ZO Future Group: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02309  2002-11-12    
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 2.080 2.060 2.090 2.060 2.140 3,346,000 7,000,120 2.0921 2.080 2.060 2.090 2.060 2.140 3,346,000 2.0921 0.97%
2026-01-12 0 2.060 2.060 2.130 2.060 2.140 1,300,000 2,748,580 2.1143 2.060 2.060 2.130 2.060 2.140 1,300,000 2.1143 -2.37%
2026-01-09 0 2.110 2.060 2.080 2.090 2.120 1,302,120 2,745,704 2.1086 2.110 2.060 2.080 2.090 2.120 1,302,120 2.1086 0.96%
2026-01-08 0 2.090 2.080 2.090 2.080 2.130 1,456,000 3,067,660 2.1069 2.090 2.080 2.090 2.080 2.130 1,456,000 2.1069 -1.88%
2026-01-07 0 2.130 2.090 2.100 2.100 2.130 2,246,000 4,752,240 2.1159 2.130 2.090 2.100 2.100 2.130 2,246,000 2.1159 0.95%
2026-01-06 0 2.110 2.070 2.110 2.090 2.150 2,798,000 5,931,840 2.1200 2.110 2.070 2.110 2.090 2.150 2,798,000 2.1200 -0.47%
2026-01-05 0 2.120 2.100 2.130 2.070 2.130 2,829,640 5,962,254 2.1071 2.120 2.100 2.130 2.070 2.130 2,829,640 2.1071 0.95%
2026-01-02 0 2.100 2.050 2.170 2.070 2.200 2,502,000 5,398,680 2.1577 2.100 2.050 2.170 2.070 2.200 2,502,000 2.1577 -1.41%
2025-12-31 0 2.130 2.130 2.150 2.060 2.140 1,058,000 2,247,720 2.1245 2.130 2.130 2.150 2.060 2.140 1,058,000 2.1245 3.40%
2025-12-30 0 2.060 2.060 2.120 2.060 2.160 3,072,800 6,464,240 2.1037 2.060 2.060 2.120 2.060 2.160 3,072,800 2.1037 -3.74%
2025-12-29 0 2.140 2.100 2.140 2.090 2.180 2,398,080 5,132,268 2.1402 2.140 2.100 2.140 2.090 2.180 2,398,080 2.1402 1.90%
2025-12-24 0 2.100 2.100 2.140 2.000 2.140 1,064,220 2,201,193 2.0684 2.100 2.100 2.140 2.000 2.140 1,064,220 2.0684 4.48%
2025-12-23 0 2.010 1.990 2.020 1.980 2.200 2,920,000 6,029,820 2.0650 2.010 1.990 2.020 1.980 2.200 2,920,000 2.0650 -8.22%
2025-12-22 0 2.190 2.170 2.200 2.080 2.190 3,332,000 7,115,300 2.1354 2.190 2.170 2.200 2.080 2.190 3,332,000 2.1354 6.31%
2025-12-19 0 2.060 2.050 2.060 2.060 2.130 2,858,000 5,999,380 2.0992 2.060 2.050 2.060 2.060 2.130 2,858,000 2.0992 -1.90%
2025-12-18 0 2.100 2.050 2.100 2.020 2.110 2,990,001 6,173,982 2.0649 2.100 2.050 2.100 2.020 2.110 2,990,001 2.0649 2.44%
2025-12-17 0 2.050 2.030 2.070 2.020 2.090 2,832,000 5,830,640 2.0588 2.050 2.030 2.070 2.020 2.090 2,832,000 2.0588 -0.49%
2025-12-16 0 2.060 2.050 2.180 2.030 2.100 2,926,000 6,043,840 2.0656 2.060 2.050 2.180 2.030 2.100 2,926,000 2.0656 0.49%
2025-12-15 0 2.050 2.020 2.100 1.940 2.190 3,270,000 6,764,180 2.0686 2.050 2.020 2.100 1.940 2.190 3,270,000 2.0686 5.13%
2025-12-12 0 1.950 1.940 1.950 1.950 2.050 4,056,000 8,113,220 2.0003 1.950 1.940 1.950 1.950 2.050 4,056,000 2.0003 -2.50%
2025-12-11 0 2.000 1.950 2.000 1.930 2.040 3,962,000 7,833,240 1.9771 2.000 1.950 2.000 1.930 2.040 3,962,000 1.9771 2.04%
2025-12-10 0 1.960 1.950 1.990 1.940 2.010 3,368,000 6,654,260 1.9757 1.960 1.950 1.990 1.940 2.010 3,368,000 1.9757 -1.01%
2025-12-09 0 1.980 1.960 2.000 1.940 2.020 3,146,790 6,213,152 1.9744 1.980 1.960 2.000 1.940 2.020 3,146,790 1.9744 -1.00%
2025-12-08 0 2.000 1.980 2.000 1.950 2.010 3,212,000 6,400,120 1.9926 2.000 1.980 2.000 1.950 2.010 3,212,000 1.9926 1.52%
2025-12-05 0 1.970 1.920 1.950 1.940 2.050 4,126,001 8,111,521 1.9660 1.970 1.920 1.950 1.940 2.050 4,126,001 1.9660 -1.50%
2025-12-04 0 2.000 1.980 2.000 1.950 2.090 3,854,000 7,840,220 2.0343 2.000 1.980 2.000 1.950 2.090 3,854,000 2.0343 0.00%
2025-12-03 0 2.000 1.940 2.000 1.900 2.000 3,299,000 6,409,230 1.9428 2.000 1.940 2.000 1.900 2.000 3,299,000 1.9428 4.71%
2025-12-02 0 1.910 1.910 1.980 1.910 1.980 3,709,800 7,193,440 1.9390 1.910 1.910 1.980 1.910 1.980 3,709,800 1.9390 -4.02%
2025-12-01 0 1.990 1.940 1.970 1.890 1.990 3,172,201 6,090,443 1.9199 1.990 1.940 1.970 1.890 1.990 3,172,201 1.9199 4.74%
2025-11-28 0 1.900 1.900 1.920 1.890 2.000 3,098,001 6,022,821 1.9441 1.900 1.900 1.920 1.890 2.000 3,098,001 1.9441 -2.06%
2025-11-27 0 1.940 1.930 1.950 1.880 1.960 3,466,001 6,682,441 1.9280 1.940 1.930 1.950 1.880 1.960 3,466,001 1.9280 1.57%
2025-11-26 0 1.910 1.870 1.910 1.870 1.910 3,490,000 6,576,220 1.8843 1.910 1.870 1.910 1.870 1.910 3,490,000 1.8843 2.14%
2025-11-25 0 1.870 1.870 1.880 1.850 1.920 3,338,180 6,262,368 1.8760 1.870 1.870 1.880 1.850 1.920 3,338,180 1.8760 0.00%
2025-11-24 0 1.870 1.830 1.880 1.820 1.880 2,930,000 5,452,060 1.8608 1.870 1.830 1.880 1.820 1.880 2,930,000 1.8608 1.08%
2025-11-21 0 1.850 1.820 1.850 1.820 1.870 3,480,052 6,408,533 1.8415 1.850 1.820 1.850 1.820 1.870 3,480,052 1.8415 -1.07%
2025-11-20 0 1.870 1.830 1.870 1.820 1.900 3,240,440 6,012,223 1.8554 1.870 1.830 1.870 1.820 1.900 3,240,440 1.8554 0.54%
2025-11-19 0 1.860 1.850 1.890 1.860 1.930 3,300,060 6,226,429 1.8868 1.860 1.850 1.890 1.860 1.930 3,300,060 1.8868 -3.12%
2025-11-18 0 1.920 1.880 1.920 1.890 1.990 3,166,000 6,114,220 1.9312 1.920 1.880 1.920 1.890 1.990 3,166,000 1.9312 -1.54%
2025-11-17 0 1.950 1.940 1.970 1.870 1.970 3,768,132 7,222,598 1.9168 1.950 1.940 1.970 1.870 1.970 3,768,132 1.9168 4.28%
2025-11-14 0 1.870 1.830 1.870 1.810 1.880 1,397,634 2,578,537 1.8449 1.870 1.830 1.870 1.810 1.880 1,397,634 1.8449 -0.53%
2025-11-13 0 1.880 1.850 1.890 1.870 1.920 2,370,000 4,496,020 1.8971 1.880 1.850 1.890 1.870 1.920 2,370,000 1.8971 -0.53%
2025-11-12 0 1.890 1.890 1.910 1.810 1.970 2,918,008 5,538,774 1.8981 1.890 1.890 1.910 1.810 1.970 2,918,008 1.8981 -2.07%
2025-11-11 0 1.930 1.910 1.950 1.830 1.930 2,664,000 5,090,980 1.9110 1.930 1.910 1.950 1.830 1.930 2,664,000 1.9110 0.52%
2025-11-10 0 1.920 1.890 1.920 1.890 2.000 2,738,000 5,310,580 1.9396 1.920 1.890 1.920 1.890 2.000 2,738,000 1.9396 -1.03%
