-02 0 0.370 0.365 0.370 0.365 0.375 3,760,000 1,393,750 0.3707 78.36 77.30 78.36 77.30 79.42 17,753 78.507 1.37%
2010-09-01 0 0.365 0.360 0.370 - - 0 0 - 77.30 76.25 78.36 - - 0 - 0.00%
2010-08-31 0 0.365 0.365 0.370 0.365 0.380 1,180,000 440,300 0.3731 77.30 77.30 78.36 77.30 80.48 5,571 79.027 1.39%
2010-08-30 0 0.360 0.360 0.365 0.355 0.365 4,040,000 1,454,650 0.3601 76.25 76.25 77.30 75.19 77.30 19,075 76.258 -1.37%
2010-08-27 0 0.365 0.355 0.365 0.345 0.365 2,570,000 903,650 0.3516 77.30 75.19 77.30 73.07 77.30 12,135 74.469 4.29%
2010-08-26 0 0.350 0.350 0.355 0.345 0.355 4,380,000 1,545,250 0.3528 74.13 74.13 75.19 73.07 75.19 20,681 74.720 -2.78%
2010-08-25 0 0.360 0.355 0.360 0.355 0.370 1,360,000 492,250 0.3619 76.25 75.19 76.25 75.19 78.36 6,421 76.658 -2.70%
2010-08-24 0 0.370 0.370 0.380 0.370 0.385 6,100,000 2,312,150 0.3790 78.36 78.36 80.48 78.36 81.54 28,802 80.278 -2.63%
2010-08-23 0 0.380 0.380 0.390 0.375 0.385 1,620,000 618,900 0.3820 80.48 80.48 82.60 79.42 81.54 7,649 80.913 -2.56%
2010-08-20 0 0.390 0.385 0.395 0.375 0.390 6,200,000 2,363,900 0.3813 82.60 81.54 83.66 79.42 82.60 29,274 80.751 2.63%
2010-08-19 0 0.380 0.380 0.385 0.380 0.380 130,000 49,400 0.3800 80.48 80.48 81.54 80.48 80.48 614 80.481 1.33%
2010-08-18 0 0.375 0.375 0.380 0.375 0.385 5,300,000 2,017,950 0.3807 79.42 79.42 80.48 79.42 81.54 25,024 80.639 -1.32%
2010-08-17 0 0.380 0.380 0.385 0.380 0.385 600,000 229,000 0.3817 80.48 80.48 81.54 80.48 81.54 2,833 80.834 -2.56%
2010-08-16 0 0.390 0.385 0.390 0.375 0.390 5,150,000 1,967,200 0.3820 82.60 81.54 82.60 79.42 82.60 24,316 80.901 2.63%
2010-08-13 0 0.380 0.375 0.385 0.375 0.385 710,000 269,700 0.3799 80.48 79.42 81.54 79.42 81.54 3,352 80.451 0.00%
2010-08-12 0 0.380 0.380 0.385 0.380 0.385 4,680,000 1,798,800 0.3844 80.48 80.48 81.54 80.48 81.54 22,097 81.404 -1.30%
2010-08-11 0 0.385 0.385 0.395 0.385 0.390 1,010,000 390,500 0.3866 81.54 81.54 83.66 81.54 82.60 4,769 81.886 -2.53%
2010-08-10 0 0.395 0.395 0.400 0.390 0.405 8,960,000 3,554,000 0.3967 83.66 83.66 84.72 82.60 85.78 42,306 84.008 0.00%
2010-08-09 0 0.395 0.385 0.395 0.380 0.395 890,000 346,900 0.3898 83.66 81.54 83.66 80.48 83.66 4,202 82.552 1.28%
2010-08-06 0 0.390 0.390 0.395 0.380 0.395 8,099,426 3,128,429 0.3863 82.60 82.60 83.66 80.48 83.66 38,242 81.806 0.00%
2010-08-05 0 0.390 0.385 0.390 0.390 0.400 3,870,000 1,514,050 0.3912 82.60 81.54 82.60 82.60 84.72 18,273 82.859 -2.50%
2010-08-04 0 0.400 0.390 0.405 0.390 0.410 6,060,000 2,440,450 0.4027 84.72 82.60 85.78 82.60 86.84 28,613 85.292 -2.44%
2010-08-03 0 0.410 0.400 0.410 0.395 0.425 4,190,000 1,687,050 0.4026 86.84 84.72 86.84 83.66 90.01 19,783 85.276 -1.20%
2010-08-02 0 0.415 0.410 0.425 0.410 0.425 5,020,000 2,084,300 0.4152 87.89 86.84 90.01 86.84 90.01 23,702 87.936 0.00%
2010-07-30 0 0.415 0.400 0.415 0.405 0.420 1,120,000 459,850 0.4106 87.89 84.72 87.89 85.78 88.95 5,288 86.958 0.00%
2010-07-29 0 0.415 0.415 0.420 0.410 0.420 4,360,000 1,803,950 0.4138 87.89 87.89 88.95 86.84 88.95 20,586 87.629 -1.19%
2010-07-28 0 0.420 0.405 0.420 0.395 0.420 8,990,000 3,712,300 0.4129 88.95 85.78 88.95 83.66 88.95 42,447 87.457 2.44%
2010-07-27 0 0.410 0.400 0.410 0.400 0.420 6,300,000 2,567,050 0.4075 86.84 84.72 86.84 84.72 88.95 29,746 86.299 2.50%
2010-07-26 0 0.400 0.395 0.410 0.390 0.400 1,005,000 400,825 0.3988 84.72 83.66 86.84 82.60 84.72 4,745 84.469 0.00%
2010-07-23 0 0.400 0.400 0.405 0.400 0.410 5,110,000 2,070,700 0.4052 84.72 84.72 85.78 84.72 86.84 24,127 85.824 0.00%
2010-07-22 0 0.400 0.395 0.405 0.395 0.405 560,000 222,500 0.3973 84.72 83.66 85.78 83.66 85.78 2,644 84.150 -2.44%
2010-07-21 0 0.410 0.410 0.415 0.400 0.410 4,610,000 1,864,350 0.4044 86.84 86.84 87.89 84.72 86.84 21,767 85.652 2.50%
2010-07-20 0 0.400 0.400 0.420 0.400 0.420 890,000 358,300 0.4026 84.72 84.72 88.95 84.72 88.95 4,202 85.264 -1.23%
2010-07-19 0 0.405 0.405 0.415 0.400 0.415 4,880,000 2,007,750 0.4114 85.78 85.78 87.89 84.72 87.89 23,041 87.137 -3.57%
2010-07-16 0 0.420 0.410 0.420 0.410 0.430 80,000 33,700 0.4213 88.95 86.84 88.95 86.84 91.07 378 89.218 1.20%
2010-07-15 0 0.415 0.410 0.420 0.415 0.430 4,590,000 1,949,750 0.4248 87.89 86.84 88.95 87.89 91.07 21,672 89.966 -3.49%
2010-07-14 0 0.430 0.425 0.430 0.410 0.430 3,210,000 1,364,600 0.4251 91.07 90.01 91.07 86.84 91.07 15,156 90.035 2.38%
2010-07-13 0 0.420 0.410 0.425 0.405 0.420 5,770,000 2,369,850 0.4107 88.95 86.84 90.01 85.78 88.95 27,244 86.987 1.20%
2010-07-12 0 0.415 0.400 0.415 0.400 0.420 2,190,000 905,800 0.4136 87.89 84.72 87.89 84.72 88.95 10,340 87.599 -1.19%
2010-07-09 0 0.420 0.415 0.425 0.420 0.425 10,910,000 4,599,200 0.4216 88.95 87.89 90.01 88.95 90.01 51,513 89.283 0.00%
2010-07-08 0 0.420 0.420 0.430 0.420 0.430 3,540,000 1,518,600 0.4290 88.95 88.95 91.07 88.95 91.07 16,714 90.856 -1.18%
2010-07-07 0 0.425 0.420 0.425 0.420 0.425 7,235,000 3,074,275 0.4249 90.01 88.95 90.01 88.95 90.01 34,161 89.994 -2.30%
2010-07-06 0 0.435 0.435 0.445 0.420 0.445 8,665,000 3,733,750 0.4309 92.13 92.13 94.25 88.95 94.25 40,913 91.262 2.35%
2010-07-05 0 0.425 0.425 0.430 0.415 0.430 7,340,000 3,107,600 0.4234 90.01 90.01 91.07 87.89 91.07 34,657 89.669 0.00%
2010-07-02 0 0.425 0.420 0.430 0.420 0.435 2,020,000 859,500 0.4255 90.01 88.95 91.07 88.95 92.13 9,538 90.117 -1.16%
2010-06-30 0 0.430 0.430 0.435 0.430 0.470 25,750,000 11,506,250 0.4468 91.07 91.07 92.13 91.07 99.54 121,581 94.638 1.18%
2010-06-29 0 0.425 0.420 0.430 0.425 0.440 3,100,000 1,345,600 0.4341 90.01 88.95 91.07 90.01 93.19 14,637 91.932 -3.41%
2010-06-28 0 0.440 0.430 0.440 0.430 0.440 2,120,000 927,800 0.4376 93.19 91.07 93.19 91.07 93.19 10,010 92.689 0.00%
2010-06-25 0 0.440 0.435 0.440 0.435 0.450 3,530,000 1,571,050 0.4451 93.19 92.13 93.19 92.13 95.31 16,667 94.260 -2.22%
2010-06-24 0 0.450 0.445 0.450 0.440 0.460 5,670,000 2,587,150 0.4563 95.31 94.25 95.31 93.19 97.42 26,771 96.638 1.12%
2010-06-23 0 0.445 0.440 0.445 0.435 0.445 8,100,000 3,585,850 0.4427 94.25 93.19 94.25 92.13 94.25 38,245 93.760 -1.11%
2010-06-22 0 0.450 0.445 0.450 0.425 0.460 3,930,000 1,722,150 0.4382 95.31 94.25 95.31 90.01 97.42 18,556 92.809 3.45%
2010-06-21 0 0.435 0.425 0.435 0.425 0.460 9,990,000 4,443,650 0.4448 92.13 90.01 92.13 90.01 97.42 47,169 94.207 -2.25%
2010-06-18 0 0.445 0.435 0.445 0.435 0.450 1,840,000 804,650 0.4373 94.25 92.13 94.25 92.13 95.31 8,688 92.619 -1.11%
2010-06-17 0 0.450 0.450 0.455 0.445 0.460 7,740,000 3,508,600 0.4533 95.31 95.31 96.37 94.25 97.42 36,545 96.007 -1.10%
2010-06-15 0 0.455 0.450 0.455 0.450 0.465 8,920,000 4,068,450 0.4561 96.37 95.31 96.37 95.31 98.48 42,117 96.600 0.00%
2010-06-14 0 0.455 0.450 0.455 0.455 0.465 9,447,500 4,340,963 0.4595 96.37 95.31 96.37 96.37 98.48 44,607 97.315 0.00%
2010-06-11 0 0.455 0.450 0.455 0.430 0.460 4,755,000 2,158,400 0.4539 96.37 95.31 96.37 91.07 97.42 22,451 96.137 3.41%
2010-06-10 0 0.440 0.440 0.445 0.435 0.450 9,280,000 4,121,100 0.4441 93.19 93.19 94.25 92.13 95.31 43,816 94.054 0.00%
2010-06-09 0 0.440 0.435 0.440 0.435 0.445 1,830,000 806,950 0.4410 93.19 92.13 93.19 92.13 94.25 8,641 93.391 0.00%
2010-06-08 0 0.440 0.435 0.440 0.420 0.440 4,840,000 2,075,800 0.4289 93.19 92.13 93.19 88.95 93.19 22,853 90.835 3.53%
2010-06-07 0 0.425 0.425 0.430 0.415 0.430 910,000 385,750 0.4239 90.01 90.01 91.07 87.89 91.07 4,297 89.779 -4.49%
2010-06-04 0 0.445 0.445 0.450 0.435 0.450 5,790,000 2,554,750 0.4412 94.25 94.25 95.31 92.13 95.31 27,338 93.450 1.14%
2010-06-03 0 0.440 0.435 0.445 0.430 0.455 2,490,000 1,092,300 0.4387 93.19 92.13 94.25 91.07 96.37 11,757 92.908 1.15%
2010-06-02 0 0.435 0.430 0.440 0.425 0.440 7,680,000 3,333,150 0.4340 92.13 91.07 93.19 90.01 93.19 36,262 91.919 2.35%
2010-06-01 0 0.425 0.425 0.445 0.425 0.480 5,500,000 2,449,750 0.4454 90.01 90.01 94.25 90.01 101.7 25,969 94.334 -5.56%
2010-05-31 0 0.450 0.440 0.450 0.435 0.455 11,270,000 5,018,000 0.4453 95.31 93.19 95.31 92.13 96.37 53,212 94.301 1.12%
2010-05-28 0 0.445 0.445 0.455 0.445 0.490 15,455,000 7,203,550 0.4661 94.25 94.25 96.37 94.25 103.8 72,972 98.716 -4.30%
2010-05-27 0 0.465 0.470 0.475 0.385 0.470 9,480,000 3,880,700 0.4094 98.48 99.54 100.6 81.54 99.54 44,761 86.699 17.72%
2010-05-26 0 0.395 0.395 0.400 0.390 0.410 3,170,000 1,251,700 0.3949 83.66 83.66 84.72 82.60 86.84 14,967 83.628 2.60%
2010-05-25 0 0.385 0.375 0.385 0.375 0.405 4,520,000 1,776,600 0.3931 81.54 79.42 81.54 79.42 85.78 21,342 83.246 -6.10%
2010-05-24 0 0.410 0.410 0.415 0.375 0.415 13,020,000 5,136,850 0.3945 86.84 86.84 87.89 79.42 87.89 61,475 83.560 3.80%
2010-05-20 0 0.395 0.390 0.395 0.360 0.455 18,120,000 7,315,850 0.4037 83.66 82.60 83.66 76.25 96.37 85,555 85.510 -10.23%
2010-05-19 0 0.440 0.435 0.440 0.435 0.485 18,960,000 8,612,850 0.4543 93.19 92.13 93.19 92.13 102.7 89,521 96.210 -8.33%
2010-05-18 0 0.480 0.475 0.480 0.475 0.520 37,970,000 18,767,700 0.4943 101.7 100.6 101.7 100.6 110.1 179,279 104.68 0.00%
2010-05-17 0 0.480 0.475 0.480 0.475 0.500 30,040,000 14,720,900 0.4900 101.7 100.6 101.7 100.6 105.9 141,837 103.79 -5.88%
2010-05-14 0 0.510 0.500 0.510 0.465 0.510 35,260,000 17,144,450 0.4862 108.0 105.9 108.0 98.48 108.0 166,484 102.98 8.51%
2010-05-13 0 0.470 0.460 0.465 0.430 0.500 77,390,000 36,355,125 0.4698 99.54 97.42 98.48 91.07 105.9 365,404 99.493 11.90%
2010-05-12 0 0.420 0.415 0.425 0.395 0.440 19,520,000 8,303,750 0.4254 88.95 87.89 90.01 83.66 93.19 92,166 90.096 3.70%
2010-05-11 0 0.405 0.395 0.405 0.395 0.410 3,050,000 1,226,300 0.4021 85.78 83.66 85.78 83.66 86.84 14,401 85.155 0.00%
2010-05-10 0 0.405 0.400 0.405 0.390 0.420 5,790,000 2,291,450 0.3958 85.78 84.72 85.78 82.60 88.95 27,338 83.819 5.19%
2010-05-07 0 0.385 0.375 0.385 0.380 0.390 7,450,000 2,870,150 0.3853 81.54 79.42 81.54 80.48 82.60 35,176 81.594 1.32%
2010-05-06 0 0.380 0.380 0.390 0.380 0.410 2,380,000 938,100 0.3942 80.48 80.48 82.60 80.48 86.84 11,237 83.480 -5.00%
2010-05-05 0 0.400 0.395 0.400 0.400 0.415 9,630,000 3,934,350 0.4086 84.72 83.66 84.72 84.72 87.89 45,469 86.528 -6.98%
2010-05-04 0 0.430 0.420 0.425 0.375 0.435 7,130,000 2,923,600 0.4100 91.07 88.95 90.01 79.42 92.13 33,665 86.844 11.69%
2010-05-03 0 0.385 0.385 0.390 0.385 0.400 6,060,000 2,394,800 0.3952 81.54 81.54 82.60 81.54 84.72 28,613 83.697 -3.75%
2010-04-30 0 0.400 0.395 0.400 0.385 0.400 7,120,000 2,800,050 0.3933 84.72 83.66 84.72 81.54 84.72 33,618 83.291 5.26%
2010-04-29 0 0.380 0.370 0.385 0.375 0.390 3,020,000 1,158,050 0.3835 80.48 78.36 81.54 79.42 82.60 14,259 81.214 -5.00%
2010-04-28 0 0.400 0.390 0.400 0.385 0.400 4,600,000 1,794,200 0.3900 84.72 82.60 84.72 81.54 84.72 21,719 82.608 0.00%
2010-04-27 0 0.400 0.390 0.400 0.390 0.410 2,150,000 858,150 0.3991 84.72 82.60 84.72 82.60 86.84 10,151 84.535 -2.44%
2010-04-26 0 0.410 0.405 0.410 0.405 0.415 5,410,000 2,217,850 0.4100 86.84 85.78 86.84 85.78 87.89 25,544 86.825 1.23%
2010-04-23 0 0.405 0.405 0.415 0.375 0.420 17,200,000 6,814,350 0.3962 85.78 85.78 87.89 79.42 88.95 81,211 83.909 3.85%
2010-04-22 0 0.390 0.385 0.390 0.380 0.390 5,830,000 2,246,600 0.3854 82.60 81.54 82.60 80.48 82.60 27,527 81.615 0.00%
2010-04-21 0 0.390 0.385 0.395 0.385 0.395 1,560,000 608,600 0.3901 82.60 81.54 83.66 81.54 83.66 7,366 82.626 -1.27%
2010-04-20 0 0.395 0.395 0.400 0.395 0.405 8,510,000 3,377,450 0.3969 83.66 83.66 84.72 83.66 85.78 40,181 84.056 2.60%
2010-04-19 0 0.385 0.385 0.390 0.380 0.395 2,360,000 915,100 0.3878 81.54 81.54 82.60 80.48 83.66 11,143 82.124 -3.75%
2010-04-16 0 0.400 0.395 0.400 0.400 0.410 8,200,000 3,334,150 0.4066 84.72 83.66 84.72 84.72 86.84 38,717 86.116 0.00%
2010-04-15 0 0.400 0.400 0.410 0.400 0.420 1,640,000 664,800 0.4054 84.72 84.72 86.84 84.72 88.95 7,743 85.854 -3.61%
2010-04-14 0 0.415 0.410 0.415 0.400 0.415 12,880,000 5,255,550 0.4080 87.89 86.84 87.89 84.72 87.89 60,814 86.420 5.06%
2010-04-13 0 0.395 0.395 0.400 0.385 0.400 1,450,000 572,850 0.3951 83.66 83.66 84.72 81.54 84.72 6,846 83.673 1.28%
2010-04-12 0 0.390 0.385 0.400 0.385 0.410 9,510,000 3,808,950 0.4005 82.60 81.54 84.72 81.54 86.84 44,902 84.827 -3.70%
2010-04-09 0 0.405 0.400 0.410 0.405 0.410 2,640,000 1,069,700 0.4052 85.78 84.72 86.84 85.78 86.84 12,465 85.816 -3.57%
2010-04-08 0 0.420 0.410 0.420 0.400 0.420 8,780,000 3,540,250 0.4032 88.95 86.84 88.95 84.72 88.95 41,456 85.399 0.00%
2010-04-07 0 0.420 0.415 0.420 0.410 0.440 6,130,000 2,576,350 0.4203 88.95 87.89 88.95 86.84 93.19 28,943 89.013 0.00%
2010-04-01 0 0.420 0.420 0.430 0.410 0.430 10,625,000 4,457,300 0.4195 88.95 88.95 91.07 86.84 91.07 50,167 88.849 -2.33%
2010-03-31 0 0.430 0.425 0.435 0.425 0.450 6,080,000 2,627,550 0.4322 91.07 90.01 92.13 90.01 95.31 28,707 91.529 -4.44%
2010-03-30 0 0.450 0.445 0.450 0.440 0.455 16,340,000 7,303,450 0.4470 95.31 94.25 95.31 93.19 96.37 77,151 94.664 0.00%
2010-03-29 0 0.450 0.440 0.450 0.435 0.450 22,165,000 9,802,450 0.4422 95.31 93.19 95.31 92.13 95.31 104,654 93.665 3.45%
2010-03-26 0 0.435 0.430 0.435 0.400 0.435 16,120,000 6,865,250 0.4259 92.13 91.07 92.13 84.72 92.13 76,112 90.199 4.82%
2010-03-25 0 0.415 0.415 0.420 0.405 0.425 10,440,000 4,333,950 0.4151 87.89 87.89 88.95 85.78 90.01 49,293 87.921 -2.35%
2010-03-24 0 0.425 0.420 0.425 0.400 0.425 33,040,000 13,719,050 0.4152 90.01 88.95 90.01 84.72 90.01 156,002 87.942 7.59%
2010-03-23 0 0.395 0.395 0.400 0.385 0.405 10,100,000 3,982,000 0.3943 83.66 83.66 84.72 81.54 85.78 47,688 83.501 0.00%
2010-03-22 0 0.395 0.390 0.395 0.385 0.400 3,530,000 1,378,350 0.3905 83.66 82.60 83.66 81.54 84.72 16,667 82.698 -2.47%
2010-03-19 0 0.405 0.400 0.405 0.385 0.405 11,660,000 4,620,800 0.3963 85.78 84.72 85.78 81.54 85.78 55,054 83.932 0.00%
2010-03-18 0 0.405 0.400 0.405 0.385 0.425 37,660,000 15,170,200 0.4028 85.78 84.72 85.78 81.54 90.01 177,815 85.314 1.25%
2010-03-17 0 0.400 0.395 0.400 0.370 0.400 23,960,000 9,071,350 0.3786 84.72 83.66 84.72 78.36 84.72 113,129 80.186 6.67%
2010-03-16 0 0.375 0.365 0.375 0.360 0.380 4,860,000 1,778,850 0.3660 79.42 77.30 79.42 76.25 80.48 22,947 77.520 1.35%
2010-03-15 0 0.370 0.360 0.370 0.365 0.385 9,860,000 3,669,550 0.3722 78.36 76.25 78.36 77.30 81.54 46,555 78.822 -2.63%
2010-03-12 0 0.380 0.370 0.380 0.370 0.390 4,425,000 1,689,050 0.3817 80.48 78.36 80.48 78.36 82.60 20,893 80.843 1.33%
2010-03-11 0 0.375 0.370 0.375 0.350 0.380 12,525,000 4,531,300 0.3618 79.42 78.36 79.42 74.13 80.48 59,138 76.622 5.63%
2010-03-10 0 0.355 0.340 0.355 0.340 0.355 5,050,000 1,767,000 0.3499 75.19 72.01 75.19 72.01 75.19 23,844 74.106 1.43%
2010-03-09 0 0.350 0.340 0.350 0.330 0.350 3,620,000 1,207,650 0.3336 74.13 72.01 74.13 69.89 74.13 17,092 70.655 4.48%
2010-03-08 0 0.335 0.325 0.335 0.320 0.345 4,230,000 1,394,100 0.3296 70.95 68.83 70.95 67.77 73.07 19,972 69.801 1.52%
2010-03-05 0 0.330 0.325 0.330 0.325 0.335 3,630,000 1,212,950 0.3341 69.89 68.83 69.89 68.83 70.95 17,139 70.770 -2.94%
2010-03-04 0 0.340 0.325 0.340 0.320 0.355 5,760,000 1,914,650 0.3324 72.01 68.83 72.01 67.77 75.19 27,196 70.401 -2.86%
2010-03-03 0 0.350 0.340 0.350 0.340 0.360 2,720,000 961,100 0.3533 74.13 72.01 74.13 72.01 76.25 12,843 74.836 2.94%
2010-03-02 0 0.340 0.340 0.345 0.340 0.350 520,000 178,400 0.3431 72.01 72.01 73.07 72.01 74.13 2,455 72.661 -2.86%
2010-03-01 0 0.350 0.345 0.350 0.340 0.350 4,090,000 1,391,850 0.3403 74.13 73.07 74.13 72.01 74.13 19,311 72.074 0.00%
2010-02-26 0 0.350 0.340 0.350 0.340 0.360 3,680,000 1,265,550 0.3439 74.13 72.01 74.13 72.01 76.25 17,375 72.835 0.00%
2010-02-25 0 0.350 0.345 0.350 0.340 0.355 2,470,000 859,550 0.3480 74.13 73.07 74.13 72.01 75.19 11,662 73.703 -2.78%
2010-02-24 0 0.360 0.350 0.360 0.335 0.360 2,900,000 998,850 0.3444 76.25 74.13 76.25 70.95 76.25 13,693 72.948 2.86%
2010-02-23 0 0.350 0.345 0.350 0.345 0.365 2,120,000 754,500 0.3559 74.13 73.07 74.13 73.07 77.30 10,010 75.376 0.00%
2010-02-22 0 0.350 0.345 0.350 0.350 0.380 2,520,000 887,900 0.3523 74.13 73.07 74.13 74.13 80.48 11,898 74.623 2.94%
2010-02-19 0 0.340 0.340 0.345 0.340 0.360 1,760,000 630,150 0.3580 72.01 72.01 73.07 72.01 76.25 8,310 75.830 -5.56%
2010-02-18 0 0.360 0.355 0.360 0.360 0.380 2,100,000 771,200 0.3672 76.25 75.19 76.25 76.25 80.48 9,915 77.778 1.41%
2010-02-17 0 0.355 0.350 0.360 0.355 0.370 2,310,000 836,700 0.3622 75.19 74.13 76.25 75.19 78.36 10,907 76.713 -2.74%
2010-02-12 0 0.365 0.360 0.365 0.360 0.375 2,940,000 1,085,500 0.3692 77.30 76.25 77.30 76.25 79.42 13,881 78.198 2.82%
2010-02-11 0 0.355 0.345 0.355 0.355 0.355 2,520,000 894,400 0.3549 75.19 73.07 75.19 75.19 75.19 11,898 75.170 -1.39%
2010-02-10 0 0.360 0.350 0.360 0.340 0.360 1,020,000 353,850 0.3469 76.25 74.13 76.25 72.01 76.25 4,816 73.473 2.86%
2010-02-09 0 0.350 0.345 0.355 0.340 0.370 3,810,000 1,335,700 0.3506 74.13 73.07 75.19 72.01 78.36 17,989 74.250 0.00%
2010-02-08 0 0.350 0.345 0.350 0.345 0.360 3,610,000 1,255,650 0.3478 74.13 73.07 74.13 73.07 76.25 17,045 73.667 -1.41%
2010-02-05 0 0.355 0.350 0.355 0.350 0.365 3,120,000 1,106,400 0.3546 75.19 74.13 75.19 74.13 77.30 14,731 75.105 -5.33%
2010-02-04 0 0.375 0.365 0.375 0.355 0.375 2,060,000 761,400 0.3696 79.42 77.30 79.42 75.19 79.42 9,726 78.281 1.35%
2010-02-03 0 0.370 0.360 0.370 0.345 0.370 12,450,000 4,449,350 0.3574 78.36 76.25 78.36 73.07 78.36 58,784 75.690 4.23%
2010-02-02 0 0.355 0.350 0.355 0.345 0.365 3,960,000 1,405,900 0.3550 75.19 74.13 75.19 73.07 77.30 18,698 75.192 -2.74%
2010-02-01 0 0.365 0.360 0.365 0.360 0.370 5,480,000 2,017,450 0.3681 77.30 76.25 77.30 76.25 78.36 25,874 77.971 -2.67%
2010-01-29 0 0.375 0.370 0.375 0.360 0.375 8,640,000 3,166,050 0.3664 79.42 78.36 79.42 76.25 79.42 40,795 77.610 -1.32%
2010-01-28 0 0.380 0.380 0.385 0.365 0.385 3,230,000 1,207,450 0.3738 80.48 80.48 81.54 77.30 81.54 15,251 79.173 1.33%
2010-01-27 0 0.375 0.370 0.380 0.370 0.400 10,840,000 4,182,450 0.3858 79.42 78.36 80.48 78.36 84.72 51,182 81.717 0.00%
2010-01-26 0 0.375 0.380 0.385 0.375 0.400 2,700,000 1,022,200 0.3786 79.42 80.48 81.54 79.42 84.72 12,748 80.183 -6.25%
2010-01-25 0 0.400 0.395 0.400 0.385 0.400 4,910,000 1,944,600 0.3960 84.72 83.66 84.72 81.54 84.72 23,183 83.880 2.56%
2010-01-22 0 0.390 0.385 0.395 0.365 0.390 22,145,000 8,406,900 0.3796 82.60 81.54 83.66 77.30 82.60 104,560 80.403 0.00%
2010-01-21 0 0.390 0.385 0.390 0.390 0.425 12,315,000 4,995,625 0.4057 82.60 81.54 82.60 82.60 90.01 58,146 85.915 -6.02%
2010-01-20 0 0.415 0.415 0.420 0.390 0.420 32,050,000 12,901,450 0.4025 87.89 87.89 88.95 82.60 88.95 151,327 85.255 9.21%
2010-01-19 0 0.380 0.390 0.395 0.360 0.410 39,550,000 15,136,400 0.3827 80.48 82.60 83.66 76.25 86.84 186,739 81.056 2.70%
2010-01-18 0 0.370 0.365 0.370 0.360 0.375 6,550,000 2,433,650 0.3715 78.36 77.30 78.36 76.25 79.42 30,926 78.692 0.00%
2010-01-15 0 0.370 0.370 0.375 0.370 0.385 6,545,000 2,452,200 0.3747 78.36 78.36 79.42 78.36 81.54 30,903 79.352 -1.33%
2010-01-14 0 0.375 0.375 0.380 0.360 0.390 12,890,000 4,822,700 0.3741 79.42 79.42 80.48 76.25 82.60 60,861 79.241 -1.32%
2010-01-13 0 0.380 0.375 0.385 0.380 0.400 17,970,000 6,952,850 0.3869 80.48 79.42 81.54 80.48 84.72 84,847 81.946 -5.00%
2010-01-12 0 0.400 0.395 0.400 0.380 0.405 36,015,000 13,998,425 0.3887 84.72 83.66 84.72 80.48 85.78 170,048 82.320 8.11%
2010-01-11 0 0.370 0.370 0.375 0.335 0.375 50,452,500 17,980,300 0.3564 78.36 78.36 79.42 70.95 79.42 238,216 75.479 13.85%
2010-01-08 0 0.325 0.320 0.325 0.320 0.340 5,140,000 1,707,700 0.3322 68.83 67.77 68.83 67.77 72.01 24,269 70.365 -1.52%
2010-01-07 0 0.330 0.315 0.335 0.315 0.340 18,090,000 5,957,200 0.3293 69.89 66.71 70.95 66.71 72.01 85,414 69.745 4.76%
2010-01-06 0 0.315 0.315 0.320 0.280 0.330 16,880,000 5,227,950 0.3097 66.71 66.71 67.77 59.30 69.89 79,701 65.595 12.50%
2010-01-05 0 0.280 0.280 0.285 0.280 0.285 3,480,000 984,400 0.2829 59.30 59.30 60.36 59.30 60.36 16,431 59.911 -3.45%
2010-01-04 0 0.290 0.285 0.290 0.290 0.295 580,000 168,750 0.2909 61.42 60.36 61.42 61.42 62.48 2,739 61.621 1.75%
2009-12-31 0 0.285 0.285 0.290 0.275 0.290 4,630,000 1,280,750 0.2766 60.36 60.36 61.42 58.24 61.42 21,861 58.586 5.56%
2009-12-30 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 57.18 56.13 58.24 57.18 57.18 472 57.184 0.00%
2009-12-29 0 0.270 0.270 0.285 0.270 0.270 200,000 54,000 0.2700 57.18 57.18 60.36 57.18 57.18 944 57.184 -1.82%
2009-12-28 0 0.275 0.275 0.285 0.265 0.285 4,430,000 1,234,150 0.2786 58.24 58.24 60.36 56.13 60.36 20,917 59.003 3.77%
2009-12-24 0 0.265 0.265 0.270 0.265 0.270 550,000 146,250 0.2659 56.13 56.13 57.18 56.13 57.18 2,597 56.318 -3.64%
2009-12-23 0 0.275 0.265 0.275 0.265 0.280 3,790,000 1,040,350 0.2745 58.24 56.13 58.24 56.13 59.30 17,895 58.137 1.85%
2009-12-22 0 0.270 0.270 0.280 0.270 0.275 60,000 16,400 0.2733 57.18 57.18 59.30 57.18 58.24 283 57.890 -1.82%
2009-12-21 0 0.275 0.270 0.280 0.270 0.275 3,940,000 1,081,750 0.2746 58.24 57.18 59.30 57.18 58.24 18,603 58.149 0.00%
2009-12-18 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 58.24 55.07 58.24 58.24 58.24 472 58.243 0.00%
2009-12-17 0 0.275 0.270 0.275 0.260 0.290 9,980,000 2,685,800 0.2691 58.24 57.18 58.24 55.07 61.42 47,122 56.997 -3.51%
2009-12-16 0 0.285 0.280 0.285 0.275 0.295 4,510,000 1,280,400 0.2839 60.36 59.30 60.36 58.24 62.48 21,294 60.128 -5.00%
2009-12-15 0 0.300 0.295 0.300 0.300 0.320 6,765,000 2,079,225 0.3074 63.54 62.48 63.54 63.54 67.77 31,942 65.095 -1.64%
2009-12-14 0 0.305 0.300 0.310 0.300 0.310 1,040,000 315,300 0.3032 64.60 63.54 65.66 63.54 65.66 4,910 64.210 0.00%
2009-12-11 0 0.305 0.295 0.305 0.275 0.305 3,875,000 1,145,125 0.2955 64.60 62.48 64.60 58.24 64.60 18,296 62.588 3.39%
2009-12-10 0 0.295 0.285 0.295 0.275 0.300 3,080,000 877,850 0.2850 62.48 60.36 62.48 58.24 63.54 14,543 60.364 0.00%
2009-12-09 0 0.295 0.290 0.300 0.290 0.295 540,000 156,850 0.2905 62.48 61.42 63.54 61.42 62.48 2,550 61.518 1.72%
2009-12-08 0 0.290 0.290 0.295 0.290 0.290 490,000 142,100 0.2900 61.42 61.42 62.48 61.42 61.42 2,314 61.420 0.00%
2009-12-07 0 0.290 0.290 0.295 0.290 0.310 1,280,000 383,850 0.2999 61.42 61.42 62.48 61.42 65.66 6,044 63.513 -6.45%
2009-12-04 0 0.310 0.305 0.320 0.280 0.320 13,320,000 4,075,400 0.3060 65.66 64.60 67.77 59.30 67.77 62,892 64.800 6.90%
2009-12-03 0 0.290 0.280 0.290 0.280 0.290 5,280,000 1,521,250 0.2881 61.42 59.30 61.42 59.30 61.42 24,930 61.021 0.00%
2009-12-02 0 0.290 0.285 0.295 0.285 0.305 6,000,000 1,792,700 0.2988 61.42 60.36 62.48 60.36 64.60 28,330 63.280 -3.33%
2009-12-01 0 0.300 0.290 0.300 0.270 0.300 5,990,000 1,722,200 0.2875 63.54 61.42 63.54 57.18 63.54 28,282 60.893 9.09%
2009-11-30 0 0.275 0.270 0.275 0.265 0.325 22,000,000 6,521,250 0.2964 58.24 57.18 58.24 56.13 68.83 103,875 62.780 1.85%
2009-11-27 0 0.270 0.270 0.275 0.260 0.285 5,630,000 1,543,650 0.2742 57.18 57.18 58.24 55.07 60.36 26,583 58.070 -6.90%
2009-11-26 0 0.290 0.290 0.295 0.290 0.290 2,440,000 707,600 0.2900 61.42 61.42 62.48 61.42 61.42 11,521 61.420 -3.33%
2009-11-25 0 0.300 0.290 0.300 0.290 0.305 1,080,603 320,513 0.2966 63.54 61.42 63.54 61.42 64.60 5,102 62.819 0.00%
2009-11-24 0 0.300 0.295 0.300 0.300 0.305 3,615,000 1,085,800 0.3004 63.54 62.48 63.54 63.54 64.60 17,069 63.614 1.69%
2009-11-23 0 0.295 0.290 0.295 0.285 0.295 600,000 175,500 0.2925 62.48 61.42 62.48 60.36 62.48 2,833 61.949 3.51%
2009-11-20 0 0.285 0.285 0.295 0.285 0.295 3,157,500 930,038 0.2945 60.36 60.36 62.48 60.36 62.48 14,908 62.383 -1.72%
2009-11-19 0 0.290 0.290 0.295 0.290 0.290 740,000 214,600 0.2900 61.42 61.42 62.48 61.42 61.42 3,494 61.420 -1.69%
2009-11-18 0 0.295 0.295 0.300 0.290 0.295 3,280,000 967,000 0.2948 62.48 62.48 63.54 61.42 62.48 15,487 62.440 0.00%
2009-11-17 0 0.295 0.290 0.305 0.290 0.305 870,000 257,700 0.2962 62.48 61.42 64.60 61.42 64.60 4,108 62.734 -1.67%
2009-11-16 0 0.300 0.300 0.305 0.295 0.310 4,040,000 1,234,550 0.3056 63.54 63.54 64.60 62.48 65.66 19,075 64.720 0.00%
2009-11-13 0 0.300 0.295 0.305 0.295 0.300 380,000 112,700 0.2966 63.54 62.48 64.60 62.48 63.54 1,794 62.813 0.00%
2009-11-12 0 0.300 0.295 0.305 0.300 0.310 4,200,000 1,288,450 0.3068 63.54 62.48 64.60 63.54 65.66 19,831 64.972 -3.23%
2009-11-11 0 0.310 0.305 0.310 0.300 0.310 750,000 226,250 0.3017 65.66 64.60 65.66 63.54 65.66 3,541 63.891 3.33%
2009-11-10 0 0.300 0.300 0.305 0.295 0.305 5,040,000 1,522,100 0.3020 63.54 63.54 64.60 62.48 64.60 23,797 63.962 0.00%
2009-11-09 0 0.300 0.295 0.300 0.300 0.305 4,030,000 1,211,900 0.3007 63.54 62.48 63.54 63.54 64.60 19,028 63.690 -1.64%
2009-11-06 0 0.305 0.305 0.315 0.305 0.310 3,690,000 1,142,250 0.3096 64.60 64.60 66.71 64.60 65.66 17,423 65.561 1.67%
2009-11-05 0 0.300 0.300 0.310 0.300 0.310 3,560,363 1,083,602 0.3044 63.54 63.54 65.66 63.54 65.66 16,811 64.459 -3.23%
2009-11-04 0 0.310 0.305 0.315 0.305 0.310 4,360,000 1,344,600 0.3084 65.66 64.60 66.71 64.60 65.66 20,586 65.316 -1.59%
2009-11-03 0 0.315 0.315 0.320 0.315 0.355 9,960,000 3,391,450 0.3405 66.71 66.71 67.77 66.71 75.19 47,027 72.117 1.61%
2009-11-02 0 0.310 0.305 0.310 0.285 0.315 8,770,000 2,596,100 0.2960 65.66 64.60 65.66 60.36 66.71 41,408 62.695 -1.59%
2009-10-30 0 0.315 0.315 0.320 0.315 0.320 440,000 140,100 0.3184 66.71 66.71 67.77 66.71 67.77 2,078 67.437 -1.56%
2009-10-29 0 0.320 0.315 0.320 0.310 0.325 4,300,000 1,352,450 0.3145 67.77 66.71 67.77 65.66 68.83 20,303 66.614 0.00%
2009-10-28 0 0.320 0.315 0.325 0.315 0.335 945,000 304,750 0.3225 67.77 66.71 68.83 66.71 70.95 4,462 68.300 -3.03%
2009-10-27 0 0.330 0.325 0.335 0.305 0.355 19,600,000 6,649,100 0.3392 69.89 68.83 70.95 64.60 75.19 92,543 71.849 3.13%
2009-10-23 0 0.320 0.310 0.320 0.310 0.325 3,850,000 1,217,100 0.3161 67.77 65.66 67.77 65.66 68.83 18,178 66.954 0.00%
2009-10-22 0 0.320 0.320 0.330 0.320 0.330 6,370,000 2,073,950 0.3256 67.77 67.77 69.89 67.77 69.89 30,077 68.956 0.00%
2009-10-21 0 0.320 0.320 0.325 0.315 0.340 8,540,000 2,809,900 0.3290 67.77 67.77 68.83 66.71 72.01 40,322 69.686 3.23%
2009-10-20 0 0.310 0.305 0.315 0.305 0.315 4,000,000 1,239,500 0.3099 65.66 64.60 66.71 64.60 66.71 18,886 65.629 1.64%
2009-10-19 0 0.305 0.305 0.310 0.305 0.310 2,650,000 814,250 0.3073 64.60 64.60 65.66 64.60 65.66 12,512 65.076 -1.61%
2009-10-16 0 0.310 0.310 0.320 0.310 0.315 4,920,000 1,545,500 0.3141 65.66 65.66 67.77 65.66 66.71 23,230 66.530 -1.59%
2009-10-15 0 0.315 0.315 0.320 0.315 0.325 2,215,000 704,450 0.3180 66.71 66.71 67.77 66.71 68.83 10,458 67.358 -1.56%
2009-10-14 0 0.320 0.315 0.325 0.315 0.325 5,180,000 1,676,600 0.3237 67.77 66.71 68.83 66.71 68.83 24,458 68.551 0.00%
2009-10-13 0 0.320 0.320 0.330 0.315 0.325 1,665,000 539,150 0.3238 67.77 67.77 69.89 66.71 68.83 7,861 68.581 -3.03%
2009-10-12 0 0.330 0.325 0.330 0.325 0.340 6,350,000 2,109,100 0.3321 69.89 68.83 69.89 68.83 72.01 29,982 70.345 0.00%
2009-10-09 0 0.330 0.320 0.330 0.305 0.330 2,640,000 833,050 0.3155 69.89 67.77 69.89 64.60 69.89 12,465 66.831 6.45%
2009-10-08 0 0.310 0.305 0.315 0.310 0.320 1,990,000 618,950 0.3110 65.66 64.60 66.71 65.66 67.77 9,396 65.874 0.00%
2009-10-07 0 0.310 0.310 0.315 0.305 0.320 2,350,000 738,650 0.3143 65.66 65.66 66.71 64.60 67.77 11,096 66.571 -3.12%
2009-10-06 0 0.320 0.320 0.325 0.310 0.325 5,585,000 1,776,725 0.3181 67.77 67.77 68.83 65.66 68.83 26,370 67.376 3.23%
2009-10-05 0 0.310 0.310 0.315 0.310 0.335 2,240,000 722,100 0.3224 65.66 65.66 66.71 65.66 70.95 10,576 68.275 -3.12%
2009-10-02 0 0.320 0.315 0.320 0.290 0.340 8,725,000 2,766,750 0.3171 67.77 66.71 67.77 61.42 72.01 41,196 67.161 10.34%
2009-09-30 0 0.290 0.290 0.295 0.290 0.310 2,250,000 676,350 0.3006 61.42 61.42 62.48 61.42 65.66 10,624 63.665 -3.33%
2009-09-29 0 0.300 0.300 0.310 0.280 0.315 6,530,000 1,994,600 0.3055 63.54 63.54 65.66 59.30 66.71 30,832 64.692 9.09%
2009-09-28 0 0.275 0.275 0.280 0.275 0.290 3,610,000 1,016,200 0.2815 58.24 58.24 59.30 58.24 61.42 17,045 59.619 -5.17%
2009-09-25 0 0.290 0.290 0.300 0.290 0.305 1,482,500 439,425 0.2964 61.42 61.42 63.54 61.42 64.60 7,000 62.777 1.75%
2009-09-24 0 0.285 0.280 0.285 0.275 0.285 1,360,000 379,750 0.2792 60.36 59.30 60.36 58.24 60.36 6,421 59.138 -1.72%
2009-09-23 0 0.290 0.285 0.295 0.285 0.300 1,120,000 330,050 0.2947 61.42 60.36 62.48 60.36 63.54 5,288 62.413 -3.33%
2009-09-22 0 0.300 0.300 0.305 0.275 0.320 6,830,000 2,085,100 0.3053 63.54 63.54 64.60 58.24 67.77 32,249 64.657 9.09%
2009-09-21 0 0.275 0.275 0.280 0.275 0.285 3,310,000 923,550 0.2790 58.24 58.24 59.30 58.24 60.36 15,628 59.094 -3.51%
2009-09-18 0 0.285 0.285 0.290 0.285 0.290 2,250,000 644,000 0.2862 60.36 60.36 61.42 60.36 61.42 10,624 60.620 -1.72%
2009-09-17 0 0.290 0.285 0.290 0.285 0.290 2,920,000 837,950 0.2870 61.42 60.36 61.42 60.36 61.42 13,787 60.778 1.75%
2009-09-16 0 0.285 0.285 0.290 0.255 0.300 9,540,000 2,686,750 0.2816 60.36 60.36 61.42 54.01 63.54 45,044 59.647 14.00%
2009-09-15 0 0.250 0.245 0.255 0.245 0.250 1,080,000 269,850 0.2499 52.95 51.89 54.01 51.89 52.95 5,099 52.919 0.00%
2009-09-14 0 0.250 0.250 0.255 0.240 0.260 3,350,000 846,920 0.2528 52.95 52.95 54.01 50.83 55.07 15,817 53.544 -5.66%
2009-09-11 0 0.265 0.260 0.265 0.260 0.285 1,130,000 306,700 0.2714 56.13 55.07 56.13 55.07 60.36 5,335 57.484 -5.36%
2009-09-10 0 0.280 0.275 0.285 0.275 0.285 1,020,000 285,550 0.2800 59.30 58.24 60.36 58.24 60.36 4,816 59.292 -1.75%
2009-09-09 0 0.285 0.285 0.295 0.285 0.285 160,000 45,600 0.2850 60.36 60.36 62.48 60.36 60.36 755 60.361 0.00%
2009-09-08 0 0.285 0.285 0.300 0.285 0.295 680,000 199,200 0.2929 60.36 60.36 63.54 60.36 62.48 3,211 62.043 -3.39%
2009-09-07 0 0.295 0.285 0.300 0.285 0.295 1,120,000 320,800 0.2864 62.48 60.36 63.54 60.36 62.48 5,288 60.663 3.51%
2009-09-04 0 0.285 0.285 0.290 0.280 0.290 460,000 130,650 0.2840 60.36 60.36 61.42 59.30 61.42 2,172 60.154 1.79%
2009-09-03 0 0.280 0.275 0.280 0.280 0.280 100,000 28,000 0.2800 59.30 58.24 59.30 59.30 59.30 472 59.302 3.70%
2009-09-02 0 0.270 0.270 0.275 0.270 0.275 750,000 205,250 0.2737 57.18 57.18 58.24 57.18 58.24 3,541 57.961 -1.82%
2009-09-01 0 0.275 0.275 0.280 0.275 0.275 330,000 90,750 0.2750 58.24 58.24 59.30 58.24 58.24 1,558 58.243 0.00%
2009-08-31 0 0.275 0.275 0.280 0.275 0.280 230,000 64,050 0.2785 58.24 58.24 59.30 58.24 59.30 1,086 58.980 -1.79%
2009-08-28 0 0.280 0.280 0.285 0.275 0.280 2,790,000 770,650 0.2762 59.30 59.30 60.36 58.24 59.30 13,173 58.501 0.00%
2009-08-27 0 0.280 0.280 0.290 0.280 0.290 1,730,000 490,050 0.2833 59.30 59.30 61.42 59.30 61.42 8,168 59.994 -1.75%
2009-08-26 0 0.285 0.280 0.285 0.270 0.285 4,260,000 1,195,750 0.2807 60.36 59.30 60.36 57.18 60.36 20,114 59.449 1.79%
2009-08-25 0 0.280 0.275 0.285 0.275 0.280 330,000 90,900 0.2755 59.30 58.24 60.36 58.24 59.30 1,558 58.339 -1.75%
2009-08-24 0 0.285 0.285 0.290 0.275 0.290 1,920,000 546,600 0.2847 60.36 60.36 61.42 58.24 61.42 9,065 60.295 0.00%
2009-08-21 0 0.285 0.275 0.285 0.270 0.285 110,000 31,200 0.2836 60.36 58.24 60.36 57.18 60.36 519 60.072 3.64%
2009-08-20 0 0.275 0.265 0.280 0.265 0.275 2,240,000 612,150 0.2733 58.24 56.13 59.30 56.13 58.24 10,576 57.879 5.77%
2009-08-19 0 0.260 0.260 0.270 0.260 0.270 1,060,000 276,600 0.2609 55.07 55.07 57.18 55.07 57.18 5,005 55.266 -3.70%
2009-08-18 0 0.270 0.265 0.275 0.250 0.275 4,010,000 1,063,850 0.2653 57.18 56.13 58.24 52.95 58.24 18,934 56.188 -3.57%
2009-08-17 0 0.280 0.280 0.285 0.280 0.285 1,420,000 401,100 0.2825 59.30 59.30 60.36 59.30 60.36 6,705 59.824 -1.75%
2009-08-14 0 0.285 0.280 0.285 0.280 0.285 4,170,000 1,182,200 0.2835 60.36 59.30 60.36 59.30 60.36 19,689 60.043 0.00%
2009-08-13 0 0.285 0.285 0.290 0.285 0.290 310,000 89,650 0.2892 60.36 60.36 61.42 60.36 61.42 1,464 61.249 0.00%
2009-08-12 0 0.285 0.285 0.290 0.280 0.290 5,008,888 1,427,811 0.2851 60.36 60.36 61.42 59.30 61.42 23,650 60.373 -3.39%
2009-08-11 0 0.295 0.295 0.300 0.290 0.305 1,630,000 486,050 0.2982 62.48 62.48 63.54 61.42 64.60 7,696 63.155 -1.67%
2009-08-10 0 0.300 0.300 0.305 0.300 0.305 1,570,000 473,350 0.3015 63.54 63.54 64.60 63.54 64.60 7,413 63.855 0.00%
2009-08-07 0 0.300 0.295 0.300 0.300 0.305 6,370,000 1,933,950 0.3036 63.54 62.48 63.54 63.54 64.60 30,077 64.301 -3.23%
2009-08-06 0 0.310 0.310 0.320 0.295 0.315 2,908,888 898,139 0.3088 65.66 65.66 67.77 62.48 66.71 13,735 65.392 1.64%
2009-08-05 0 0.305 0.305 0.310 0.300 0.325 5,350,000 1,648,500 0.3081 64.60 64.60 65.66 63.54 68.83 25,261 65.260 -4.69%
2009-08-04 0 0.320 0.320 0.330 0.315 0.340 5,670,000 1,856,050 0.3273 67.77 67.77 69.89 66.71 72.01 26,771 69.329 -4.48%
2009-08-03 0 0.335 0.330 0.335 0.315 0.355 23,660,000 7,886,350 0.3333 70.95 69.89 70.95 66.71 75.19 111,713 70.595 6.35%
2009-07-31 0 0.315 0.310 0.315 0.275 0.320 9,305,000 2,715,150 0.2918 66.71 65.66 66.71 58.24 67.77 43,934 61.800 16.67%
2009-07-30 0 0.270 0.270 0.280 0.260 0.270 552,400 148,150 0.2682 57.18 57.18 59.30 55.07 57.18 2,608 56.801 -1.82%
2009-07-29 0 0.275 0.275 0.285 0.265 0.285 1,180,000 324,050 0.2746 58.24 58.24 60.36 56.13 60.36 5,571 58.162 -6.78%
2009-07-28 0 0.295 0.290 0.295 0.285 0.295 2,070,000 606,600 0.2930 62.48 61.42 62.48 60.36 62.48 9,774 62.064 0.00%
2009-07-27 0 0.295 0.295 0.300 0.280 0.300 1,870,000 546,700 0.2924 62.48 62.48 63.54 59.30 63.54 8,829 61.918 5.36%
2009-07-24 0 0.280 0.275 0.280 0.275 0.285 760,000 210,150 0.2765 59.30 58.24 59.30 58.24 60.36 3,588 58.563 1.82%
2009-07-23 0 0.275 0.275 0.285 0.270 0.285 1,200,000 333,350 0.2778 58.24 58.24 60.36 57.18 60.36 5,666 58.834 -1.79%
2009-07-22 0 0.280 0.280 0.285 0.275 0.285 670,000 188,100 0.2807 59.30 59.30 60.36 58.24 60.36 3,163 59.460 0.00%
2009-07-21 0 0.280 0.275 0.280 0.280 0.290 890,000 251,850 0.2830 59.30 58.24 59.30 59.30 61.42 4,202 59.933 -1.75%
2009-07-20 0 0.285 0.285 0.290 0.275 0.285 1,800,000 504,450 0.2803 60.36 60.36 61.42 58.24 60.36 8,499 59.355 -1.72%
2009-07-17 0 0.290 0.275 0.290 0.280 0.290 6,220,000 1,775,100 0.2854 61.42 58.24 61.42 59.30 61.42 29,368 60.443 0.00%
2009-07-16 0 0.290 0.280 0.290 0.270 0.300 5,710,000 1,622,400 0.2841 61.42 59.30 61.42 57.18 63.54 26,960 60.177 9.43%
2009-07-15 0 0.265 0.265 0.270 0.260 0.270 900,000 236,650 0.2629 56.13 56.13 57.18 55.07 57.18 4,249 55.690 3.92%
2009-07-14 0 0.255 0.255 0.265 0.255 0.260 1,160,000 300,500 0.2591 54.01 54.01 56.13 54.01 55.07 5,477 54.865 0.00%
2009-07-13 0 0.255 0.255 0.260 0.255 0.260 640,000 164,300 0.2567 54.01 54.01 55.07 54.01 55.07 3,022 54.371 -3.77%
2009-07-10 0 0.265 0.265 0.275 0.265 0.280 450,000 122,750 0.2728 56.13 56.13 58.24 56.13 59.30 2,125 57.772 -3.64%
2009-07-09 0 0.275 0.265 0.280 0.250 0.275 1,190,000 313,050 0.2631 58.24 56.13 59.30 52.95 58.24 5,619 55.716 5.77%
2009-07-08 0 0.260 0.255 0.260 0.250 0.260 1,545,000 391,500 0.2534 55.07 54.01 55.07 52.95 55.07 7,295 53.668 1.96%
2009-07-07 0 0.255 0.250 0.260 0.250 0.255 1,420,000 360,700 0.2540 54.01 52.95 55.07 52.95 54.01 6,705 53.798 -1.92%
2009-07-06 0 0.260 0.255 0.260 0.250 0.260 2,310,000 589,500 0.2552 55.07 54.01 55.07 52.95 55.07 10,907 54.048 0.00%
2009-07-03 0 0.260 0.255 0.260 0.245 0.270 1,670,000 424,350 0.2541 55.07 54.01 55.07 51.89 57.18 7,885 53.817 -1.89%
2009-07-02 0 0.265 0.260 0.270 0.260 0.280 4,820,000 1,304,050 0.2705 56.13 55.07 57.18 55.07 59.30 22,758 57.300 -5.36%
2009-06-30 0 0.280 0.280 0.285 0.280 0.290 1,600,000 453,850 0.2837 59.30 59.30 60.36 59.30 61.42 7,555 60.076 -3.45%
2009-06-29 0 0.290 0.290 0.295 0.290 0.305 1,510,000 443,250 0.2935 61.42 61.42 62.48 61.42 64.60 7,130 62.170 -4.92%
2009-06-26 0 0.305 0.300 0.305 0.300 0.310 3,000,000 911,950 0.3040 64.60 63.54 64.60 63.54 65.66 14,165 64.381 -1.61%
2009-06-25 0 0.310 0.305 0.310 0.295 0.320 6,260,000 1,932,150 0.3087 65.66 64.60 65.66 62.48 67.77 29,557 65.370 5.08%
2009-06-24 0 0.295 0.290 0.295 0.290 0.295 1,305,922 382,099 0.2926 62.48 61.42 62.48 61.42 62.48 6,166 61.968 1.72%
2009-06-23 0 0.290 0.290 0.300 0.285 0.300 3,620,000 1,058,900 0.2925 61.42 61.42 63.54 60.36 63.54 17,092 61.952 -4.92%
2009-06-22 0 0.305 0.305 0.310 0.290 0.310 7,080,000 2,146,250 0.3031 64.60 64.60 65.66 61.42 65.66 33,429 64.203 7.02%
2009-06-19 0 0.285 0.280 0.285 0.280 0.310 6,070,000 1,772,150 0.2920 60.36 59.30 60.36 59.30 65.66 28,660 61.833 -6.56%
2009-06-18 0 0.305 0.300 0.305 0.290 0.335 13,250,000 4,084,200 0.3082 64.60 63.54 64.60 61.42 70.95 62,561 65.283 -12.86%
2009-06-17 1 - - - - - 0 0 - 74.13 - - - - 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 74.13 73.07 74.13 68.83 78.36 173,047 73.864 7.69%
2009-06-15 0 0.325 0.325 0.330 0.310 0.330 26,718,888 8,562,778 0.3205 68.83 68.83 69.89 65.66 69.89 126,156 67.875 6.56%
2009-06-12 0 0.305 0.305 0.310 0.305 0.330 14,960,000 4,698,350 0.3141 64.60 64.60 65.66 64.60 69.89 70,635 66.516 -3.17%
2009-06-11 0 0.315 0.310 0.315 0.310 0.320 6,130,000 1,925,200 0.3141 66.71 65.66 66.71 65.66 67.77 28,943 66.516 0.00%
2009-06-10 0 0.315 0.310 0.315 0.310 0.325 9,770,000 3,084,300 0.3157 66.71 65.66 66.71 65.66 68.83 46,130 66.861 -1.56%
2009-06-09 0 0.320 0.320 0.325 0.305 0.345 10,535,000 3,381,400 0.3210 67.77 67.77 68.83 64.60 73.07 49,742 67.979 -5.88%
2009-06-08 0 0.340 0.340 0.345 0.315 0.360 13,133,333 4,514,250 0.3437 72.01 72.01 73.07 66.71 76.25 62,010 72.798 4.62%
2009-06-05 0 0.325 0.325 0.330 0.305 0.335 23,110,000 7,346,750 0.3179 68.83 68.83 69.89 64.60 70.95 109,116 67.330 0.00%
2009-06-04 0 0.325 0.325 0.330 0.310 0.350 9,710,000 3,124,350 0.3218 68.83 68.83 69.89 65.66 74.13 45,847 68.148 -5.80%
2009-06-03 0 0.345 0.340 0.345 0.340 0.365 9,150,000 3,214,600 0.3513 73.07 72.01 73.07 72.01 77.30 43,203 74.408 0.00%
2009-06-02 0 0.345 0.345 0.350 0.335 0.365 8,190,000 2,837,650 0.3465 73.07 73.07 74.13 70.95 77.30 38,670 73.381 -5.48%
2009-06-01 0 0.365 0.360 0.365 0.365 0.395 12,320,000 4,655,800 0.3779 77.30 76.25 77.30 77.30 83.66 58,170 80.038 -1.35%
2009-05-29 0 0.370 0.365 0.370 0.350 0.375 10,435,000 3,791,075 0.3633 78.36 77.30 78.36 74.13 79.42 49,270 76.945 0.00%
2009-05-27 0 0.370 0.365 0.370 0.345 0.450 59,940,000 22,052,000 0.3679 78.36 77.30 78.36 73.07 95.31 283,013 77.919 12.12%
2009-05-26 0 0.330 0.325 0.330 0.320 0.350 7,435,000 2,469,075 0.3321 69.89 68.83 69.89 67.77 74.13 35,105 70.334 1.54%
2009-05-25 0 0.325 0.310 0.330 0.310 0.325 1,190,000 376,850 0.3167 68.83 65.66 69.89 65.66 68.83 5,619 67.071 10.17%
2009-05-22 0 0.295 0.295 0.310 0.280 0.330 3,910,000 1,173,900 0.3002 62.48 62.48 65.66 59.30 69.89 18,461 63.587 -7.81%
2009-05-21 0 0.320 0.295 0.320 0.270 0.330 5,080,000 1,509,500 0.2971 67.77 62.48 67.77 57.18 69.89 23,986 62.933 6.67%
2009-05-20 0 0.300 0.280 0.300 0.250 0.300 5,195,000 1,374,800 0.2646 63.54 59.30 63.54 52.95 63.54 24,529 56.049 20.97%
2009-05-19 0 0.248 0.234 0.248 0.233 0.255 1,635,000 391,540 0.2395 52.52 49.56 52.52 49.35 54.01 7,720 50.719 5.08%
2009-05-18 0 0.236 0.220 0.239 - - 0 0 - 49.98 46.59 50.62 - - 0 - 0.00%
2009-05-15 0 0.236 0.221 0.237 0.235 0.240 390,000 92,700 0.2377 49.98 46.81 50.19 49.77 50.83 1,841 50.342 1.72%
2009-05-14 0 0.232 0.212 0.232 0.212 0.232 100,000 21,400 0.2140 49.14 44.90 49.14 44.90 49.14 472 45.324 0.87%
2009-05-13 0 0.230 0.219 0.235 0.215 0.230 110,000 23,800 0.2164 48.71 46.38 49.77 45.54 48.71 519 45.824 0.00%
2009-05-12 0 0.230 0.230 0.235 0.230 0.238 430,000 100,740 0.2343 48.71 48.71 49.77 48.71 50.41 2,030 49.619 -3.36%
2009-05-11 0 0.238 0.230 0.244 0.229 0.260 3,960,000 947,750 0.2393 50.41 48.71 51.68 48.50 55.07 18,698 50.689 3.48%
2009-05-08 0 0.230 0.214 0.230 0.209 0.230 6,090,000 1,322,840 0.2172 48.71 45.32 48.71 44.26 48.71 28,755 46.005 10.05%
2009-05-07 0 0.209 0.205 0.212 0.205 0.212 1,370,000 289,050 0.2110 44.26 43.42 44.90 43.42 44.90 6,469 44.685 -2.34%
2009-05-06 0 0.214 0.207 0.214 0.205 0.217 1,510,000 322,020 0.2133 45.32 43.84 45.32 43.42 45.96 7,130 45.167 0.00%
2009-05-05 0 0.214 0.205 0.214 0.205 0.216 1,230,000 263,320 0.2141 45.32 43.42 45.32 43.42 45.75 5,808 45.341 5.94%
2009-05-04 0 0.202 0.202 0.214 0.201 0.215 1,630,000 341,530 0.2095 42.78 42.78 45.32 42.57 45.54 7,696 44.376 0.50%
2009-04-30 0 0.201 0.200 0.203 0.199 0.205 1,950,000 395,470 0.2028 42.57 42.36 42.99 42.15 43.42 9,207 42.953 1.01%
2009-04-29 0 0.199 0.194 0.199 0.195 0.200 1,680,000 331,300 0.1972 42.15 41.09 42.15 41.30 42.36 7,932 41.766 -0.50%
2009-04-28 0 0.200 0.200 0.202 0.200 0.208 1,350,000 274,200 0.2031 42.36 42.36 42.78 42.36 44.05 6,374 43.017 -0.99%
2009-04-27 0 0.202 0.200 0.207 0.202 0.210 1,060,000 219,770 0.2073 42.78 42.36 43.84 42.78 44.48 5,005 43.911 -6.91%
2009-04-24 0 0.217 0.215 0.217 0.214 0.218 1,240,000 267,670 0.2159 45.96 45.54 45.96 45.32 46.17 5,855 45.718 1.40%
2009-04-23 0 0.214 0.213 0.218 0.213 0.219 1,770,000 386,040 0.2181 45.32 45.11 46.17 45.11 46.38 8,357 46.192 -0.47%
2009-04-22 0 0.215 0.215 0.219 0.215 0.215 30,000 6,450 0.2150 45.54 45.54 46.38 45.54 45.54 142 45.535 -1.38%
2009-04-21 0 0.218 0.215 0.219 0.216 0.227 2,250,000 495,640 0.2203 46.17 45.54 46.38 45.75 48.08 10,624 46.655 -0.91%
2009-04-20 0 0.220 0.220 0.224 0.220 0.231 3,090,000 695,310 0.2250 46.59 46.59 47.44 46.59 48.92 14,590 47.657 0.00%
2009-04-17 0 0.220 0.218 0.224 0.220 0.223 1,150,000 254,500 0.2213 46.59 46.17 47.44 46.59 47.23 5,430 46.871 0.92%
2009-04-16 0 0.218 0.218 0.225 0.217 0.218 1,610,000 350,330 0.2176 46.17 46.17 47.65 45.96 46.17 7,602 46.085 0.93%
2009-04-15 0 0.216 0.214 0.224 0.214 0.217 1,495,000 322,140 0.2155 45.75 45.32 47.44 45.32 45.96 7,059 45.637 -0.46%
2009-04-14 0 0.217 0.205 0.218 0.210 0.219 2,760,000 602,350 0.2182 45.96 43.42 46.17 44.48 46.38 13,032 46.222 6.37%
2009-04-09 0 0.204 0.200 0.220 - - 0 0 - 43.21 42.36 46.59 - - 0 - 0.00%
2009-04-08 0 0.204 0.204 0.205 0.204 0.220 3,010,000 646,040 0.2146 43.21 43.21 43.42 43.21 46.59 14,212 45.457 -6.42%
2009-04-07 0 0.218 0.207 0.218 0.215 0.219 1,490,000 325,410 0.2184 46.17 43.84 46.17 45.54 46.38 7,035 46.255 -0.46%
2009-04-06 0 0.219 0.207 0.220 0.219 0.219 1,400,000 306,600 0.2190 46.38 43.84 46.59 46.38 46.38 6,610 46.383 -0.45%
2009-04-03 0 0.220 0.216 0.224 0.215 0.225 5,270,000 1,168,550 0.2217 46.59 45.75 47.44 45.54 47.65 24,883 46.962 6.80%
2009-04-02 0 0.206 0.206 0.218 0.206 0.220 1,500,000 325,920 0.2173 43.63 43.63 46.17 43.63 46.59 7,082 46.018 -3.29%
2009-04-01 0 0.213 0.213 0.217 0.213 0.217 1,900,000 409,460 0.2155 45.11 45.11 45.96 45.11 45.96 8,971 45.642 0.00%
2009-03-31 0 0.213 0.203 0.215 0.205 0.215 4,945,000 1,058,300 0.2140 45.11 42.99 45.54 43.42 45.54 23,348 45.327 -0.47%
2009-03-30 0 0.214 0.202 0.215 0.214 0.215 2,300,000 493,300 0.2145 45.32 42.78 45.54 45.32 45.54 10,860 45.425 -0.47%
2009-03-27 0 0.215 0.195 0.215 0.192 0.215 2,850,000 586,190 0.2057 45.54 41.30 45.54 40.66 45.54 13,457 43.562 4.88%
2009-03-26 0 0.205 0.199 0.206 0.200 0.209 2,300,000 473,080 0.2057 43.42 42.15 43.63 42.36 44.26 10,860 43.563 -0.49%
2009-03-25 0 0.206 0.200 0.206 0.200 0.206 1,350,000 276,770 0.2050 43.63 42.36 43.63 42.36 43.63 6,374 43.421 -0.96%
2009-03-24 0 0.208 0.202 0.209 0.208 0.209 2,130,000 444,570 0.2087 44.05 42.78 44.26 44.05 44.26 10,057 44.205 2.97%
2009-03-23 0 0.202 0.202 0.210 0.202 0.211 840,000 176,920 0.2106 42.78 42.78 44.48 42.78 44.69 3,966 44.608 -3.81%
2009-03-20 0 0.210 0.203 0.210 0.210 0.213 3,700,000 779,760 0.2107 44.48 42.99 44.48 44.48 45.11 17,470 44.634 2.94%
2009-03-19 0 0.204 0.204 0.210 0.202 0.202 30,000 6,060 0.2020 43.21 43.21 44.48 42.78 42.78 142 42.782 -5.12%
2009-03-18 0 0.215 0.204 0.218 0.215 0.219 3,180,000 690,500 0.2171 45.54 43.21 46.17 45.54 46.38 15,015 45.988 -1.83%
2009-03-17 0 0.219 0.205 0.220 0.219 0.220 1,050,000 230,800 0.2198 46.38 43.42 46.59 46.38 46.59 4,958 46.554 -0.45%
2009-03-16 0 0.220 0.203 0.229 0.206 0.220 4,080,000 882,000 0.2162 46.59 42.99 48.50 43.63 46.59 19,264 45.785 7.32%
2009-03-13 0 0.205 0.196 0.206 0.195 0.205 2,060,000 421,750 0.2047 43.42 41.51 43.63 41.30 43.42 9,726 43.361 -0.49%
2009-03-12 0 0.206 0.190 0.207 0.189 0.208 2,725,000 549,100 0.2015 43.63 40.24 43.84 40.03 44.05 12,866 42.677 -0.96%
2009-03-11 0 0.208 0.197 0.208 0.208 0.209 1,505,000 313,750 0.2085 44.05 41.72 44.05 44.05 44.26 7,106 44.153 -0.48%
2009-03-10 0 0.209 0.199 0.209 0.205 0.212 2,235,000 467,020 0.2090 44.26 42.15 44.26 43.42 44.90 10,553 44.256 -1.88%
2009-03-09 0 0.213 0.208 0.213 0.212 0.216 1,360,000 290,900 0.2139 45.11 44.05 45.11 44.90 45.75 6,421 45.302 -0.47%
2009-03-06 0 0.214 0.208 0.216 0.214 0.214 1,430,000 306,020 0.2140 45.32 44.05 45.75 45.32 45.32 6,752 45.324 0.47%
2009-03-05 0 0.213 0.213 0.214 0.209 0.213 3,385,003 718,151 0.2122 45.11 45.11 45.32 44.26 45.11 15,983 44.933 -0.47%
2009-03-04 0 0.214 0.207 0.215 0.207 0.214 1,140,000 240,740 0.2112 45.32 43.84 45.54 43.84 45.32 5,383 44.725 0.00%
2009-03-03 0 0.214 0.150 0.215 - - 0 0 - 45.32 31.77 45.54 - - 0 - 0.00%
2009-03-02 0 0.214 - - - - 0 0 - 45.32 - - - - 0 - 0.00%
2009-02-27 0 0.214 0.190 0.214 0.212 0.219 3,730,000 808,820 0.2168 45.32 40.24 45.32 44.90 46.38 17,612 45.926 -0.47%
2009-02-26 0 0.215 0.213 0.215 0.214 0.224 1,530,000 337,260 0.2204 45.54 45.11 45.54 45.32 47.44 7,224 46.686 -4.02%
2009-02-25 0 0.224 0.207 0.225 0.205 0.224 2,110,000 472,050 0.2237 47.44 43.84 47.65 43.42 47.44 9,963 47.382 0.45%
2009-02-24 0 0.223 0.206 0.224 0.223 0.226 6,000,000 1,343,800 0.2240 47.23 43.63 47.44 47.23 47.87 28,330 47.435 -1.76%
2009-02-23 0 0.227 0.220 0.227 0.220 0.227 1,750,000 396,680 0.2267 48.08 46.59 48.08 46.59 48.08 8,263 48.008 -0.44%
2009-02-20 0 0.228 0.225 0.229 0.225 0.231 4,650,000 1,064,090 0.2288 48.29 47.65 48.50 47.65 48.92 21,955 48.466 -0.44%
2009-02-19 0 0.229 0.223 0.231 0.223 0.235 2,630,300 605,723 0.2303 48.50 47.23 48.92 47.23 49.77 12,419 48.773 -0.87%
2009-02-18 0 0.231 0.227 0.231 0.227 0.240 4,840,000 1,131,720 0.2338 48.92 48.08 48.92 48.08 50.83 22,853 49.523 0.43%
2009-02-17 0 0.230 0.219 0.229 0.209 0.236 3,860,000 858,210 0.2223 48.71 46.38 48.50 44.26 49.98 18,225 47.089 11.65%
2009-02-16 0 0.206 0.215 0.228 0.206 0.249 920,000 207,890 0.2260 43.63 45.54 48.29 43.63 52.74 4,344 47.858 -4.19%
2009-02-13 0 0.043 0.041 0.043 0.041 0.044 3,425,000 145,175 0.0424 45.54 43.42 45.54 43.42 46.59 3,234 44.886 0.00%
2009-02-12 0 0.043 0.041 0.043 0.043 0.045 3,950,000 170,750 0.0432 45.54 43.42 45.54 45.54 47.65 3,730 45.777 -4.44%