2025-11-07 0 1.940 1.890 1.940 1.870 1.950 1,920,000 3,695,080 1.9245 1.940 1.890 1.940 1.870 1.950 1,920,000 1.9245 2.11%
2025-11-06 0 1.900 1.900 1.920 1.860 1.970 2,050,000 3,970,540 1.9368 1.900 1.900 1.920 1.860 1.970 2,050,000 1.9368 -3.06%
2025-11-05 0 1.960 1.930 2.100 1.860 2.000 2,682,432 5,302,522 1.9768 1.960 1.930 2.100 1.860 2.000 2,682,432 1.9768 -1.01%
2025-11-04 0 1.980 1.940 1.990 1.890 2.010 2,550,400 5,006,292 1.9629 1.980 1.940 1.990 1.890 2.010 2,550,400 1.9629 4.21%
2025-11-03 0 1.900 1.900 1.930 1.740 2.140 3,567,170 7,321,889 2.0526 1.900 1.900 1.930 1.740 2.140 3,567,170 2.0526 -9.09%
2025-10-31 0 2.090 2.090 2.110 2.090 2.150 2,918,474 6,191,421 2.1215 2.090 2.090 2.110 2.090 2.150 2,918,474 2.1215 -0.48%
2025-10-30 0 2.100 2.090 2.120 2.040 2.150 3,396,954 7,181,520 2.1141 2.100 2.090 2.120 2.040 2.150 3,396,954 2.1141 -2.33%
2025-10-28 0 2.150 2.130 2.160 2.100 2.170 3,086,000 6,604,200 2.1401 2.150 2.130 2.160 2.100 2.170 3,086,000 2.1401 0.94%
2025-10-27 0 2.130 2.110 2.130 2.080 2.150 3,468,000 7,337,420 2.1157 2.130 2.110 2.130 2.080 2.150 3,468,000 2.1157 0.47%
2025-10-24 0 2.120 2.120 2.130 2.120 2.210 2,962,008 6,417,497 2.1666 2.120 2.120 2.130 2.120 2.210 2,962,008 2.1666 -2.75%
2025-10-23 0 2.180 2.140 2.190 2.080 2.180 3,258,000 6,979,000 2.1421 2.180 2.140 2.190 2.080 2.180 3,258,000 2.1421 1.40%
2025-10-22 0 2.150 2.110 2.160 2.090 2.200 3,234,800 6,945,132 2.1470 2.150 2.110 2.160 2.090 2.200 3,234,800 2.1470 1.90%
2025-10-21 0 2.110 2.100 2.140 2.110 2.190 3,476,000 7,444,120 2.1416 2.110 2.100 2.140 2.110 2.190 3,476,000 2.1416 -1.86%
2025-10-20 0 2.150 2.110 2.160 2.090 2.170 3,308,240 7,102,681 2.1470 2.150 2.110 2.160 2.090 2.170 3,308,240 2.1470 1.42%
2025-10-17 0 2.120 2.110 2.120 2.070 2.190 3,270,600 7,056,026 2.1574 2.120 2.110 2.120 2.070 2.190 3,270,600 2.1574 -2.75%
2025-10-16 0 2.180 2.140 2.180 2.120 2.190 3,330,000 7,197,260 2.1613 2.180 2.140 2.180 2.120 2.190 3,330,000 2.1613 0.46%
2025-10-15 0 2.170 2.150 2.170 2.130 2.190 3,392,012 7,361,005 2.1701 2.170 2.150 2.170 2.130 2.190 3,392,012 2.1701 0.46%
2025-10-14 0 2.160 2.130 2.170 2.050 2.190 3,450,160 7,320,552 2.1218 2.160 2.130 2.170 2.050 2.190 3,450,160 2.1218 0.00%
2025-10-13 0 2.160 2.100 2.160 2.050 2.160 3,492,160 7,367,831 2.1098 2.160 2.100 2.160 2.050 2.160 3,492,160 2.1098 2.37%
2025-10-10 0 2.110 2.110 2.130 2.090 2.240 3,574,020 7,788,901 2.1793 2.110 2.110 2.130 2.090 2.240 3,574,020 2.1793 0.96%
2025-10-09 0 2.090 2.090 2.130 2.060 2.340 3,776,060 8,156,370 2.1600 2.090 2.090 2.130 2.060 2.340 3,776,060 2.1600 -9.91%
2025-10-08 0 2.320 2.270 2.320 2.160 2.330 3,370,000 7,526,140 2.2333 2.320 2.270 2.320 2.160 2.330 3,370,000 2.2333 7.41%
2025-10-06 0 2.160 2.160 2.180 1.970 2.180 4,076,000 8,484,920 2.0817 2.160 2.160 2.180 1.970 2.180 4,076,000 2.0817 3.85%
2025-10-03 0 2.080 2.050 2.080 1.950 2.090 4,057,800 8,162,960 2.0117 2.080 2.050 2.080 1.950 2.090 4,057,800 2.0117 4.52%
2025-10-02 0 1.990 1.980 1.990 1.890 1.990 3,817,600 7,429,496 1.9461 1.990 1.980 1.990 1.890 1.990 3,817,600 1.9461 5.29%
2025-09-30 0 1.890 1.890 1.930 1.860 1.930 3,806,300 7,233,795 1.9005 1.890 1.890 1.930 1.860 1.930 3,806,300 1.9005 1.61%
2025-09-29 0 1.860 1.850 1.880 1.710 1.930 3,826,000 7,068,780 1.8476 1.860 1.850 1.880 1.710 1.930 3,826,000 1.8476 -2.11%
2025-09-26 0 1.900 1.890 1.910 1.880 2.010 4,814,000 9,364,220 1.9452 1.900 1.890 1.910 1.880 2.010 4,814,000 1.9452 1.06%
2025-09-25 0 1.880 1.880 1.910 1.860 1.910 3,412,000 6,421,400 1.8820 1.880 1.880 1.910 1.860 1.910 3,412,000 1.8820 0.53%
2025-09-24 0 1.870 1.860 1.880 1.820 1.880 3,344,000 6,210,140 1.8571 1.870 1.860 1.880 1.820 1.880 3,344,000 1.8571 0.00%
2025-09-23 0 1.870 1.850 1.910 1.820 1.950 3,408,300 6,438,632 1.8891 1.870 1.850 1.910 1.820 1.950 3,408,300 1.8891 1.63%
2025-09-22 0 1.840 1.830 1.870 1.660 1.960 4,306,400 8,024,648 1.8634 1.840 1.830 1.870 1.660 1.960 4,306,400 1.8634 -1.60%
2025-09-19 0 1.870 1.870 1.880 1.770 1.880 3,948,000 7,261,400 1.8393 1.870 1.870 1.880 1.770 1.880 3,948,000 1.8393 1.08%
2025-09-18 0 1.850 1.850 1.860 1.760 1.860 3,726,400 6,689,302 1.7951 1.850 1.850 1.860 1.760 1.860 3,726,400 1.7951 3.93%
2025-09-17 0 1.780 1.780 1.790 1.730 1.800 4,046,020 7,118,114 1.7593 1.780 1.780 1.790 1.730 1.800 4,046,020 1.7593 2.30%
2025-09-16 0 1.740 1.710 1.750 1.690 1.750 4,240,200 7,328,832 1.7284 1.740 1.710 1.750 1.690 1.750 4,240,200 1.7284 1.16%
2025-09-15 0 1.720 1.710 1.720 1.700 1.780 3,966,000 6,904,616 1.7410 1.720 1.710 1.720 1.700 1.780 3,966,000 1.7410 -2.82%
2025-09-12 0 1.770 1.750 1.770 1.680 1.780 3,562,000 6,182,540 1.7357 1.770 1.750 1.770 1.680 1.780 3,562,000 1.7357 2.31%
2025-09-11 0 1.730 1.710 1.750 1.700 1.780 3,684,000 6,384,820 1.7331 1.730 1.710 1.750 1.700 1.780 3,684,000 1.7331 -1.70%
2025-09-10 0 1.760 1.730 1.780 1.680 1.770 3,702,000 6,434,040 1.7380 1.760 1.730 1.780 1.680 1.770 3,702,000 1.7380 2.33%
2025-09-09 0 1.720 1.700 1.720 1.620 1.750 3,842,000 6,536,880 1.7014 1.720 1.700 1.720 1.620 1.750 3,842,000 1.7014 1.18%
2025-09-08 0 1.700 1.680 1.740 1.670 1.820 3,908,000 6,787,880 1.7369 1.700 1.680 1.740 1.670 1.820 3,908,000 1.7369 -6.08%
2025-09-05 0 1.810 1.800 1.820 1.750 1.870 3,994,200 7,254,294 1.8162 1.810 1.800 1.820 1.750 1.870 3,994,200 1.8162 0.56%
2025-09-04 0 1.800 1.790 1.820 1.800 1.920 3,554,000 6,613,400 1.8608 1.800 1.790 1.820 1.800 1.920 3,554,000 1.8608 -4.76%
2025-09-03 0 1.890 1.850 1.900 1.800 1.980 4,354,000 8,234,140 1.8912 1.890 1.850 1.900 1.800 1.980 4,354,000 1.8912 0.53%