2009-02-11 0 0.045 0.041 0.045 0.043 0.045 3,600,000 158,400 0.0440 47.65 43.42 47.65 45.54 47.65 3,400 46.594 0.00%
2009-02-10 0 0.045 0.042 0.045 0.041 0.046 5,075,000 220,675 0.0435 47.65 44.48 47.65 43.42 48.71 4,792 46.047 0.00%
2009-02-09 0 0.045 0.043 0.046 0.043 0.045 3,700,000 166,200 0.0449 47.65 45.54 48.71 45.54 47.65 3,494 47.568 -2.17%
2009-02-06 0 0.046 0.045 0.047 0.046 0.049 2,375,000 112,800 0.0475 48.71 47.65 49.77 48.71 51.89 2,243 50.295 -4.17%
2009-02-05 0 0.048 0.046 0.048 0.044 0.049 4,250,000 194,500 0.0458 50.83 48.71 50.83 46.59 51.89 4,013 48.463 0.00%
2009-02-04 0 0.048 0.045 0.048 0.044 0.048 2,475,000 113,250 0.0458 50.83 47.65 50.83 46.59 50.83 2,337 48.456 2.13%
2009-02-03 0 0.047 0.042 0.047 0.045 0.047 500,000 22,700 0.0454 49.77 44.48 49.77 47.65 49.77 472 48.077 4.44%
2009-02-02 0 0.045 0.044 0.050 0.037 0.045 1,100,000 46,500 0.0423 47.65 46.59 52.95 39.18 47.65 1,039 44.765 21.62%
2009-01-30 0 0.037 0.036 0.039 0.036 0.039 900,000 33,700 0.0374 39.18 38.12 41.30 38.12 41.30 850 39.652 5.71%
2009-01-29 0 0.035 0.035 0.037 0.032 0.032 50,000 1,600 0.0320 37.06 37.06 39.18 33.89 33.89 47 33.887 -5.41%
2009-01-23 0 0.037 0.037 0.041 0.036 0.037 1,300,000 47,950 0.0369 39.18 39.18 43.42 38.12 39.18 1,228 39.059 -15.91%
2009-01-22 0 0.044 0.038 0.044 0.039 0.044 3,875,000 154,475 0.0399 46.59 40.24 46.59 41.30 46.59 3,659 42.215 10.00%
2009-01-21 0 0.040 0.039 0.040 0.037 0.040 500,000 19,450 0.0389 42.36 41.30 42.36 39.18 42.36 472 41.194 0.00%
2009-01-20 0 0.040 0.039 0.040 0.040 0.043 2,800,000 112,250 0.0401 42.36 41.30 42.36 42.36 45.54 2,644 42.453 -2.44%
2009-01-19 0 0.041 0.039 0.041 0.038 0.045 3,937,500 164,925 0.0419 43.42 41.30 43.42 40.24 47.65 3,718 44.355 -8.89%
2009-01-16 0 0.045 0.045 0.049 0.044 0.046 1,400,000 62,950 0.0450 47.65 47.65 51.89 46.59 48.71 1,322 47.616 -16.67%
2009-01-15 1 - - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 57.18 - - - - 0 - 0.00%
2009-01-13 1 0.054 - - 0.054 0.054 1,200,000 64,800 0.0540 57.18 - - 57.18 57.18 1,133 57.184 0.00%
2009-01-12 0 0.054 0.054 0.055 0.048 0.054 650,000 33,350 0.0513 57.18 57.18 58.24 50.83 57.18 614 54.333 -1.82%
2009-01-09 0 0.055 0.048 0.055 0.042 0.055 8,850,000 445,900 0.0504 58.24 50.83 58.24 44.48 58.24 8,357 53.355 30.95%
2009-01-08 0 0.042 0.040 0.044 0.037 0.042 2,900,000 120,600 0.0416 44.48 42.36 46.59 39.18 44.48 2,739 44.038 0.00%
2009-01-07 0 0.042 0.038 0.042 0.039 0.042 2,550,000 104,650 0.0410 44.48 40.24 44.48 41.30 44.48 2,408 43.459 0.00%
2009-01-06 0 0.042 0.037 0.042 0.041 0.042 3,060,486 126,211 0.0412 44.48 39.18 44.48 43.42 44.48 2,890 43.670 2.44%
2009-01-05 0 0.041 0.037 0.041 0.037 0.041 2,425,000 98,375 0.0406 43.42 39.18 43.42 39.18 43.42 2,290 42.959 -2.38%
2009-01-02 0 0.042 0.039 0.043 0.042 0.042 2,000,000 84,000 0.0420 44.48 41.30 45.54 44.48 44.48 1,889 44.476 -2.33%
2008-12-31 0 0.043 0.038 0.043 0.042 0.043 2,150,000 92,300 0.0429 45.54 40.24 45.54 44.48 45.54 2,030 45.462 13.16%
2008-12-30 0 0.038 0.038 0.042 - - 0 0 - 40.24 40.24 44.48 - - 0 - 0.00%
2008-12-29 0 0.038 0.036 0.040 0.030 0.039 4,350,000 164,300 0.0378 40.24 38.12 42.36 31.77 41.30 4,108 39.997 -5.00%
2008-12-24 0 0.040 0.036 0.043 - - 0 0 - 42.36 38.12 45.54 - - 0 - 0.00%
2008-12-23 0 0.040 0.038 0.042 0.040 0.040 3,000,000 120,000 0.0400 42.36 40.24 44.48 42.36 42.36 2,833 42.359 -2.44%
2008-12-22 0 0.041 0.039 0.043 0.041 0.041 1,000,000 41,000 0.0410 43.42 41.30 45.54 43.42 43.42 944 43.418 -4.65%
2008-12-19 0 0.043 0.042 0.044 0.043 0.044 10,100,000 434,400 0.0430 45.54 44.48 46.59 45.54 46.59 9,538 45.546 7.50%
2008-12-18 0 0.040 0.039 0.040 0.040 0.040 250,000 10,000 0.0400 42.36 41.30 42.36 42.36 42.36 236 42.359 0.00%
2008-12-17 1 - - - - - 0 0 - 42.36 - - - - 0 - 0.00%
2008-12-16 0 0.040 0.040 0.042 0.040 0.042 1,300,000 54,000 0.0415 42.36 42.36 44.48 42.36 44.48 1,228 43.988 -4.76%
2008-12-15 0 0.042 0.042 0.044 0.041 0.043 950,000 40,400 0.0425 44.48 44.48 46.59 43.42 45.54 897 45.034 2.44%
2008-12-12 0 0.041 0.040 0.043 0.041 0.044 550,000 23,250 0.0423 43.42 42.36 45.54 43.42 46.59 519 44.765 -8.89%
2008-12-11 0 0.045 0.041 0.045 0.043 0.045 550,000 24,050 0.0437 47.65 43.42 47.65 45.54 47.65 519 46.306 4.65%
2008-12-10 0 0.043 0.041 0.043 0.043 0.043 500,000 21,500 0.0430 45.54 43.42 45.54 45.54 45.54 472 45.535 -4.44%
2008-12-09 0 0.045 0.041 0.045 0.045 0.045 450,000 20,250 0.0450 47.65 43.42 47.65 47.65 47.65 425 47.653 4.65%
2008-12-08 0 0.043 0.036 0.043 - - 0 0 - 45.54 38.12 45.54 - - 0 - 0.00%
2008-12-05 0 0.043 0.038 0.045 - - 0 0 - 45.54 40.24 47.65 - - 0 - 0.00%
2008-12-04 0 0.043 0.039 0.047 - - 0 0 - 45.54 41.30 49.77 - - 0 - 0.00%
2008-12-03 0 0.043 0.043 0.045 0.039 0.039 200,000 7,800 0.0390 45.54 45.54 47.65 41.30 41.30 189 41.300 16.22%
2008-12-02 0 0.037 0.037 0.044 0.030 0.040 1,500,000 51,950 0.0346 39.18 39.18 46.59 31.77 42.36 1,416 36.675 -15.91%
2008-12-01 0 0.044 0.042 0.047 0.042 0.044 100,000 4,300 0.0430 46.59 44.48 49.77 44.48 46.59 94 45.535 4.76%
2008-11-28 0 0.042 0.042 0.046 0.042 0.043 787,500 33,313 0.0423 44.48 44.48 48.71 44.48 45.54 744 44.797 0.00%
2008-11-27 0 0.042 0.042 0.048 0.042 0.046 400,000 17,800 0.0445 44.48 44.48 50.83 44.48 48.71 378 47.124 -10.64%
2008-11-26 0 0.047 0.042 0.047 - - 0 0 - 49.77 44.48 49.77 - - 0 - 0.00%
2008-11-25 0 0.047 0.046 0.048 0.043 0.048 150,000 6,900 0.0460 49.77 48.71 50.83 45.54 50.83 142 48.712 0.00%
2008-11-24 0 0.047 0.047 0.048 0.045 0.045 150,000 6,750 0.0450 49.77 49.77 50.83 47.65 47.65 142 47.653 -4.08%
2008-11-21 0 0.049 0.050 0.051 0.049 0.049 200,000 9,800 0.0490 51.89 52.95 54.01 51.89 51.89 189 51.889 2.08%
2008-11-20 0 0.048 0.048 0.049 0.048 0.048 300,000 14,400 0.0480 50.83 50.83 51.89 50.83 50.83 283 50.830 -2.04%
2008-11-19 0 0.049 0.048 0.049 0.041 0.049 500,000 21,800 0.0436 51.89 50.83 51.89 43.42 51.89 472 46.171 0.00%
2008-11-18 0 0.049 0.045 0.049 0.044 0.049 600,000 27,400 0.0457 51.89 47.65 51.89 46.59 51.89 567 48.359 -2.00%
2008-11-17 0 0.050 0.044 0.050 0.049 0.051 10,750,000 546,000 0.0508 52.95 46.59 52.95 51.89 54.01 10,151 53.786 2.04%
2008-11-14 0 0.049 0.043 0.049 0.045 0.050 47,300,000 2,308,600 0.0488 51.89 45.54 51.89 47.65 52.95 44,666 51.685 22.50%
2008-11-13 0 0.040 0.036 0.044 - - 0 0 - 42.36 38.12 46.59 - - 0 - 0.00%
2008-11-12 0 0.040 0.040 0.046 0.040 0.040 1,200,000 48,000 0.0400 42.36 42.36 48.71 42.36 42.36 1,133 42.359 -2.44%
2008-11-11 0 0.041 0.038 0.043 - - 0 0 - 43.42 40.24 45.54 - - 0 - 0.00%
2008-11-10 0 0.041 0.040 0.042 - - 0 0 - 43.42 42.36 44.48 - - 0 - 0.00%
2008-11-07 0 0.041 0.041 0.044 0.038 0.042 3,650,000 144,750 0.0397 43.42 43.42 46.59 40.24 44.48 3,447 41.996 2.50%
2008-11-06 0 0.040 0.039 0.044 - - 0 0 - 42.36 41.30 46.59 - - 0 - 0.00%
2008-11-05 0 0.040 0.040 0.048 0.040 0.040 350,000 14,000 0.0400 42.36 42.36 50.83 42.36 42.36 331 42.359 0.00%
2008-11-04 0 0.040 0.040 0.043 0.040 0.043 400,000 16,600 0.0415 42.36 42.36 45.54 42.36 45.54 378 43.947 -6.98%
2008-11-03 0 0.043 0.043 0.047 0.039 0.045 1,100,000 48,100 0.0437 45.54 45.54 49.77 41.30 47.65 1,039 46.306 -2.27%
2008-10-31 0 0.044 0.040 0.055 0.033 0.044 1,400,000 57,150 0.0408 46.59 42.36 58.24 34.95 46.59 1,322 43.228 22.22%
2008-10-30 0 0.036 0.034 0.036 0.034 0.036 1,350,000 46,300 0.0343 38.12 36.00 38.12 36.00 38.12 1,275 36.319 -2.70%
2008-10-29 0 0.037 0.034 0.038 0.029 0.038 950,000 33,200 0.0349 39.18 36.00 40.24 30.71 40.24 897 37.008 27.59%
2008-10-28 0 0.029 0.029 0.032 0.029 0.032 774,995 23,650 0.0305 30.71 30.71 33.89 30.71 33.89 732 32.316 -6.45%
2008-10-27 0 0.031 0.031 0.037 0.031 0.031 100,000 3,100 0.0310 32.83 32.83 39.18 32.83 32.83 94 32.828 -20.51%
2008-10-24 0 0.039 0.032 0.039 0.039 0.039 350,000 13,650 0.0390 41.30 33.89 41.30 41.30 41.30 331 41.300 -2.50%
2008-10-23 0 0.040 0.038 0.040 0.032 0.040 1,300,000 47,950 0.0369 42.36 40.24 42.36 33.89 42.36 1,228 39.059 0.00%
2008-10-22 0 0.040 0.034 0.040 0.040 0.040 350,000 14,000 0.0400 42.36 36.00 42.36 42.36 42.36 331 42.359 0.00%
2008-10-21 0 0.040 0.031 0.040 - - 0 0 - 42.36 32.83 42.36 - - 0 - 0.00%
2008-10-20 0 0.040 0.030 0.043 0.031 0.040 3,550,000 135,850 0.0383 42.36 31.77 45.54 32.83 42.36 3,352 40.524 -2.44%
2008-10-17 0 0.041 0.033 0.043 - - 0 0 - 43.42 34.95 45.54 - - 0 - 0.00%
2008-10-16 0 0.041 0.030 0.042 - - 0 0 - 43.42 31.77 44.48 - - 0 - 0.00%
2008-10-15 0 0.041 0.036 0.041 - - 0 0 - 43.42 38.12 43.42 - - 0 - -4.65%
2008-10-14 0 0.043 0.035 0.043 - - 0 0 - 45.54 37.06 45.54 - - 0 - 0.00%
2008-10-13 0 0.043 0.039 0.043 0.041 0.043 475,000 19,600 0.0413 45.54 41.30 45.54 43.42 45.54 449 43.696 2.38%
2008-10-10 0 0.042 0.042 0.043 0.037 0.042 1,350,000 51,950 0.0385 44.48 44.48 45.54 39.18 44.48 1,275 40.750 -2.33%
2008-10-09 0 0.043 0.043 0.045 0.041 0.043 825,000 35,125 0.0426 45.54 45.54 47.65 43.42 45.54 779 45.086 -4.44%
2008-10-08 0 0.045 0.042 0.046 0.040 0.045 1,050,000 45,000 0.0429 47.65 44.48 48.71 42.36 47.65 992 45.384 0.00%
2008-10-06 0 0.045 0.045 0.047 0.042 0.045 900,000 39,900 0.0443 47.65 47.65 49.77 44.48 47.65 850 46.947 -6.25%
2008-10-03 0 0.048 0.044 0.049 0.041 0.049 900,000 41,900 0.0466 50.83 46.59 51.89 43.42 51.89 850 49.301 0.00%
2008-10-02 0 0.048 0.044 0.048 0.044 0.048 850,000 39,500 0.0465 50.83 46.59 50.83 46.59 50.83 803 49.211 9.09%
2008-09-30 0 0.044 0.042 0.046 0.042 0.046 1,150,000 48,850 0.0425 46.59 44.48 48.71 44.48 48.71 1,086 44.983 -15.38%
2008-09-29 0 0.052 0.046 0.057 - - 0 0 - 55.07 48.71 60.36 - - 0 - 0.00%
2008-09-26 0 0.052 0.051 0.057 0.052 0.052 300,000 15,600 0.0520 55.07 54.01 60.36 55.07 55.07 283 55.066 -3.70%
2008-09-25 0 0.054 0.052 0.057 - - 0 0 - 57.18 55.07 60.36 - - 0 - 0.00%
2008-09-24 0 0.054 0.054 0.057 0.053 0.057 15,275,000 853,925 0.0559 57.18 57.18 60.36 56.13 60.36 14,424 59.200 -6.90%
2008-09-23 0 0.058 0.051 0.058 0.051 0.058 1,200,000 66,500 0.0554 61.42 54.01 61.42 54.01 61.42 1,133 58.684 -1.69%
2008-09-22 0 0.059 0.054 0.059 0.050 0.059 600,000 30,900 0.0515 62.48 57.18 62.48 52.95 62.48 567 54.537 1.72%
2008-09-19 0 0.058 0.055 0.058 0.060 0.063 450,000 27,600 0.0613 61.42 58.24 61.42 63.54 66.71 425 64.950 -1.69%
2008-09-18 0 0.059 0.050 0.058 0.040 0.059 2,750,000 137,050 0.0498 62.48 52.95 61.42 42.36 62.48 2,597 52.775 18.00%
2008-09-17 0 0.050 0.050 0.058 0.041 0.055 4,000,000 174,900 0.0437 52.95 52.95 61.42 43.42 58.24 3,777 46.303 6.38%
2008-09-16 0 0.047 0.046 0.054 0.047 0.050 826,209 40,391 0.0489 49.77 48.71 57.18 49.77 52.95 780 51.770 -30.88%
2008-09-12 0 0.068 0.064 0.068 0.069 0.070 150,000 10,400 0.0693 72.01 67.77 72.01 73.07 74.13 142 73.421 4.62%
2008-09-11 0 0.065 0.065 0.070 0.065 0.070 2,950,000 202,250 0.0686 68.83 68.83 74.13 68.83 74.13 2,786 72.602 -12.16%
2008-09-10 0 0.074 0.071 0.079 0.074 0.075 1,750,000 129,750 0.0741 78.36 75.19 83.66 78.36 79.42 1,653 78.515 -6.33%
2008-09-09 0 0.079 0.077 0.080 0.075 0.080 450,000 35,650 0.0792 83.66 81.54 84.72 79.42 84.72 425 83.893 5.33%
2008-09-08 0 0.075 0.075 0.080 0.074 0.076 737,500 54,888 0.0744 79.42 79.42 84.72 78.36 80.48 696 78.813 2.74%
2008-09-05 0 0.073 0.073 0.074 0.073 0.074 300,000 21,950 0.0732 77.30 77.30 78.36 77.30 78.36 283 77.481 -10.98%
2008-09-04 0 0.082 0.075 0.082 - - 0 0 - 86.84 79.42 86.84 - - 0 - 0.00%
2008-09-03 0 0.082 0.080 0.082 0.080 0.082 1,100,000 90,100 0.0819 86.84 84.72 86.84 84.72 86.84 1,039 86.739 -3.53%
2008-09-02 0 0.085 0.077 0.085 - - 25,000 1,625 0.0650 90.01 81.54 90.01 - - 24 68.833 -1.16%
2008-09-01 0 0.086 0.076 0.089 0.086 0.086 50,000 4,300 0.0860 91.07 80.48 94.25 91.07 91.07 47 91.071 4.88%
2008-08-29 0 0.082 0.082 0.086 0.082 0.082 350,000 28,700 0.0820 86.84 86.84 91.07 86.84 86.84 331 86.835 -4.65%
2008-08-28 0 0.086 0.082 0.086 0.080 0.086 1,025,000 84,850 0.0828 91.07 86.84 91.07 84.72 91.07 968 87.662 3.61%
2008-08-27 0 0.083 0.083 0.088 0.083 0.087 500,000 43,000 0.0860 87.89 87.89 93.19 87.89 92.13 472 91.071 -1.19%
2008-08-26 0 0.084 0.077 0.084 0.073 0.084 3,600,000 292,100 0.0811 88.95 81.54 88.95 77.30 88.95 3,400 85.923 5.00%
2008-08-25 0 0.080 0.080 0.085 0.079 0.080 625,000 49,975 0.0800 84.72 84.72 90.01 83.66 84.72 590 84.675 0.00%
2008-08-21 0 0.080 0.080 0.084 0.080 0.082 850,000 68,500 0.0806 84.72 84.72 88.95 84.72 86.84 803 85.340 -2.44%
2008-08-20 0 0.082 0.082 0.087 0.080 0.091 625,000 53,375 0.0854 86.84 86.84 92.13 84.72 96.37 590 90.436 1.23%
2008-08-19 0 0.081 0.081 0.088 0.080 0.082 950,000 77,000 0.0811 85.78 85.78 93.19 84.72 86.84 897 85.832 -10.00%
2008-08-18 0 0.090 0.084 0.092 0.085 0.092 8,250,000 732,150 0.0887 95.31 88.95 97.42 90.01 97.42 7,791 93.978 9.76%
2008-08-15 0 0.041 0.041 0.043 0.041 0.050 17,100,000 757,700 0.0443 86.84 86.84 91.07 86.84 105.9 8,074 93.845 -24.07%
2008-08-14 0 0.054 0.049 0.053 0.040 0.054 42,300,006 1,943,600 0.0459 114.4 103.8 112.3 84.72 114.4 19,972 97.315 10.20%
2008-08-13 0 0.049 0.048 0.049 0.044 0.051 65,700,000 3,128,500 0.0476 103.8 101.7 103.8 93.19 108.0 31,021 100.85 -9.26%
2008-08-12 0 0.054 0.053 0.054 0.051 0.057 19,200,000 1,046,500 0.0545 114.4 112.3 114.4 108.0 120.7 9,065 115.44 -8.47%
2008-08-11 0 0.059 0.059 0.062 0.058 0.069 6,300,000 383,000 0.0608 125.0 125.0 131.3 122.8 146.1 2,975 128.76 -10.61%
2008-08-08 0 0.066 0.066 0.068 0.066 0.073 5,800,000 398,300 0.0687 139.8 139.8 144.0 139.8 154.6 2,739 145.44 -9.59%
2008-08-07 0 0.073 0.070 0.073 0.060 0.076 45,298,240 3,153,830 0.0696 154.6 148.3 154.6 127.1 161.0 21,388 147.46 14.06%
2008-08-05 0 0.064 0.062 0.064 0.061 0.065 10,600,000 668,000 0.0630 135.5 131.3 135.5 129.2 137.7 5,005 133.47 -1.54%
2008-08-04 0 0.065 0.062 0.065 0.061 0.068 36,900,000 2,354,700 0.0638 137.7 131.3 137.7 129.2 144.0 17,423 135.15 -4.41%
2008-08-01 0 0.068 0.068 0.071 0.065 0.072 32,750,000 2,259,400 0.0690 144.0 144.0 150.4 137.7 152.5 15,463 146.11 -4.23%
2008-07-31 0 0.071 0.070 0.072 0.068 0.075 58,400,000 4,213,500 0.0721 150.4 148.3 152.5 144.0 158.8 27,574 152.81 -5.33%
2008-07-30 0 0.075 0.074 0.075 0.062 0.075 104,798,976 7,309,739 0.0698 158.8 156.7 158.8 131.3 158.8 49,482 147.73 11.94%
2008-07-29 0 0.067 0.063 0.068 0.050 0.067 87,714,974 5,103,349 0.0582 141.9 133.4 144.0 105.9 141.9 41,415 123.22 28.85%
2008-07-28 0 0.052 0.052 0.053 0.052 0.058 32,200,000 1,745,100 0.0542 110.1 110.1 112.3 110.1 122.8 15,204 114.78 -10.34%
2008-07-25 0 0.058 0.058 0.059 0.055 0.060 12,000,000 703,500 0.0586 122.8 122.8 125.0 116.5 127.1 5,666 124.16 0.00%
2008-07-24 0 0.058 0.059 0.061 0.058 0.062 15,650,000 930,300 0.0594 122.8 125.0 129.2 122.8 131.3 7,389 125.90 -4.92%
2008-07-23 0 0.061 0.059 0.061 0.056 0.061 7,400,000 431,800 0.0584 129.2 125.0 129.2 118.6 129.2 3,494 123.58 7.02%
2008-07-22 0 0.057 0.057 0.058 0.056 0.058 4,100,000 233,400 0.0569 120.7 120.7 122.8 118.6 122.8 1,936 120.57 -1.72%
2008-07-21 0 0.058 0.058 0.060 0.057 0.060 4,000,000 233,500 0.0584 122.8 122.8 127.1 120.7 127.1 1,889 123.63 1.75%
2008-07-18 0 0.057 0.056 0.057 0.057 0.060 6,300,000 362,600 0.0576 120.7 118.6 120.7 120.7 127.1 2,975 121.90 -5.00%
2008-07-17 0 0.060 0.057 0.059 0.057 0.060 600,000 34,900 0.0582 127.1 120.7 125.0 120.7 127.1 283 123.19 -3.23%
2008-07-16 0 0.062 0.059 0.062 0.054 0.062 3,800,000 222,200 0.0585 131.3 125.0 131.3 114.4 131.3 1,794 123.84 6.90%
2008-07-15 0 0.058 0.057 0.058 0.057 0.058 1,900,000 109,800 0.0578 122.8 120.7 122.8 120.7 122.8 897 122.39 -4.92%
2008-07-14 0 0.061 0.057 0.061 0.060 0.061 300,000 18,200 0.0607 129.2 120.7 129.2 127.1 129.2 142 128.49 0.00%
2008-07-11 0 0.061 0.060 0.061 0.058 0.061 11,200,000 669,700 0.0598 129.2 127.1 129.2 122.8 129.2 5,288 126.64 0.00%
2008-07-10 0 0.061 0.061 0.062 0.059 0.061 3,300,000 199,400 0.0604 129.2 129.2 131.3 125.0 129.2 1,558 127.97 0.00%
2008-07-09 0 0.061 0.061 0.062 0.060 0.065 15,200,000 946,000 0.0622 129.2 129.2 131.3 127.1 137.7 7,177 131.81 3.98%
2008-07-08 0 0.063 0.060 0.063 0.058 0.064 10,400,000 638,900 0.0614 124.3 118.3 124.3 114.4 126.2 5,273 121.16 -1.56%
2008-07-07 0 0.064 0.063 0.064 0.060 0.065 6,300,000 395,300 0.0627 126.2 124.3 126.2 118.3 128.2 3,194 123.75 3.23%
2008-07-04 0 0.062 0.061 0.062 0.054 0.063 14,300,000 861,900 0.0603 122.3 120.3 122.3 106.5 124.3 7,251 118.87 10.71%
2008-07-03 0 0.056 0.056 0.059 0.056 0.061 3,800,000 223,800 0.0589 110.4 110.4 116.4 110.4 120.3 1,927 116.16 -6.67%
2008-07-02 0 0.060 0.060 0.062 0.053 0.063 29,900,000 1,787,600 0.0598 118.3 118.3 122.3 104.5 124.3 15,160 117.91 9.09%
2008-06-30 0 0.055 0.054 0.057 0.053 0.055 6,600,000 356,000 0.0539 108.5 106.5 112.4 104.5 108.5 3,346 106.38 3.77%
2008-06-27 0 0.053 0.053 0.056 0.053 0.056 1,800,000 95,700 0.0532 104.5 104.5 110.4 104.5 110.4 913 104.86 -5.36%
2008-06-26 0 0.056 0.056 0.058 0.056 0.056 1,800,000 100,800 0.0560 110.4 110.4 114.4 110.4 110.4 913 110.45 -3.45%
2008-06-25 0 0.058 0.057 0.059 0.056 0.058 1,900,000 108,700 0.0572 114.4 112.4 116.4 110.4 114.4 963 112.83 0.00%
2008-06-24 0 0.058 0.055 0.058 0.055 0.058 1,400,000 79,600 0.0569 114.4 108.5 114.4 108.5 114.4 710 112.14 -1.69%
2008-06-23 0 0.059 0.058 0.059 0.055 0.059 3,500,000 198,900 0.0568 116.4 114.4 116.4 108.5 116.4 1,775 112.08 3.51%
2008-06-20 0 0.057 0.056 0.058 0.054 0.057 4,600,000 257,200 0.0559 112.4 110.4 114.4 106.5 112.4 2,332 110.27 -5.00%
2008-06-19 0 0.060 0.056 0.060 0.054 0.061 5,400,000 303,100 0.0561 118.3 110.4 118.3 106.5 120.3 2,738 110.70 0.00%
2008-06-18 0 0.060 0.058 0.061 0.060 0.062 7,000,000 424,000 0.0606 118.3 114.4 120.3 118.3 122.3 3,549 119.46 -1.64%
2008-06-17 0 0.061 0.060 0.062 0.060 0.062 11,600,000 707,100 0.0610 120.3 118.3 122.3 118.3 122.3 5,882 120.22 -1.61%
2008-06-16 0 0.062 0.059 0.062 0.058 0.063 14,700,000 895,800 0.0609 122.3 116.4 122.3 114.4 124.3 7,453 120.19 3.33%
2008-06-13 0 0.060 0.059 0.061 0.052 0.062 10,400,000 597,800 0.0575 118.3 116.4 120.3 102.6 122.3 5,273 113.37 11.11%
2008-06-12 0 0.054 0.053 0.056 0.051 0.055 5,000,000 264,200 0.0528 106.5 104.5 110.4 100.6 108.5 2,535 104.21 1.89%
2008-06-11 0 0.053 0.053 0.054 0.049 0.054 7,800,000 401,800 0.0515 104.5 104.5 106.5 96.64 106.5 3,955 101.60 1.92%
2008-06-10 0 0.052 0.051 0.053 0.051 0.053 6,000,000 313,300 0.0522 102.6 100.6 104.5 100.6 104.5 3,042 102.98 -5.45%
2008-06-06 0 0.055 0.054 0.056 0.054 0.056 3,102,000 169,012 0.0545 108.5 106.5 110.4 106.5 110.4 1,573 107.46 0.00%
2008-06-05 0 0.055 0.054 0.055 0.054 0.058 11,600,000 643,200 0.0554 108.5 106.5 108.5 106.5 114.4 5,882 109.36 -3.51%
2008-06-04 0 0.057 0.057 0.058 0.056 0.060 20,700,400 1,211,924 0.0585 112.4 112.4 114.4 110.4 118.3 10,496 115.47 -17.39%
2008-06-03 1 - - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 136.1 - - - - 0 - 0.00%
2008-05-28 0 0.069 0.068 0.070 0.068 0.072 1,300,000 90,400 0.0695 136.1 134.1 138.1 134.1 142.0 659 137.15 -1.43%
2008-05-27 0 0.070 0.067 0.070 0.065 0.071 3,600,000 251,700 0.0699 138.1 132.1 138.1 128.2 140.0 1,825 137.89 11.11%
2008-05-26 0 0.063 0.063 0.065 0.063 0.066 3,100,000 198,900 0.0642 124.3 124.3 128.2 124.3 130.2 1,572 126.54 -4.55%
2008-05-23 0 0.066 0.065 0.067 0.066 0.068 600,000 39,800 0.0663 130.2 128.2 132.1 130.2 134.1 304 130.83 0.00%
2008-05-22 0 0.066 0.065 0.066 0.066 0.066 1,800,000 118,800 0.0660 130.2 128.2 130.2 130.2 130.2 913 130.17 -7.04%
2008-05-21 0 0.071 0.068 0.074 0.065 0.073 2,800,000 192,300 0.0687 140.0 134.1 145.9 128.2 144.0 1,420 135.45 7.58%
2008-05-20 0 0.066 0.065 0.066 0.063 0.067 4,600,000 299,300 0.0651 130.2 128.2 130.2 124.3 132.1 2,332 128.32 -1.49%
2008-05-19 0 0.067 0.066 0.068 0.064 0.069 10,500,000 700,500 0.0667 132.1 130.2 134.1 126.2 136.1 5,324 131.58 -5.63%
2008-05-16 0 0.071 0.070 0.071 0.069 0.073 4,000,000 282,600 0.0707 140.0 138.1 140.0 136.1 144.0 2,028 139.34 1.43%
2008-05-15 0 0.070 0.069 0.071 0.069 0.074 5,200,000 366,100 0.0704 138.1 136.1 140.0 136.1 145.9 2,637 138.85 -4.11%
2008-05-14 0 0.073 0.073 0.075 0.069 0.073 9,200,000 650,300 0.0707 144.0 144.0 147.9 136.1 144.0 4,665 139.41 -1.35%
2008-05-13 0 0.074 0.074 0.075 0.074 0.079 2,800,000 209,600 0.0749 145.9 145.9 147.9 145.9 155.8 1,420 147.64 -2.63%
2008-05-09 0 0.076 0.075 0.077 0.074 0.076 7,800,000 590,800 0.0757 149.9 147.9 151.9 145.9 149.9 3,955 149.39 -1.30%
2008-05-08 0 0.077 0.077 0.079 0.075 0.080 3,800,000 297,200 0.0782 151.9 151.9 155.8 147.9 157.8 1,927 154.25 -2.53%
2008-05-07 0 0.079 0.077 0.082 0.075 0.085 12,300,000 953,600 0.0775 155.8 151.9 161.7 147.9 167.6 6,237 152.91 -3.66%
2008-05-06 0 0.082 0.080 0.082 0.073 0.083 30,500,000 2,421,500 0.0794 161.7 157.8 161.7 144.0 163.7 15,465 156.58 13.89%
2008-05-05 0 0.072 0.071 0.072 0.071 0.073 8,500,000 610,700 0.0718 142.0 140.0 142.0 140.0 144.0 4,310 141.70 0.00%
2008-05-02 0 0.072 0.071 0.072 0.066 0.073 4,800,000 336,000 0.0700 142.0 140.0 142.0 130.2 144.0 2,434 138.06 10.77%
2008-04-30 0 0.065 0.063 0.069 0.065 0.066 200,000 13,100 0.0655 128.2 124.3 136.1 128.2 130.2 101 129.18 -1.52%
2008-04-29 0 0.066 0.065 0.066 0.065 0.066 1,500,000 96,600 0.0644 130.2 128.2 130.2 128.2 130.2 761 127.01 1.54%
2008-04-28 0 0.065 0.064 0.065 0.065 0.065 400,000 26,000 0.0650 128.2 126.2 128.2 128.2 128.2 203 128.20 0.00%
2008-04-25 0 0.065 0.065 0.068 0.065 0.066 600,000 39,500 0.0658 128.2 128.2 134.1 128.2 130.2 304 129.84 -2.99%
2008-04-24 0 0.067 0.067 0.068 0.064 0.068 3,300,000 216,200 0.0655 132.1 132.1 134.1 126.2 134.1 1,673 129.21 3.08%
2008-04-23 0 0.065 0.065 0.067 0.064 0.064 800,000 51,200 0.0640 128.2 128.2 132.1 126.2 126.2 406 126.22 -5.80%
2008-04-22 0 0.069 0.065 0.069 0.065 0.070 1,000,000 67,300 0.0673 136.1 128.2 136.1 128.2 138.1 507 132.73 6.15%
2008-04-21 0 0.065 0.064 0.065 0.064 0.067 2,300,000 151,100 0.0657 128.2 126.2 128.2 126.2 132.1 1,166 129.57 3.17%
2008-04-18 0 0.063 0.061 0.064 0.061 0.063 20,400,000 1,264,600 0.0620 124.3 120.3 126.2 120.3 124.3 10,344 122.26 0.00%
2008-04-17 0 0.063 0.063 0.064 0.062 0.065 1,700,000 107,200 0.0631 124.3 124.3 126.2 122.3 128.2 862 124.37 -3.08%
2008-04-16 0 0.065 0.065 0.068 0.063 0.065 1,700,000 108,900 0.0641 128.2 128.2 134.1 124.3 128.2 862 126.34 -2.99%
2008-04-15 0 0.067 0.063 0.068 - - 0 0 - 132.1 124.3 134.1 - - 0 - 0.00%
2008-04-14 0 0.067 0.064 0.067 0.069 0.069 100,000 6,900 0.0690 132.1 126.2 132.1 136.1 136.1 51 136.09 -2.90%
2008-04-11 0 0.069 0.067 0.069 0.064 0.069 4,200,000 278,000 0.0662 136.1 132.1 136.1 126.2 136.1 2,130 130.54 0.00%
2008-04-10 0 0.069 0.067 0.070 0.069 0.069 100,000 6,900 0.0690 136.1 132.1 138.1 136.1 136.1 51 136.09 0.00%
2008-04-09 0 0.069 0.069 0.070 0.068 0.070 3,300,000 226,500 0.0686 136.1 136.1 138.1 134.1 138.1 1,673 135.37 0.00%
2008-04-08 0 0.069 0.068 0.070 0.068 0.069 1,600,000 109,300 0.0683 136.1 134.1 138.1 134.1 136.1 811 134.73 0.00%
2008-04-07 0 0.069 0.069 0.070 0.068 0.070 2,200,000 153,300 0.0697 136.1 136.1 138.1 134.1 138.1 1,115 137.43 -2.82%
2008-04-03 0 0.071 0.070 0.071 0.071 0.073 1,500,000 108,100 0.0721 140.0 138.1 140.0 140.0 144.0 761 142.13 -2.74%
2008-04-02 0 0.073 0.072 0.073 0.072 0.073 2,300,000 165,200 0.0718 144.0 142.0 144.0 142.0 144.0 1,166 141.66 1.39%
2008-04-01 0 0.072 0.070 0.072 0.069 0.073 5,000,000 351,800 0.0704 142.0 138.1 142.0 136.1 144.0 2,535 138.77 2.86%
2008-03-31 0 0.070 0.070 0.072 0.069 0.072 11,700,000 825,100 0.0705 138.1 138.1 142.0 136.1 142.0 5,932 139.09 -5.41%
2008-03-28 0 0.074 0.071 0.074 0.071 0.078 22,300,000 1,650,800 0.0740 145.9 140.0 145.9 140.0 153.8 11,307 146.00 -11.90%
2008-03-27 0 0.084 0.084 0.088 0.080 0.095 16,600,000 1,471,700 0.0887 165.7 165.7 173.6 157.8 187.4 8,417 174.85 10.53%
2008-03-26 0 0.076 0.075 0.078 0.075 0.078 3,400,000 263,400 0.0775 149.9 147.9 153.8 147.9 153.8 1,724 152.79 4.11%
2008-03-25 0 0.073 0.072 0.075 0.070 0.076 3,000,000 217,800 0.0726 144.0 142.0 147.9 138.1 149.9 1,521 143.19 -1.35%
2008-03-20 0 0.074 0.070 0.074 0.074 0.074 1,000,000 74,000 0.0740 145.9 138.1 145.9 145.9 145.9 507 145.95 0.00%
2008-03-19 0 0.074 0.073 0.074 0.070 0.075 26,600,000 1,939,500 0.0729 145.9 144.0 145.9 138.1 147.9 13,487 143.80 0.00%
2008-03-18 0 0.074 0.073 0.075 0.055 0.074 14,700,000 938,200 0.0638 145.9 144.0 147.9 108.5 145.9 7,453 125.88 5.71%
2008-03-17 0 0.070 0.067 0.072 0.068 0.075 15,400,000 1,107,800 0.0719 138.1 132.1 142.0 134.1 147.9 7,808 141.87 -12.50%
2008-03-14 0 0.080 0.077 0.080 0.078 0.081 3,300,000 260,300 0.0789 157.8 151.9 157.8 153.8 159.8 1,673 155.57 2.56%
2008-03-13 0 0.078 0.076 0.079 0.077 0.086 7,600,000 603,900 0.0795 153.8 149.9 155.8 151.9 169.6 3,853 156.72 -10.34%
2008-03-12 0 0.087 0.085 0.087 0.085 0.088 1,500,000 128,800 0.0859 171.6 167.6 171.6 167.6 173.6 761 169.35 1.16%
2008-03-11 0 0.086 0.086 0.088 0.083 0.089 4,000,000 337,500 0.0844 169.6 169.6 173.6 163.7 175.5 2,028 166.41 -3.37%
2008-03-10 0 0.089 0.085 0.089 0.082 0.090 6,300,000 542,500 0.0861 175.5 167.6 175.5 161.7 177.5 3,194 169.83 -1.11%
2008-03-07 0 0.090 0.088 0.090 0.088 0.092 3,600,000 324,400 0.0901 177.5 173.6 177.5 173.6 181.4 1,825 177.72 -5.26%
2008-03-06 0 0.095 0.094 0.097 0.090 0.096 7,100,000 660,400 0.0930 187.4 185.4 191.3 177.5 189.3 3,600 183.45 -1.04%
2008-03-05 0 0.096 0.095 0.097 0.092 0.099 4,700,000 445,900 0.0949 189.3 187.4 191.3 181.4 195.3 2,383 187.11 -2.04%
2008-03-04 0 0.098 0.096 0.099 0.096 0.105 22,500,000 2,261,800 0.1005 193.3 189.3 195.3 189.3 207.1 11,408 198.26 -5.77%
2008-03-03 0 0.104 0.103 0.106 0.100 0.108 16,800,000 1,758,300 0.1047 205.1 203.1 209.1 197.2 213.0 8,518 206.42 0.97%
2008-02-29 0 0.103 0.101 0.103 0.101 0.107 36,000,000 3,720,800 0.1034 203.1 199.2 203.1 199.2 211.0 18,253 203.84 0.98%
2008-02-28 0 0.102 0.101 0.103 0.097 0.107 64,700,000 6,699,800 0.1036 201.2 199.2 203.1 191.3 211.0 32,805 204.23 0.99%
2008-02-27 0 0.101 0.100 0.101 0.100 0.115 121,100,000 12,582,400 0.1039 199.2 197.2 199.2 197.2 226.8 61,402 204.92 -4.72%
2008-02-26 0 0.106 0.108 0.110 0.103 0.135 112,000,000 13,013,400 0.1162 209.1 213.0 216.9 203.1 266.3 56,788 229.16 -23.74%
2008-02-25 0 0.139 0.135 0.139 0.133 0.160 17,616,000 2,540,076 0.1442 274.1 266.3 274.1 262.3 315.6 8,932 284.38 2.21%
2008-02-22 0 0.136 0.133 0.136 0.130 0.136 20,500,000 2,704,600 0.1319 268.2 262.3 268.2 256.4 268.2 10,394 260.20 0.74%
2008-02-21 0 0.135 0.134 0.139 0.135 0.155 13,000,000 1,847,300 0.1421 266.3 264.3 274.1 266.3 305.7 6,591 280.26 -10.60%
2008-02-20 0 0.151 0.150 0.152 0.138 0.156 14,100,000 2,088,400 0.1481 297.8 295.8 299.8 272.2 307.7 7,149 292.12 7.09%
2008-02-19 0 0.141 0.140 0.144 0.140 0.163 25,400,000 3,854,200 0.1517 278.1 276.1 284.0 276.1 321.5 12,879 299.27 -10.76%
2008-02-18 0 0.158 0.157 0.159 0.140 0.163 60,200,000 9,187,300 0.1526 311.6 309.6 313.6 276.1 321.5 30,524 300.99 18.80%
2008-02-15 0 0.133 0.132 0.135 0.094 0.141 37,850,000 4,773,400 0.1261 262.3 260.3 266.3 185.4 278.1 19,191 248.73 33.00%
2008-02-14 0 0.100 0.100 0.104 0.100 0.104 1,800,000 181,800 0.1010 197.2 197.2 205.1 197.2 205.1 913 199.20 -7.41%
2008-02-13 0 0.108 0.101 0.108 0.096 0.109 5,300,000 545,700 0.1030 213.0 199.2 213.0 189.3 215.0 2,687 203.07 6.93%
2008-02-12 0 0.101 0.100 0.105 0.100 0.110 7,900,000 830,500 0.1051 199.2 197.2 207.1 197.2 216.9 4,006 207.34 1.00%
2008-02-11 0 0.100 0.096 0.100 0.090 0.100 25,400,000 2,368,300 0.0932 197.2 189.3 197.2 177.5 197.2 12,879 183.89 13.64%
2008-02-06 0 0.088 0.082 0.093 0.080 0.088 1,800,000 147,100 0.0817 173.6 161.7 183.4 157.8 173.6 913 161.18 -1.12%
2008-02-05 0 0.089 0.085 0.089 0.080 0.089 8,500,000 717,500 0.0844 175.5 167.6 175.5 157.8 175.5 4,310 166.48 3.49%
2008-02-04 0 0.086 0.086 0.088 0.079 0.088 3,300,000 268,000 0.0812 169.6 169.6 173.6 155.8 173.6 1,673 160.17 8.86%
2008-02-01 0 0.079 0.074 0.082 0.077 0.082 3,300,000 260,700 0.0790 155.8 145.9 161.7 151.9 161.7 1,673 155.81 3.95%
2008-01-31 0 0.076 0.072 0.076 0.072 0.076 2,700,000 197,700 0.0732 149.9 142.0 149.9 142.0 149.9 1,369 144.41 5.56%
2008-01-30 0 0.072 0.071 0.074 0.070 0.086 10,410,000 765,950 0.0736 142.0 140.0 145.9 138.1 169.6 5,278 145.11 -2.70%
2008-01-29 1 - - - - - 0 0 - 145.9 - - - - 0 - 0.00%
2008-01-28 1 0.074 0.070 0.077 0.074 0.075 1,800,000 134,500 0.0747 145.9 138.1 151.9 145.9 147.9 913 147.37 -12.94%
2008-01-25 0 0.085 0.079 0.086 0.075 0.085 12,700,000 992,800 0.0782 167.6 155.8 169.6 147.9 167.6 6,439 154.18 18.06%
2008-01-24 0 0.072 0.072 0.074 0.070 0.072 800,000 56,400 0.0705 142.0 142.0 145.9 138.1 142.0 406 139.04 -4.00%
2008-01-23 0 0.075 0.068 0.075 0.067 0.079 4,300,000 314,700 0.0732 147.9 134.1 147.9 132.1 155.8 2,180 144.34 11.94%
2008-01-22 0 0.067 0.067 0.069 0.066 0.070 8,800,000 593,500 0.0674 132.1 132.1 136.1 130.2 138.1 4,462 133.01 -8.22%
2008-01-21 0 0.073 0.073 0.077 0.071 0.073 2,100,000 151,100 0.0720 144.0 144.0 151.9 140.0 144.0 1,065 141.91 -2.67%
2008-01-18 0 0.075 0.075 0.076 0.071 0.076 2,500,000 186,400 0.0746 147.9 147.9 149.9 140.0 149.9 1,268 147.05 0.00%
2008-01-17 0 0.075 0.074 0.076 0.070 0.076 5,200,000 379,200 0.0729 147.9 145.9 149.9 138.1 149.9 2,637 143.82 2.74%
2008-01-16 0 0.073 0.072 0.074 0.070 0.087 16,200,000 1,200,000 0.0741 144.0 142.0 145.9 138.1 171.6 8,214 146.09 -18.89%
2008-01-15 0 0.090 0.087 0.090 0.086 0.090 5,500,000 484,600 0.0881 177.5 171.6 177.5 169.6 177.5 2,789 173.77 2.27%
2008-01-14 0 0.088 0.087 0.090 0.086 0.088 2,100,000 183,600 0.0874 173.6 171.6 177.5 169.6 173.6 1,065 172.43 -4.35%
2008-01-11 0 0.092 0.090 0.092 0.088 0.092 1,300,000 116,300 0.0895 181.4 177.5 181.4 173.6 181.4 659 176.44 0.00%
2008-01-10 0 0.092 0.091 0.092 0.090 0.095 2,400,000 222,500 0.0927 181.4 179.5 181.4 177.5 187.4 1,217 182.84 2.22%
2008-01-09 0 0.090 0.090 0.092 0.089 0.094 2,450,000 223,200 0.0911 177.5 177.5 181.4 175.5 185.4 1,242 179.68 -3.23%
2008-01-08 0 0.093 0.092 0.094 0.091 0.096 3,100,000 286,500 0.0924 183.4 181.4 185.4 179.5 189.3 1,572 182.27 -7.00%
2008-01-07 0 0.100 0.094 0.100 0.091 0.100 1,000,000 94,000 0.0940 197.2 185.4 197.2 179.5 197.2 507 185.39 0.00%
2008-01-04 0 0.100 0.093 0.102 0.100 0.102 1,600,000 161,100 0.1007 197.2 183.4 201.2 197.2 201.2 811 198.58 0.00%
2008-01-03 0 0.100 0.094 0.101 0.100 0.100 100,000 10,000 0.1000 197.2 185.4 199.2 197.2 197.2 51 197.22 -1.96%
2008-01-02 0 0.102 0.097 0.102 0.102 0.102 100,000 10,200 0.1020 201.2 191.3 201.2 201.2 201.2 51 201.17 5.15%
2007-12-31 0 0.097 0.096 0.101 0.097 0.100 200,000 19,700 0.0985 191.3 189.3 199.2 191.3 197.2 101 194.27 -1.02%
2007-12-28 0 0.098 0.098 0.105 0.098 0.103 800,000 79,800 0.0998 193.3 193.3 207.1 193.3 203.1 406 196.73 -8.41%
2007-12-27 0 0.107 0.096 0.109 0.093 0.107 2,100,000 213,900 0.1019 211.0 189.3 215.0 183.4 211.0 1,065 200.89 2.88%
2007-12-24 0 0.104 0.103 0.112 0.104 0.105 200,000 20,900 0.1045 205.1 203.1 220.9 205.1 207.1 101 206.10 -2.80%
2007-12-21 0 0.107 0.107 0.113 0.107 0.113 800,000 87,600 0.1095 211.0 211.0 222.9 211.0 222.9 406 215.96 -8.55%
2007-12-20 0 0.117 0.108 0.118 0.100 0.118 1,500,000 168,300 0.1122 230.8 213.0 232.7 197.2 232.7 761 221.29 11.43%
2007-12-19 0 0.105 0.101 0.105 0.105 0.105 400,000 42,000 0.1050 207.1 199.2 207.1 207.1 207.1 203 207.09 0.00%
2007-12-18 0 0.105 0.097 0.105 0.100 0.105 3,700,000 379,100 0.1025 207.1 191.3 207.1 197.2 207.1 1,876 202.08 -3.67%
2007-12-17 0 0.109 0.108 0.113 0.106 0.106 100,000 10,600 0.1060 215.0 213.0 222.9 209.1 209.1 51 209.06 -4.39%
2007-12-14 0 0.114 0.114 0.120 0.114 0.115 600,000 68,900 0.1148 224.8 224.8 236.7 224.8 226.8 304 226.48 -6.56%
2007-12-13 0 0.122 0.115 0.124 0.113 0.124 1,300,000 155,900 0.1199 240.6 226.8 244.6 222.9 244.6 659 236.52 1.67%
2007-12-12 0 0.120 0.117 0.122 0.115 0.120 2,000,000 237,000 0.1185 236.7 230.8 240.6 226.8 236.7 1,014 233.71 0.00%
2007-12-11 0 0.120 0.117 0.121 0.117 0.120 2,300,000 272,000 0.1183 236.7 230.8 238.6 230.8 236.7 1,166 233.24 0.00%
2007-12-10 0 0.120 0.118 0.124 0.118 0.124 2,800,000 334,900 0.1196 236.7 232.7 244.6 232.7 244.6 1,420 235.90 -3.23%
2007-12-07 0 0.124 0.120 0.124 0.120 0.124 1,900,000 230,400 0.1213 244.6 236.7 244.6 236.7 244.6 963 239.16 2.48%
2007-12-06 0 0.121 0.121 0.127 0.121 0.130 3,100,000 386,900 0.1248 238.6 238.6 250.5 238.6 256.4 1,572 246.15 -3.20%
2007-12-05 0 0.125 0.120 0.125 0.117 0.125 9,400,000 1,119,300 0.1191 246.5 236.7 246.5 230.8 246.5 4,766 234.84 -2.34%
2007-12-04 0 0.128 0.126 0.134 0.128 0.134 1,100,000 142,000 0.1291 252.4 248.5 264.3 252.4 264.3 558 254.60 -4.48%
2007-12-03 0 0.134 0.127 0.135 0.130 0.136 2,400,000 315,400 0.1314 264.3 250.5 266.3 256.4 268.2 1,217 259.19 13.56%
2007-11-30 0 0.118 0.118 0.124 0.118 0.122 2,100,000 251,400 0.1197 232.7 232.7 244.6 232.7 240.6 1,065 236.11 -3.28%
2007-11-29 0 0.122 0.121 0.123 0.115 0.124 4,100,000 489,800 0.1195 240.6 238.6 242.6 226.8 244.6 2,079 235.61 -2.40%
2007-11-28 0 0.125 0.122 0.127 0.124 0.130 2,500,000 315,000 0.1260 246.5 240.6 250.5 244.6 256.4 1,268 248.50 -5.30%
2007-11-27 0 0.132 0.129 0.135 0.128 0.132 1,100,000 142,400 0.1295 260.3 254.4 266.3 252.4 260.3 558 255.32 3.12%
2007-11-26 0 0.128 0.127 0.129 0.125 0.137 1,112,060 141,687 0.1274 252.4 250.5 254.4 246.5 270.2 564 251.28 -7.25%
2007-11-23 0 0.138 0.133 0.138 0.138 0.140 400,000 55,400 0.1385 272.2 262.3 272.2 272.2 276.1 203 273.16 -0.72%
2007-11-22 0 0.139 0.138 0.139 0.139 0.150 2,000,000 282,800 0.1414 274.1 272.2 274.1 274.1 295.8 1,014 278.88 -3.47%
2007-11-21 0 0.144 0.144 0.159 0.143 0.150 200,000 29,300 0.1465 284.0 284.0 313.6 282.0 295.8 101 288.93 -7.69%
2007-11-20 0 0.156 0.156 0.164 0.150 0.156 1,400,000 213,300 0.1524 307.7 307.7 323.4 295.8 307.7 710 300.49 0.00%
2007-11-19 0 0.156 0.149 0.157 0.145 0.156 2,900,000 433,600 0.1495 307.7 293.9 309.6 286.0 307.7 1,470 294.89 -1.27%
2007-11-16 0 0.158 0.156 0.158 0.154 0.161 2,400,000 375,500 0.1565 311.6 307.7 311.6 303.7 317.5 1,217 308.57 -3.07%
2007-11-15 0 0.163 0.160 0.163 0.163 0.165 700,000 115,000 0.1643 321.5 315.6 321.5 321.5 325.4 355 324.01 0.00%
2007-11-14 0 0.163 0.163 0.166 0.163 0.168 1,700,000 278,400 0.1638 321.5 321.5 327.4 321.5 331.3 862 322.98 -2.40%
2007-11-13 0 0.167 0.161 0.169 0.157 0.167 7,300,000 1,193,900 0.1635 329.4 317.5 333.3 309.6 329.4 3,701 322.56 1.21%
2007-11-12 0 0.165 0.163 0.167 0.162 0.177 6,700,000 1,116,600 0.1667 325.4 321.5 329.4 319.5 349.1 3,397 328.69 -3.51%
2007-11-09 0 0.171 0.171 0.173 0.171 0.180 8,000,000 1,401,500 0.1752 337.3 337.3 341.2 337.3 355.0 4,056 345.51 1.18%
2007-11-08 0 0.169 0.169 0.177 0.169 0.173 7,000,000 1,193,000 0.1704 333.3 333.3 349.1 333.3 341.2 3,549 336.13 -5.06%
2007-11-07 0 0.178 0.177 0.184 0.176 0.180 1,100,000 196,600 0.1787 351.1 349.1 362.9 347.1 355.0 558 352.49 -1.11%
2007-11-06 0 0.180 0.174 0.180 0.168 0.180 7,200,000 1,246,000 0.1731 355.0 343.2 355.0 331.3 355.0 3,651 341.31 6.51%
2007-11-05 0 0.169 0.169 0.178 0.164 0.185 7,400,000 1,292,900 0.1747 333.3 333.3 351.1 323.4 364.9 3,752 344.58 -8.65%
2007-11-02 0 0.185 0.185 0.187 0.185 0.190 6,000,000 1,121,300 0.1869 364.9 364.9 368.8 364.9 374.7 3,042 368.58 -2.63%
2007-11-01 0 0.190 0.190 0.197 0.188 0.195 8,700,000 1,662,900 0.1911 374.7 374.7 388.5 370.8 384.6 4,411 376.97 -2.56%
2007-10-31 0 0.195 0.195 0.199 0.185 0.200 19,400,000 3,769,900 0.1943 384.6 384.6 392.5 364.9 394.5 9,836 383.26 -2.50%
2007-10-30 0 0.200 0.191 0.200 0.181 0.200 9,800,000 1,874,900 0.1913 394.5 376.7 394.5 357.0 394.5 4,969 377.32 0.00%
2007-10-29 0 0.200 0.192 0.200 0.187 0.210 13,100,000 2,549,500 0.1946 394.5 378.7 394.5 368.8 414.2 6,642 383.84 4.17%
2007-10-26 0 0.192 0.192 0.201 0.191 0.212 14,900,000 3,012,200 0.2022 378.7 378.7 396.4 376.7 418.1 7,555 398.71 -9.43%
2007-10-25 0 0.212 0.208 0.210 0.184 0.213 21,200,000 4,118,300 0.1943 418.1 410.2 414.2 362.9 420.1 10,749 383.13 19.10%
2007-10-24 0 0.178 0.176 0.180 0.165 0.178 12,200,000 2,110,000 0.1730 351.1 347.1 355.0 325.4 351.1 6,186 341.10 4.71%
2007-10-23 0 0.170 0.166 0.170 0.161 0.176 21,000,000 3,577,600 0.1704 335.3 327.4 335.3 317.5 347.1 10,648 336.00 -0.58%
2007-10-22 0 0.171 0.170 0.175 0.170 0.185 12,300,000 2,125,700 0.1728 337.3 335.3 345.1 335.3 364.9 6,237 340.85 -7.57%
2007-10-18 0 0.185 0.185 0.192 0.185 0.195 8,900,000 1,675,700 0.1883 364.9 364.9 378.7 364.9 384.6 4,513 371.34 -5.13%
2007-10-17 0 0.195 0.193 0.199 0.181 0.201 18,300,000 3,455,400 0.1888 384.6 380.6 392.5 357.0 396.4 9,279 372.40 2.63%
2007-10-16 0 0.190 0.190 0.192 0.190 0.203 11,940,000 2,336,680 0.1957 374.7 374.7 378.7 374.7 400.4 6,054 385.97 -8.21%
2007-10-15 0 0.207 0.205 0.210 0.204 0.218 7,300,000 1,505,000 0.2062 408.3 404.3 414.2 402.3 430.0 3,701 406.61 -2.82%
2007-10-12 0 0.213 0.210 0.213 0.203 0.213 10,700,000 2,208,800 0.2064 420.1 414.2 420.1 400.4 420.1 5,425 407.13 5.45%
2007-10-11 0 0.202 0.200 0.204 0.202 0.207 4,670,600 953,267 0.2041 398.4 394.5 402.3 398.4 408.3 2,368 402.54 -1.46%
2007-10-10 0 0.205 0.205 0.208 0.205 0.213 5,004,489 1,046,556 0.2091 404.3 404.3 410.2 404.3 420.1 2,537 412.44 -3.30%
2007-10-09 0 0.212 0.208 0.212 0.207 0.215 6,400,000 1,343,600 0.2099 418.1 410.2 418.1 408.3 424.0 3,245 414.05 -1.40%
2007-10-08 0 0.215 0.213 0.218 0.211 0.221 9,300,000 1,995,200 0.2145 424.0 420.1 430.0 416.1 435.9 4,715 423.12 0.00%
2007-10-05 0 0.215 0.213 0.217 0.207 0.216 6,950,000 1,465,400 0.2108 424.0 420.1 428.0 408.3 426.0 3,524 415.85 3.86%
2007-10-04 0 0.207 0.205 0.207 0.207 0.210 5,400,000 1,127,000 0.2087 408.3 404.3 408.3 408.3 414.2 2,738 411.62 -1.43%
2007-10-03 0 0.210 0.210 0.214 0.201 0.226 9,350,000 1,997,900 0.2137 414.2 414.2 422.1 396.4 445.7 4,741 421.43 -5.41%
2007-10-02 0 0.222 0.222 0.228 0.218 0.238 11,424,120 2,588,989 0.2266 437.8 437.8 449.7 430.0 469.4 5,792 446.96 -3.48%
2007-09-28 0 0.230 0.230 0.231 0.210 0.236 12,324,120 2,789,506 0.2263 453.6 453.6 455.6 414.2 465.5 6,249 446.41 7.48%
2007-09-27 0 0.214 0.210 0.215 0.206 0.215 6,300,000 1,325,200 0.2103 422.1 414.2 424.0 406.3 424.0 3,194 414.86 -1.38%
2007-09-25 0 0.217 0.217 0.220 0.215 0.222 10,500,000 2,291,100 0.2182 428.0 428.0 433.9 424.0 437.8 5,324 430.34 -3.13%
2007-09-24 0 0.224 0.223 0.225 0.216 0.231 8,900,000 1,987,500 0.2233 441.8 439.8 443.8 426.0 455.6 4,513 440.43 -3.03%
2007-09-21 0 0.231 0.231 0.232 0.230 0.234 11,599,000 2,673,684 0.2305 455.6 455.6 457.6 453.6 461.5 5,881 454.62 -0.43%
2007-09-20 0 0.232 0.230 0.232 0.220 0.235 12,800,000 2,915,000 0.2277 457.6 453.6 457.6 433.9 463.5 6,490 449.15 1.75%
2007-09-19 0 0.228 0.227 0.228 0.227 0.235 6,200,000 1,418,700 0.2288 449.7 447.7 449.7 447.7 463.5 3,144 451.30 0.00%
2007-09-18 0 0.228 0.228 0.234 0.226 0.238 4,500,850 1,042,987 0.2317 449.7 449.7 461.5 445.7 469.4 2,282 457.03 -1.72%
2007-09-17 0 0.232 0.230 0.233 0.223 0.233 9,160,300 2,075,845 0.2266 457.6 453.6 459.5 439.8 459.5 4,645 446.94 0.00%
2007-09-14 0 0.232 0.231 0.236 0.230 0.238 5,350,000 1,249,050 0.2335 457.6 455.6 465.5 453.6 469.4 2,713 460.46 -2.93%
2007-09-13 0 0.239 0.236 0.240 0.232 0.245 8,470,000 2,017,400 0.2382 471.4 465.5 473.3 457.6 483.2 4,295 469.75 -0.83%
2007-09-12 0 0.241 0.234 0.241 0.235 0.248 12,150,000 2,944,400 0.2423 475.3 461.5 475.3 463.5 489.1 6,160 477.95 4.78%
2007-09-11 0 0.230 0.231 0.235 0.223 0.250 20,200,000 4,766,200 0.2360 453.6 455.6 463.5 439.8 493.1 10,242 465.35 3.14%
2007-09-10 0 0.223 0.223 0.224 0.216 0.223 7,100,000 1,554,200 0.2189 439.8 439.8 441.8 426.0 439.8 3,600 431.73 0.90%
2007-09-07 0 0.221 0.218 0.221 0.215 0.222 9,800,000 2,136,200 0.2180 435.9 430.0 435.9 424.0 437.8 4,969 429.91 1.38%
2007-09-06 0 0.218 0.217 0.223 0.216 0.225 9,050,000 1,992,950 0.2202 430.0 428.0 439.8 426.0 443.8 4,589 434.32 -2.68%
2007-09-05 0 0.224 0.222 0.224 0.223 0.228 7,948,944 1,784,370 0.2245 441.8 437.8 441.8 439.8 449.7 4,030 442.73 -0.44%
2007-09-04 0 0.225 0.225 0.229 0.225 0.231 6,950,000 1,585,000 0.2281 443.8 443.8 451.6 443.8 455.6 3,524 449.79 -1.32%
2007-09-03 0 0.228 0.228 0.230 0.221 0.236 6,500,000 1,491,330 0.2294 449.7 449.7 453.6 435.9 465.5 3,296 452.50 -3.39%
2007-08-31 0 0.236 0.237 0.238 0.230 0.240 7,300,000 1,697,000 0.2325 465.5 467.4 469.4 453.6 473.3 3,701 458.48 0.00%
2007-08-30 0 0.236 0.236 0.240 0.230 0.255 22,770,000 5,582,500 0.2452 465.5 465.5 473.3 453.6 502.9 11,545 483.53 4.89%
2007-08-29 0 0.225 0.223 0.225 0.210 0.225 21,230,000 4,667,400 0.2198 443.8 439.8 443.8 414.2 443.8 10,764 433.60 -4.26%
2007-08-28 0 0.235 0.235 0.240 0.230 0.260 15,108,000 3,664,780 0.2426 463.5 463.5 473.3 453.6 512.8 7,660 478.41 -6.00%
2007-08-27 0 0.250 0.250 0.255 0.238 0.260 29,000,000 7,142,600 0.2463 493.1 493.1 502.9 469.4 512.8 14,704 485.76 5.04%
2007-08-24 0 0.238 0.239 0.240 0.222 0.250 11,583,003 2,797,026 0.2415 469.4 471.4 473.3 437.8 493.1 5,873 476.25 8.18%
2007-08-23 1 - - - - - 0 0 - 433.9 - - - - 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 433.9 431.9 433.9 404.3 437.8 3,955 426.99 2.80%
2007-08-21 0 0.214 0.214 0.215 0.214 0.236 10,900,000 2,464,500 0.2261 422.1 422.1 424.0 422.1 465.5 5,527 445.93 -6.55%
2007-08-20 0 0.229 0.225 0.230 0.221 0.240 15,200,000 3,462,100 0.2278 451.6 443.8 453.6 435.9 473.3 7,707 449.22 5.53%
2007-08-17 0 0.217 0.215 0.217 0.180 0.229 25,200,000 5,217,700 0.2071 428.0 424.0 428.0 355.0 451.6 12,777 408.36 -1.36%
2007-08-16 0 0.220 0.212 0.222 0.200 0.241 24,450,000 5,501,000 0.2250 433.9 418.1 437.8 394.5 475.3 12,397 443.74 -13.73%
2007-08-15 0 0.255 0.250 0.255 0.235 0.265 29,949,000 7,613,560 0.2542 502.9 493.1 502.9 463.5 522.6 15,185 501.38 2.00%
2007-08-14 0 0.250 0.242 0.250 0.230 0.250 10,400,000 2,477,600 0.2382 493.1 477.3 493.1 453.6 493.1 5,273 469.85 8.70%
2007-08-13 0 0.230 0.229 0.232 0.225 0.240 11,850,000 2,748,600 0.2319 453.6 451.6 457.6 443.8 473.3 6,008 457.46 -1.29%
2007-08-10 0 0.233 0.224 0.233 0.200 0.235 16,700,000 3,783,500 0.2266 459.5 441.8 459.5 394.5 463.5 8,467 446.83 -5.28%
2007-08-09 0 0.246 0.245 0.247 0.245 0.265 33,220,599 8,347,206 0.2513 485.2 483.2 487.1 483.2 522.6 16,844 495.56 2.93%
2007-08-08 0 0.239 0.239 0.241 0.229 0.249 33,964,030 8,121,551 0.2391 471.4 471.4 475.3 451.6 491.1 17,221 471.61 5.29%
2007-08-07 0 0.227 0.229 0.230 0.195 0.285 78,682,402 18,540,326 0.2356 447.7 451.6 453.6 384.6 562.1 39,895 464.73 -14.34%
2007-08-06 0 0.265 0.260 0.265 0.255 0.275 46,042,210 12,142,303 0.2637 522.6 512.8 522.6 502.9 542.4 23,345 520.12 -10.17%
2007-08-03 0 0.295 0.295 0.300 0.275 0.340 60,136,860 18,321,189 0.3047 581.8 581.8 591.7 542.4 670.6 30,491 600.86 -10.61%
2007-08-02 0 0.330 0.330 0.335 0.325 0.390 78,071,348 27,259,081 0.3492 650.8 650.8 660.7 641.0 769.2 39,585 688.62 -7.04%
2007-08-01 0 0.355 0.355 0.360 0.320 0.395 97,768,090 35,392,512 0.3620 700.1 700.1 710.0 631.1 779.0 49,572 713.96 -8.97%
2007-07-31 0 0.390 0.390 0.395 0.375 0.425 181,093,844 73,105,410 0.4037 769.2 769.2 779.0 739.6 838.2 91,821 796.17 4.00%
2007-07-30 0 0.375 0.370 0.375 0.330 0.375 218,002,220 77,604,795 0.3560 739.6 729.7 739.6 650.8 739.6 110,535 702.08 13.64%
2007-07-27 0 0.330 0.330 0.335 0.250 0.335 173,200,013 52,136,322 0.3010 650.8 650.8 660.7 493.1 660.7 87,818 593.68 24.53%
2007-07-26 0 0.265 0.265 0.270 0.265 0.285 46,778,841 12,960,671 0.2771 522.6 522.6 532.5 522.6 562.1 23,719 546.44 -5.36%
2007-07-25 0 0.280 0.280 0.285 0.270 0.285 33,888,668 9,494,903 0.2802 552.2 552.2 562.1 532.5 562.1 17,183 552.58 -3.45%
2007-07-24 0 0.290 0.290 0.295 0.270 0.310 64,357,998 18,831,999 0.2926 572.0 572.0 581.8 532.5 611.4 32,632 577.11 7.41%
2007-07-23 0 0.270 0.265 0.280 0.245 0.275 60,050,001 15,744,000 0.2622 532.5 522.6 552.2 483.2 542.4 30,447 517.09 -6.90%
2007-07-20 0 0.290 0.285 0.295 0.280 0.305 32,500,000 9,498,000 0.2922 572.0 562.1 581.8 552.2 601.5 16,479 576.38 1.75%
2007-07-19 0 0.285 0.280 0.290 0.255 0.305 36,200,000 10,400,000 0.2873 562.1 552.2 572.0 502.9 601.5 18,355 566.61 5.56%
2007-07-18 0 0.270 0.270 0.275 0.260 0.305 43,100,000 12,055,000 0.2797 532.5 532.5 542.4 512.8 601.5 21,853 551.64 -12.90%
2007-07-17 0 0.310 0.310 0.315 0.305 0.395 102,500,000 35,447,500 0.3458 611.4 611.4 621.3 601.5 779.0 51,971 682.06 -6.06%
2007-07-16 0 0.330 0.325 0.330 0.232 0.360 159,200,000 49,460,900 0.3107 650.8 641.0 650.8 457.6 710.0 80,720 612.75 35.80%
2007-07-13 0 0.243 0.240 0.244 0.231 0.243 15,700,000 3,686,900 0.2348 479.3 473.3 481.2 455.6 479.3 7,960 463.15 5.19%
2007-07-12 0 0.231 0.231 0.233 0.226 0.240 36,400,000 8,503,000 0.2336 455.6 455.6 459.5 445.7 473.3 18,456 460.72 -5.71%
2007-07-11 0 0.245 0.242 0.246 0.231 0.250 22,000,000 5,297,900 0.2408 483.2 477.3 485.2 455.6 493.1 11,155 474.94 1.66%
2007-07-10 0 0.241 0.240 0.241 0.236 0.265 60,400,000 15,032,800 0.2489 475.3 473.3 475.3 465.5 522.6 30,625 490.87 3.88%
2007-07-09 0 0.232 0.232 0.235 0.200 0.250 40,600,000 9,391,800 0.2313 457.6 457.6 463.5 394.5 493.1 20,586 456.23 16.58%
2007-07-06 0 0.199 0.198 0.199 0.197 0.203 19,800,000 3,967,300 0.2004 392.5 390.5 392.5 388.5 400.4 10,039 395.18 1.53%
2007-07-05 0 0.196 0.196 0.200 0.191 0.207 10,200,000 2,044,800 0.2005 386.6 386.6 394.5 376.7 408.3 5,172 395.38 5.38%
2007-07-04 0 0.186 0.188 0.194 0.185 0.195 10,200,000 1,944,800 0.1907 366.8 370.8 382.6 364.9 384.6 5,172 376.04 -3.63%
2007-07-03 0 0.193 0.191 0.194 0.190 0.203 15,100,000 2,936,100 0.1944 380.6 376.7 382.6 374.7 400.4 7,656 383.49 -5.39%
2007-06-29 0 0.204 0.204 0.208 0.202 0.218 6,750,000 1,405,200 0.2082 402.3 402.3 410.2 398.4 430.0 3,422 410.58 -3.77%
2007-06-28 0 0.212 0.212 0.217 0.210 0.222 11,450,000 2,485,600 0.2171 418.1 418.1 428.0 414.2 437.8 5,806 428.14 0.00%
2007-06-27 0 0.212 0.217 0.218 0.211 0.230 9,200,000 2,015,300 0.2191 418.1 428.0 430.0 416.1 453.6 4,665 432.03 -3.20%
2007-06-26 0 0.219 0.219 0.223 0.219 0.230 9,900,000 2,215,200 0.2238 431.9 431.9 439.8 431.9 453.6 5,020 441.31 -2.67%
2007-06-25 0 0.225 0.225 0.226 0.220 0.230 24,000,000 5,403,100 0.2251 443.8 443.8 445.7 433.9 453.6 12,169 444.01 3.85%
2007-06-22 0 0.235 0.234 0.237 0.210 0.247 36,100,000 8,257,600 0.2287 427.3 425.5 431.0 381.9 449.1 19,853 415.94 8.29%
2007-06-21 0 0.217 0.216 0.220 0.216 0.225 10,900,000 2,410,100 0.2211 394.6 392.8 400.0 392.8 409.1 5,994 402.06 -1.36%
2007-06-20 0 0.220 0.215 0.229 0.212 0.235 17,500,000 3,956,600 0.2261 400.0 391.0 416.4 385.5 427.3 9,624 411.12 1.85%