2025-09-02 0 1.880 1.840 1.890 1.800 1.900 3,894,140 7,209,888 1.8515 1.880 1.840 1.890 1.800 1.900 3,894,140 1.8515 1.62%
2025-09-01 0 1.850 1.830 1.860 1.830 1.870 3,388,308 6,273,551 1.8515 1.850 1.830 1.860 1.830 1.870 3,388,308 1.8515 0.00%
2025-08-29 0 1.850 1.850 1.950 1.850 1.950 3,476,000 6,593,920 1.8970 1.850 1.850 1.950 1.850 1.950 3,476,000 1.8970 -1.60%
2025-08-28 0 1.880 1.860 1.900 1.800 1.920 3,890,000 7,199,940 1.8509 1.880 1.860 1.900 1.800 1.920 3,890,000 1.8509 1.62%
2025-08-27 0 1.850 1.850 1.870 1.820 1.890 3,614,340 6,668,695 1.8451 1.850 1.850 1.870 1.820 1.890 3,614,340 1.8451 0.00%
2025-08-26 0 1.850 1.850 1.860 1.770 1.860 4,374,000 7,963,700 1.8207 1.850 1.850 1.860 1.770 1.860 4,374,000 1.8207 3.93%
2025-08-25 0 1.780 1.780 1.820 1.730 1.870 4,585,400 8,280,518 1.8058 1.780 1.780 1.820 1.730 1.870 4,585,400 1.8058 -1.66%
2025-08-22 0 1.810 1.790 1.810 1.740 1.820 4,130,000 7,380,220 1.7870 1.810 1.790 1.810 1.740 1.820 4,130,000 1.7870 4.62%
2025-08-21 0 1.730 1.710 1.780 1.650 1.840 4,162,168 7,230,807 1.7373 1.730 1.710 1.780 1.650 1.840 4,162,168 1.7373 -5.46%
2025-08-20 0 1.830 1.790 1.860 1.790 1.870 3,956,000 7,182,600 1.8156 1.830 1.790 1.860 1.790 1.870 3,956,000 1.8156 1.67%
2025-08-19 0 1.800 1.780 1.830 1.760 1.830 4,094,160 7,317,760 1.7874 1.800 1.780 1.830 1.760 1.830 4,094,160 1.7874 1.12%
2025-08-18 0 1.780 1.750 1.780 1.770 1.820 3,924,000 7,048,820 1.7963 1.780 1.750 1.780 1.770 1.820 3,924,000 1.7963 -0.56%
2025-08-15 0 1.790 1.780 1.810 1.700 1.810 4,316,180 7,529,856 1.7446 1.790 1.780 1.810 1.700 1.810 4,316,180 1.7446 4.68%
2025-08-14 0 1.710 1.700 1.710 1.690 1.830 3,724,000 6,581,140 1.7672 1.710 1.700 1.710 1.690 1.830 3,724,000 1.7672 -3.93%
2025-08-13 0 1.780 1.760 1.840 1.740 1.900 4,038,000 7,493,140 1.8557 1.780 1.760 1.840 1.740 1.900 4,038,000 1.8557 -2.73%
2025-08-12 0 1.830 1.830 1.840 1.820 1.910 3,546,600 6,619,250 1.8664 1.830 1.830 1.840 1.820 1.910 3,546,600 1.8664 -2.14%
2025-08-11 0 1.870 1.860 1.880 1.860 2.010 4,216,060 8,228,454 1.9517 1.870 1.860 1.880 1.860 2.010 4,216,060 1.9517 -6.03%
2025-08-08 0 1.990 1.980 1.990 1.900 1.990 4,170,346 8,109,355 1.9445 1.990 1.980 1.990 1.900 1.990 4,170,346 1.9445 2.05%
2025-08-07 0 1.950 1.930 1.960 1.850 1.980 3,398,000 6,594,000 1.9406 1.950 1.930 1.960 1.850 1.980 3,398,000 1.9406 -0.51%
2025-08-06 0 1.960 1.960 2.000 1.930 2.060 4,216,000 8,419,980 1.9971 1.960 1.960 2.000 1.930 2.060 4,216,000 1.9971 -0.51%
2025-08-05 0 1.970 1.960 1.970 1.950 2.060 3,608,060 7,274,118 2.0161 1.970 1.960 1.970 1.950 2.060 3,608,060 2.0161 1.03%
2025-08-04 0 1.950 1.950 1.970 1.800 2.050 3,520,000 7,002,540 1.9894 1.950 1.950 1.970 1.800 2.050 3,520,000 1.9894 -5.34%
2025-08-01 0 2.060 2.010 2.070 2.030 2.100 2,712,000 5,576,460 2.0562 2.060 2.010 2.070 2.030 2.100 2,712,000 2.0562 0.49%
2025-07-31 0 2.050 2.050 2.080 2.050 2.090 3,434,000 7,106,320 2.0694 2.050 2.050 2.080 2.050 2.090 3,434,000 2.0694 -1.91%
2025-07-30 0 2.090 2.070 2.100 2.020 2.100 2,960,680 6,121,081 2.0675 2.090 2.070 2.100 2.020 2.100 2,960,680 2.0675 1.95%
2025-07-29 0 2.050 2.040 2.100 2.040 2.130 3,229,023 6,714,201 2.0793 2.050 2.040 2.100 2.040 2.130 3,229,023 2.0793 -1.91%
2025-07-28 0 2.090 2.060 2.150 2.010 2.120 3,490,000 7,200,720 2.0632 2.090 2.060 2.150 2.010 2.120 3,490,000 2.0632 0.97%
2025-07-25 0 2.070 2.060 2.160 2.060 2.160 3,602,960 7,653,016 2.1241 2.070 2.060 2.160 2.060 2.160 3,602,960 2.1241 -2.36%
2025-07-24 0 2.120 2.110 2.130 2.030 2.130 3,192,000 6,691,200 2.0962 2.120 2.110 2.130 2.030 2.130 3,192,000 2.0962 1.92%
2025-07-23 0 2.080 2.050 2.100 2.040 2.120 3,390,280 7,097,726 2.0936 2.080 2.050 2.100 2.040 2.120 3,390,280 2.0936 0.97%
2025-07-22 0 2.060 2.060 2.080 2.050 2.210 3,962,120 8,404,808 2.1213 2.060 2.060 2.080 2.050 2.210 3,962,120 2.1213 -7.21%
2025-07-21 0 2.220 2.210 2.230 2.160 2.230 3,228,000 7,101,680 2.2000 2.220 2.210 2.230 2.160 2.230 3,228,000 2.2000 0.91%
2025-07-18 0 2.200 2.180 2.210 2.160 2.230 3,402,000 7,456,780 2.1919 2.200 2.180 2.210 2.160 2.230 3,402,000 2.1919 0.92%
2025-07-17 0 2.180 2.150 2.180 2.090 2.200 3,188,000 6,902,940 2.1653 2.180 2.150 2.180 2.090 2.200 3,188,000 2.1653 1.87%
2025-07-16 0 2.140 2.130 2.230 2.110 2.380 3,626,040 8,186,931 2.2578 2.140 2.130 2.230 2.110 2.380 3,626,040 2.2578 -6.14%
2025-07-15 0 2.280 2.250 2.290 2.220 2.310 3,210,000 7,284,340 2.2693 2.280 2.250 2.290 2.220 2.310 3,210,000 2.2693 -0.44%
2025-07-14 0 2.290 2.240 2.300 2.150 2.320 3,238,140 7,197,857 2.2228 2.290 2.240 2.300 2.150 2.320 3,238,140 2.2228 7.01%
2025-07-11 0 2.140 2.130 2.170 2.120 2.210 3,490,000 7,472,240 2.1410 2.140 2.130 2.170 2.120 2.210 3,490,000 2.1410 -0.93%
2025-07-10 0 2.160 2.180 2.250 2.150 2.270 3,349,200 7,385,032 2.2050 2.160 2.180 2.250 2.150 2.270 3,349,200 2.2050 -1.37%
2025-07-09 0 2.190 2.180 2.250 2.160 2.220 3,204,000 7,039,900 2.1972 2.190 2.180 2.250 2.160 2.220 3,204,000 2.1972 0.46%
2025-07-08 0 2.180 2.150 2.200 2.120 2.210 3,260,850 7,013,037 2.1507 2.180 2.150 2.200 2.120 2.210 3,260,850 2.1507 0.00%
2025-07-07 0 2.180 2.150 2.260 2.150 2.260 3,150,800 6,924,520 2.1977 2.180 2.150 2.260 2.150 2.260 3,150,800 2.1977 -0.91%
2025-07-04 0 2.200 2.200 2.220 2.040 2.240 3,233,200 6,931,664 2.1439 2.200 2.200 2.220 2.040 2.240 3,233,200 2.1439 4.76%
2025-07-03 0 2.100 2.100 2.220 2.100 2.240 3,584,000 7,829,020 2.1844 2.100 2.100 2.220 2.100 2.240 3,584,000 2.1844 -4.98%
2025-07-02 0 2.210 2.170 2.210 2.100 2.300 4,080,800 8,881,608 2.1764 2.210 2.170 2.210 2.100 2.300 4,080,800 2.1764 -2.64%