2007-06-18 0 0.216 0.216 0.218 0.201 0.237 18,000,000 3,877,800 0.2154 392.8 392.8 396.4 365.5 431.0 9,899 391.74 -8.86%
2007-06-15 0 0.237 0.234 0.237 0.227 0.260 43,900,000 10,521,200 0.2397 431.0 425.5 431.0 412.8 472.8 24,142 435.80 -4.82%
2007-06-14 0 0.249 0.248 0.255 0.249 0.280 70,000,400 18,284,704 0.2612 452.8 451.0 463.7 452.8 509.1 38,496 474.98 -4.23%
2007-06-13 0 0.260 0.260 0.265 0.255 0.275 138,300,000 36,602,500 0.2647 472.8 472.8 481.9 463.7 500.1 76,056 481.25 4.00%
2007-06-12 1 - - - - - 0 0 - 454.6 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 454.6 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 454.6 - - - - 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 454.6 454.6 463.7 438.2 454.6 8,029 448.42 0.40%
2007-06-06 0 0.249 0.248 0.249 0.245 0.260 25,400,000 6,374,700 0.2510 452.8 451.0 452.8 445.5 472.8 13,968 456.36 -6.04%
2007-06-05 0 0.265 0.260 0.265 0.243 0.265 26,400,000 6,800,400 0.2576 481.9 472.8 481.9 441.9 481.9 14,518 468.40 -3.64%
2007-06-04 0 0.275 0.270 0.275 0.270 0.295 23,800,000 6,586,500 0.2767 500.1 491.0 500.1 491.0 536.4 13,089 503.23 -3.51%
2007-06-01 0 0.285 0.285 0.290 0.280 0.310 44,800,000 13,199,500 0.2946 518.2 518.2 527.3 509.1 563.7 24,637 535.75 1.79%
2007-05-31 0 0.280 0.275 0.280 0.265 0.280 21,500,000 5,890,500 0.2740 509.1 500.1 509.1 481.9 509.1 11,824 498.20 5.66%
2007-05-30 0 0.265 0.260 0.270 0.240 0.280 30,000,000 7,888,000 0.2629 481.9 472.8 491.0 436.4 509.1 16,498 478.11 -5.36%
2007-05-29 0 0.280 0.275 0.280 0.255 0.290 37,500,000 10,414,000 0.2777 509.1 500.1 509.1 463.7 527.3 20,623 504.98 1.82%
2007-05-28 0 0.275 0.270 0.280 0.240 0.280 46,100,000 12,146,700 0.2635 500.1 491.0 509.1 436.4 509.1 25,352 479.12 17.02%
2007-05-25 0 0.235 0.235 0.236 0.220 0.240 29,200,000 6,780,700 0.2322 427.3 427.3 429.1 400.0 436.4 16,058 422.26 8.05%
2007-05-23 0 0.435 0.430 0.435 0.425 0.440 11,200,000 4,812,000 0.4296 395.5 391.0 395.5 386.4 400.0 12,319 390.63 1.16%
2007-05-22 0 0.430 0.420 0.430 0.415 0.440 10,800,000 4,589,500 0.4250 391.0 381.9 391.0 377.3 400.0 11,879 386.37 0.00%
2007-05-21 0 0.430 0.430 0.440 0.415 0.445 12,400,000 5,380,500 0.4339 391.0 391.0 400.0 377.3 404.6 13,638 394.51 2.38%
2007-05-18 0 0.420 0.410 0.425 0.410 0.430 7,600,000 3,165,000 0.4164 381.9 372.8 386.4 372.8 391.0 8,359 378.63 -1.18%
2007-05-17 0 0.425 0.420 0.430 0.415 0.435 8,500,000 3,620,500 0.4259 386.4 381.9 391.0 377.3 395.5 9,349 387.26 0.00%
2007-05-16 0 0.425 0.420 0.430 0.405 0.495 69,700,000 30,379,000 0.4359 386.4 381.9 391.0 368.2 450.1 76,661 396.28 -11.46%
2007-05-15 0 0.480 0.480 0.485 0.460 0.500 9,600,000 4,547,500 0.4737 436.4 436.4 441.0 418.2 454.6 10,559 430.68 -4.00%
2007-05-14 0 0.500 0.500 0.510 0.490 0.530 20,300,000 10,266,000 0.5057 454.6 454.6 463.7 445.5 481.9 22,327 459.79 5.26%
2007-05-11 0 0.475 0.465 0.475 0.430 0.485 15,600,000 7,352,500 0.4713 431.9 422.8 431.9 391.0 441.0 17,158 428.52 1.06%
2007-05-10 0 0.470 0.460 0.465 0.440 0.495 29,700,000 13,905,000 0.4682 427.3 418.2 422.8 400.0 450.1 32,666 425.67 -5.05%
2007-05-09 0 0.495 0.490 0.495 0.415 0.510 106,600,000 50,321,000 0.4721 450.1 445.5 450.1 377.3 463.7 117,247 429.19 17.86%
2007-05-08 0 0.420 0.420 0.425 0.340 0.430 113,400,000 45,682,000 0.4028 381.9 381.9 386.4 309.1 391.0 124,726 366.26 29.23%
2007-05-07 1 - - - - - 0 0 - 295.5 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 295.5 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 295.5 - - - - 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 295.5 290.9 300.0 272.8 313.7 32,996 294.34 10.17%
2007-04-30 0 0.295 0.295 0.300 0.280 0.330 35,600,000 10,276,000 0.2887 268.2 268.2 272.8 254.6 300.0 39,156 262.44 -13.24%
2007-04-27 0 0.340 0.325 0.340 0.325 0.340 800,000 267,000 0.3338 309.1 295.5 309.1 295.5 309.1 880 303.44 4.62%
2007-04-26 0 0.325 0.320 0.340 0.325 0.345 7,700,000 2,577,000 0.3347 295.5 290.9 309.1 295.5 313.7 8,469 304.28 -1.52%
2007-04-25 0 0.330 0.330 0.340 0.330 0.340 1,800,000 604,500 0.3358 300.0 300.0 309.1 300.0 309.1 1,980 305.34 -5.71%
2007-04-24 0 0.350 0.330 0.350 0.330 0.350 200,000 68,000 0.3400 318.2 300.0 318.2 300.0 318.2 220 309.13 0.00%
2007-04-23 0 0.350 0.345 0.350 0.345 0.355 1,900,000 665,000 0.3500 318.2 313.7 318.2 313.7 322.8 2,090 318.22 1.45%
2007-04-20 0 0.345 0.340 0.355 0.335 0.345 2,200,000 751,500 0.3416 313.7 309.1 322.8 304.6 313.7 2,420 310.57 2.99%
2007-04-19 0 0.335 0.335 0.345 0.320 0.350 10,200,000 3,461,500 0.3394 304.6 304.6 313.7 290.9 318.2 11,219 308.55 4.69%
2007-04-18 0 0.320 0.320 0.330 0.320 0.330 1,200,000 389,500 0.3246 290.9 290.9 300.0 290.9 300.0 1,320 295.11 -3.03%
2007-04-17 0 0.330 0.320 0.330 0.330 0.330 600,000 198,000 0.3300 300.0 290.9 300.0 300.0 300.0 660 300.03 0.00%
2007-04-16 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 300.0 295.5 309.1 300.0 300.0 220 300.03 0.00%
2007-04-13 0 0.330 0.325 0.345 0.330 0.335 300,000 100,000 0.3333 300.0 295.5 313.7 300.0 304.6 330 303.06 -5.71%
2007-04-12 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 318.2 309.1 318.2 318.2 318.2 110 318.22 0.00%
2007-04-11 0 0.350 0.345 0.355 0.320 0.355 900,000 308,500 0.3428 318.2 313.7 322.8 290.9 322.8 990 311.65 6.06%
2007-04-10 0 0.330 0.320 0.345 0.330 0.360 1,600,000 549,000 0.3431 300.0 290.9 313.7 300.0 327.3 1,760 311.97 -2.94%
2007-04-04 0 0.340 0.340 0.350 0.340 0.350 1,600,000 552,000 0.3450 309.1 309.1 318.2 309.1 318.2 1,760 313.67 -4.23%
2007-04-03 0 0.355 0.350 0.360 0.350 0.355 600,000 212,500 0.3542 322.8 318.2 327.3 318.2 322.8 660 322.01 -1.39%
2007-04-02 0 0.360 0.355 0.365 0.360 0.365 1,200,000 436,000 0.3633 327.3 322.8 331.9 327.3 331.9 1,320 330.34 -1.37%
2007-03-30 0 0.365 0.360 0.365 0.345 0.370 2,000,000 720,000 0.3600 331.9 327.3 331.9 313.7 336.4 2,200 327.31 7.35%
2007-03-29 0 0.340 0.335 0.350 0.340 0.355 1,700,000 591,000 0.3476 309.1 304.6 318.2 309.1 322.8 1,870 316.08 -4.23%
2007-03-28 0 0.355 0.355 0.360 0.345 0.385 2,700,000 974,500 0.3609 322.8 322.8 327.3 313.7 350.0 2,970 328.15 -5.33%
2007-03-27 0 0.375 0.375 0.380 0.355 0.385 18,500,000 6,825,000 0.3689 340.9 340.9 345.5 322.8 350.0 20,348 335.42 7.14%
2007-03-26 0 0.350 0.345 0.350 0.345 0.350 2,400,000 838,000 0.3492 318.2 313.7 318.2 313.7 318.2 2,640 317.46 2.94%
2007-03-23 0 0.340 0.330 0.340 0.335 0.350 7,900,000 2,759,500 0.3493 309.1 300.0 309.1 304.6 318.2 8,689 317.58 -1.45%
2007-03-22 0 0.345 0.345 0.355 0.345 0.355 6,200,000 2,196,500 0.3543 313.7 313.7 322.8 313.7 322.8 6,819 322.10 -6.76%
2007-03-21 0 0.370 0.360 0.370 0.350 0.370 800,000 294,000 0.3675 336.4 327.3 336.4 318.2 336.4 880 334.13 0.00%
2007-03-20 0 0.370 0.365 0.375 0.335 0.370 3,200,000 1,118,500 0.3495 336.4 331.9 340.9 304.6 336.4 3,520 317.79 15.63%
2007-03-19 0 0.320 0.320 0.335 0.310 0.320 2,600,000 818,000 0.3146 290.9 290.9 304.6 281.8 290.9 2,860 286.05 0.00%
2007-03-16 0 0.320 0.310 0.325 0.300 0.320 1,100,000 347,000 0.3155 290.9 281.8 295.5 272.8 290.9 1,210 286.81 4.92%
2007-03-15 0 0.305 0.300 0.310 0.305 0.310 800,000 247,000 0.3088 277.3 272.8 281.8 277.3 281.8 880 280.71 3.39%
2007-03-14 0 0.295 0.290 0.310 0.295 0.310 300,000 91,500 0.3050 268.2 263.7 281.8 268.2 281.8 330 277.30 -1.67%
2007-03-13 0 0.300 0.300 0.310 0.300 0.310 2,300,000 703,500 0.3059 272.8 272.8 281.8 272.8 281.8 2,530 278.09 -3.23%
2007-03-12 0 0.310 0.310 0.335 0.310 0.315 900,000 281,000 0.3122 281.8 281.8 304.6 281.8 286.4 990 283.87 -3.12%
2007-03-09 0 0.320 0.315 0.340 0.315 0.345 1,400,000 455,000 0.3250 290.9 286.4 309.1 286.4 313.7 1,540 295.49 -4.48%
2007-03-08 0 0.335 0.310 0.340 0.310 0.335 300,000 98,000 0.3267 304.6 281.8 309.1 281.8 304.6 330 297.00 6.35%
2007-03-07 0 0.315 0.305 0.335 0.315 0.320 900,000 286,000 0.3178 286.4 277.3 304.6 286.4 290.9 990 288.92 -1.56%
2007-03-06 0 0.320 0.320 0.340 - - 0 0 - 290.9 290.9 309.1 - - 0 - 4.92%
2007-03-05 0 0.305 0.300 0.320 0.300 0.340 2,600,000 829,500 0.3190 277.3 272.8 290.9 272.8 309.1 2,860 290.07 -10.29%
2007-03-02 0 0.340 0.335 0.360 0.340 0.370 1,600,000 577,000 0.3606 309.1 304.6 327.3 309.1 336.4 1,760 327.88 -9.33%
2007-03-01 0 0.375 0.360 0.375 0.365 0.380 1,600,000 597,000 0.3731 340.9 327.3 340.9 331.9 345.5 1,760 339.24 -1.32%
2007-02-28 0 0.380 0.370 0.390 0.320 0.380 2,200,000 780,000 0.3545 345.5 336.4 354.6 290.9 345.5 2,420 322.35 2.70%
2007-02-27 0 0.370 0.370 0.390 0.360 0.420 7,900,000 3,124,000 0.3954 336.4 336.4 354.6 327.3 381.9 8,689 359.53 -8.64%
2007-02-26 0 0.405 0.395 0.405 0.395 0.405 700,000 280,500 0.4007 368.2 359.1 368.2 359.1 368.2 770 364.33 -1.22%
2007-02-23 0 0.410 0.400 0.415 0.400 0.430 5,800,000 2,367,000 0.4081 372.8 363.7 377.3 363.7 391.0 6,379 371.04 -3.53%
2007-02-22 0 0.425 0.425 0.430 0.410 0.440 4,100,000 1,727,000 0.4212 386.4 386.4 391.0 372.8 400.0 4,509 382.97 -1.16%
2007-02-21 0 0.430 0.430 0.435 0.410 0.445 6,700,000 2,899,500 0.4328 391.0 391.0 395.5 372.8 404.6 7,369 393.46 -4.44%
2007-02-16 0 0.450 0.430 0.455 0.380 0.455 12,500,000 5,292,500 0.4234 409.1 391.0 413.7 345.5 413.7 13,748 384.95 15.38%
2007-02-15 0 0.390 0.385 0.395 0.380 0.400 40,400,000 15,721,500 0.3891 354.6 350.0 359.1 345.5 363.7 44,435 353.81 0.00%
2007-02-14 0 0.390 0.360 0.390 0.335 0.390 4,700,000 1,620,000 0.3447 354.6 327.3 354.6 304.6 354.6 5,169 313.38 16.42%
2007-02-13 0 0.335 0.320 0.375 0.310 0.335 2,700,000 865,500 0.3206 304.6 290.9 340.9 281.8 304.6 2,970 291.45 11.67%
2007-02-12 0 0.300 0.300 0.320 0.300 0.310 200,000 61,000 0.3050 272.8 272.8 290.9 272.8 281.8 220 277.30 -6.25%
2007-02-09 0 0.320 0.310 0.330 - - 0 0 - 290.9 281.8 300.0 - - 0 - 0.00%
2007-02-08 0 0.320 0.315 0.330 0.310 0.320 1,800,000 564,000 0.3133 290.9 286.4 300.0 281.8 290.9 1,980 284.88 1.59%
2007-02-07 0 0.315 0.300 0.320 0.310 0.320 4,600,000 1,447,500 0.3147 286.4 272.8 290.9 281.8 290.9 5,059 286.10 0.00%
2007-02-06 0 0.315 0.300 0.315 0.310 0.315 700,000 218,000 0.3114 286.4 272.8 286.4 281.8 286.4 770 283.15 0.00%
2007-02-05 0 0.315 0.295 0.315 0.300 0.315 7,100,000 2,137,500 0.3011 286.4 268.2 286.4 272.8 286.4 7,809 273.72 -1.56%
2007-02-02 0 0.320 0.305 0.330 0.305 0.320 1,300,000 410,500 0.3158 290.9 277.3 300.0 277.3 290.9 1,430 287.10 1.59%
2007-02-01 0 0.315 0.300 0.320 0.310 0.315 2,500,000 781,000 0.3124 286.4 272.8 290.9 281.8 286.4 2,750 284.03 0.00%
2007-01-31 0 0.315 0.300 0.315 0.310 0.315 400,000 125,000 0.3125 286.4 272.8 286.4 281.8 286.4 440 284.12 -1.56%
2007-01-30 0 0.320 0.290 0.320 0.280 0.320 800,000 242,000 0.3025 290.9 263.7 290.9 254.6 290.9 880 275.03 6.67%
2007-01-29 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 272.8 263.7 272.8 272.8 272.8 110 272.76 -3.23%
2007-01-26 0 0.310 0.300 0.310 - - 0 0 - 281.8 272.8 281.8 - - 0 - -1.59%
2007-01-25 0 0.315 0.300 0.340 0.315 0.315 100,000 31,500 0.3150 286.4 272.8 309.1 286.4 286.4 110 286.40 0.00%
2007-01-24 0 0.315 0.300 0.315 0.315 0.320 400,000 127,500 0.3188 286.4 272.8 286.4 286.4 290.9 440 289.81 1.61%
2007-01-23 0 0.310 0.285 0.320 - - 0 0 - 281.8 259.1 290.9 - - 0 - 0.00%
2007-01-22 0 0.310 0.305 0.320 - - 0 0 - 281.8 277.3 290.9 - - 0 - 0.00%
2007-01-19 0 0.310 0.300 0.310 0.295 0.310 400,000 121,500 0.3038 281.8 272.8 281.8 268.2 281.8 440 276.17 3.33%
2007-01-18 0 0.300 0.295 0.300 - - 0 0 - 272.8 268.2 272.8 - - 0 - 0.00%
2007-01-17 0 0.300 0.295 0.320 0.300 0.300 200,000 60,000 0.3000 272.8 268.2 290.9 272.8 272.8 220 272.76 0.00%
2007-01-16 0 0.300 0.300 0.310 0.295 0.295 100,000 29,500 0.2950 272.8 272.8 281.8 268.2 268.2 110 268.21 0.00%
2007-01-15 0 0.300 0.285 0.310 0.295 0.300 1,500,000 447,500 0.2983 272.8 259.1 281.8 268.2 272.8 1,650 271.24 0.00%
2007-01-12 0 0.300 0.285 0.300 0.300 0.300 1,000,000 300,000 0.3000 272.8 259.1 272.8 272.8 272.8 1,100 272.76 1.69%
2007-01-11 0 0.295 0.280 0.315 0.295 0.295 100,000 29,500 0.2950 268.2 254.6 286.4 268.2 268.2 110 268.21 -1.67%
2007-01-10 0 0.300 0.290 0.320 - - 0 0 - 272.8 263.7 290.9 - - 0 - 0.00%
2007-01-09 0 0.300 0.285 0.320 0.300 0.325 1,200,000 387,000 0.3225 272.8 259.1 290.9 272.8 295.5 1,320 293.21 -3.23%
2007-01-08 0 0.310 0.285 0.320 0.310 0.310 100,000 31,000 0.3100 281.8 259.1 290.9 281.8 281.8 110 281.85 1.64%
2007-01-05 0 0.305 0.305 0.325 0.305 0.315 3,400,000 1,067,000 0.3138 277.3 277.3 295.5 277.3 286.4 3,740 285.33 -4.69%
2007-01-04 0 0.320 0.310 0.320 0.320 0.330 4,800,000 1,537,000 0.3202 290.9 281.8 290.9 290.9 300.0 5,279 291.13 -3.03%
2007-01-03 0 0.330 0.300 0.330 0.305 0.330 6,200,000 1,895,000 0.3056 300.0 272.8 300.0 277.3 300.0 6,819 277.89 10.00%
2007-01-02 0 0.300 0.290 0.305 0.300 0.305 300,000 90,500 0.3017 272.8 263.7 277.3 272.8 277.3 330 274.27 -6.25%
2006-12-29 0 0.320 - 0.320 0.320 0.320 100,000 32,000 0.3200 290.9 - 290.9 290.9 290.9 110 290.94 0.00%
2006-12-28 0 0.320 0.300 0.330 0.315 0.320 6,100,000 1,951,500 0.3199 290.9 272.8 300.0 286.4 290.9 6,709 290.87 4.92%
2006-12-27 0 0.305 0.305 0.325 0.305 0.305 200,000 61,000 0.3050 277.3 277.3 295.5 277.3 277.3 220 277.30 -4.69%
2006-12-22 0 0.320 0.300 0.305 0.320 0.330 600,000 193,500 0.3225 290.9 272.8 277.3 290.9 300.0 660 293.21 -3.03%
2006-12-21 0 0.330 0.325 0.335 - - 0 0 - 300.0 295.5 304.6 - - 0 - 0.00%
2006-12-20 0 0.330 0.325 0.330 - - 0 0 - 300.0 295.5 300.0 - - 0 - -5.71%
2006-12-19 0 0.350 0.325 0.355 - - 0 0 - 318.2 295.5 322.8 - - 0 - 0.00%
2006-12-18 0 0.350 0.320 0.365 0.320 0.350 2,700,000 960,000 0.3556 318.2 290.9 331.9 290.9 318.2 2,970 323.27 2.94%
2006-12-15 0 0.340 0.320 0.340 - - 0 0 - 309.1 290.9 309.1 - - 0 - 0.00%
2006-12-14 0 0.340 0.320 0.350 - - 0 0 - 309.1 290.9 318.2 - - 0 - 0.00%
2006-12-13 0 0.340 0.330 0.350 - - 0 0 - 309.1 300.0 318.2 - - 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 309.1 300.0 309.1 313.7 327.3 3,410 317.04 -2.86%
2006-12-11 0 0.350 0.330 0.360 0.320 0.350 3,300,000 1,151,500 0.3489 318.2 300.0 327.3 290.9 318.2 3,630 317.25 4.48%
2006-12-08 0 0.335 0.325 0.335 0.350 0.350 100,000 35,000 0.3500 304.6 295.5 304.6 318.2 318.2 110 318.22 -1.47%
2006-12-07 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 309.1 290.9 309.1 309.1 309.1 220 309.13 1.49%
2006-12-06 0 0.335 0.320 0.335 0.330 0.335 200,000 66,500 0.3325 304.6 290.9 304.6 300.0 304.6 220 302.31 0.00%
2006-12-05 0 0.335 0.330 0.345 0.335 0.335 100,000 33,500 0.3350 304.6 300.0 313.7 304.6 304.6 110 304.58 4.69%
2006-12-04 0 0.320 0.320 0.355 0.320 0.335 900,000 298,500 0.3317 290.9 290.9 322.8 290.9 304.6 990 301.55 -1.54%
2006-12-01 0 0.325 0.325 0.345 0.325 0.325 200,000 65,000 0.3250 295.5 295.5 313.7 295.5 295.5 220 295.49 -4.41%
2006-11-30 0 0.340 0.320 0.340 0.340 0.340 600,000 204,000 0.3400 309.1 290.9 309.1 309.1 309.1 660 309.13 1.49%
2006-11-29 0 0.335 0.320 0.340 0.335 0.335 300,000 100,500 0.3350 304.6 290.9 309.1 304.6 304.6 330 304.58 0.00%
2006-11-28 0 0.335 0.310 0.340 0.310 0.335 5,500,000 1,817,000 0.3304 304.6 281.8 309.1 281.8 304.6 6,049 300.36 1.52%
2006-11-27 0 0.330 0.330 0.345 0.330 0.330 800,000 264,000 0.3300 300.0 300.0 313.7 300.0 300.0 880 300.03 -2.94%
2006-11-24 0 0.340 0.330 0.345 0.330 0.350 900,000 304,000 0.3378 309.1 300.0 313.7 300.0 318.2 990 307.11 -2.86%
2006-11-23 0 0.350 0.345 0.355 0.340 0.385 5,100,000 1,838,000 0.3604 318.2 313.7 322.8 309.1 350.0 5,609 327.67 2.94%
2006-11-22 0 0.340 0.325 0.350 0.340 0.350 3,100,000 1,064,000 0.3432 309.1 295.5 318.2 309.1 318.2 3,410 312.06 -2.86%
2006-11-21 0 0.350 0.300 0.355 - - 0 0 - 318.2 272.8 322.8 - - 0 - 0.00%
2006-11-20 0 0.350 0.300 0.350 0.345 0.350 2,100,000 734,500 0.3498 318.2 272.8 318.2 313.7 318.2 2,310 318.00 2.94%
2006-11-17 0 0.340 0.315 0.350 - - 0 0 - 309.1 286.4 318.2 - - 0 - 0.00%
2006-11-16 0 0.340 0.325 0.345 - - 0 0 - 309.1 295.5 313.7 - - 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 309.1 290.9 313.7 304.6 327.3 5,499 324.95 -2.86%
2006-11-14 0 0.350 0.330 0.370 0.340 0.365 4,700,000 1,710,000 0.3638 318.2 300.0 336.4 309.1 331.9 5,169 330.79 4.48%
2006-11-13 0 0.335 0.335 0.360 0.335 0.365 4,200,000 1,530,000 0.3643 304.6 304.6 327.3 304.6 331.9 4,619 331.21 -9.46%
2006-11-10 0 0.370 0.340 0.370 0.370 0.370 2,000,000 740,000 0.3700 336.4 309.1 336.4 336.4 336.4 2,200 336.40 0.00%
2006-11-09 0 0.370 0.335 0.370 0.370 0.370 500,000 185,000 0.3700 336.4 304.6 336.4 336.4 336.4 550 336.40 0.00%
2006-11-08 0 0.370 0.320 0.370 0.375 0.375 500,000 187,500 0.3750 336.4 290.9 336.4 340.9 340.9 550 340.95 -2.63%
2006-11-07 0 0.380 0.320 0.380 - - 300,000 112,500 0.3750 345.5 290.9 345.5 - - 330 340.95 0.00%
2006-11-06 0 0.380 0.340 0.380 - - 0 0 - 345.5 309.1 345.5 - - 0 - 0.00%
2006-11-03 0 0.380 0.335 0.380 0.380 0.380 500,000 190,000 0.3800 345.5 304.6 345.5 345.5 345.5 550 345.49 5.56%
2006-11-02 0 0.360 0.315 0.380 0.360 0.370 1,000,000 365,000 0.3650 327.3 286.4 345.5 327.3 336.4 1,100 331.86 0.00%
2006-11-01 0 0.360 0.355 0.385 0.360 0.385 900,000 336,500 0.3739 327.3 322.8 350.0 327.3 350.0 990 339.94 -5.26%
2006-10-31 0 0.380 0.355 0.380 0.375 0.385 2,200,000 840,500 0.3820 345.5 322.8 345.5 340.9 350.0 2,420 347.35 0.00%
2006-10-27 0 0.380 0.310 0.380 0.360 0.380 1,400,000 520,000 0.3714 345.5 281.8 345.5 327.3 345.5 1,540 337.70 2.70%
2006-10-26 0 0.370 0.320 0.370 - - 0 0 - 336.4 290.9 336.4 - - 0 - 0.00%
2006-10-25 0 0.370 0.310 0.370 0.380 0.380 200,000 76,000 0.3800 336.4 281.8 336.4 345.5 345.5 220 345.49 -2.63%
2006-10-24 0 0.380 0.320 0.380 0.350 0.380 500,000 181,000 0.3620 345.5 290.9 345.5 318.2 345.5 550 329.13 8.57%
2006-10-23 0 0.350 0.315 0.350 - - 0 0 - 318.2 286.4 318.2 - - 0 - 0.00%
2006-10-20 0 0.350 0.315 0.350 0.350 0.350 300,000 105,000 0.3500 318.2 286.4 318.2 318.2 318.2 330 318.22 2.94%
2006-10-19 0 0.340 0.320 0.350 - - 0 0 - 309.1 290.9 318.2 - - 0 - 0.00%
2006-10-18 0 0.340 0.320 0.350 - - 0 0 - 309.1 290.9 318.2 - - 0 - 0.00%
2006-10-17 0 0.340 0.330 0.350 - - 0 0 - 309.1 300.0 318.2 - - 0 - 0.00%
2006-10-16 0 0.340 0.330 0.350 0.340 0.340 100,000 34,000 0.3400 309.1 300.0 318.2 309.1 309.1 110 309.13 3.03%
2006-10-13 0 0.330 0.330 0.360 - - 0 0 - 300.0 300.0 327.3 - - 0 - 0.00%
2006-10-12 0 0.330 0.315 0.365 0.330 0.330 100,000 33,000 0.3300 300.0 286.4 331.9 300.0 300.0 110 300.03 -7.04%
2006-10-11 0 0.355 0.325 0.375 0.335 0.355 6,200,000 2,190,000 0.3532 322.8 295.5 340.9 304.6 322.8 6,819 321.15 10.94%
2006-10-10 0 0.320 0.320 0.325 0.320 0.320 200,000 64,000 0.3200 290.9 290.9 295.5 290.9 290.9 220 290.94 -8.57%
2006-10-09 0 0.350 0.300 0.340 0.300 0.350 800,000 247,000 0.3088 318.2 272.8 309.1 272.8 318.2 880 280.71 -2.78%
2006-10-06 0 0.360 0.315 0.360 0.315 0.360 200,000 67,500 0.3375 327.3 286.4 327.3 286.4 327.3 220 306.85 9.09%
2006-10-05 0 0.330 0.315 0.385 0.330 0.345 300,000 102,000 0.3400 300.0 286.4 350.0 300.0 313.7 330 309.13 -15.38%
2006-10-04 0 0.390 0.345 0.400 - - 0 0 - 354.6 313.7 363.7 - - 0 - 0.00%
2006-10-03 0 0.390 0.345 0.390 - - 0 0 - 354.6 313.7 354.6 - - 0 - -7.14%
2006-09-29 0 0.420 0.365 0.420 0.390 0.420 1,600,000 645,500 0.4034 381.9 331.9 381.9 354.6 381.9 1,760 366.80 7.69%
2006-09-28 0 0.390 0.340 0.390 0.355 0.410 1,100,000 408,500 0.3714 354.6 309.1 354.6 322.8 372.8 1,210 337.64 11.43%
2006-09-27 0 0.350 0.325 0.355 0.310 0.360 700,000 243,500 0.3479 318.2 295.5 322.8 281.8 327.3 770 316.27 14.75%
2006-09-26 0 0.305 0.305 0.330 0.300 0.305 300,000 91,000 0.3033 277.3 277.3 300.0 272.8 277.3 330 275.79 -4.69%
2006-09-25 0 0.320 0.305 0.330 0.315 0.320 700,000 221,500 0.3164 290.9 277.3 300.0 286.4 290.9 770 287.69 3.23%
2006-09-22 0 0.310 0.310 0.325 0.300 0.305 600,000 180,500 0.3008 281.8 281.8 295.5 272.8 277.3 660 273.52 -12.68%
2006-09-21 0 0.355 0.300 0.355 0.355 0.355 100,000 35,500 0.3550 322.8 272.8 322.8 322.8 322.8 110 322.76 0.00%
2006-09-20 0 0.355 0.300 0.360 - - 0 0 - 322.8 272.8 327.3 - - 0 - 0.00%
2006-09-19 0 0.355 0.320 0.360 - - 0 0 - 322.8 290.9 327.3 - - 0 - 0.00%
2006-09-18 0 0.355 0.350 0.365 0.355 0.355 200,000 71,000 0.3550 322.8 318.2 331.9 322.8 322.8 220 322.76 -5.33%
2006-09-15 0 0.375 0.350 0.375 - - 0 0 - 340.9 318.2 340.9 - - 0 - -2.60%
2006-09-14 0 0.385 0.350 0.390 - - 0 0 - 350.0 318.2 354.6 - - 0 - 0.00%
2006-09-13 0 0.385 0.360 0.385 - - 0 0 - 350.0 327.3 350.0 - - 0 - -1.28%
2006-09-12 0 0.390 0.370 0.390 - - 0 0 - 354.6 336.4 354.6 - - 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 354.6 327.3 354.6 345.5 354.6 3,960 353.07 -1.27%
2006-09-08 0 0.395 0.390 0.400 0.395 0.400 1,500,000 598,000 0.3987 359.1 354.6 363.7 359.1 363.7 1,650 362.47 0.00%
2006-09-07 0 0.395 0.395 0.400 0.395 0.400 7,000,000 2,791,000 0.3987 359.1 359.1 363.7 359.1 363.7 7,699 362.51 -1.25%
2006-09-06 0 0.400 0.395 0.400 0.400 0.405 7,600,000 3,048,500 0.4011 363.7 359.1 363.7 363.7 368.2 8,359 364.69 1.27%
2006-09-05 0 0.395 0.390 0.400 0.395 0.420 12,200,000 4,949,500 0.4057 359.1 354.6 363.7 359.1 381.9 13,418 368.86 -2.47%
2006-09-04 0 0.405 0.400 0.410 0.400 0.425 7,000,000 2,885,500 0.4122 368.2 363.7 372.8 363.7 386.4 7,699 374.78 -3.57%
2006-09-01 0 0.420 0.410 0.420 0.410 0.430 3,300,000 1,384,500 0.4195 381.9 372.8 381.9 372.8 391.0 3,630 381.45 -3.45%
2006-08-31 0 0.435 0.420 0.430 0.420 0.435 17,900,000 7,645,500 0.4271 395.5 381.9 391.0 381.9 395.5 19,688 388.34 1.16%
2006-08-30 0 0.430 0.430 0.435 0.410 0.435 14,100,000 5,990,000 0.4248 391.0 391.0 395.5 372.8 395.5 15,508 386.25 6.17%
2006-08-29 0 0.405 0.400 0.415 0.405 0.415 1,200,000 495,000 0.4125 368.2 363.7 377.3 368.2 377.3 1,320 375.04 -2.41%
2006-08-28 0 0.415 0.370 0.415 0.415 0.425 400,000 167,000 0.4175 377.3 336.4 377.3 377.3 386.4 440 379.59 0.00%
2006-08-25 0 0.415 0.400 0.415 0.400 0.420 1,300,000 536,000 0.4123 377.3 363.7 377.3 363.7 381.9 1,430 374.87 1.22%
2006-08-24 0 0.410 0.395 0.410 0.390 0.410 2,600,000 1,032,000 0.3969 372.8 359.1 372.8 354.6 372.8 2,860 360.88 1.23%
2006-08-23 0 0.405 0.405 0.415 0.405 0.415 1,100,000 450,000 0.4091 368.2 368.2 377.3 368.2 377.3 1,210 371.94 -1.22%
2006-08-22 0 0.410 0.400 0.415 0.410 0.410 200,000 82,000 0.4100 372.8 363.7 377.3 372.8 372.8 220 372.77 -1.20%
2006-08-21 0 0.415 0.405 0.420 0.400 0.415 1,400,000 572,000 0.4086 377.3 368.2 381.9 363.7 377.3 1,540 371.47 0.00%
2006-08-18 0 0.415 0.405 0.415 0.415 0.415 1,100,000 456,500 0.4150 377.3 368.2 377.3 377.3 377.3 1,210 377.32 0.00%
2006-08-17 0 0.415 0.410 0.415 0.415 0.415 500,000 207,500 0.4150 377.3 372.8 377.3 377.3 377.3 550 377.32 0.00%
2006-08-16 0 0.415 0.410 0.420 0.410 0.415 1,200,000 495,500 0.4129 377.3 372.8 381.9 372.8 377.3 1,320 375.42 0.00%
2006-08-15 0 0.415 0.410 0.415 0.415 0.415 400,000 166,000 0.4150 377.3 372.8 377.3 377.3 377.3 440 377.32 1.22%
2006-08-14 0 0.410 0.410 0.420 0.410 0.415 800,000 331,000 0.4138 372.8 372.8 381.9 372.8 377.3 880 376.18 -1.20%
2006-08-11 0 0.415 0.415 0.420 0.415 0.415 3,100,000 1,286,500 0.4150 377.3 377.3 381.9 377.3 377.3 3,410 377.32 0.00%
2006-08-10 0 0.415 0.410 0.415 0.410 0.420 23,600,000 9,450,500 0.4004 377.3 372.8 377.3 372.8 381.9 25,957 364.08 -3.49%
2006-08-09 0 0.430 0.415 0.430 0.410 0.430 1,600,000 666,500 0.4166 391.0 377.3 391.0 372.8 391.0 1,760 378.74 0.00%
2006-08-08 0 0.430 0.415 0.435 0.410 0.430 1,000,000 420,000 0.4200 391.0 377.3 395.5 372.8 391.0 1,100 381.86 4.88%
2006-08-07 0 0.410 0.410 0.420 0.410 0.425 1,400,000 580,500 0.4146 372.8 372.8 381.9 372.8 386.4 1,540 376.99 -2.38%
2006-08-04 0 0.420 0.410 0.425 0.415 0.435 700,000 298,500 0.4264 381.9 372.8 386.4 377.3 395.5 770 387.71 -1.18%
2006-08-03 0 0.425 0.415 0.425 0.410 0.430 7,100,000 3,020,000 0.4254 386.4 377.3 386.4 372.8 391.0 7,809 386.73 1.19%
2006-08-02 0 0.420 0.410 0.420 0.400 0.425 5,300,000 2,204,500 0.4159 381.9 372.8 381.9 363.7 386.4 5,829 378.17 0.00%
2006-08-01 0 0.420 0.415 0.420 0.420 0.455 3,700,000 1,614,000 0.4362 381.9 377.3 381.9 381.9 413.7 4,070 396.60 -6.67%
2006-07-31 0 0.450 0.430 0.450 0.425 0.450 4,500,000 1,953,500 0.4341 409.1 391.0 409.1 386.4 409.1 4,949 394.69 4.65%
2006-07-28 0 0.430 0.420 0.430 0.425 0.440 18,900,000 7,464,000 0.3949 391.0 381.9 391.0 386.4 400.0 20,788 359.06 0.00%
2006-07-27 0 0.430 0.430 0.435 0.415 0.430 1,300,000 548,500 0.4219 391.0 391.0 395.5 377.3 391.0 1,430 383.61 1.18%
2006-07-26 0 0.425 0.415 0.430 0.420 0.435 4,400,000 1,875,000 0.4261 386.4 377.3 391.0 381.9 395.5 4,839 387.44 -2.30%
2006-07-25 0 0.435 0.430 0.435 0.435 0.440 2,800,000 1,225,000 0.4375 395.5 391.0 395.5 395.5 400.0 3,080 397.77 0.00%
2006-07-24 0 0.435 0.425 0.435 0.425 0.450 6,800,000 2,989,500 0.4396 395.5 386.4 395.5 386.4 409.1 7,479 399.71 3.57%
2006-07-21 0 0.420 0.420 0.425 0.415 0.425 1,700,000 711,500 0.4185 381.9 381.9 386.4 377.3 386.4 1,870 380.52 0.00%
2006-07-20 0 0.420 0.415 0.425 0.420 0.430 2,600,000 1,109,500 0.4267 381.9 377.3 386.4 381.9 391.0 2,860 387.98 -3.45%
2006-07-19 0 0.435 0.420 0.435 0.420 0.440 4,500,000 1,949,500 0.4332 395.5 381.9 395.5 381.9 400.0 4,949 393.88 2.35%
2006-07-18 0 0.425 0.425 0.440 0.420 0.435 1,100,000 477,000 0.4336 386.4 386.4 400.0 381.9 395.5 1,210 394.26 1.19%
2006-07-17 0 0.420 0.400 0.440 0.420 0.420 100,000 42,000 0.4200 381.9 363.7 400.0 381.9 381.9 110 381.86 2.44%
2006-07-14 0 0.820 0.820 0.850 0.820 0.850 1,300,000 1,079,000 0.8300 372.8 372.8 386.4 372.8 386.4 2,860 377.32 -4.65%
2006-07-13 0 0.860 0.830 0.860 0.830 0.860 700,000 588,000 0.8400 391.0 377.3 391.0 377.3 391.0 1,540 381.86 0.00%
2006-07-12 0 0.860 0.830 0.860 0.840 0.880 1,800,000 1,550,000 0.8611 391.0 377.3 391.0 381.9 400.0 3,960 391.46 0.00%
2006-07-11 0 0.860 0.850 0.870 0.860 0.880 700,000 607,000 0.8671 391.0 386.4 395.5 391.0 400.0 1,540 394.20 1.18%
2006-07-10 0 0.850 0.850 0.870 0.850 0.870 1,000,000 863,000 0.8630 386.4 386.4 395.5 386.4 395.5 2,200 392.32 0.00%
2006-07-07 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 386.4 381.9 386.4 386.4 386.4 220 386.41 1.19%
2006-07-06 0 0.840 0.830 0.850 0.810 0.840 1,200,000 983,000 0.8192 381.9 377.3 386.4 368.2 381.9 2,640 372.39 1.20%
2006-07-05 0 0.830 0.820 0.850 0.830 0.830 400,000 332,000 0.8300 377.3 372.8 386.4 377.3 377.3 880 377.32 -2.35%
2006-07-04 0 0.850 0.830 0.850 - - 0 0 - 386.4 377.3 386.4 - - 0 - 0.00%
2006-07-03 0 0.850 0.830 0.860 0.850 0.860 200,000 171,000 0.8550 386.4 377.3 391.0 386.4 391.0 440 388.68 0.00%
2006-06-30 0 0.850 0.830 0.850 0.850 0.860 1,400,000 1,194,000 0.8529 386.4 377.3 386.4 386.4 391.0 3,080 387.71 0.00%
2006-06-29 0 0.850 0.830 0.850 0.830 0.860 3,800,000 3,182,000 0.8374 386.4 377.3 386.4 377.3 391.0 8,359 380.66 3.66%
2006-06-28 0 0.820 0.810 0.830 0.820 0.830 1,800,000 1,483,000 0.8239 372.8 368.2 377.3 372.8 377.3 3,960 374.54 -1.20%
2006-06-27 0 0.830 0.800 0.830 0.810 0.840 2,800,000 2,310,000 0.8250 377.3 363.7 377.3 368.2 381.9 6,159 375.04 2.47%
2006-06-26 0 0.810 0.790 0.810 0.810 0.810 1,000,000 810,000 0.8100 368.2 359.1 368.2 368.2 368.2 2,200 368.22 0.00%
2006-06-23 0 0.810 0.800 0.830 0.800 0.820 2,100,000 1,698,000 0.8086 368.2 363.7 377.3 363.7 372.8 4,619 367.57 -1.22%
2006-06-22 0 0.820 0.810 0.830 0.820 0.830 1,600,000 1,315,000 0.8219 372.8 368.2 377.3 372.8 377.3 3,520 373.62 0.00%
2006-06-21 0 0.820 0.800 0.820 0.820 0.830 1,900,000 1,563,000 0.8226 372.8 363.7 372.8 372.8 377.3 4,180 373.97 0.00%
2006-06-20 0 0.820 0.800 0.820 0.820 0.830 1,500,000 1,233,000 0.8220 372.8 363.7 372.8 372.8 377.3 3,300 373.68 0.00%
2006-06-19 0 0.820 0.810 0.820 0.800 0.820 1,900,000 1,546,000 0.8137 372.8 368.2 372.8 363.7 372.8 4,180 369.90 -1.20%
2006-06-16 0 0.830 0.800 0.840 0.820 0.840 2,000,000 1,658,000 0.8290 377.3 363.7 381.9 372.8 381.9 4,400 376.86 1.22%
2006-06-15 0 0.820 0.810 0.830 0.820 0.840 2,700,000 2,251,000 0.8337 372.8 368.2 377.3 372.8 381.9 5,939 379.00 -2.38%
2006-06-14 0 0.840 0.810 0.840 0.820 0.840 2,000,000 1,660,000 0.8300 381.9 368.2 381.9 372.8 381.9 4,400 377.32 3.70%
2006-06-13 0 0.810 0.800 0.820 0.800 0.820 1,900,000 1,552,000 0.8168 368.2 363.7 372.8 363.7 372.8 4,180 371.33 -1.22%
2006-06-12 0 0.820 0.800 0.830 0.800 0.850 3,200,000 2,645,000 0.8266 372.8 363.7 377.3 363.7 386.4 7,039 375.75 -1.20%
2006-06-09 0 0.830 0.800 0.830 0.800 0.830 3,300,000 2,681,000 0.8124 377.3 363.7 377.3 363.7 377.3 7,259 369.33 1.22%
2006-06-08 0 0.820 0.790 0.820 0.770 0.830 1,900,000 1,528,000 0.8042 372.8 359.1 372.8 350.0 377.3 4,180 365.59 -1.20%
2006-06-07 0 0.830 0.790 0.830 0.850 0.850 300,000 255,000 0.8500 377.3 359.1 377.3 386.4 386.4 660 386.41 0.00%
2006-06-06 0 0.830 0.800 0.830 0.840 0.860 1,000,000 848,000 0.8480 377.3 363.7 377.3 381.9 391.0 2,200 385.50 -1.19%
2006-06-05 0 0.840 0.830 0.850 0.830 0.870 3,100,000 2,645,000 0.8532 381.9 377.3 386.4 377.3 395.5 6,819 387.87 2.44%
2006-06-02 0 0.820 0.800 0.830 0.820 0.840 2,400,000 2,000,000 0.8333 372.8 363.7 377.3 372.8 381.9 5,279 378.83 -1.20%
2006-06-01 0 0.830 0.810 0.830 0.830 0.870 6,500,000 5,561,000 0.8555 377.3 368.2 377.3 377.3 395.5 14,298 388.92 -3.49%
2006-05-30 0 0.860 0.860 0.870 0.820 0.870 3,900,000 3,326,000 0.8528 391.0 391.0 395.5 372.8 395.5 8,579 387.69 2.38%
2006-05-29 0 0.840 0.840 0.850 0.820 0.840 1,100,000 910,000 0.8273 381.9 381.9 386.4 372.8 381.9 2,420 376.08 2.44%
2006-05-26 0 0.820 0.820 0.830 0.820 0.840 800,000 658,000 0.8225 372.8 372.8 377.3 372.8 381.9 1,760 373.91 -2.38%
2006-05-25 0 0.840 0.820 0.840 0.820 0.850 1,200,000 1,010,000 0.8417 381.9 372.8 381.9 372.8 386.4 2,640 382.62 2.44%
2006-05-24 0 0.820 0.820 0.830 0.810 0.830 1,600,000 1,309,000 0.8181 372.8 372.8 377.3 368.2 377.3 3,520 371.92 1.23%
2006-05-23 0 0.810 0.810 0.820 0.800 0.810 900,000 727,000 0.8078 368.2 368.2 372.8 363.7 368.2 1,980 367.21 1.25%
2006-05-22 0 0.800 0.800 0.810 0.720 0.810 2,200,000 1,754,000 0.7973 363.7 363.7 368.2 327.3 368.2 4,839 362.44 1.27%
2006-05-19 0 0.790 0.790 0.800 0.790 0.800 300,000 238,000 0.7933 359.1 359.1 363.7 359.1 363.7 660 360.65 -1.25%
2006-05-18 0 0.800 0.750 0.840 0.760 0.800 1,400,000 1,105,000 0.7893 363.7 340.9 381.9 345.5 363.7 3,080 358.81 1.27%
2006-05-17 0 0.790 0.750 0.800 0.750 0.790 300,000 232,000 0.7733 359.1 340.9 363.7 340.9 359.1 660 351.55 3.95%
2006-05-16 0 0.760 0.760 0.810 0.760 0.760 200,000 152,000 0.7600 345.5 345.5 368.2 345.5 345.5 440 345.49 -6.17%
2006-05-15 0 0.810 0.760 0.810 0.820 0.820 800,000 656,000 0.8200 368.2 345.5 368.2 372.8 372.8 1,760 372.77 1.25%
2006-05-12 0 0.800 0.790 0.820 0.800 0.800 300,000 240,000 0.8000 363.7 359.1 372.8 363.7 363.7 660 363.68 -1.23%
2006-05-11 0 0.810 0.810 0.820 0.810 0.840 1,400,000 1,150,000 0.8214 368.2 368.2 372.8 368.2 381.9 3,080 373.42 0.00%
2006-05-10 0 0.810 0.810 0.850 0.810 0.820 1,600,000 1,306,000 0.8163 368.2 368.2 386.4 368.2 372.8 3,520 371.06 -2.41%
2006-05-09 0 0.830 0.830 0.850 0.830 0.880 5,500,000 4,729,000 0.8598 377.3 377.3 386.4 377.3 400.0 12,099 390.87 -4.60%
2006-05-08 0 0.870 0.860 0.880 0.840 0.910 9,200,000 8,027,000 0.8725 395.5 391.0 400.0 381.9 413.7 20,238 396.64 6.10%
2006-05-04 0 0.820 0.820 0.830 0.820 0.820 900,000 738,000 0.8200 372.8 372.8 377.3 372.8 372.8 1,980 372.77 0.00%
2006-05-03 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 372.8 372.8 377.3 372.8 372.8 220 372.77 -1.20%
2006-05-02 0 0.830 0.830 0.840 0.830 0.840 400,000 333,000 0.8325 377.3 377.3 381.9 377.3 381.9 880 378.45 1.22%
2006-04-28 0 0.820 0.810 0.840 0.810 0.830 1,600,000 1,312,000 0.8200 372.8 368.2 381.9 368.2 377.3 3,520 372.77 1.23%
2006-04-27 0 0.810 0.810 0.850 0.810 0.830 2,200,000 1,801,000 0.8186 368.2 368.2 386.4 368.2 377.3 4,839 372.15 0.00%
2006-04-26 0 0.810 0.810 0.840 0.810 0.830 1,600,000 1,309,000 0.8181 368.2 368.2 381.9 368.2 377.3 3,520 371.92 -4.71%
2006-04-25 0 0.850 0.830 0.850 0.840 0.870 600,000 512,000 0.8533 386.4 377.3 386.4 381.9 395.5 1,320 387.92 -5.56%
2006-04-24 0 0.900 0.890 0.920 0.900 0.920 2,300,000 2,081,000 0.9048 409.1 404.6 418.2 409.1 418.2 5,059 411.31 0.00%
2006-04-21 0 0.900 0.900 0.930 0.900 0.920 14,800,000 13,493,000 0.9117 409.1 409.1 422.8 409.1 418.2 32,556 414.45 0.00%
2006-04-20 0 0.900 0.890 0.910 0.830 0.900 6,400,000 5,436,000 0.8494 409.1 404.6 413.7 377.3 409.1 14,078 386.12 5.88%
2006-04-19 0 0.850 0.850 0.860 0.850 0.850 1,900,000 1,615,000 0.8500 386.4 386.4 391.0 386.4 386.4 4,180 386.41 0.00%
2006-04-18 0 0.850 0.850 0.870 0.840 0.850 700,000 591,000 0.8443 386.4 386.4 395.5 381.9 386.4 1,540 383.81 1.19%
2006-04-13 0 0.840 0.840 0.850 0.820 0.850 2,200,000 1,842,000 0.8373 381.9 381.9 386.4 372.8 386.4 4,839 380.62 0.00%
2006-04-12 0 0.840 0.830 0.850 0.840 0.860 3,700,000 3,127,000 0.8451 381.9 377.3 386.4 381.9 391.0 8,139 384.20 0.00%
2006-04-11 0 0.840 0.830 0.860 0.810 0.840 2,500,000 2,062,000 0.8248 381.9 377.3 391.0 368.2 381.9 5,499 374.95 0.00%
2006-04-10 0 0.840 0.820 0.850 0.820 0.880 3,700,000 3,103,000 0.8386 381.9 372.8 386.4 372.8 400.0 8,139 381.25 -4.55%
2006-04-07 0 0.880 0.870 0.880 0.880 0.890 900,000 793,000 0.8811 400.0 395.5 400.0 400.0 404.6 1,980 400.55 0.00%
2006-04-06 0 0.880 0.880 0.900 0.870 0.900 2,400,000 2,107,000 0.8779 400.0 400.0 409.1 395.5 409.1 5,279 399.10 -2.22%
2006-04-04 0 0.900 0.870 0.900 0.900 0.910 500,000 454,000 0.9080 409.1 395.5 409.1 409.1 413.7 1,100 412.77 -1.10%
2006-04-03 0 0.910 0.870 0.910 0.860 0.940 1,800,000 1,606,000 0.8922 413.7 395.5 413.7 391.0 427.3 3,960 405.60 2.25%
2006-03-31 0 0.890 0.880 0.920 0.890 0.980 9,400,000 8,795,000 0.9356 404.6 400.0 418.2 404.6 445.5 20,678 425.34 -5.32%
2006-03-30 0 0.940 0.920 0.940 0.780 0.970 28,400,000 25,098,000 0.8837 427.3 418.2 427.3 354.6 441.0 62,473 401.74 17.50%
2006-03-29 0 0.800 0.790 0.810 0.790 0.820 3,600,000 2,868,000 0.7967 363.7 359.1 368.2 359.1 372.8 7,919 362.16 -2.44%
2006-03-28 0 0.820 0.800 0.830 0.770 0.840 10,200,000 8,203,000 0.8042 372.8 363.7 377.3 350.0 381.9 22,437 365.59 -4.65%
2006-03-27 0 0.860 0.840 0.860 0.840 0.870 5,700,000 4,856,000 0.8519 391.0 381.9 391.0 381.9 395.5 12,539 387.28 1.18%
2006-03-24 0 0.850 0.850 0.880 0.850 0.890 1,800,000 1,563,000 0.8683 386.4 386.4 400.0 386.4 404.6 3,960 394.74 -3.41%
2006-03-23 0 0.880 0.860 0.880 0.860 0.890 2,100,000 1,844,000 0.8781 400.0 391.0 400.0 391.0 404.6 4,619 399.18 3.53%
2006-03-22 0 0.850 0.840 0.850 0.820 0.860 1,100,000 926,000 0.8418 386.4 381.9 386.4 372.8 391.0 2,420 382.69 3.66%
2006-03-21 0 0.820 0.810 0.850 0.810 0.840 4,600,000 3,788,000 0.8235 372.8 368.2 386.4 368.2 381.9 10,119 374.35 -1.20%
2006-03-20 0 0.830 0.820 0.840 0.820 0.850 4,000,000 3,335,000 0.8338 377.3 372.8 381.9 372.8 386.4 8,799 379.02 0.00%
2006-03-17 0 0.830 0.810 0.830 0.810 0.850 4,000,000 3,322,000 0.8305 377.3 368.2 377.3 368.2 386.4 8,799 377.54 -1.19%
2006-03-16 0 0.840 0.830 0.840 0.810 0.850 4,900,000 4,123,000 0.8414 381.9 377.3 381.9 368.2 386.4 10,779 382.51 1.20%
2006-03-15 0 0.830 0.810 0.830 0.790 0.840 3,900,000 3,201,000 0.8208 377.3 368.2 377.3 359.1 381.9 8,579 373.12 2.47%
2006-03-14 0 0.810 0.800 0.810 0.810 0.900 11,200,000 9,638,000 0.8605 368.2 363.7 368.2 368.2 409.1 24,637 391.20 -3.57%
2006-03-13 1 - - - - - 0 0 - 381.9 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 381.9 - - - - 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 381.9 377.3 381.9 359.1 381.9 13,418 369.19 5.00%
2006-03-08 0 0.800 0.780 0.800 0.790 0.850 7,900,000 6,458,000 0.8175 363.7 354.6 363.7 359.1 386.4 17,378 371.62 -1.23%
2006-03-07 0 0.810 0.800 0.820 0.810 0.860 13,700,000 11,422,000 0.8337 368.2 363.7 372.8 368.2 391.0 30,137 379.01 -4.71%
2006-03-06 0 0.850 0.840 0.860 0.730 0.860 6,800,000 5,394,000 0.7932 386.4 381.9 391.0 331.9 391.0 14,958 360.60 13.33%
2006-03-03 0 0.750 0.730 0.750 0.720 0.750 800,000 584,000 0.7300 340.9 331.9 340.9 327.3 340.9 1,760 331.86 4.17%
2006-03-02 0 0.720 0.720 0.730 0.720 0.720 300,000 216,000 0.7200 327.3 327.3 331.9 327.3 327.3 660 327.31 0.00%
2006-03-01 0 0.720 0.710 0.730 0.690 0.730 2,900,000 2,076,000 0.7159 327.3 322.8 331.9 313.7 331.9 6,379 325.43 0.00%
2006-02-28 0 0.720 0.710 0.720 0.710 0.730 3,600,000 2,608,000 0.7244 327.3 322.8 327.3 322.8 331.9 7,919 329.33 -1.37%
2006-02-27 0 0.730 0.720 0.740 0.720 0.750 2,600,000 1,911,000 0.7350 331.9 327.3 336.4 327.3 340.9 5,719 334.13 0.00%
2006-02-24 0 0.730 0.710 0.730 0.720 0.730 2,300,000 1,678,000 0.7296 331.9 322.8 331.9 327.3 331.9 5,059 331.66 -1.35%
2006-02-23 0 0.740 0.720 0.760 0.680 0.740 6,500,000 4,502,000 0.6926 336.4 327.3 345.5 309.1 336.4 14,298 314.86 8.82%
2006-02-22 0 0.680 0.670 0.680 0.660 0.700 3,600,000 2,447,000 0.6797 309.1 304.6 309.1 300.0 318.2 7,919 309.00 -4.23%
2006-02-21 0 0.710 0.700 0.720 0.690 0.710 2,900,000 2,043,000 0.7045 322.8 318.2 327.3 313.7 322.8 6,379 320.26 0.00%
2006-02-20 0 0.710 0.700 0.710 0.690 0.710 3,500,000 2,473,000 0.7066 322.8 318.2 322.8 313.7 322.8 7,699 321.20 -1.39%
2006-02-17 0 0.720 0.700 0.720 0.700 0.720 4,000,000 2,867,000 0.7168 327.3 318.2 327.3 318.2 327.3 8,799 325.83 1.41%
2006-02-16 0 0.710 0.700 0.720 0.710 0.720 3,300,000 2,344,000 0.7103 322.8 318.2 327.3 322.8 327.3 7,259 322.90 -1.39%
2006-02-15 0 0.720 0.710 0.730 0.710 0.720 3,700,000 2,653,000 0.7170 327.3 322.8 331.9 322.8 327.3 8,139 325.96 0.00%
2006-02-14 0 0.720 0.710 0.730 0.710 0.720 2,100,000 1,507,000 0.7176 327.3 322.8 331.9 322.8 327.3 4,619 326.23 0.00%
2006-02-13 0 0.720 0.710 0.730 0.710 0.730 2,300,000 1,658,000 0.7209 327.3 322.8 331.9 322.8 331.9 5,059 327.70 0.00%
2006-02-10 0 0.720 0.710 0.730 0.710 0.720 3,100,000 2,223,000 0.7171 327.3 322.8 331.9 322.8 327.3 6,819 325.99 2.86%
2006-02-09 0 0.700 0.700 0.710 0.700 0.740 2,700,000 1,955,000 0.7241 318.2 318.2 322.8 318.2 336.4 5,939 329.16 -1.41%
2006-02-08 0 0.710 0.710 0.720 0.710 0.720 500,000 357,000 0.7140 322.8 322.8 327.3 322.8 327.3 1,100 324.58 -1.39%
2006-02-07 0 0.720 0.700 0.730 0.720 0.720 2,000,000 1,440,000 0.7200 327.3 318.2 331.9 327.3 327.3 4,400 327.31 0.00%
2006-02-06 0 0.720 0.700 0.730 0.710 0.750 2,100,000 1,536,000 0.7314 327.3 318.2 331.9 322.8 340.9 4,619 332.50 4.35%
2006-02-03 0 0.690 0.690 0.740 0.690 0.690 200,000 138,000 0.6900 313.7 313.7 336.4 313.7 313.7 440 313.67 -2.82%
2006-02-02 0 0.710 0.690 0.750 - - 0 0 - 322.8 313.7 340.9 - - 0 - 0.00%
2006-02-01 0 0.710 0.680 0.770 - - 0 0 - 322.8 309.1 350.0 - - 0 - 0.00%
2006-01-27 0 0.710 0.700 0.770 0.710 0.710 200,000 142,000 0.7100 322.8 318.2 350.0 322.8 322.8 440 322.76 1.43%
2006-01-26 0 0.700 0.700 0.730 0.700 0.700 600,000 420,000 0.7000 318.2 318.2 331.9 318.2 318.2 1,320 318.22 -1.41%
2006-01-25 0 0.710 0.700 0.730 - - 0 0 - 322.8 318.2 331.9 - - 0 - 0.00%
2006-01-24 0 0.710 0.710 0.740 0.700 0.700 100,000 70,000 0.7000 322.8 322.8 336.4 318.2 318.2 220 318.22 -1.39%
2006-01-23 0 0.720 0.700 0.760 - - 0 0 - 327.3 318.2 345.5 - - 0 - 0.00%
2006-01-20 0 0.720 0.700 0.760 0.700 0.720 200,000 142,000 0.7100 327.3 318.2 345.5 318.2 327.3 440 322.76 2.86%
2006-01-19 0 0.700 0.700 0.760 - - 0 0 - 318.2 318.2 345.5 - - 0 - 0.00%
2006-01-18 0 0.700 0.700 0.770 - - 0 0 - 318.2 318.2 350.0 - - 0 - 0.00%
2006-01-17 0 0.700 0.700 0.770 - - 0 0 - 318.2 318.2 350.0 - - 0 - 0.00%
2006-01-16 0 0.700 0.700 0.770 0.700 0.700 100,000 70,000 0.7000 318.2 318.2 350.0 318.2 318.2 220 318.22 0.00%
2006-01-13 0 0.700 0.700 0.760 - - 0 0 - 318.2 318.2 345.5 - - 0 - 0.00%
2006-01-12 0 0.700 0.700 0.760 - - 0 0 - 318.2 318.2 345.5 - - 0 - 0.00%
2006-01-11 0 0.700 0.700 0.760 0.700 0.700 700,000 490,000 0.7000 318.2 318.2 345.5 318.2 318.2 1,540 318.22 -2.78%
2006-01-10 0 0.720 0.710 0.750 0.720 0.720 10,600,000 7,422,000 0.7002 327.3 322.8 340.9 327.3 327.3 23,317 318.30 1.41%
2006-01-09 1 - - - - - 0 0 - 322.8 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 322.8 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 322.8 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 322.8 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 322.8 - - - - 0 - 0.00%
2005-12-30 0 0.710 0.700 0.740 0.710 0.710 200,000 142,000 0.7100 322.8 318.2 336.4 322.8 322.8 440 322.76 -1.39%
2005-12-29 0 0.720 0.720 0.740 - - 0 0 - 327.3 327.3 336.4 - - 0 - 0.00%
2005-12-28 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 327.3 327.3 336.4 327.3 327.3 220 327.31 -4.00%
2005-12-23 0 0.750 0.710 0.760 0.720 0.750 700,000 516,000 0.7371 340.9 322.8 345.5 327.3 340.9 1,540 335.10 1.35%
2005-12-22 0 0.740 0.720 0.740 - - 0 0 - 336.4 327.3 336.4 - - 0 - 0.00%
2005-12-21 0 0.740 0.720 0.750 - - 0 0 - 336.4 327.3 340.9 - - 0 - 0.00%
2005-12-20 0 0.740 0.730 0.760 0.740 0.740 200,000 148,000 0.7400 336.4 331.9 345.5 336.4 336.4 440 336.40 -2.63%
2005-12-19 0 0.760 0.750 0.760 0.740 0.760 3,200,000 2,399,000 0.7497 345.5 340.9 345.5 336.4 345.5 7,039 340.81 4.11%
2005-12-16 0 0.730 0.710 0.740 0.720 0.750 2,100,000 1,540,000 0.7333 331.9 322.8 336.4 327.3 340.9 4,619 333.37 1.39%
2005-12-15 0 0.720 0.710 0.720 0.690 0.730 1,800,000 1,263,000 0.7017 327.3 322.8 327.3 313.7 331.9 3,960 318.98 -1.37%
2005-12-14 0 0.730 0.720 0.740 0.730 0.740 1,600,000 1,173,000 0.7331 331.9 327.3 336.4 331.9 336.4 3,520 333.28 -1.35%
2005-12-13 0 0.740 0.730 0.740 0.740 0.770 2,600,000 1,969,000 0.7573 336.4 331.9 336.4 336.4 350.0 5,719 344.27 -2.63%
2005-12-12 0 0.760 0.750 0.770 0.750 0.780 4,000,000 3,040,000 0.7600 345.5 340.9 350.0 340.9 354.6 8,799 345.49 2.70%
2005-12-09 0 0.740 0.740 0.760 0.720 0.760 7,800,000 5,803,000 0.7440 336.4 336.4 345.5 327.3 345.5 17,158 338.21 2.78%
2005-12-08 0 0.720 0.710 0.730 0.720 0.730 2,600,000 1,876,000 0.7215 327.3 322.8 331.9 327.3 331.9 5,719 328.01 0.00%
2005-12-07 0 0.720 0.700 0.720 0.700 0.720 1,400,000 1,003,000 0.7164 327.3 318.2 327.3 318.2 327.3 3,080 325.69 -1.37%
2005-12-06 0 0.730 0.720 0.730 0.730 0.740 1,200,000 884,000 0.7367 331.9 327.3 331.9 331.9 336.4 2,640 334.89 -2.67%
2005-12-05 0 0.750 0.740 0.750 0.740 0.760 2,400,000 1,792,000 0.7467 340.9 336.4 340.9 336.4 345.5 5,279 339.43 1.35%
2005-12-02 0 0.740 0.740 0.750 0.730 0.750 12,200,000 9,134,000 0.7487 336.4 336.4 340.9 331.9 340.9 26,837 340.35 2.78%
2005-12-01 0 0.720 0.710 0.720 0.710 0.730 1,800,000 1,303,000 0.7239 327.3 322.8 327.3 322.8 331.9 3,960 329.08 -1.37%
2005-11-30 0 0.730 0.730 0.740 0.730 0.750 2,100,000 1,537,000 0.7319 331.9 331.9 336.4 331.9 340.9 4,619 332.72 -1.35%
2005-11-29 0 0.740 0.730 0.740 0.730 0.740 3,100,000 2,285,000 0.7371 336.4 331.9 336.4 331.9 336.4 6,819 335.08 0.00%
2005-11-28 0 0.740 0.730 0.740 0.720 0.740 2,900,000 2,127,000 0.7334 336.4 331.9 336.4 327.3 336.4 6,379 333.42 0.00%
2005-11-25 0 0.740 0.730 0.750 0.720 0.740 2,900,000 2,135,000 0.7362 336.4 331.9 340.9 327.3 336.4 6,379 334.68 0.00%
2005-11-24 0 0.740 0.730 0.750 0.730 0.750 3,000,000 2,216,000 0.7387 336.4 331.9 340.9 331.9 340.9 6,599 335.80 -1.33%
2005-11-23 0 0.750 0.730 0.750 0.740 0.750 2,700,000 2,013,000 0.7456 340.9 331.9 340.9 336.4 340.9 5,939 338.93 1.35%
2005-11-22 0 0.740 0.730 0.740 0.740 0.750 1,700,000 1,266,000 0.7447 336.4 331.9 336.4 336.4 340.9 3,740 338.54 0.00%
2005-11-21 0 0.740 0.730 0.750 0.730 0.770 2,200,000 1,640,000 0.7455 336.4 331.9 340.9 331.9 350.0 4,839 338.88 0.00%
2005-11-18 0 0.740 0.720 0.750 0.730 0.770 1,800,000 1,338,000 0.7433 336.4 327.3 340.9 331.9 350.0 3,960 337.92 0.00%
2005-11-17 0 0.740 0.710 0.760 0.700 0.750 2,100,000 1,541,000 0.7338 336.4 322.8 345.5 318.2 340.9 4,619 333.59 0.00%
2005-11-16 0 0.740 0.730 0.750 0.740 0.770 10,800,000 8,141,000 0.7538 336.4 331.9 340.9 336.4 350.0 23,757 342.67 0.00%
2005-11-15 0 0.740 0.740 0.750 0.730 0.780 16,900,000 12,780,000 0.7562 336.4 336.4 340.9 331.9 354.6 37,176 343.77 0.00%
2005-11-14 0 0.740 0.720 0.750 0.720 0.750 7,700,000 5,676,000 0.7371 336.4 327.3 340.9 327.3 340.9 16,938 335.10 1.37%
2005-11-11 0 0.730 0.720 0.730 0.710 0.740 8,200,000 5,973,000 0.7284 331.9 327.3 331.9 322.8 336.4 18,038 331.13 2.82%
2005-11-10 0 0.710 0.700 0.720 0.680 0.720 6,400,000 4,488,000 0.7013 322.8 318.2 327.3 309.1 327.3 14,078 318.79 2.90%
2005-11-09 0 0.690 0.670 0.690 0.650 0.690 3,300,000 2,179,000 0.6603 313.7 304.6 313.7 295.5 313.7 7,259 300.17 7.81%
2005-11-08 0 0.640 0.630 0.650 0.640 0.660 1,400,000 910,000 0.6500 290.9 286.4 295.5 290.9 300.0 3,080 295.49 -1.54%
2005-11-07 0 0.650 0.650 0.660 0.650 0.650 7,400,000 4,810,000 0.6500 295.5 295.5 300.0 295.5 295.5 16,278 295.49 0.00%
2005-11-04 0 0.650 0.650 0.670 0.650 0.660 1,000,000 655,000 0.6550 295.5 295.5 304.6 295.5 300.0 2,200 297.76 -1.52%
2005-11-03 0 0.660 0.650 0.670 0.640 0.660 2,900,000 1,897,000 0.6541 300.0 295.5 304.6 290.9 300.0 6,379 297.37 1.54%
2005-11-02 0 0.650 0.640 0.650 0.650 0.670 1,200,000 786,000 0.6550 295.5 290.9 295.5 295.5 304.6 2,640 297.76 -1.52%
2005-11-01 0 0.660 0.660 0.670 0.640 0.670 1,500,000 981,000 0.6540 300.0 300.0 304.6 290.9 304.6 3,300 297.31 6.45%
2005-10-31 0 0.620 0.620 0.640 - - 0 0 - 281.8 281.8 290.9 - - 0 - 1.64%
2005-10-28 0 0.610 0.610 0.650 - - 0 0 - 277.3 277.3 295.5 - - 0 - 0.00%
2005-10-27 0 0.610 0.610 0.640 0.610 0.610 100,000 61,000 0.6100 277.3 277.3 290.9 277.3 277.3 220 277.30 -4.69%
2005-10-26 0 0.640 0.630 0.640 0.640 0.650 300,000 194,000 0.6467 290.9 286.4 290.9 290.9 295.5 660 293.97 0.00%
2005-10-25 0 0.640 0.610 0.650 0.640 0.640 400,000 256,000 0.6400 290.9 277.3 295.5 290.9 290.9 880 290.94 0.00%
2005-10-24 0 0.640 0.630 0.640 0.640 0.640 400,000 256,000 0.6400 290.9 286.4 290.9 290.9 290.9 880 290.94 3.23%
2005-10-21 0 0.620 0.600 0.630 0.620 0.620 300,000 186,000 0.6200 281.8 272.8 286.4 281.8 281.8 660 281.85 3.33%
2005-10-20 0 0.600 0.600 0.640 0.600 0.600 200,000 120,000 0.6000 272.8 272.8 290.9 272.8 272.8 440 272.76 -6.25%
2005-10-19 0 0.640 0.570 0.650 - - 0 0 - 290.9 259.1 295.5 - - 0 - 0.00%
2005-10-18 0 0.640 - 0.650 - - 0 0 - 290.9 - 295.5 - - 0 - 0.00%
2005-10-17 0 0.640 0.570 0.650 0.640 0.640 200,000 128,000 0.6400 290.9 259.1 295.5 290.9 290.9 440 290.94 1.59%
2005-10-14 0 0.630 - 0.640 - - 0 0 - 286.4 - 290.9 - - 0 - 0.00%
2005-10-13 0 0.630 0.560 0.640 - - 0 0 - 286.4 254.6 290.9 - - 0 - 0.00%
2005-10-12 0 0.630 0.590 0.750 0.590 0.630 200,000 122,000 0.6100 286.4 268.2 340.9 268.2 286.4 440 277.30 -1.56%
2005-10-10 0 0.640 0.590 0.700 - - 0 0 - 290.9 268.2 318.2 - - 0 - 0.00%
2005-10-07 0 0.640 - 0.640 0.640 0.640 200,000 128,000 0.6400 290.9 - 290.9 290.9 290.9 440 290.94 0.00%
2005-10-06 0 0.640 - 0.640 - - 0 0 - 290.9 - 290.9 - - 0 - 0.00%
2005-10-05 0 0.640 0.560 0.660 - - 0 0 - 290.9 254.6 300.0 - - 0 - 0.00%