2025-06-30 0 2.270 2.250 2.360 2.200 2.370 2,920,120 6,691,487 2.2915 2.270 2.250 2.360 2.200 2.370 2,920,120 2.2915 -1.73%
2025-06-27 0 2.310 2.290 2.500 2.240 2.410 2,808,000 6,575,240 2.3416 2.310 2.290 2.500 2.240 2.410 2,808,000 2.3416 -3.75%
2025-06-26 0 2.400 2.400 2.460 2.360 2.460 2,556,080 6,190,848 2.4220 2.400 2.400 2.460 2.360 2.460 2,556,080 2.4220 0.00%
2025-06-25 0 2.400 2.370 2.470 2.370 2.480 2,633,168 6,370,927 2.4195 2.400 2.370 2.470 2.370 2.480 2,633,168 2.4195 -0.83%
2025-06-24 0 2.420 2.420 2.460 2.340 2.610 2,948,000 7,439,340 2.5235 2.420 2.420 2.460 2.340 2.610 2,948,000 2.5235 2.54%
2025-06-23 0 2.360 2.350 2.380 2.340 2.410 2,636,000 6,251,380 2.3715 2.360 2.350 2.380 2.340 2.410 2,636,000 2.3715 -0.84%
2025-06-20 0 2.380 2.340 2.390 2.300 2.400 2,608,000 6,162,960 2.3631 2.380 2.340 2.390 2.300 2.400 2,608,000 2.3631 1.71%
2025-06-19 0 2.340 2.320 2.340 2.300 2.490 2,598,000 6,197,580 2.3855 2.340 2.320 2.340 2.300 2.490 2,598,000 2.3855 -4.88%
2025-06-18 0 2.460 2.420 2.450 2.430 2.490 2,470,004 6,077,809 2.4606 2.460 2.420 2.450 2.430 2.490 2,470,004 2.4606 -0.40%
2025-06-17 0 2.470 2.420 2.530 2.370 2.470 2,434,150 5,896,055 2.4222 2.470 2.420 2.530 2.370 2.470 2,434,150 2.4222 3.78%
2025-06-16 0 2.380 2.350 2.410 2.350 2.450 2,504,730 6,035,948 2.4098 2.380 2.350 2.410 2.350 2.450 2,504,730 2.4098 -0.42%
2025-06-13 0 2.390 2.390 2.470 2.360 2.470 2,606,000 6,261,440 2.4027 2.390 2.390 2.470 2.360 2.470 2,606,000 2.4027 -0.83%
2025-06-12 0 2.410 2.410 2.550 2.380 2.490 2,546,000 6,190,620 2.4315 2.410 2.410 2.550 2.380 2.490 2,546,000 2.4315 -2.03%
2025-06-11 0 2.460 2.410 2.510 2.360 2.460 2,480,040 5,958,353 2.4025 2.460 2.410 2.510 2.360 2.460 2,480,040 2.4025 2.50%
2025-06-10 0 2.400 2.390 2.550 2.290 2.570 2,542,120 6,288,715 2.4738 2.400 2.390 2.550 2.290 2.570 2,542,120 2.4738 2.56%
2025-06-09 0 2.340 2.340 2.450 2.330 2.600 2,884,020 6,956,486 2.4121 2.340 2.340 2.450 2.330 2.600 2,884,020 2.4121 -8.95%
2025-06-06 0 2.570 2.550 2.600 2.360 2.610 2,452,020 6,228,108 2.5400 2.570 2.550 2.600 2.360 2.610 2,452,020 2.5400 4.47%
2025-06-05 0 2.460 2.460 2.520 2.330 2.500 2,538,000 6,164,848 2.4290 2.460 2.460 2.520 2.330 2.500 2,538,000 2.4290 0.41%
2025-06-04 0 2.450 2.440 2.640 2.220 2.460 2,546,848 5,983,988 2.3496 2.450 2.440 2.640 2.220 2.460 2,546,848 2.3496 4.70%
2025-06-03 0 2.340 2.320 2.370 2.320 2.800 2,840,576 7,169,750 2.5240 2.340 2.320 2.370 2.320 2.800 2,840,576 2.5240 -15.83%
2025-06-02 0 2.780 2.760 2.810 2.670 2.810 2,308,320 6,362,070 2.7561 2.780 2.760 2.810 2.670 2.810 2,308,320 2.7561 1.46%
2025-05-30 0 2.740 2.700 - 2.640 2.770 2,200,000 5,972,660 2.7148 2.740 2.700 - 2.640 2.770 2,200,000 2.7148 0.74%
2025-05-29 0 2.720 2.710 2.820 2.700 2.820 2,520,000 6,913,820 2.7436 2.720 2.710 2.820 2.700 2.820 2,520,000 2.7436 -1.09%
2025-05-28 0 2.750 2.800 2.890 2.680 2.980 2,592,000 7,388,720 2.8506 2.750 2.800 2.890 2.680 2.980 2,592,000 2.8506 -3.51%
2025-05-27 0 2.850 2.850 2.870 2.800 2.920 2,392,020 6,798,375 2.8421 2.850 2.850 2.870 2.800 2.920 2,392,020 2.8421 -1.72%
2025-05-26 0 2.900 2.860 2.950 2.870 3.040 2,172,000 6,395,460 2.9445 2.900 2.860 2.950 2.870 3.040 2,172,000 2.9445 0.00%
2025-05-23 0 2.900 2.900 3.100 2.890 3.180 2,200,000 6,639,420 3.0179 2.900 2.900 3.100 2.890 3.180 2,200,000 3.0179 -7.35%
2025-05-22 0 3.130 3.120 3.130 3.030 3.130 2,432,000 7,495,100 3.0819 3.130 3.120 3.130 3.030 3.130 2,432,000 3.0819 3.30%
2025-05-21 0 3.030 3.010 3.070 3.000 3.300 2,422,000 7,528,920 3.1086 3.030 3.010 3.070 3.000 3.300 2,422,000 3.1086 -6.48%
2025-05-20 0 3.240 3.190 3.260 3.050 3.280 2,519,744 8,031,111 3.1873 3.240 3.190 3.260 3.050 3.280 2,519,744 3.1873 6.93%
2025-05-19 0 3.030 2.960 3.180 3.000 3.310 2,714,000 8,529,880 3.1429 3.030 2.960 3.180 3.000 3.310 2,714,000 3.1429 -8.18%
2025-05-16 0 3.300 3.270 3.310 3.090 3.380 3,017,080 9,869,201 3.2711 3.300 3.270 3.310 3.090 3.380 3,017,080 3.2711 6.11%
2025-05-15 0 3.110 3.110 3.130 2.810 3.410 3,665,640 11,698,140 3.1913 3.110 3.110 3.130 2.810 3.410 3,665,640 3.1913 7.61%
2025-05-14 0 2.890 2.870 2.910 2.700 2.890 2,440,320 6,877,300 2.8182 2.890 2.870 2.910 2.700 2.890 2,440,320 2.8182 6.64%
2025-05-13 0 2.710 2.660 2.710 2.590 2.750 2,370,000 6,391,380 2.6968 2.710 2.660 2.710 2.590 2.750 2,370,000 2.6968 3.04%
2025-05-12 0 2.630 2.580 2.630 2.480 2.660 2,548,012 6,578,429 2.5818 2.630 2.580 2.630 2.480 2.660 2,548,012 2.5818 2.33%
2025-05-09 0 2.570 2.530 2.570 2.470 2.600 2,618,600 6,616,820 2.5269 2.570 2.530 2.570 2.470 2.600 2,618,600 2.5269 4.05%
2025-05-08 0 2.470 2.440 2.470 2.460 2.630 2,554,800 6,511,644 2.5488 2.470 2.440 2.470 2.460 2.630 2,554,800 2.5488 -3.14%
2025-05-07 0 2.550 2.540 2.600 2.380 2.550 2,650,000 6,474,600 2.4432 2.550 2.540 2.600 2.380 2.550 2,650,000 2.4432 5.81%
2025-05-06 0 2.410 2.370 2.440 2.370 2.490 2,528,000 6,140,180 2.4289 2.410 2.370 2.440 2.370 2.490 2,528,000 2.4289 1.69%
2025-05-02 0 2.370 2.360 2.370 2.340 2.410 1,406,000 3,354,720 2.3860 2.370 2.360 2.370 2.340 2.410 1,406,000 2.3860 2.16%
2025-04-30 0 2.320 2.310 2.350 2.320 2.500 1,450,000 3,543,100 2.4435 2.320 2.310 2.350 2.320 2.500 1,450,000 2.4435 -6.83%
2025-04-29 0 2.490 2.430 2.520 2.440 2.510 2,348,090 5,820,094 2.4787 2.490 2.430 2.520 2.440 2.510 2,348,090 2.4787 0.00%
2025-04-28 0 2.490 2.460 2.520 2.470 2.540 2,536,000 6,359,740 2.5078 2.490 2.460 2.520 2.470 2.540 2,536,000 2.5078 -1.19%
2025-04-25 0 2.520 2.500 2.570 2.460 2.600 2,456,000 6,223,560 2.5340 2.520 2.500 2.570 2.460 2.600 2,456,000 2.5340 2.86%
2025-04-24 0 2.450 2.450 2.460 2.380 2.490 2,522,000 6,180,820 2.4508 2.450 2.450 2.460 2.380 2.490 2,522,000 2.4508 0.00%
2025-04-23 0 2.450 2.420 2.470 2.410 2.490 2,402,000 5,901,120 2.4568 2.450 2.420 2.470 2.410 2.490 2,402,000 2.4568 2.08%
2025-04-22 0 2.400 2.380 2.450 2.390 2.520 2,436,000 5,989,360 2.4587 2.400 2.380 2.450 2.390 2.520 2,436,000 2.4587 -4.00%
2025-04-17 0 2.500 2.470 2.510 2.490 2.550 2,547,000 6,452,720 2.5335 2.500 2.470 2.510 2.490 2.550 2,547,000 2.5335 0.00%
2025-04-16 0 2.500 2.470 2.550 2.430 2.680 2,891,100 7,311,154 2.5288 2.500 2.470 2.550 2.430 2.680 2,891,100 2.5288 -4.58%
2025-04-15 0 2.620 2.590 2.630 2.290 2.620 3,116,600 7,686,684 2.4664 2.620 2.590 2.630 2.290 2.620 3,116,600 2.4664 12.93%
2025-04-14 0 2.320 2.300 2.340 2.280 2.380 2,674,000 6,258,280 2.3404 2.320 2.300 2.340 2.280 2.380 2,674,000 2.3404 0.00%
2025-04-11 0 2.320 2.290 2.330 2.240 2.340 2,806,000 6,451,380 2.2991 2.320 2.290 2.330 2.240 2.340 2,806,000 2.2991 1.31%
2025-04-10 0 2.290 2.270 2.340 2.220 2.360 2,637,600 6,041,256 2.2904 2.290 2.270 2.340 2.220 2.360 2,637,600 2.2904 0.44%
2025-04-09 0 2.280 2.250 2.300 2.170 2.290 2,830,000 6,346,760 2.2427 2.280 2.250 2.300 2.170 2.290 2,830,000 2.2427 1.79%
2025-04-08 0 2.240 2.210 2.350 2.170 2.360 2,416,000 5,506,420 2.2791 2.240 2.210 2.350 2.170 2.360 2,416,000 2.2791 3.23%
2025-04-07 0 2.170 2.120 2.200 2.050 2.180 2,806,200 5,966,940 2.1263 2.170 2.120 2.200 2.050 2.180 2,806,200 2.1263 -8.82%
2025-04-03 0 2.380 2.350 2.440 2.310 2.440 2,628,220 6,198,606 2.3585 2.380 2.350 2.440 2.310 2.440 2,628,220 2.3585 -2.86%
2025-04-02 0 2.450 2.410 2.510 2.340 2.450 2,710,100 6,527,093 2.4084 2.450 2.410 2.510 2.340 2.450 2,710,100 2.4084 2.94%
2025-04-01 0 2.380 2.380 2.410 2.380 2.530 2,772,000 6,718,760 2.4238 2.380 2.380 2.410 2.380 2.530 2,772,000 2.4238 -2.06%
2025-03-31 0 2.430 2.400 2.430 2.260 2.490 2,576,000 6,167,340 2.3942 2.430 2.400 2.430 2.260 2.490 2,576,000 2.3942 4.29%
2025-03-28 0 2.330 2.330 2.370 2.330 2.780 2,728,200 6,848,620 2.5103 2.330 2.330 2.370 2.330 2.780 2,728,200 2.5103 -15.58%
2025-03-27 0 2.760 2.720 2.760 2.380 2.800 3,078,272 7,860,072 2.5534 2.760 2.720 2.760 2.380 2.800 3,078,272 2.5534 15.97%
2025-03-26 0 2.380 2.380 2.430 2.330 2.490 3,050,000 7,323,320 2.4011 2.380 2.380 2.430 2.330 2.490 3,050,000 2.4011 2.15%
2025-03-25 0 2.330 2.310 2.340 2.210 2.340 2,687,200 6,110,868 2.2741 2.330 2.310 2.340 2.210 2.340 2,687,200 2.2741 4.02%
2025-03-24 0 2.240 2.240 2.280 2.210 2.280 2,770,224 6,235,433 2.2509 2.240 2.240 2.280 2.210 2.280 2,770,224 2.2509 0.00%
2025-03-21 0 2.240 2.240 2.250 2.200 2.320 2,748,400 6,250,700 2.2743 2.240 2.240 2.250 2.200 2.320 2,748,400 2.2743 0.90%
2025-03-20 0 2.220 2.220 2.260 2.150 2.280 2,948,808 6,618,514 2.2445 2.220 2.220 2.260 2.150 2.280 2,948,808 2.2445 0.45%
2025-03-19 0 2.210 2.210 2.260 2.210 2.410 2,653,300 6,226,408 2.3467 2.210 2.210 2.260 2.210 2.410 2,653,300 2.3467 -5.56%
2025-03-18 0 2.340 2.310 2.380 2.230 2.410 2,810,250 6,571,222 2.3383 2.340 2.310 2.380 2.230 2.410 2,810,250 2.3383 5.41%
2025-03-17 0 2.220 2.220 2.280 2.130 2.310 3,316,700 7,372,212 2.2228 2.220 2.220 2.280 2.130 2.310 3,316,700 2.2228 0.00%
2025-03-14 0 2.220 2.220 2.260 2.120 2.300 4,003,000 8,771,422 2.1912 2.220 2.220 2.260 2.120 2.300 4,003,000 2.1912 -1.77%
2025-03-13 0 2.260 2.210 2.340 2.030 2.420 3,811,200 8,199,364 2.1514 2.260 2.210 2.340 2.030 2.420 3,811,200 2.1514 3.67%
2025-03-12 0 2.180 2.160 2.200 2.120 2.230 2,824,000 6,202,980 2.1965 2.180 2.160 2.200 2.120 2.230 2,824,000 2.1965 1.40%
2025-03-11 0 2.150 2.150 2.190 2.110 2.200 2,870,000 6,199,640 2.1602 2.150 2.150 2.190 2.110 2.200 2,870,000 2.1602 -0.92%
2025-03-10 0 2.170 2.170 2.210 2.130 2.240 3,124,000 6,823,000 2.1841 2.170 2.170 2.210 2.130 2.240 3,124,000 2.1841 -1.36%
2025-03-07 0 2.200 2.190 2.220 2.200 2.330 2,864,748 6,483,865 2.2633 2.200 2.190 2.220 2.200 2.330 2,864,748 2.2633 -3.51%
2025-03-06 0 2.280 2.270 2.300 2.200 2.350 2,803,012 6,416,126 2.2890 2.280 2.270 2.300 2.200 2.350 2,803,012 2.2890 3.17%
2025-03-05 0 2.210 2.160 2.220 2.110 2.260 3,088,000 6,784,860 2.1972 2.210 2.160 2.220 2.110 2.260 3,088,000 2.1972 -1.34%
2025-03-04 0 2.240 2.220 2.240 2.150 2.300 2,828,000 6,368,100 2.2518 2.240 2.220 2.240 2.150 2.300 2,828,000 2.2518 0.00%
2025-03-03 0 2.240 2.230 2.270 2.240 2.350 2,696,000 6,205,600 2.3018 2.240 2.230 2.270 2.240 2.350 2,696,000 2.3018 -3.45%
2025-02-28 0 2.320 2.320 2.490 2.300 2.500 2,614,880 6,222,151 2.3795 2.320 2.320 2.490 2.300 2.500 2,614,880 2.3795 -6.83%
2025-02-27 0 2.490 2.470 2.500 2.380 2.530 2,590,200 6,382,540 2.4641 2.490 2.470 2.500 2.380 2.530 2,590,200 2.4641 2.89%
2025-02-26 0 2.420 2.390 2.420 2.250 2.420 3,289,370 7,773,958 2.3634 2.420 2.390 2.420 2.250 2.420 3,289,370 2.3634 8.04%
2025-02-25 0 2.240 2.210 2.220 2.160 2.280 2,924,000 6,497,960 2.2223 2.240 2.210 2.220 2.160 2.280 2,924,000 2.2223 -3.03%
2025-02-24 0 2.310 2.260 2.310 2.280 2.390 2,606,400 6,117,105 2.3470 2.310 2.260 2.310 2.280 2.390 2,606,400 2.3470 -0.43%
2025-02-21 0 2.320 2.250 2.350 2.280 2.410 2,903,050 6,828,945 2.3523 2.320 2.250 2.350 2.280 2.410 2,903,050 2.3523 -2.11%
2025-02-20 0 2.370 2.310 2.400 2.230 2.370 2,898,108 6,634,340 2.2892 2.370 2.310 2.400 2.230 2.370 2,898,108 2.2892 6.76%
2025-02-19 0 2.220 2.170 2.230 2.150 2.240 2,612,300 5,793,805 2.2179 2.220 2.170 2.230 2.150 2.240 2,612,300 2.2179 0.91%
2025-02-18 0 2.200 2.200 2.220 2.190 2.250 2,840,808 6,290,501 2.2143 2.200 2.200 2.220 2.190 2.250 2,840,808 2.2143 -0.45%