2005-10-04 0 0.640 - 0.650 0.640 0.640 100,000 64,000 0.6400 290.9 - 295.5 290.9 290.9 220 290.94 -1.54%
2005-10-03 0 0.650 - 0.650 - - 0 0 - 295.5 - 295.5 - - 0 - 0.00%
2005-09-30 0 0.650 0.610 0.660 0.650 0.650 600,000 390,000 0.6500 295.5 277.3 300.0 295.5 295.5 1,320 295.49 -1.52%
2005-09-29 0 0.660 0.650 0.660 0.630 0.670 1,700,000 1,112,000 0.6541 300.0 295.5 300.0 286.4 304.6 3,740 297.36 1.54%
2005-09-28 0 0.650 0.650 0.660 0.640 0.670 1,800,000 1,185,000 0.6583 295.5 295.5 300.0 290.9 304.6 3,960 299.28 -1.52%
2005-09-27 0 0.660 0.650 0.660 0.650 0.670 3,300,000 2,180,000 0.6606 300.0 295.5 300.0 295.5 304.6 7,259 300.31 0.00%
2005-09-26 0 0.660 0.640 0.670 0.640 0.680 3,600,000 2,370,000 0.6583 300.0 290.9 304.6 290.9 309.1 7,919 299.28 3.13%
2005-09-23 0 0.640 0.620 0.650 0.630 0.660 1,200,000 769,000 0.6408 290.9 281.8 295.5 286.4 300.0 2,640 291.32 -7.25%
2005-09-22 0 0.690 0.680 0.700 0.660 0.690 6,200,000 4,170,000 0.6726 313.7 309.1 318.2 300.0 313.7 13,638 305.75 0.00%
2005-09-21 0 0.690 0.660 0.690 0.670 0.700 1,600,000 1,102,000 0.6888 313.7 300.0 313.7 304.6 318.2 3,520 313.10 -2.82%
2005-09-20 0 0.710 0.690 0.710 0.690 0.710 1,600,000 1,126,000 0.7038 322.8 313.7 322.8 313.7 322.8 3,520 319.92 -1.39%
2005-09-16 0 0.720 0.700 0.720 0.710 0.740 3,200,000 2,322,000 0.7256 327.3 318.2 327.3 322.8 336.4 7,039 329.87 2.86%
2005-09-15 0 0.700 0.690 0.720 0.690 0.750 9,200,000 6,629,000 0.7205 318.2 313.7 327.3 313.7 340.9 20,238 327.56 1.45%
2005-09-14 1 - - - - - 0 0 - 313.7 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 313.7 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 313.7 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 313.7 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 313.7 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 313.7 - - - - 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 313.7 309.1 318.2 309.1 340.9 7,479 323.30 -5.48%
2005-09-05 0 0.730 0.730 0.740 0.730 0.760 2,400,000 1,774,000 0.7392 331.9 331.9 336.4 331.9 345.5 5,279 336.02 -2.67%
2005-09-02 0 0.750 0.740 0.760 0.750 0.780 2,500,000 1,901,000 0.7604 340.9 336.4 345.5 340.9 354.6 5,499 345.68 -2.60%
2005-09-01 0 0.770 0.760 0.770 0.750 0.780 2,300,000 1,760,000 0.7652 350.0 345.5 350.0 340.9 354.6 5,059 347.87 1.32%
2005-08-31 0 0.760 0.750 0.770 0.720 0.770 3,100,000 2,315,000 0.7468 345.5 340.9 350.0 327.3 350.0 6,819 339.48 5.56%
2005-08-30 0 0.720 0.710 0.720 0.720 0.720 200,000 144,000 0.7200 327.3 322.8 327.3 327.3 327.3 440 327.31 1.41%
2005-08-29 0 0.710 0.700 0.710 0.680 0.710 1,000,000 690,000 0.6900 322.8 318.2 322.8 309.1 322.8 2,200 313.67 1.43%
2005-08-26 0 0.700 0.690 0.710 0.700 0.720 2,500,000 1,765,000 0.7060 318.2 313.7 322.8 318.2 327.3 5,499 320.95 1.45%
2005-08-25 0 0.690 0.680 0.700 0.690 0.690 1,200,000 828,000 0.6900 313.7 309.1 318.2 313.7 313.7 2,640 313.67 1.47%
2005-08-24 0 0.680 0.670 0.690 0.670 0.680 3,200,000 2,168,000 0.6775 309.1 304.6 313.7 304.6 309.1 7,039 307.99 3.03%
2005-08-23 0 0.660 0.660 0.680 0.640 0.680 3,600,000 2,415,000 0.6708 300.0 300.0 309.1 290.9 309.1 7,919 304.96 6.45%
2005-08-22 0 0.620 0.620 0.690 - - 0 0 - 281.8 281.8 313.7 - - 0 - 0.00%
2005-08-19 0 0.620 0.620 0.670 0.600 0.610 300,000 182,000 0.6067 281.8 281.8 304.6 272.8 277.3 660 275.79 1.64%
2005-08-18 0 0.610 0.600 0.650 - - 0 0 - 277.3 272.8 295.5 - - 0 - 0.00%
2005-08-17 0 0.610 0.610 0.630 - - 0 0 - 277.3 277.3 286.4 - - 0 - 1.67%
2005-08-16 0 0.600 0.590 0.650 0.590 0.600 1,400,000 835,000 0.5964 272.8 268.2 295.5 268.2 272.8 3,080 271.13 -1.64%
2005-08-15 0 0.610 0.600 0.670 - - 0 0 - 277.3 272.8 304.6 - - 0 - 0.00%
2005-08-12 0 0.610 0.610 0.650 0.600 0.620 1,400,000 846,000 0.6043 277.3 277.3 295.5 272.8 281.8 3,080 274.71 -3.17%
2005-08-11 0 0.630 0.630 0.690 0.630 0.630 200,000 126,000 0.6300 286.4 286.4 313.7 286.4 286.4 440 286.40 0.00%
2005-08-10 0 0.630 0.630 0.690 0.630 0.630 100,000 63,000 0.6300 286.4 286.4 313.7 286.4 286.4 220 286.40 0.00%
2005-08-09 0 0.630 0.630 0.690 - - 0 0 - 286.4 286.4 313.7 - - 0 - 0.00%
2005-08-08 0 0.630 0.630 0.680 - - 0 0 - 286.4 286.4 309.1 - - 0 - 0.00%
2005-08-05 0 0.630 0.630 0.670 0.620 0.620 500,000 310,000 0.6200 286.4 286.4 304.6 281.8 281.8 1,100 281.85 1.61%
2005-08-04 0 0.620 0.620 0.680 - - 0 0 - 281.8 281.8 309.1 - - 0 - 0.00%
2005-08-03 0 0.620 0.620 0.660 0.610 0.620 800,000 490,000 0.6125 281.8 281.8 300.0 277.3 281.8 1,760 278.44 -6.06%
2005-08-02 0 0.660 0.600 0.690 - - 500,000 340,000 0.6800 300.0 272.8 313.7 - - 1,100 309.13 0.00%
2005-08-01 0 0.660 0.620 0.690 - - 0 0 - 300.0 281.8 313.7 - - 0 - 0.00%
2005-07-29 0 0.660 - 0.690 - - 0 0 - 300.0 - 313.7 - - 0 - 0.00%
2005-07-28 0 0.660 - 0.690 - - 0 0 - 300.0 - 313.7 - - 0 - 0.00%
2005-07-27 0 0.660 - 0.660 - - 0 0 - 300.0 - 300.0 - - 0 - -2.94%
2005-07-26 0 0.680 - 0.690 - - 0 0 - 309.1 - 313.7 - - 0 - 0.00%
2005-07-25 0 0.680 - 0.690 - - 0 0 - 309.1 - 313.7 - - 0 - 0.00%
2005-07-22 0 0.680 - 0.690 - - 0 0 - 309.1 - 313.7 - - 0 - 0.00%
2005-07-21 0 0.680 - 0.680 - - 0 0 - 309.1 - 309.1 - - 0 - 0.00%
2005-07-20 0 0.680 - 0.680 - - 200,000 134,000 0.6700 309.1 - 309.1 - - 440 304.58 -1.45%
2005-07-19 0 0.690 - 0.690 - - 0 0 - 313.7 - 313.7 - - 0 - 0.00%
2005-07-18 0 0.690 - 0.700 - - 0 0 - 313.7 - 318.2 - - 0 - 0.00%
2005-07-15 0 0.690 - 0.690 - - 0 0 - 313.7 - 313.7 - - 0 - -1.43%
2005-07-14 0 0.700 - 0.700 - - 0 0 - 318.2 - 318.2 - - 0 - 0.00%
2005-07-13 0 0.700 - 0.700 - - 0 0 - 318.2 - 318.2 - - 0 - 0.00%
2005-07-12 0 0.700 0.630 0.700 - - 0 0 - 318.2 286.4 318.2 - - 0 - 0.00%
2005-07-11 0 0.700 0.640 0.700 - - 0 0 - 318.2 290.9 318.2 - - 0 - 0.00%
2005-07-08 0 0.700 0.630 0.700 - - 0 0 - 318.2 286.4 318.2 - - 0 - 0.00%
2005-07-07 0 0.700 0.640 0.720 - - 0 0 - 318.2 290.9 327.3 - - 0 - 0.00%
2005-07-06 0 0.700 0.650 0.720 - - 0 0 - 318.2 295.5 327.3 - - 0 - 0.00%
2005-07-05 0 0.700 0.660 0.720 - - 0 0 - 318.2 300.0 327.3 - - 0 - 0.00%
2005-07-04 0 0.700 0.650 0.710 - - 0 0 - 318.2 295.5 322.8 - - 0 - 0.00%
2005-06-30 0 0.700 0.680 0.710 0.700 0.700 700,000 490,000 0.7000 318.2 309.1 322.8 318.2 318.2 1,540 318.22 0.00%
2005-06-29 0 0.700 0.690 0.710 0.680 0.700 600,000 418,000 0.6967 318.2 313.7 322.8 309.1 318.2 1,320 316.70 6.06%
2005-06-28 0 0.660 0.650 0.690 - - 0 0 - 300.0 295.5 313.7 - - 0 - 0.00%
2005-06-27 0 0.660 0.650 0.680 0.640 0.660 400,000 260,000 0.6500 300.0 295.5 309.1 290.9 300.0 880 295.49 4.76%
2005-06-24 0 0.630 0.630 0.650 0.620 0.630 1,100,000 692,000 0.6291 286.4 286.4 295.5 281.8 286.4 2,420 285.98 -1.56%
2005-06-23 0 0.640 0.650 0.660 0.630 0.640 600,000 379,000 0.6317 290.9 295.5 300.0 286.4 290.9 1,320 287.15 1.59%
2005-06-22 0 0.630 0.630 0.650 0.620 0.630 1,700,000 1,061,000 0.6241 286.4 286.4 295.5 281.8 286.4 3,740 283.72 -3.08%
2005-06-21 0 0.650 0.600 0.670 - - 0 0 - 295.5 272.8 304.6 - - 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 295.5 281.8 295.5 286.4 304.6 4,839 294.87 -2.99%
2005-06-17 0 0.670 0.630 0.710 0.670 0.670 100,000 67,000 0.6700 304.6 286.4 322.8 304.6 304.6 220 304.58 -2.90%
2005-06-16 0 0.690 0.670 0.700 - - 0 0 - 313.7 304.6 318.2 - - 0 - 0.00%
2005-06-15 0 0.690 0.670 0.690 - - 0 0 - 313.7 304.6 313.7 - - 0 - 0.00%
2005-06-14 0 0.690 0.640 0.700 0.690 0.690 100,000 69,000 0.6900 313.7 290.9 318.2 313.7 313.7 220 313.67 0.00%
2005-06-13 0 0.690 0.680 0.700 0.680 0.690 300,000 206,000 0.6867 313.7 309.1 318.2 309.1 313.7 660 312.16 -2.82%
2005-06-10 0 0.710 0.690 0.710 - - 0 0 - 322.8 313.7 322.8 - - 0 - 0.00%
2005-06-09 0 0.710 0.690 0.720 0.700 0.710 700,000 495,000 0.7071 322.8 313.7 327.3 318.2 322.8 1,540 321.46 0.00%
2005-06-08 0 0.710 0.710 0.720 0.710 0.730 1,400,000 1,009,000 0.7207 322.8 322.8 327.3 322.8 331.9 3,080 327.63 1.43%
2005-06-07 0 0.700 0.700 0.710 0.700 0.710 1,800,000 1,268,000 0.7044 318.2 318.2 322.8 318.2 322.8 3,960 320.24 0.00%
2005-06-06 0 0.700 0.690 0.700 0.650 0.720 6,800,000 4,695,000 0.6904 318.2 313.7 318.2 295.5 327.3 14,958 313.87 0.00%
2005-06-03 0 0.700 0.690 0.710 0.700 0.720 1,800,000 1,289,000 0.7161 318.2 313.7 322.8 318.2 327.3 3,960 325.54 -1.41%
2005-06-02 0 0.710 0.700 0.720 0.710 0.730 2,300,000 1,667,000 0.7248 322.8 318.2 327.3 322.8 331.9 5,059 329.48 1.43%
2005-06-01 0 0.700 0.700 0.730 0.700 0.740 3,500,000 2,510,000 0.7171 318.2 318.2 331.9 318.2 336.4 7,699 326.01 0.00%
2005-05-31 0 0.700 0.700 0.720 0.700 0.740 1,500,000 1,073,000 0.7153 318.2 318.2 327.3 318.2 336.4 3,300 325.19 -2.78%
2005-05-30 0 0.720 0.720 0.730 0.720 0.770 2,300,000 1,691,000 0.7352 327.3 327.3 331.9 327.3 350.0 5,059 334.23 -5.26%
2005-05-27 0 0.760 0.750 0.760 0.740 0.770 2,700,000 2,045,000 0.7574 345.5 340.9 345.5 336.4 350.0 5,939 344.31 2.70%
2005-05-26 0 0.740 0.740 0.750 0.730 0.750 1,200,000 893,000 0.7442 336.4 336.4 340.9 331.9 340.9 2,640 338.30 -1.33%
2005-05-25 0 0.750 0.740 0.760 0.740 0.770 2,600,000 1,950,000 0.7500 340.9 336.4 345.5 336.4 350.0 5,719 340.95 1.35%
2005-05-24 0 0.740 0.740 0.750 0.730 0.760 6,000,000 4,478,000 0.7463 336.4 336.4 340.9 331.9 345.5 13,199 339.28 1.37%
2005-05-23 0 0.730 0.730 0.740 - - 0 0 - 331.9 331.9 336.4 - - 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 327.3 327.3 336.4 327.3 336.4 5,279 335.08 0.00%
2005-05-19 0 0.720 0.710 0.720 0.720 0.750 4,000,000 2,908,000 0.7270 327.3 322.8 327.3 327.3 340.9 8,799 330.49 0.00%
2005-05-18 0 0.720 0.700 0.750 0.700 0.750 2,100,000 1,515,000 0.7214 327.3 318.2 340.9 318.2 340.9 4,619 327.96 -7.69%
2005-05-17 0 0.780 0.770 0.780 0.770 0.800 1,200,000 938,000 0.7817 354.6 350.0 354.6 350.0 363.7 2,640 355.34 -1.27%
2005-05-13 0 0.790 0.780 0.800 0.770 0.800 800,000 624,000 0.7800 359.1 354.6 363.7 350.0 363.7 1,760 354.59 2.60%
2005-05-12 0 0.770 0.760 0.780 0.700 0.770 700,000 515,000 0.7357 350.0 345.5 354.6 318.2 350.0 1,540 334.45 1.32%
2005-05-11 0 0.760 0.750 0.770 0.720 0.760 1,300,000 954,000 0.7338 345.5 340.9 350.0 327.3 345.5 2,860 333.60 5.56%
2005-05-10 0 0.720 0.720 0.730 0.720 0.750 1,400,000 1,013,000 0.7236 327.3 327.3 331.9 327.3 340.9 3,080 328.93 -4.00%
2005-05-09 0 0.750 0.730 0.750 0.700 0.750 5,000,000 3,595,000 0.7190 340.9 331.9 340.9 318.2 340.9 10,999 326.85 7.14%
2005-05-06 0 0.700 0.680 0.700 0.690 0.710 300,000 209,000 0.6967 318.2 309.1 318.2 313.7 322.8 660 316.70 4.48%
2005-05-05 0 0.670 0.660 0.690 0.670 0.670 500,000 335,000 0.6700 304.6 300.0 313.7 304.6 304.6 1,100 304.58 0.00%
2005-05-04 0 0.670 0.670 0.710 0.630 0.660 900,000 591,000 0.6567 304.6 304.6 322.8 286.4 300.0 1,980 298.52 -1.47%
2005-05-03 0 0.680 0.680 0.700 0.650 0.680 800,000 538,000 0.6725 309.1 309.1 318.2 295.5 309.1 1,760 305.72 -2.86%
2005-04-29 0 0.700 0.700 0.720 0.690 0.710 800,000 563,000 0.7038 318.2 318.2 327.3 313.7 322.8 1,760 319.92 -1.41%
2005-04-28 0 0.710 0.700 0.720 0.680 0.710 1,000,000 692,000 0.6920 322.8 318.2 327.3 309.1 322.8 2,200 314.58 2.90%
2005-04-27 0 0.690 0.660 0.700 0.670 0.690 2,400,000 1,631,000 0.6796 313.7 300.0 318.2 304.6 313.7 5,279 308.94 1.47%
2005-04-26 0 0.680 0.670 0.690 0.660 0.680 1,200,000 799,000 0.6658 309.1 304.6 313.7 300.0 309.1 2,640 302.69 4.62%
2005-04-25 0 0.650 0.650 0.660 0.650 0.650 300,000 195,000 0.6500 295.5 295.5 300.0 295.5 295.5 660 295.49 -1.52%
2005-04-22 0 0.660 0.650 0.660 0.630 0.670 1,700,000 1,120,000 0.6588 300.0 295.5 300.0 286.4 304.6 3,740 299.50 4.76%
2005-04-21 0 0.630 0.620 0.640 0.610 0.630 1,400,000 869,000 0.6207 286.4 281.8 290.9 277.3 286.4 3,080 282.17 1.61%
2005-04-20 0 0.620 0.600 0.620 0.600 0.620 500,000 302,000 0.6040 281.8 272.8 281.8 272.8 281.8 1,100 274.58 5.08%
2005-04-19 0 0.590 0.590 0.640 0.580 0.590 800,000 467,000 0.5838 268.2 268.2 290.9 263.7 268.2 1,760 265.37 1.72%
2005-04-18 0 0.580 0.560 0.600 0.580 0.670 900,000 573,000 0.6367 263.7 254.6 272.8 263.7 304.6 1,980 289.43 -14.71%
2005-04-15 0 0.680 0.600 0.680 - - 100,000 65,000 0.6500 309.1 272.8 309.1 - - 220 295.49 0.00%
2005-04-14 0 0.680 0.630 0.690 0.680 0.690 400,000 275,000 0.6875 309.1 286.4 313.7 309.1 313.7 880 312.54 4.62%
2005-04-13 0 0.650 0.600 0.680 - - 0 0 - 295.5 272.8 309.1 - - 0 - 0.00%
2005-04-12 0 0.650 0.650 0.660 0.640 0.670 1,400,000 906,000 0.6471 295.5 295.5 300.0 290.9 304.6 3,080 294.19 -4.41%
2005-04-11 0 0.680 0.680 0.690 0.680 0.700 1,100,000 752,000 0.6836 309.1 309.1 313.7 309.1 318.2 2,420 310.78 -1.45%
2005-04-08 0 0.690 0.680 0.700 0.680 0.690 1,400,000 963,000 0.6879 313.7 309.1 318.2 309.1 313.7 3,080 312.70 0.00%
2005-04-07 0 0.690 0.690 0.700 0.680 0.700 800,000 553,000 0.6913 313.7 313.7 318.2 309.1 318.2 1,760 314.24 0.00%
2005-04-06 0 0.690 0.680 0.700 0.680 0.690 1,100,000 758,000 0.6891 313.7 309.1 318.2 309.1 313.7 2,420 313.26 -1.43%
2005-04-04 0 0.700 0.690 0.700 0.670 0.700 3,300,000 2,254,000 0.6830 318.2 313.7 318.2 304.6 318.2 7,259 310.50 7.69%
2005-04-01 0 0.650 0.650 0.680 0.650 0.780 16,400,000 11,835,000 0.7216 295.5 295.5 309.1 295.5 354.6 36,076 328.06 -2.99%
2005-03-31 0 0.670 0.660 0.680 0.590 0.680 11,800,000 7,630,000 0.6466 304.6 300.0 309.1 268.2 309.1 25,957 293.95 19.64%
2005-03-30 0 0.560 0.550 0.570 0.550 0.570 500,000 281,000 0.5620 254.6 250.0 259.1 250.0 259.1 1,100 255.48 5.66%
2005-03-29 0 0.530 0.530 0.590 0.530 0.530 100,000 53,000 0.5300 240.9 240.9 268.2 240.9 240.9 220 240.94 -3.64%
2005-03-24 0 0.550 0.550 0.560 0.530 0.550 700,000 383,000 0.5471 250.0 250.0 254.6 240.9 250.0 1,540 248.73 0.00%
2005-03-23 0 0.550 0.540 0.560 0.550 0.550 300,000 165,000 0.5500 250.0 245.5 254.6 250.0 250.0 660 250.03 0.00%
2005-03-22 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 250.0 245.5 254.6 250.0 250.0 220 250.03 3.77%
2005-03-21 0 0.530 0.530 0.560 0.530 0.530 500,000 265,000 0.5300 240.9 240.9 254.6 240.9 240.9 1,100 240.94 -3.64%
2005-03-18 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 250.0 240.9 254.6 250.0 250.0 220 250.03 1.85%
2005-03-17 0 0.540 0.520 0.560 - - 0 0 - 245.5 236.4 254.6 - - 0 - 0.00%
2005-03-16 0 0.540 0.540 0.560 - - 0 0 - 245.5 245.5 254.6 - - 0 - 0.00%
2005-03-15 0 0.540 0.540 0.550 0.540 0.560 1,700,000 944,000 0.5553 245.5 245.5 250.0 245.5 254.6 3,740 252.43 0.00%
2005-03-14 0 0.540 0.540 0.550 0.530 0.540 4,900,000 2,615,000 0.5337 245.5 245.5 250.0 240.9 245.5 10,779 242.61 3.85%
2005-03-11 0 0.520 0.530 0.550 0.500 0.570 3,100,000 1,671,000 0.5390 236.4 240.9 250.0 227.3 259.1 6,819 245.04 -5.45%
2005-03-10 0 0.550 0.520 0.550 0.550 0.560 2,300,000 1,277,000 0.5552 250.0 236.4 250.0 250.0 254.6 5,059 252.40 1.85%
2005-03-09 0 0.540 0.530 0.550 0.540 0.540 300,000 162,000 0.5400 245.5 240.9 250.0 245.5 245.5 660 245.48 0.00%
2005-03-08 0 0.540 0.530 0.540 0.540 0.550 900,000 487,000 0.5411 245.5 240.9 245.5 245.5 250.0 1,980 245.99 0.00%
2005-03-07 0 0.540 0.540 0.560 0.540 0.560 1,700,000 941,000 0.5535 245.5 245.5 254.6 245.5 254.6 3,740 251.63 1.89%
2005-03-04 0 0.530 0.530 0.540 0.530 0.550 2,400,000 1,309,000 0.5454 240.9 240.9 245.5 240.9 250.0 5,279 247.94 0.00%
2005-03-03 0 0.530 0.520 0.560 0.510 0.570 6,000,000 3,248,000 0.5413 240.9 236.4 254.6 231.8 259.1 13,199 246.09 6.00%
2005-03-02 0 0.500 0.495 0.500 0.500 0.510 11,200,000 5,603,000 0.5003 227.3 225.0 227.3 227.3 231.8 24,637 227.42 1.01%
2005-03-01 0 0.495 0.485 0.500 0.480 0.500 14,800,000 7,133,000 0.4820 225.0 220.5 227.3 218.2 227.3 32,556 219.10 -1.00%
2005-02-28 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 227.3 218.2 227.3 227.3 227.3 220 227.30 2.04%
2005-02-25 0 0.490 0.480 0.500 - - 0 0 - 222.8 218.2 227.3 - - 0 - 0.00%
2005-02-24 0 0.490 0.485 0.500 0.490 0.490 100,000 49,000 0.4900 222.8 220.5 227.3 222.8 222.8 220 222.75 -2.00%
2005-02-23 0 0.500 0.485 0.510 0.500 0.510 500,000 251,000 0.5020 227.3 220.5 231.8 227.3 231.8 1,100 228.21 0.00%
2005-02-22 0 0.500 0.485 0.510 - - 0 0 - 227.3 220.5 231.8 - - 0 - 0.00%
2005-02-21 0 0.500 0.510 0.520 0.470 0.500 900,000 433,500 0.4817 227.3 231.8 236.4 213.7 227.3 1,980 218.96 -3.85%
2005-02-18 1 - - - - - 0 0 - 236.4 - - - - 0 - 0.00%
2005-02-17 0 0.520 0.465 0.520 0.490 0.520 500,000 255,000 0.5100 236.4 211.4 236.4 222.8 236.4 1,100 231.84 1.96%
2005-02-16 0 0.510 0.495 0.520 0.490 0.510 900,000 450,500 0.5006 231.8 225.0 236.4 222.8 231.8 1,980 227.55 4.08%
2005-02-15 0 0.490 0.465 0.495 0.470 0.490 1,400,000 671,000 0.4793 222.8 211.4 225.0 213.7 222.8 3,080 217.88 4.26%
2005-02-14 0 0.470 0.430 0.480 0.470 0.500 2,500,000 1,208,500 0.4834 213.7 195.5 218.2 213.7 227.3 5,499 219.75 -7.84%
2005-02-08 0 0.510 0.480 0.520 0.480 0.510 1,000,000 497,000 0.4970 231.8 218.2 236.4 218.2 231.8 2,200 225.93 0.00%
2005-02-07 0 0.510 0.470 0.510 0.450 0.510 1,000,000 483,000 0.4830 231.8 213.7 231.8 204.6 231.8 2,200 219.57 0.00%
2005-02-04 0 0.510 0.460 0.510 0.500 0.510 450,000 226,500 0.5033 231.8 209.1 231.8 227.3 231.8 990 228.81 2.00%
2005-02-03 0 0.500 0.450 0.510 0.450 0.500 400,000 192,000 0.4800 227.3 204.6 231.8 204.6 227.3 880 218.21 6.38%
2005-02-02 0 0.470 0.430 0.495 0.470 0.470 200,000 94,000 0.4700 213.7 195.5 225.0 213.7 213.7 440 213.66 -7.84%
2005-02-01 0 0.510 0.435 0.520 0.470 0.510 300,000 148,000 0.4933 231.8 197.7 236.4 213.7 231.8 660 224.27 -1.92%
2005-01-31 0 0.520 - 0.530 - - 0 0 - 236.4 - 240.9 - - 0 - 0.00%
2005-01-28 0 0.520 - 0.530 0.475 0.520 200,000 99,500 0.4975 236.4 - 240.9 215.9 236.4 440 226.16 1.96%
2005-01-27 0 0.510 - 0.520 0.500 0.510 200,000 101,000 0.5050 231.8 - 236.4 227.3 231.8 440 229.57 3.03%
2005-01-26 0 0.495 - 0.520 - - 0 0 - 225.0 - 236.4 - - 0 - 0.00%
2005-01-25 0 0.495 - 0.500 - - 0 0 - 225.0 - 227.3 - - 0 - 0.00%
2005-01-24 0 0.495 - 0.500 0.495 0.495 3,500,000 1,732,500 0.4950 225.0 - 227.3 225.0 225.0 7,699 225.03 0.00%
2005-01-21 0 0.495 - 0.500 0.495 0.500 1,100,000 547,500 0.4977 225.0 - 227.3 225.0 227.3 2,420 226.27 1.02%
2005-01-20 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - -2.00%
2005-01-19 0 0.500 - 0.500 0.460 0.500 1,600,000 787,000 0.4919 227.3 - 227.3 209.1 227.3 3,520 223.60 13.64%
2005-01-18 0 0.440 - 0.470 0.440 0.440 250,000 108,000 0.4320 200.0 - 213.7 200.0 200.0 550 196.39 4.76%
2005-01-17 0 0.420 - 0.440 0.420 0.450 400,000 174,000 0.4350 190.9 - 200.0 190.9 204.6 880 197.75 -6.67%
2005-01-14 0 0.450 0.420 0.450 - - 0 0 - 204.6 190.9 204.6 - - 0 - -2.17%
2005-01-13 0 0.460 0.420 0.460 0.465 0.465 200,000 93,000 0.4650 209.1 190.9 209.1 211.4 211.4 440 211.39 -1.08%
2005-01-12 0 0.465 0.420 0.465 0.470 0.470 300,000 141,000 0.4700 211.4 190.9 211.4 213.7 213.7 660 213.66 -2.11%
2005-01-11 0 0.475 - 0.480 - - 0 0 - 215.9 - 218.2 - - 0 - 0.00%
2005-01-10 0 0.475 - 0.480 - - 0 0 - 215.9 - 218.2 - - 0 - 0.00%
2005-01-07 0 0.475 - 0.475 - - 0 0 - 215.9 - 215.9 - - 0 - 0.00%
2005-01-06 0 0.475 - 0.475 - - 0 0 - 215.9 - 215.9 - - 0 - -1.04%
2005-01-05 0 0.480 - 0.480 0.480 0.480 400,000 192,000 0.4800 218.2 - 218.2 218.2 218.2 880 218.21 2.13%
2005-01-04 0 0.470 - 0.475 0.470 0.480 1,700,000 808,500 0.4756 213.7 - 215.9 213.7 218.2 3,740 216.20 -1.05%
2005-01-03 0 0.475 - 0.475 - - 0 0 - 215.9 - 215.9 - - 0 - -2.06%
2004-12-31 0 0.485 - 0.500 - - 0 0 - 220.5 - 227.3 - - 0 - 0.00%
2004-12-30 0 0.485 - 0.490 0.475 0.485 200,000 96,000 0.4800 220.5 - 222.8 215.9 220.5 440 218.21 2.11%
2004-12-29 0 0.475 - 0.475 0.475 0.480 500,000 238,000 0.4760 215.9 - 215.9 215.9 218.2 1,100 216.39 -1.04%
2004-12-28 0 0.480 - 0.485 0.470 0.480 300,000 142,000 0.4733 218.2 - 220.5 213.7 218.2 660 215.18 0.00%
2004-12-24 0 0.480 - 0.490 0.480 0.480 1,300,000 624,000 0.4800 218.2 - 222.8 218.2 218.2 2,860 218.21 -2.04%
2004-12-23 0 0.490 - 0.490 0.490 0.490 800,000 392,000 0.4900 222.8 - 222.8 222.8 222.8 1,760 222.75 -2.00%
2004-12-22 0 0.500 - 0.510 0.500 0.500 200,000 100,000 0.5000 227.3 - 231.8 227.3 227.3 440 227.30 -1.96%
2004-12-21 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-20 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-17 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-16 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-15 0 0.510 0.470 0.510 0.500 0.510 300,000 152,000 0.5067 231.8 213.7 231.8 227.3 231.8 660 230.33 2.00%
2004-12-14 0 0.500 - 0.510 - - 0 0 - 227.3 - 231.8 - - 0 - 0.00%
2004-12-13 0 0.500 - 0.510 0.500 0.500 200,000 100,000 0.5000 227.3 - 231.8 227.3 227.3 440 227.30 -1.96%
2004-12-10 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-09 0 0.510 - 0.510 0.500 0.520 1,200,000 604,000 0.5033 231.8 - 231.8 227.3 236.4 2,640 228.81 2.00%
2004-12-08 0 0.500 - 0.500 0.500 0.500 1,200,000 600,000 0.5000 227.3 - 227.3 227.3 227.3 2,640 227.30 0.00%
2004-12-07 0 0.500 0.470 0.500 0.500 0.510 2,100,000 1,054,000 0.5019 227.3 213.7 227.3 227.3 231.8 4,619 228.16 -1.96%
2004-12-06 0 0.510 - 0.520 - - 3,000,000 1,410,000 0.4700 231.8 - 236.4 - - 6,599 213.66 0.00%
2004-12-03 0 0.510 - 0.510 - - 0 0 - 231.8 - 231.8 - - 0 - 0.00%
2004-12-02 0 0.510 - 0.520 - - 0 0 - 231.8 - 236.4 - - 0 - 0.00%
2004-12-01 0 0.510 - 0.530 0.510 0.510 500,000 255,000 0.5100 231.8 - 240.9 231.8 231.8 1,100 231.84 -3.77%
2004-11-30 0 0.530 - 0.530 - - 0 0 - 240.9 - 240.9 - - 0 - 0.00%
2004-11-29 0 0.530 - 0.530 - - 0 0 - 240.9 - 240.9 - - 0 - -1.85%
2004-11-26 0 0.540 0.470 0.540 0.540 0.540 600,000 324,000 0.5400 245.5 213.7 245.5 245.5 245.5 1,320 245.48 0.00%
2004-11-25 0 0.540 - 0.550 - - 0 0 - 245.5 - 250.0 - - 0 - 0.00%
2004-11-24 0 0.540 - 0.550 0.520 0.560 1,100,000 595,000 0.5409 245.5 - 250.0 236.4 254.6 2,420 245.90 0.00%
2004-11-23 0 0.540 0.490 0.540 0.530 0.540 1,900,000 1,011,000 0.5321 245.5 222.8 245.5 240.9 245.5 4,180 241.89 1.89%
2004-11-22 0 0.530 0.490 0.530 0.530 0.540 1,300,000 691,000 0.5315 240.9 222.8 240.9 240.9 245.5 2,860 241.64 8.16%
2004-11-19 1 - - - - - 0 0 - 222.8 - - - - 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 222.8 213.7 227.3 204.6 225.0 7,039 211.17 4.26%
2004-11-17 0 0.470 - 0.480 - - 0 0 - 213.7 - 218.2 - - 0 - 0.00%
2004-11-16 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-11-15 0 0.470 0.470 0.480 - - 0 0 - 213.7 213.7 218.2 - - 0 - 4.44%
2004-11-12 0 0.450 0.450 0.470 - - 0 0 - 204.6 204.6 213.7 - - 0 - 0.00%
2004-11-11 0 0.450 - - 0.420 0.450 300,000 131,000 0.4367 204.6 - - 190.9 204.6 660 198.51 2.27%
2004-11-10 0 0.440 - 0.480 0.420 0.440 200,000 86,000 0.4300 200.0 - 218.2 190.9 200.0 440 195.48 0.00%
2004-11-09 0 0.440 0.400 0.440 0.460 0.460 100,000 46,000 0.4600 200.0 181.8 200.0 209.1 209.1 220 209.11 4.76%
2004-11-08 0 0.420 - 0.420 0.430 0.430 100,000 43,000 0.4300 190.9 - 190.9 195.5 195.5 220 195.48 0.00%
2004-11-05 0 0.420 0.375 0.420 0.400 0.420 600,000 243,000 0.4050 190.9 170.5 190.9 181.8 190.9 1,320 184.11 5.00%
2004-11-04 0 0.400 0.380 0.400 0.385 0.400 200,000 78,500 0.3925 181.8 172.7 181.8 175.0 181.8 440 178.43 8.11%
2004-11-03 0 0.370 0.365 0.390 0.370 0.375 1,300,000 484,500 0.3727 168.2 165.9 177.3 168.2 170.5 2,860 169.42 2.78%
2004-11-02 0 0.360 0.350 0.370 0.360 0.365 700,000 253,500 0.3621 163.7 159.1 168.2 163.7 165.9 1,540 164.63 0.00%
2004-11-01 0 0.360 - 0.365 0.360 0.360 200,000 72,000 0.3600 163.7 - 165.9 163.7 163.7 440 163.65 -1.37%
2004-10-29 0 0.365 - 0.370 - - 0 0 - 165.9 - 168.2 - - 0 - 0.00%