2025-02-17 0 2.210 2.200 2.220 2.100 2.290 2,607,000 5,841,570 2.2407 2.210 2.200 2.220 2.100 2.290 2,607,000 2.2407 -1.78%
2025-02-14 0 2.250 2.210 2.260 2.070 2.340 2,922,370 6,479,876 2.2173 2.250 2.210 2.260 2.070 2.340 2,922,370 2.2173 -3.43%
2025-02-13 0 2.330 2.300 2.340 2.230 2.380 2,908,600 6,746,818 2.3196 2.330 2.300 2.340 2.230 2.380 2,908,600 2.3196 0.43%
2025-02-12 0 2.320 2.300 2.320 2.190 2.370 2,516,600 5,806,256 2.3072 2.320 2.300 2.320 2.190 2.370 2,516,600 2.3072 4.04%
2025-02-11 0 2.230 2.190 2.240 2.160 2.270 2,876,108 6,399,733 2.2251 2.230 2.190 2.240 2.160 2.270 2,876,108 2.2251 0.45%
2025-02-10 0 2.220 2.190 2.230 2.050 2.260 3,172,600 6,845,828 2.1578 2.220 2.190 2.230 2.050 2.260 3,172,600 2.1578 7.77%
2025-02-07 0 2.060 2.020 2.060 1.830 2.070 3,036,000 6,076,720 2.0016 2.060 2.020 2.060 1.830 2.070 3,036,000 2.0016 12.57%
2025-02-06 0 1.830 1.830 2.000 1.800 1.930 3,208,840 5,960,328 1.8575 1.830 1.830 2.000 1.800 1.930 3,208,840 1.8575 -2.66%
2025-02-05 0 1.880 1.870 1.980 1.880 2.030 3,138,000 6,123,280 1.9513 1.880 1.870 1.980 1.880 2.030 3,138,000 1.9513 -6.00%
2025-02-04 0 2.000 1.950 2.050 1.920 2.020 2,860,400 5,652,984 1.9763 2.000 1.950 2.050 1.920 2.020 2,860,400 1.9763 2.56%
2025-02-03 0 1.950 1.940 2.060 1.900 2.390 3,324,000 6,824,140 2.0530 1.950 1.940 2.060 1.900 2.390 3,324,000 2.0530 -16.31%
2025-01-28 0 2.330 2.310 - 2.110 2.330 1,250,000 2,747,200 2.1978 2.330 2.310 - 2.110 2.330 1,250,000 2.1978 10.95%
2025-01-27 0 2.100 2.080 2.160 2.100 2.150 2,940,000 6,271,260 2.1331 2.100 2.080 2.160 2.100 2.150 2,940,000 2.1331 -0.94%
2025-01-24 0 2.120 2.100 2.180 2.000 2.160 2,988,000 6,342,680 2.1227 2.120 2.100 2.180 2.000 2.160 2,988,000 2.1227 -1.85%
2025-01-23 0 2.160 2.130 2.180 2.110 2.220 2,830,000 6,130,660 2.1663 2.160 2.130 2.180 2.110 2.220 2,830,000 2.1663 0.00%
2025-01-22 0 2.160 2.130 2.170 2.130 2.200 2,912,000 6,294,420 2.1615 2.160 2.130 2.170 2.130 2.200 2,912,000 2.1615 -2.70%
2025-01-21 0 2.220 2.170 2.250 2.160 2.270 2,910,000 6,506,060 2.2358 2.220 2.170 2.250 2.160 2.270 2,910,000 2.2358 0.91%
2025-01-20 0 2.200 2.160 2.200 2.160 2.360 2,864,000 6,515,620 2.2750 2.200 2.160 2.200 2.160 2.360 2,864,000 2.2750 -3.93%
2025-01-17 0 2.290 2.260 2.300 2.200 2.310 2,696,300 6,095,834 2.2608 2.290 2.260 2.300 2.200 2.310 2,696,300 2.2608 2.69%
2025-01-16 0 2.230 2.180 2.300 2.190 2.270 2,712,000 6,036,240 2.2258 2.230 2.180 2.300 2.190 2.270 2,712,000 2.2258 0.90%
2025-01-15 0 2.210 2.180 2.320 2.160 2.260 2,744,336 6,008,732 2.1895 2.210 2.180 2.320 2.160 2.260 2,744,336 2.1895 -1.78%
2025-01-14 0 2.250 2.190 2.320 2.130 2.250 2,676,200 5,853,900 2.1874 2.250 2.190 2.320 2.130 2.250 2,676,200 2.1874 4.17%
2025-01-13 0 2.160 2.160 2.260 2.160 2.300 2,845,170 6,367,812 2.2381 2.160 2.160 2.260 2.160 2.300 2,845,170 2.2381 -6.09%
2025-01-10 0 2.300 2.300 2.370 2.230 2.430 2,600,000 6,061,680 2.3314 2.300 2.300 2.370 2.230 2.430 2,600,000 2.3314 -2.54%
2025-01-09 0 2.360 2.340 2.370 2.290 2.380 2,650,000 6,196,620 2.3383 2.360 2.340 2.370 2.290 2.380 2,650,000 2.3383 1.29%
2025-01-08 0 2.330 2.290 2.330 2.300 2.430 2,564,200 6,087,882 2.3742 2.330 2.290 2.330 2.300 2.430 2,564,200 2.3742 -2.51%
2025-01-07 0 2.390 2.340 2.430 2.330 2.540 2,660,000 6,476,340 2.4347 2.390 2.340 2.430 2.330 2.540 2,660,000 2.4347 -5.53%
2025-01-06 0 2.530 2.480 2.530 2.260 2.530 2,779,100 6,736,870 2.4241 2.530 2.480 2.530 2.260 2.530 2,779,100 2.4241 12.44%
2025-01-03 0 2.250 2.220 2.350 2.210 2.290 2,828,000 6,342,500 2.2428 2.250 2.220 2.350 2.210 2.290 2,828,000 2.2428 1.35%
2025-01-02 0 2.220 2.220 2.250 2.220 2.390 2,878,000 6,594,640 2.2914 2.220 2.220 2.250 2.220 2.390 2,878,000 2.2914 -6.33%
2024-12-31 0 2.370 2.350 2.410 2.320 2.400 1,594,336 3,762,112 2.3597 2.370 2.350 2.410 2.320 2.400 1,594,336 2.3597 0.42%
2024-12-30 0 2.360 2.310 2.380 2.300 2.390 2,844,000 6,637,880 2.3340 2.360 2.310 2.380 2.300 2.390 2,844,000 2.3340 0.00%
2024-12-27 0 2.360 2.300 2.360 2.320 2.460 2,618,000 6,273,800 2.3964 2.360 2.300 2.360 2.320 2.460 2,618,000 2.3964 -3.28%
2024-12-24 0 2.440 2.400 2.460 2.380 2.460 1,046,600 2,549,604 2.4361 2.440 2.400 2.460 2.380 2.460 1,046,600 2.4361 1.24%
2024-12-23 0 2.410 2.400 2.410 2.350 2.510 2,674,240 6,510,948 2.4347 2.410 2.400 2.410 2.350 2.510 2,674,240 2.4347 -2.43%
2024-12-20 0 2.470 2.430 2.440 2.460 2.600 2,462,120 6,201,775 2.5189 2.470 2.430 2.440 2.460 2.600 2,462,120 2.5189 -4.26%
2024-12-19 0 2.580 2.540 2.550 2.460 2.580 2,556,000 6,447,180 2.5224 2.580 2.540 2.550 2.460 2.580 2,556,000 2.5224 2.38%
2024-12-18 0 2.520 2.510 2.560 2.520 2.730 2,708,000 7,218,020 2.6654 2.520 2.510 2.560 2.520 2.730 2,708,000 2.6654 -7.69%
2024-12-17 0 2.730 2.710 2.780 2.710 2.810 2,420,400 6,660,896 2.7520 2.730 2.710 2.780 2.710 2.810 2,420,400 2.7520 -0.73%
2024-12-16 0 2.750 2.720 2.780 2.650 2.850 2,836,000 7,944,120 2.8012 2.750 2.720 2.780 2.650 2.850 2,836,000 2.8012 0.00%
2024-12-13 0 2.750 2.730 2.790 2.650 2.780 2,526,000 6,849,720 2.7117 2.750 2.730 2.790 2.650 2.780 2,526,000 2.7117 1.85%
2024-12-12 0 2.700 2.670 2.710 2.660 2.740 2,748,052 7,405,577 2.6948 2.700 2.670 2.710 2.660 2.740 2,748,052 2.6948 -0.74%
2024-12-11 0 2.720 2.700 2.730 2.670 2.780 2,384,000 6,505,340 2.7288 2.720 2.700 2.730 2.670 2.780 2,384,000 2.7288 0.00%
2024-12-10 0 2.720 2.700 2.790 2.660 2.790 2,942,000 8,014,640 2.7242 2.720 2.700 2.790 2.660 2.790 2,942,000 2.7242 -1.45%
2024-12-09 0 2.760 2.710 2.800 2.580 2.800 2,938,000 7,946,200 2.7046 2.760 2.710 2.800 2.580 2.800 2,938,000 2.7046 -1.08%
2024-12-06 0 2.790 2.740 2.810 2.730 2.840 2,526,000 7,022,120 2.7799 2.790 2.740 2.810 2.730 2.840 2,526,000 2.7799 0.36%
2024-12-05 0 2.780 2.720 2.790 2.710 2.830 2,250,000 6,252,200 2.7788 2.780 2.720 2.790 2.710 2.830 2,250,000 2.7788 -0.36%
2024-12-04 0 2.790 2.730 2.810 2.670 2.880 2,434,800 6,769,208 2.7802 2.790 2.730 2.810 2.670 2.880 2,434,800 2.7802 0.72%
2024-12-03 0 2.770 2.740 2.800 2.720 3.030 2,924,000 8,242,680 2.8190 2.770 2.740 2.800 2.720 3.030 2,924,000 2.8190 -7.36%
2024-12-02 0 2.990 2.890 3.000 2.800 3.160 2,312,100 6,824,560 2.9517 2.990 2.890 3.000 2.800 3.160 2,312,100 2.9517 4.55%
2024-11-29 0 2.860 2.800 2.950 2.530 2.900 2,799,200 7,521,096 2.6869 2.860 2.800 2.950 2.530 2.900 2,799,200 2.6869 9.58%
2024-11-28 0 2.610 2.570 2.760 2.300 2.620 2,594,000 6,501,740 2.5065 2.610 2.570 2.760 2.300 2.620 2,594,000 2.5065 9.21%
2024-11-27 0 2.390 2.390 2.490 2.300 2.670 6,270,000 15,568,340 2.4830 2.390 2.390 2.490 2.300 2.670 6,270,000 2.4830 -8.78%
2024-11-26 0 2.620 2.550 2.690 2.400 2.930 2,706,000 7,255,300 2.6812 2.620 2.550 2.690 2.400 2.930 2,706,000 2.6812 -1.87%
2024-11-25 0 2.670 2.660 2.670 2.420 2.670 2,356,600 6,078,780 2.5795 2.670 2.660 2.670 2.420 2.670 2,356,600 2.5795 3.49%
2024-11-22 0 2.580 2.580 2.650 2.420 2.800 1,263,646 3,275,419 2.5920 2.580 2.580 2.650 2.420 2.800 1,263,646 2.5920 1.57%
2024-11-21 0 2.540 2.450 2.470 2.310 2.690 1,274,200 3,155,050 2.4761 2.540 2.450 2.470 2.310 2.690 1,274,200 2.4761 -5.22%
2024-11-20 0 2.680 2.590 2.690 2.390 2.690 1,403,000 3,597,482 2.5641 2.680 2.590 2.690 2.390 2.690 1,403,000 2.5641 11.67%
2024-11-19 0 2.400 2.390 2.450 2.360 2.430 1,664,000 3,974,640 2.3886 2.400 2.390 2.450 2.360 2.430 1,664,000 2.3886 2.13%
2024-11-18 0 2.350 2.350 2.390 2.330 2.430 1,462,000 3,484,260 2.3832 2.350 2.350 2.390 2.330 2.430 1,462,000 2.3832 1.29%
2024-11-15 0 2.320 2.320 2.400 2.270 2.400 736,000 1,714,400 2.3293 2.320 2.320 2.400 2.270 2.400 736,000 2.3293 -1.28%
2024-11-14 0 2.350 2.250 2.360 2.260 2.380 878,000 2,018,200 2.2986 2.350 2.250 2.360 2.260 2.380 878,000 2.2986 1.73%
2024-11-13 0 2.310 2.310 2.600 2.200 2.320 730,000 1,658,880 2.2724 2.310 2.310 2.600 2.200 2.320 730,000 2.2724 -0.86%
2024-11-12 0 2.330 2.200 2.330 2.260 2.340 566,000 1,300,060 2.2969 2.330 2.200 2.330 2.260 2.340 566,000 2.2969 1.30%
2024-11-11 0 2.300 2.230 2.300 2.250 2.340 580,000 1,322,140 2.2796 2.300 2.230 2.300 2.250 2.340 580,000 2.2796 0.00%
2024-11-08 0 2.300 2.410 - 2.250 2.310 862,000 1,972,460 2.2882 2.300 2.410 - 2.250 2.310 862,000 2.2882 0.44%
2024-11-07 0 2.290 2.200 2.320 2.250 2.300 1,052,000 2,402,780 2.2840 2.290 2.200 2.320 2.250 2.300 1,052,000 2.2840 -0.87%
2024-11-06 0 2.310 2.200 2.310 2.260 2.340 947,200 2,169,540 2.2905 2.310 2.200 2.310 2.260 2.340 947,200 2.2905 1.32%
2024-11-05 0 2.280 2.210 2.280 2.200 2.330 1,278,540 2,886,545 2.2577 2.280 2.210 2.280 2.200 2.330 1,278,540 2.2577 0.88%
2024-11-04 0 2.260 2.200 2.360 2.150 2.360 1,350,000 2,974,460 2.2033 2.260 2.200 2.360 2.150 2.360 1,350,000 2.2033 -0.44%
2024-11-01 0 2.270 2.150 2.300 2.160 2.270 1,298,000 2,853,620 2.1985 2.270 2.150 2.300 2.160 2.270 1,298,000 2.1985 1.79%
2024-10-31 0 2.230 2.160 2.230 2.170 2.300 454,440 1,015,977 2.2357 2.230 2.160 2.230 2.170 2.300 454,440 2.2357 1.36%
2024-10-30 0 2.200 2.170 2.200 2.140 2.220 590,000 1,282,600 2.1739 2.200 2.170 2.200 2.140 2.220 590,000 2.1739 -0.45%
2024-10-29 0 2.210 2.180 2.240 2.150 2.240 1,714,000 3,760,640 2.1941 2.210 2.180 2.240 2.150 2.240 1,714,000 2.1941 -1.78%
2024-10-28 0 2.250 2.200 2.300 2.200 2.300 1,638,000 3,704,920 2.2619 2.250 2.200 2.300 2.200 2.300 1,638,000 2.2619 -1.32%
2024-10-25 0 2.280 2.220 2.400 2.200 2.290 1,652,000 3,723,660 2.2540 2.280 2.220 2.400 2.200 2.290 1,652,000 2.2540 1.33%
2024-10-24 0 2.250 2.200 2.330 2.220 2.420 3,084,000 7,126,400 2.3108 2.250 2.200 2.330 2.220 2.420 3,084,000 2.3108 -4.66%
2024-10-23 0 2.360 2.340 2.410 2.170 2.360 3,013,800 6,827,114 2.2653 2.360 2.340 2.410 2.170 2.360 3,013,800 2.2653 4.89%
2024-10-22 0 2.250 2.200 2.270 2.100 2.310 2,740,200 6,130,990 2.2374 2.250 2.200 2.270 2.100 2.310 2,740,200 2.2374 -0.88%
2024-10-21 0 2.270 2.220 2.340 2.180 2.330 3,126,000 7,115,220 2.2761 2.270 2.220 2.340 2.180 2.330 3,126,000 2.2761 -0.87%
2024-10-18 0 2.290 2.210 2.290 2.150 2.290 2,876,000 6,403,200 2.2264 2.290 2.210 2.290 2.150 2.290 2,876,000 2.2264 3.15%
2024-10-17 0 2.220 2.150 2.260 2.150 2.380 2,853,612 6,438,221 2.2562 2.220 2.150 2.260 2.150 2.380 2,853,612 2.2562 0.00%
2024-10-16 0 2.220 2.140 2.250 2.150 2.250 2,943,000 6,504,110 2.2100 2.220 2.140 2.250 2.150 2.250 2,943,000 2.2100 0.00%
2024-10-15 0 2.220 2.180 2.240 2.100 2.250 2,556,000 5,570,060 2.1792 2.220 2.180 2.240 2.100 2.250 2,556,000 2.1792 -0.45%
2024-10-14 0 2.230 2.170 2.280 2.110 2.250 2,358,700 5,143,223 2.1805 2.230 2.170 2.280 2.110 2.250 2,358,700 2.1805 1.36%
2024-10-10 0 2.200 2.150 2.220 2.000 2.270 2,515,000 5,500,396 2.1870 2.200 2.150 2.220 2.000 2.270 2,515,000 2.1870 8.91%
2024-10-09 0 2.020 1.980 2.120 1.900 2.080 2,368,000 4,679,460 1.9761 2.020 1.980 2.120 1.900 2.080 2,368,000 1.9761 3.59%
2024-10-08 0 1.950 1.900 1.970 1.850 2.160 2,778,000 5,478,620 1.9721 1.950 1.900 1.970 1.850 2.160 2,778,000 1.9721 -8.45%
2024-10-07 0 2.130 2.110 2.140 2.090 2.230 2,677,800 5,754,038 2.1488 2.130 2.110 2.140 2.090 2.230 2,677,800 2.1488 1.43%
2024-10-04 0 2.100 2.100 2.150 2.100 2.330 2,890,800 6,457,376 2.2338 2.100 2.100 2.150 2.100 2.330 2,890,800 2.2338 -6.25%