2004-10-28 0 0.365 - 0.370 0.360 0.370 300,000 109,500 0.3650 165.9 - 168.2 163.7 168.2 660 165.93 1.39%
2004-10-27 0 0.360 0.340 0.380 - - 0 0 - 163.7 154.6 172.7 - - 0 - 0.00%
2004-10-26 0 0.360 0.360 - 0.360 0.360 100,000 36,000 0.3600 163.7 163.7 - 163.7 163.7 220 163.65 2.86%
2004-10-25 0 0.350 0.330 - - - 0 0 - 159.1 150.0 - - - 0 - 0.00%
2004-10-21 0 0.350 0.340 - 0.340 0.350 300,000 103,000 0.3433 159.1 154.6 - 154.6 159.1 660 156.08 0.00%
2004-10-20 0 0.350 0.340 0.360 0.350 0.350 500,000 175,000 0.3500 159.1 154.6 163.7 159.1 159.1 1,100 159.11 -7.89%
2004-10-19 0 0.380 - 0.380 - - 0 0 - 172.7 - 172.7 - - 0 - 0.00%
2004-10-18 0 0.380 - 0.380 - - 0 0 - 172.7 - 172.7 - - 0 - 0.00%
2004-10-15 0 0.380 - 0.400 - - 0 0 - 172.7 - 181.8 - - 0 - 0.00%
2004-10-14 0 0.380 - - - - 0 0 - 172.7 - - - - 0 - 0.00%
2004-10-13 0 0.380 0.350 0.400 - - 0 0 - 172.7 159.1 181.8 - - 0 - 0.00%
2004-10-12 0 0.380 - - 0.380 0.380 200,000 76,000 0.3800 172.7 - - 172.7 172.7 440 172.75 0.00%
2004-10-11 0 0.380 0.380 0.400 0.380 0.380 400,000 152,000 0.3800 172.7 172.7 181.8 172.7 172.7 880 172.75 -15.56%
2004-10-08 0 0.450 - 0.450 - - 0 0 - 204.6 - 204.6 - - 0 - 0.00%
2004-10-07 0 0.450 - 0.480 - - 0 0 - 204.6 - 218.2 - - 0 - 0.00%
2004-10-06 0 0.450 - 0.450 - - 0 0 - 204.6 - 204.6 - - 0 - 0.00%
2004-10-05 0 0.450 - 0.460 - - 0 0 - 204.6 - 209.1 - - 0 - 0.00%
2004-10-04 0 0.450 - 0.470 - - 0 0 - 204.6 - 213.7 - - 0 - 0.00%
2004-09-30 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 204.6 - 204.6 204.6 204.6 220 204.57 0.00%
2004-09-28 0 0.450 - 0.450 - - 0 0 - 204.6 - 204.6 - - 0 - -2.17%
2004-09-27 0 0.460 - 0.470 - - 0 0 - 209.1 - 213.7 - - 0 - 0.00%
2004-09-24 0 0.460 - 0.470 - - 0 0 - 209.1 - 213.7 - - 0 - 0.00%
2004-09-23 0 0.460 - 0.470 - - 0 0 - 209.1 - 213.7 - - 0 - 0.00%
2004-09-22 0 0.460 - 0.470 - - 0 0 - 209.1 - 213.7 - - 0 - 0.00%
2004-09-21 0 0.460 - 0.460 - - 0 0 - 209.1 - 209.1 - - 0 - -2.13%
2004-09-20 0 0.470 - 0.470 0.470 0.470 300,000 141,000 0.4700 213.7 - 213.7 213.7 213.7 660 213.66 4.44%
2004-09-17 0 0.450 - 0.450 - - 0 0 - 204.6 - 204.6 - - 0 - -4.26%
2004-09-16 0 0.470 - 0.470 - - 0 0 - 213.7 - 213.7 - - 0 - 0.00%
2004-09-15 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-09-14 0 0.470 - 0.490 0.470 0.470 400,000 188,000 0.4700 213.7 - 222.8 213.7 213.7 880 213.66 0.00%
2004-09-13 0 0.470 - 0.470 0.470 0.470 300,000 141,000 0.4700 213.7 - 213.7 213.7 213.7 660 213.66 0.00%
2004-09-10 0 0.470 - 0.480 - - 0 0 - 213.7 - 218.2 - - 0 - 0.00%
2004-09-09 0 0.470 - 0.480 - - 0 0 - 213.7 - 218.2 - - 0 - 0.00%
2004-09-08 0 0.470 - 0.480 - - 0 0 - 213.7 - 218.2 - - 0 - 0.00%
2004-09-07 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-09-06 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-09-03 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-09-02 0 0.470 - 0.490 - - 0 0 - 213.7 - 222.8 - - 0 - 0.00%
2004-09-01 0 0.470 - 0.470 - - 0 0 - 213.7 - 213.7 - - 0 - 0.00%
2004-08-31 0 0.470 - 0.470 - - 0 0 - 213.7 - 213.7 - - 0 - -2.08%
2004-08-30 0 0.480 - 0.480 - - 0 0 - 218.2 - 218.2 - - 0 - 0.00%
2004-08-27 0 0.480 - 0.490 - - 0 0 - 218.2 - 222.8 - - 0 - 0.00%
2004-08-26 0 0.480 - 0.480 - - 0 0 - 218.2 - 218.2 - - 0 - -1.03%
2004-08-25 0 0.485 - 0.485 - - 0 0 - 220.5 - 220.5 - - 0 - 0.00%
2004-08-24 0 0.485 - 0.490 - - 0 0 - 220.5 - 222.8 - - 0 - 0.00%
2004-08-23 0 0.485 - 0.490 - - 0 0 - 220.5 - 222.8 - - 0 - 0.00%
2004-08-20 0 0.485 - 0.500 - - 0 0 - 220.5 - 227.3 - - 0 - 0.00%
2004-08-19 0 0.485 - 0.485 0.480 0.485 300,000 145,000 0.4833 220.5 - 220.5 218.2 220.5 660 219.72 -1.02%
2004-08-18 0 0.490 - 0.500 - - 0 0 - 222.8 - 227.3 - - 0 - 0.00%
2004-08-17 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-16 0 0.490 - 0.500 - - 0 0 - 222.8 - 227.3 - - 0 - 0.00%
2004-08-13 0 0.490 - 0.490 0.490 0.490 500,000 245,000 0.4900 222.8 - 222.8 222.8 222.8 1,100 222.75 0.00%
2004-08-12 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-11 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-10 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-09 0 0.490 - - - - 0 0 - 222.8 - - - - 0 - 0.00%
2004-08-06 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-05 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-04 0 0.490 - 0.490 - - 0 0 - 222.8 - 222.8 - - 0 - 0.00%
2004-08-03 0 0.490 - 0.490 0.490 0.490 100,000 49,000 0.4900 222.8 - 222.8 222.8 222.8 220 222.75 0.00%
2004-08-02 0 0.490 - 0.500 - - 0 0 - 222.8 - 227.3 - - 0 - 0.00%
2004-07-30 0 0.490 - 0.500 0.490 0.490 100,000 49,000 0.4900 222.8 - 227.3 222.8 222.8 220 222.75 2.08%
2004-07-29 0 0.480 0.460 0.500 - - 0 0 - 218.2 209.1 227.3 - - 0 - 0.00%
2004-07-28 0 0.480 0.470 0.500 0.470 0.480 200,000 95,000 0.4750 218.2 213.7 227.3 213.7 218.2 440 215.93 4.35%
2004-07-27 0 0.460 0.440 0.460 0.460 0.460 100,000 46,000 0.4600 209.1 200.0 209.1 209.1 209.1 220 209.11 4.55%
2004-07-26 0 0.440 - 0.470 0.440 0.450 500,000 221,000 0.4420 200.0 - 213.7 200.0 204.6 1,100 200.93 2.33%
2004-07-23 0 0.430 0.420 - - - 0 0 - 195.5 190.9 - - - 0 - 0.00%
2004-07-22 0 0.430 0.420 - 0.430 0.430 100,000 43,000 0.4300 195.5 190.9 - 195.5 195.5 220 195.48 2.38%
2004-07-21 0 0.420 0.420 - - - 0 0 - 190.9 190.9 - - - 0 - 2.44%
2004-07-20 0 0.410 0.410 - - - 0 0 - 186.4 186.4 - - - 0 - 0.00%
2004-07-19 0 0.410 0.400 - 0.410 0.410 200,000 82,000 0.4100 186.4 181.8 - 186.4 186.4 440 186.38 -2.38%
2004-07-16 0 0.420 0.410 - - - 0 0 - 190.9 186.4 - - - 0 - 0.00%
2004-07-15 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 190.9 186.4 - 190.9 190.9 220 190.93 0.00%
2004-07-14 0 0.420 0.420 0.485 0.420 0.420 100,000 42,000 0.4200 190.9 190.9 220.5 190.9 190.9 220 190.93 -5.62%
2004-07-13 0 0.445 0.420 - - - 0 0 - 202.3 190.9 - - - 0 - 0.00%
2004-07-12 0 0.445 0.440 - - - 0 0 - 202.3 200.0 - - - 0 - 0.00%
2004-07-09 0 0.445 0.445 0.480 - - 0 0 - 202.3 202.3 218.2 - - 0 - 1.14%
2004-07-08 0 0.440 0.430 0.480 0.430 0.445 800,000 353,500 0.4419 200.0 195.5 218.2 195.5 202.3 1,760 200.87 2.33%
2004-07-07 0 0.430 0.420 0.470 0.430 0.430 100,000 43,000 0.4300 195.5 190.9 213.7 195.5 195.5 220 195.48 2.38%
2004-07-06 0 0.420 0.410 0.440 0.405 0.420 300,000 123,000 0.4100 190.9 186.4 200.0 184.1 190.9 660 186.38 5.00%
2004-07-05 0 0.400 0.400 0.440 0.400 0.400 500,000 200,000 0.4000 181.8 181.8 200.0 181.8 181.8 1,100 181.84 5.26%
2004-07-02 0 0.380 0.375 0.400 0.380 0.380 700,000 266,000 0.3800 172.7 170.5 181.8 172.7 172.7 1,540 172.75 8.57%
2004-06-30 0 0.350 0.340 0.385 0.345 0.350 2,100,000 730,000 0.3476 159.1 154.6 175.0 156.8 159.1 4,619 158.03 1.45%
2004-06-29 0 0.345 0.345 0.400 0.340 0.345 2,000,000 687,500 0.3438 156.8 156.8 181.8 154.6 156.8 4,400 156.27 -5.48%
2004-06-28 0 0.365 0.365 0.390 0.360 0.365 1,100,000 400,500 0.3641 165.9 165.9 177.3 163.7 165.9 2,420 165.51 1.39%
2004-06-25 0 0.360 0.360 0.370 0.345 0.360 2,000,000 707,500 0.3538 163.7 163.7 168.2 156.8 163.7 4,400 160.81 0.00%
2004-06-24 0 0.360 0.335 0.370 0.350 0.360 1,000,000 355,000 0.3550 163.7 152.3 168.2 159.1 163.7 2,200 161.38 2.86%
2004-06-23 0 0.350 0.330 0.360 0.350 0.355 700,000 246,000 0.3514 159.1 150.0 163.7 159.1 161.4 1,540 159.76 0.00%
2004-06-21 0 0.350 0.335 0.360 0.350 0.350 500,000 175,000 0.3500 159.1 152.3 163.7 159.1 159.1 1,100 159.11 2.94%
2004-06-18 0 0.340 0.330 0.370 0.340 0.340 800,000 272,000 0.3400 154.6 150.0 168.2 154.6 154.6 1,760 154.56 -2.86%
2004-06-17 0 0.350 0.350 0.385 0.345 0.350 600,000 209,500 0.3492 159.1 159.1 175.0 156.8 159.1 1,320 158.73 -4.11%
2004-06-16 0 0.365 0.360 0.380 0.355 0.365 200,000 72,000 0.3600 165.9 163.7 172.7 161.4 165.9 440 163.65 1.39%
2004-06-15 0 0.360 0.340 0.390 - - 0 0 - 163.7 154.6 177.3 - - 0 - 0.00%
2004-06-14 0 0.360 0.355 0.385 0.360 0.360 200,000 72,000 0.3600 163.7 161.4 175.0 163.7 163.7 440 163.65 -2.70%
2004-06-11 0 0.370 0.360 0.380 0.340 0.370 700,000 248,000 0.3543 168.2 163.7 172.7 154.6 168.2 1,540 161.06 12.12%
2004-06-10 0 0.330 0.325 0.340 0.320 0.360 1,600,000 539,500 0.3372 150.0 147.7 154.6 145.5 163.7 3,520 153.28 -2.94%
2004-06-09 0 0.340 0.330 0.360 0.310 0.340 900,000 290,000 0.3222 154.6 150.0 163.7 140.9 154.6 1,980 146.48 -5.56%
2004-06-08 0 0.360 0.320 0.365 0.360 0.360 500,000 180,000 0.3600 163.7 145.5 165.9 163.7 163.7 1,100 163.65 0.00%
2004-06-07 0 0.360 0.360 0.400 - - 0 0 - 163.7 163.7 181.8 - - 0 - 0.00%
2004-06-04 0 0.360 0.325 0.380 0.360 0.360 200,000 72,000 0.3600 163.7 147.7 172.7 163.7 163.7 440 163.65 2.86%
2004-06-03 0 0.350 0.310 0.370 0.350 0.350 100,000 35,000 0.3500 159.1 140.9 168.2 159.1 159.1 220 159.11 -10.26%
2004-06-02 0 0.390 0.350 0.430 - - 0 0 - 177.3 159.1 195.5 - - 0 - 0.00%
2004-06-01 0 0.390 0.350 0.400 0.350 0.390 400,000 144,000 0.3600 177.3 159.1 181.8 159.1 177.3 880 163.65 11.43%
2004-05-31 0 0.350 - - 0.350 0.350 200,000 70,000 0.3500 159.1 - - 159.1 159.1 440 159.11 -2.78%
2004-05-28 0 0.360 - - - - 0 0 - 163.7 - - - - 0 - 0.00%
2004-05-27 0 0.360 0.320 0.380 0.360 0.360 100,000 36,000 0.3600 163.7 145.5 172.7 163.7 163.7 220 163.65 2.86%
2004-05-25 0 0.350 0.250 0.360 - - 0 0 - 159.1 113.6 163.7 - - 0 - 0.00%
2004-05-24 0 0.350 0.345 0.370 0.350 0.350 100,000 35,000 0.3500 159.1 156.8 168.2 159.1 159.1 220 159.11 0.00%
2004-05-21 0 0.350 0.310 0.380 0.240 0.350 2,600,000 715,500 0.2752 159.1 140.9 172.7 109.1 159.1 5,719 125.10 0.00%
2004-05-20 0 0.350 - 0.350 0.330 0.360 300,000 105,000 0.3500 159.1 - 159.1 150.0 163.7 660 159.11 -27.08%
2004-05-19 0 0.480 - 0.480 0.510 0.510 200,000 102,000 0.5100 218.2 - 218.2 231.8 231.8 440 231.84 4.35%
2004-05-18 0 0.460 - 0.520 - - 0 0 - 209.1 - 236.4 - - 0 - 0.00%
2004-05-17 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-14 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-13 0 0.460 - 0.470 - - 0 0 - 209.1 - 213.7 - - 0 - 0.00%
2004-05-12 0 0.460 - 0.480 - - 0 0 - 209.1 - 218.2 - - 0 - 0.00%
2004-05-11 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-10 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-07 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-06 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-05 0 0.460 - - - - 0 0 - 209.1 - - - - 0 - 0.00%
2004-05-04 0 0.460 - 0.560 0.460 0.460 500,000 230,000 0.4600 209.1 - 254.6 209.1 209.1 1,100 209.11 -4.17%
2004-05-03 0 0.480 0.460 0.560 - - 0 0 - 218.2 209.1 254.6 - - 0 - 0.00%
2004-04-30 0 0.480 - 0.550 - - 0 0 - 218.2 - 250.0 - - 0 - 0.00%
2004-04-29 0 0.480 - - - - 0 0 - 218.2 - - - - 0 - 0.00%
2004-04-28 0 0.480 0.440 - - - 0 0 - 218.2 200.0 - - - 0 - 0.00%
2004-04-27 0 0.480 - - - - 0 0 - 218.2 - - - - 0 - 0.00%
2004-04-26 0 0.480 - - - - 0 0 - 218.2 - - - - 0 - 0.00%
2004-04-23 0 0.480 0.470 0.550 - - 0 0 - 218.2 213.7 250.0 - - 0 - 0.00%
2004-04-22 0 0.480 0.470 0.500 - - 0 0 - 218.2 213.7 227.3 - - 0 - 0.00%
2004-04-21 0 0.480 0.460 0.500 0.480 0.480 600,000 288,000 0.4800 218.2 209.1 227.3 218.2 218.2 1,320 218.21 -4.00%
2004-04-20 0 0.500 - 0.520 - - 100,000 51,000 0.5100 227.3 - 236.4 - - 220 231.84 0.00%
2004-04-19 0 0.500 - 0.520 - - 0 0 - 227.3 - 236.4 - - 0 - 0.00%
2004-04-16 0 0.500 0.460 0.520 0.500 0.520 1,500,000 753,000 0.5020 227.3 209.1 236.4 227.3 236.4 3,300 228.21 -3.85%
2004-04-15 0 0.520 0.520 0.550 0.520 0.550 500,000 269,000 0.5380 236.4 236.4 250.0 236.4 250.0 1,100 244.57 -5.45%
2004-04-14 0 0.550 0.520 0.560 0.550 0.550 500,000 275,000 0.5500 250.0 236.4 254.6 250.0 250.0 1,100 250.03 -6.78%
2004-04-13 0 0.590 0.510 0.590 - - 300,000 153,000 0.5100 268.2 231.8 268.2 - - 660 231.84 0.00%
2004-04-08 0 0.590 - 0.600 - - 0 0 - 268.2 - 272.8 - - 0 - 0.00%
2004-04-07 0 0.590 - 0.600 - - 0 0 - 268.2 - 272.8 - - 0 - 0.00%
2004-04-06 0 0.590 - 0.610 - - 0 0 - 268.2 - 277.3 - - 0 - 0.00%
2004-04-02 0 0.590 - 0.590 - - 0 0 - 268.2 - 268.2 - - 0 - 0.00%
2004-04-01 0 0.590 - 0.590 - - 0 0 - 268.2 - 268.2 - - 0 - -1.67%
2004-03-31 0 0.600 0.540 0.600 0.600 0.600 200,000 121,000 0.6050 272.8 245.5 272.8 272.8 272.8 440 275.03 11.11%
2004-03-30 0 0.540 0.485 0.600 - - 0 0 - 245.5 220.5 272.8 - - 0 - 0.00%
2004-03-29 0 0.540 0.480 0.620 - - 0 0 - 245.5 218.2 281.8 - - 0 - 0.00%
2004-03-26 0 0.540 0.480 0.540 0.520 0.540 200,000 106,000 0.5300 245.5 218.2 245.5 236.4 245.5 440 240.94 3.85%
2004-03-25 0 0.520 - 0.520 - - 0 0 - 236.4 - 236.4 - - 0 - 0.00%
2004-03-24 0 0.520 0.475 0.520 - - 0 0 - 236.4 215.9 236.4 - - 0 - 0.00%
2004-03-23 0 0.520 - 0.590 0.520 0.520 100,000 52,000 0.5200 236.4 - 268.2 236.4 236.4 220 236.39 1.96%
2004-03-22 0 0.510 - 0.520 - - 0 0 - 231.8 - 236.4 - - 0 - 0.00%
2004-03-19 0 0.510 - 0.560 - - 0 0 - 231.8 - 254.6 - - 0 - 0.00%
2004-03-18 0 0.510 0.500 0.560 0.500 0.510 300,000 151,000 0.5033 231.8 227.3 254.6 227.3 231.8 660 228.81 -1.92%
2004-03-17 0 0.520 0.510 0.550 0.520 0.520 600,000 312,000 0.5200 236.4 231.8 250.0 236.4 236.4 1,320 236.39 0.00%
2004-03-16 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 236.4 231.8 250.0 236.4 236.4 220 236.39 -5.45%
2004-03-15 0 0.550 0.530 0.550 - - 0 0 - 250.0 240.9 250.0 - - 0 - -1.79%
2004-03-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 254.6 236.4 254.6 254.6 254.6 220 254.57 -3.45%
2004-03-11 0 0.580 0.520 0.590 0.540 0.580 400,000 222,000 0.5550 263.7 236.4 268.2 245.5 263.7 880 252.30 0.00%
2004-03-10 0 0.580 0.560 0.610 0.580 0.580 700,000 406,000 0.5800 263.7 254.6 277.3 263.7 263.7 1,540 263.67 -4.92%
2004-03-09 0 0.610 0.590 0.640 - - 0 0 - 277.3 268.2 290.9 - - 0 - 0.00%
2004-03-08 0 0.610 0.580 0.650 0.610 0.610 600,000 366,000 0.6100 277.3 263.7 295.5 277.3 277.3 1,320 277.30 0.00%
2004-03-05 0 0.610 0.580 0.620 0.610 0.610 500,000 305,000 0.6100 277.3 263.7 281.8 277.3 277.3 1,100 277.30 -1.61%
2004-03-04 0 0.620 0.580 0.630 0.620 0.620 500,000 310,000 0.6200 281.8 263.7 286.4 281.8 281.8 1,100 281.85 -1.59%
2004-03-03 0 0.630 0.580 0.660 0.630 0.630 500,000 315,000 0.6300 286.4 263.7 300.0 286.4 286.4 1,100 286.40 1.61%
2004-03-02 0 0.620 0.600 0.660 0.590 0.620 600,000 364,000 0.6067 281.8 272.8 300.0 268.2 281.8 1,320 275.79 -4.62%
2004-03-01 0 0.650 0.620 0.660 0.600 0.650 600,000 373,000 0.6217 295.5 281.8 300.0 272.8 295.5 1,320 282.61 3.17%
2004-02-27 0 0.630 0.620 0.650 0.630 0.640 500,000 316,000 0.6320 286.4 281.8 295.5 286.4 290.9 1,100 287.31 1.61%
2004-02-26 0 0.620 0.620 0.640 0.620 0.630 400,000 249,000 0.6225 281.8 281.8 290.9 281.8 286.4 880 282.99 -1.59%
2004-02-25 0 0.630 0.620 0.690 0.630 0.630 400,000 252,000 0.6300 286.4 281.8 313.7 286.4 286.4 880 286.40 0.00%
2004-02-24 0 0.630 0.630 0.690 0.630 0.640 400,000 255,000 0.6375 286.4 286.4 313.7 286.4 290.9 880 289.81 0.00%
2004-02-23 0 0.630 0.600 0.680 0.630 0.700 500,000 334,000 0.6680 286.4 272.8 309.1 286.4 318.2 1,100 303.67 0.00%
2004-02-20 0 0.630 0.630 0.660 0.630 0.630 300,000 189,000 0.6300 286.4 286.4 300.0 286.4 286.4 660 286.40 0.00%
2004-02-19 0 0.630 0.630 0.660 0.610 0.630 700,000 435,000 0.6214 286.4 286.4 300.0 277.3 286.4 1,540 282.50 1.61%
2004-02-18 0 0.620 0.600 0.620 0.610 0.640 1,000,000 629,000 0.6290 281.8 272.8 281.8 277.3 290.9 2,200 285.94 -1.59%
2004-02-17 0 0.630 0.630 0.700 0.630 0.640 400,000 253,000 0.6325 286.4 286.4 318.2 286.4 290.9 880 287.53 1.61%
2004-02-16 0 0.620 0.620 0.700 0.620 0.620 500,000 310,000 0.6200 281.8 281.8 318.2 281.8 281.8 1,100 281.85 3.33%
2004-02-13 0 0.600 0.600 0.620 0.600 0.620 1,500,000 913,000 0.6087 272.8 272.8 281.8 272.8 281.8 3,300 276.70 -1.64%
2004-02-12 0 0.610 0.590 0.660 - - 0 0 - 277.3 268.2 300.0 - - 0 - 0.00%
2004-02-11 0 0.610 0.610 0.690 0.600 0.650 500,000 307,000 0.6140 277.3 277.3 313.7 272.8 295.5 1,100 279.12 -1.61%
2004-02-10 0 0.620 0.570 0.620 - - 0 0 - 281.8 259.1 281.8 - - 0 - 0.00%
2004-02-09 0 0.620 0.570 0.630 - - 0 0 - 281.8 259.1 286.4 - - 0 - 0.00%
2004-02-06 0 0.620 0.560 0.620 0.620 0.620 100,000 62,000 0.6200 281.8 254.6 281.8 281.8 281.8 220 281.85 10.71%
2004-02-05 0 0.560 0.540 0.640 - - 0 0 - 254.6 245.5 290.9 - - 0 - 0.00%
2004-02-04 0 0.560 0.560 0.620 - - 0 0 - 254.6 254.6 281.8 - - 0 - 0.00%
2004-02-03 0 0.560 0.550 0.620 0.550 0.560 200,000 111,000 0.5550 254.6 250.0 281.8 250.0 254.6 440 252.30 -9.68%
2004-02-02 0 0.620 0.550 0.620 0.620 0.620 200,000 124,000 0.6200 281.8 250.0 281.8 281.8 281.8 440 281.85 6.90%
2004-01-30 0 0.580 0.580 0.640 - - 0 0 - 263.7 263.7 290.9 - - 0 - 0.00%
2004-01-29 0 0.580 0.580 0.640 0.580 0.600 1,200,000 728,000 0.6067 263.7 263.7 290.9 263.7 272.8 2,640 275.79 -9.38%
2004-01-28 0 0.640 0.610 0.690 0.640 0.640 200,000 128,000 0.6400 290.9 277.3 313.7 290.9 290.9 440 290.94 0.00%
2004-01-27 0 0.640 0.610 0.670 - - 0 0 - 290.9 277.3 304.6 - - 0 - 0.00%
2004-01-26 0 0.640 0.640 0.660 - - 0 0 - 290.9 290.9 300.0 - - 0 - 0.00%
2004-01-21 0 0.640 0.630 0.660 - - 0 0 - 290.9 286.4 300.0 - - 0 - 0.00%
2004-01-20 0 0.640 0.620 0.660 0.640 0.640 100,000 64,000 0.6400 290.9 281.8 300.0 290.9 290.9 220 290.94 3.23%
2004-01-19 0 0.620 0.590 0.650 - - 0 0 - 281.8 268.2 295.5 - - 0 - 0.00%
2004-01-16 0 0.620 0.590 0.650 0.620 0.620 100,000 62,000 0.6200 281.8 268.2 295.5 281.8 281.8 220 281.85 3.33%
2004-01-15 0 0.600 0.580 0.680 0.600 0.600 100,000 60,000 0.6000 272.8 263.7 309.1 272.8 272.8 220 272.76 -3.23%
2004-01-14 0 0.620 0.580 0.650 0.620 0.620 100,000 62,000 0.6200 281.8 263.7 295.5 281.8 281.8 220 281.85 0.00%
2004-01-13 0 0.620 0.600 0.650 - - 0 0 - 281.8 272.8 295.5 - - 0 - 0.00%
2004-01-12 0 0.620 0.600 0.680 0.610 0.610 100,000 61,000 0.6100 281.8 272.8 309.1 277.3 277.3 220 277.30 0.00%
2004-01-09 0 0.620 0.610 0.680 0.610 0.610 100,000 61,000 0.6100 281.8 277.3 309.1 277.3 277.3 220 277.30 0.00%
2004-01-08 0 0.620 0.620 0.660 0.620 0.620 100,000 62,000 0.6200 281.8 281.8 300.0 281.8 281.8 220 281.85 -8.82%
2004-01-07 0 0.680 0.620 0.680 0.690 0.690 500,000 345,000 0.6900 309.1 281.8 309.1 313.7 313.7 1,100 313.67 6.25%
2004-01-06 0 0.640 0.620 0.680 0.600 0.710 1,600,000 1,052,000 0.6575 290.9 281.8 309.1 272.8 322.8 3,520 298.90 0.00%
2004-01-05 0 0.640 0.620 0.700 0.640 0.660 500,000 326,000 0.6520 290.9 281.8 318.2 290.9 300.0 1,100 296.40 -3.03%
2004-01-02 0 0.660 - 0.750 0.660 0.700 200,000 136,000 0.6800 300.0 - 340.9 300.0 318.2 440 309.13 -10.81%
2003-12-31 0 0.740 0.710 0.740 0.700 0.740 1,600,000 1,173,000 0.7331 336.4 322.8 336.4 318.2 336.4 3,520 333.28 7.25%
2003-12-30 0 0.690 0.650 0.730 0.670 0.700 700,000 481,000 0.6871 313.7 295.5 331.9 304.6 318.2 1,540 312.37 -4.17%
2003-12-29 0 0.720 0.670 0.730 - - 0 0 - 327.3 304.6 331.9 - - 0 - 0.00%
2003-12-24 0 0.720 0.650 0.740 - - 0 0 - 327.3 295.5 336.4 - - 0 - 0.00%
2003-12-23 0 0.720 0.660 0.720 - - 0 0 - 327.3 300.0 327.3 - - 0 - -2.70%
2003-12-22 0 0.740 0.660 0.740 - - 0 0 - 336.4 300.0 336.4 - - 0 - 0.00%
2003-12-19 0 0.740 0.670 0.740 0.650 0.740 600,000 422,000 0.7033 336.4 304.6 336.4 295.5 336.4 1,320 319.73 10.45%
2003-12-18 0 0.670 0.640 0.710 - - 0 0 - 304.6 290.9 322.8 - - 0 - 0.00%
2003-12-17 0 0.670 0.600 0.710 - - 0 0 - 304.6 272.8 322.8 - - 0 - 0.00%
2003-12-16 0 0.670 0.630 0.700 0.670 0.670 100,000 67,000 0.6700 304.6 286.4 318.2 304.6 304.6 220 304.58 -4.29%
2003-12-15 0 0.700 0.660 0.750 - - 0 0 - 318.2 300.0 340.9 - - 0 - 0.00%
2003-12-12 0 0.700 0.690 0.730 0.700 0.700 100,000 70,000 0.7000 318.2 313.7 331.9 318.2 318.2 220 318.22 1.45%
2003-12-11 0 0.690 0.630 0.720 0.690 0.690 200,000 138,000 0.6900 313.7 286.4 327.3 313.7 313.7 440 313.67 2.99%
2003-12-10 0 0.670 0.630 0.710 - - 0 0 - 304.6 286.4 322.8 - - 0 - 0.00%
2003-12-09 0 0.670 0.660 0.710 0.670 0.730 800,000 552,000 0.6900 304.6 300.0 322.8 304.6 331.9 1,760 313.67 -1.47%
2003-12-08 0 0.680 0.670 0.740 - - 0 0 - 309.1 304.6 336.4 - - 0 - 0.00%
2003-12-05 0 0.680 0.680 0.750 0.680 0.700 200,000 138,000 0.6900 309.1 309.1 340.9 309.1 318.2 440 313.67 -2.86%
2003-12-04 0 0.700 0.690 0.750 0.700 0.700 100,000 70,000 0.7000 318.2 313.7 340.9 318.2 318.2 220 318.22 -6.67%
2003-12-03 0 0.750 0.700 0.760 0.750 0.750 100,000 75,000 0.7500 340.9 318.2 345.5 340.9 340.9 220 340.95 0.00%
2003-12-02 0 0.750 0.700 0.750 0.740 0.750 600,000 447,000 0.7450 340.9 318.2 340.9 336.4 340.9 1,320 338.67 7.14%
2003-12-01 0 0.700 0.680 0.750 0.700 0.700 300,000 210,000 0.7000 318.2 309.1 340.9 318.2 318.2 660 318.22 -5.41%
2003-11-28 0 0.740 0.700 0.740 0.740 0.750 1,100,000 819,000 0.7445 336.4 318.2 336.4 336.4 340.9 2,420 338.47 4.23%
2003-11-27 0 0.710 0.690 0.730 0.690 0.710 200,000 140,000 0.7000 322.8 313.7 331.9 313.7 322.8 440 318.22 0.00%
2003-11-26 0 0.710 0.700 0.760 0.710 0.710 100,000 71,000 0.7100 322.8 318.2 345.5 322.8 322.8 220 322.76 1.43%
2003-11-25 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 318.2 318.2 340.9 318.2 318.2 220 318.22 0.00%
2003-11-24 0 0.700 0.700 0.790 0.700 0.750 900,000 663,000 0.7367 318.2 318.2 359.1 318.2 340.9 1,980 334.89 -5.41%
2003-11-21 0 0.740 0.700 0.750 0.670 0.740 200,000 141,000 0.7050 336.4 318.2 340.9 304.6 336.4 440 320.49 5.71%
2003-11-20 0 0.700 0.680 0.740 0.700 0.720 200,000 142,000 0.7100 318.2 309.1 336.4 318.2 327.3 440 322.76 -4.11%
2003-11-19 0 0.730 0.710 0.780 - - 100,000 74,000 0.7400 331.9 322.8 354.6 - - 220 336.40 0.00%
2003-11-18 0 0.730 0.710 0.760 0.730 0.730 100,000 73,000 0.7300 331.9 322.8 345.5 331.9 331.9 220 331.86 2.82%
2003-11-17 0 0.710 0.710 0.770 0.710 0.750 300,000 220,000 0.7333 322.8 322.8 350.0 322.8 340.9 660 333.37 -4.05%
2003-11-14 0 0.740 0.730 0.770 0.740 0.750 300,000 226,000 0.7533 336.4 331.9 350.0 336.4 340.9 660 342.46 -3.90%
2003-11-13 0 0.770 0.740 0.780 0.740 0.770 800,000 605,000 0.7563 350.0 336.4 354.6 336.4 350.0 1,760 343.79 -7.23%
2003-11-12 0 0.830 0.760 0.840 0.830 0.830 500,000 415,000 0.8300 377.3 345.5 381.9 377.3 377.3 1,100 377.32 -1.19%
2003-11-11 0 0.840 0.750 0.850 0.750 0.850 1,600,000 1,327,000 0.8294 381.9 340.9 386.4 340.9 386.4 3,520 377.03 1.20%
2003-11-10 0 0.830 0.800 0.840 0.830 0.840 600,000 503,000 0.8383 377.3 363.7 381.9 377.3 381.9 1,320 381.10 -2.35%
2003-11-07 0 0.850 0.810 0.860 0.850 0.880 300,000 261,000 0.8700 386.4 368.2 391.0 386.4 400.0 660 395.50 0.00%
2003-11-06 0 0.850 0.820 0.850 0.820 0.860 1,600,000 1,356,000 0.8475 386.4 372.8 386.4 372.8 391.0 3,520 385.27 -2.30%
2003-11-05 0 0.870 0.850 0.880 0.840 0.880 2,200,000 1,903,000 0.8650 395.5 386.4 400.0 381.9 400.0 4,839 393.23 -2.25%
2003-11-04 0 0.890 0.840 0.890 0.820 0.940 2,700,000 2,411,000 0.8930 404.6 381.9 404.6 372.8 427.3 5,939 405.94 0.00%
2003-11-03 0 0.890 0.860 0.910 0.890 0.960 1,200,000 1,116,000 0.9300 404.6 391.0 413.7 404.6 436.4 2,640 422.77 -6.32%
2003-10-31 0 0.950 0.860 0.960 0.890 0.980 2,600,000 2,478,000 0.9531 431.9 391.0 436.4 404.6 445.5 5,719 433.27 -2.06%
2003-10-30 0 0.970 0.950 0.980 0.970 0.980 1,100,000 1,073,000 0.9755 441.0 431.9 445.5 441.0 445.5 2,420 443.44 0.00%
2003-10-29 0 0.970 0.920 0.970 0.960 0.970 1,800,000 1,745,000 0.9694 441.0 418.2 441.0 436.4 441.0 3,960 440.71 0.00%
2003-10-28 0 0.970 0.960 0.990 0.970 1.020 2,200,000 2,169,000 0.9859 441.0 436.4 450.1 441.0 463.7 4,839 448.19 -3.00%
2003-10-27 0 1.000 0.990 1.030 0.980 1.100 19,600,000 19,727,000 1.0065 454.6 450.1 468.2 445.5 500.1 43,115 457.54

Copyright & disclaimer, Privacy policy

Back to top