2024-10-03 0 2.240 2.190 2.280 2.000 2.270 3,070,800 6,556,700 2.1352 2.240 2.190 2.280 2.000 2.270 3,070,800 2.1352 -0.88%
2024-10-02 0 2.260 2.190 2.450 2.240 2.620 2,793,100 6,660,248 2.3845 2.260 2.190 2.450 2.240 2.620 2,793,100 2.3845 -9.24%
2024-09-30 0 2.490 2.440 2.500 2.290 2.490 2,540,820 6,153,054 2.4217 2.490 2.440 2.500 2.290 2.490 2,540,820 2.4217 8.73%
2024-09-27 0 2.290 2.210 2.300 2.180 2.430 2,822,640 6,605,974 2.3404 2.290 2.210 2.300 2.180 2.430 2,822,640 2.3404 7.01%
2024-09-26 0 2.140 2.100 2.150 1.950 2.140 2,797,260 5,701,429 2.0382 2.140 2.100 2.150 1.950 2.140 2,797,260 2.0382 4.39%
2024-09-25 0 2.050 2.050 2.130 1.980 2.200 3,244,340 6,698,789 2.0648 2.050 2.050 2.130 1.980 2.200 3,244,340 2.0648 1.99%
2024-09-24 0 2.010 2.010 2.100 1.870 2.280 2,172,400 4,547,492 2.0933 2.010 2.010 2.100 1.870 2.280 2,172,400 2.0933 8.65%
2024-09-23 0 1.850 1.820 1.980 1.850 2.410 2,360,400 5,077,908 2.1513 1.850 1.820 1.980 1.850 2.410 2,360,400 2.1513 -20.60%
2024-09-20 0 2.330 2.290 2.360 2.250 2.380 2,658,000 6,184,280 2.3267 2.330 2.290 2.360 2.250 2.380 2,658,000 2.3267 3.10%
2024-09-19 0 2.260 2.200 2.280 2.200 2.310 2,732,000 6,208,800 2.2726 2.260 2.200 2.280 2.200 2.310 2,732,000 2.2726 0.00%
2024-09-17 0 2.260 2.200 2.330 2.160 2.360 2,752,120 6,169,308 2.2417 2.260 2.200 2.330 2.160 2.360 2,752,120 2.2417 2.73%
2024-09-16 0 2.200 2.150 2.280 2.150 2.350 2,782,000 6,280,980 2.2577 2.200 2.150 2.280 2.150 2.350 2,782,000 2.2577 -4.76%
2024-09-13 0 2.310 2.230 2.320 2.180 2.400 2,814,000 6,402,720 2.2753 2.310 2.230 2.320 2.180 2.400 2,814,000 2.2753 2.67%
2024-09-12 0 2.250 2.200 2.300 2.130 2.380 3,020,000 6,816,040 2.2570 2.250 2.200 2.300 2.130 2.380 3,020,000 2.2570 -4.66%
2024-09-11 0 2.360 2.230 2.430 2.260 2.440 2,696,000 6,393,800 2.3716 2.360 2.230 2.430 2.260 2.440 2,696,000 2.3716 -0.42%
2024-09-10 0 2.370 2.310 2.410 2.320 2.500 2,888,000 6,953,660 2.4078 2.370 2.310 2.410 2.320 2.500 2,888,000 2.4078 -1.25%
2024-09-09 0 2.400 2.290 2.400 2.050 2.510 2,924,000 6,777,660 2.3179 2.400 2.290 2.400 2.050 2.510 2,924,000 2.3179 -4.76%
2024-09-05 0 2.520 2.440 2.520 2.460 2.580 2,850,040 7,165,478 2.5142 2.520 2.440 2.520 2.460 2.580 2,850,040 2.5142 0.80%
2024-09-04 0 2.500 2.460 2.520 2.400 2.580 3,013,652 7,450,877 2.4724 2.500 2.460 2.520 2.400 2.580 3,013,652 2.4724 3.73%
2024-09-03 0 2.410 2.400 2.500 2.350 2.660 2,942,000 7,541,280 2.5633 2.410 2.400 2.500 2.350 2.660 2,942,000 2.5633 -6.59%
2024-09-02 0 2.580 2.520 2.580 2.470 2.600 3,072,000 7,732,300 2.5170 2.580 2.520 2.580 2.470 2.600 3,072,000 2.5170 1.57%
2024-08-30 0 2.540 2.470 2.540 2.470 2.580 3,022,400 7,572,704 2.5055 2.540 2.470 2.540 2.470 2.580 3,022,400 2.5055 0.40%
2024-08-29 0 2.530 2.530 2.580 2.520 2.600 3,172,000 8,120,220 2.5600 2.530 2.530 2.580 2.520 2.600 3,172,000 2.5600 -1.56%
2024-08-28 0 2.570 2.520 2.630 2.500 2.600 3,126,000 8,047,200 2.5743 2.570 2.520 2.630 2.500 2.600 3,126,000 2.5743 0.78%
2024-08-27 0 2.550 2.550 2.640 2.540 2.640 3,108,000 8,037,680 2.5861 2.550 2.550 2.640 2.540 2.640 3,108,000 2.5861 -3.04%
2024-08-26 0 2.630 2.570 2.610 2.500 2.800 3,017,890 7,960,041 2.6376 2.630 2.570 2.610 2.500 2.800 3,017,890 2.6376 1.54%
2024-08-23 0 2.590 2.530 2.610 2.510 2.700 2,883,200 7,512,660 2.6057 2.590 2.530 2.610 2.510 2.700 2,883,200 2.6057 -3.00%
2024-08-22 0 2.670 2.630 2.670 2.630 2.760 3,195,490 8,591,854 2.6887 2.670 2.630 2.670 2.630 2.760 3,195,490 2.6887 0.38%
2024-08-21 0 2.660 2.660 2.680 2.630 2.830 3,018,008 8,207,220 2.7194 2.660 2.660 2.680 2.630 2.830 3,018,008 2.7194 -4.32%
2024-08-20 0 2.780 2.750 2.780 2.700 2.800 2,902,000 8,006,520 2.7590 2.780 2.750 2.780 2.700 2.800 2,902,000 2.7590 1.09%
2024-08-19 0 2.750 2.700 2.770 2.620 2.820 2,248,000 6,096,200 2.7118 2.750 2.700 2.770 2.620 2.820 2,248,000 2.7118 -1.79%
2024-08-16 0 2.800 2.730 2.810 2.730 2.840 2,230,060 6,254,502 2.8046 2.800 2.730 2.810 2.730 2.840 2,230,060 2.8046 1.45%
2024-08-15 0 2.760 2.700 2.760 2.680 2.860 2,292,000 6,367,240 2.7780 2.760 2.700 2.760 2.680 2.860 2,292,000 2.7780 -1.78%
2024-08-14 0 2.810 2.810 2.890 2.700 2.860 2,300,000 6,399,340 2.7823 2.810 2.810 2.890 2.700 2.860 2,300,000 2.7823 2.93%
2024-08-13 0 2.730 2.730 2.790 2.730 2.870 2,226,000 6,203,520 2.7868 2.730 2.730 2.790 2.730 2.870 2,226,000 2.7868 -2.15%
2024-08-12 0 2.790 2.790 2.880 2.680 2.900 2,678,804 7,582,662 2.8306 2.790 2.790 2.880 2.680 2.900 2,678,804 2.8306 -0.36%
2024-08-09 0 2.800 2.800 2.890 2.800 2.970 1,874,000 5,445,460 2.9058 2.800 2.800 2.890 2.800 2.970 1,874,000 2.9058 -4.76%
2024-08-08 0 2.940 2.900 2.940 2.730 2.950 2,238,000 6,375,480 2.8487 2.940 2.900 2.940 2.730 2.950 2,238,000 2.8487 1.03%
2024-08-07 0 2.910 2.850 2.930 2.830 2.970 1,464,100 4,279,260 2.9228 2.910 2.850 2.930 2.830 2.970 1,464,100 2.9228 0.69%
2024-08-06 0 2.890 2.850 2.980 2.820 3.000 1,456,000 4,212,500 2.8932 2.890 2.850 2.980 2.820 3.000 1,456,000 2.8932 -1.03%
2024-08-05 0 2.920 2.840 3.020 2.870 3.080 1,536,000 4,544,800 2.9589 2.920 2.840 3.020 2.870 3.080 1,536,000 2.9589 -3.95%
2024-08-02 0 3.040 3.040 3.150 2.810 3.030 1,530,150 4,512,970 2.9494 3.040 3.040 3.150 2.810 3.030 1,530,150 2.9494 1.33%
2024-08-01 0 3.000 2.810 3.110 2.820 3.130 1,560,000 4,721,180 3.0264 3.000 2.810 3.110 2.820 3.130 1,560,000 3.0264 -3.54%
2024-07-31 0 3.110 3.040 3.180 3.050 3.180 1,452,260 4,492,000 3.0931 3.110 3.040 3.180 3.050 3.180 1,452,260 3.0931 -1.27%
2024-07-30 0 3.150 3.100 3.430 3.060 3.200 1,505,700 4,707,970 3.1268 3.150 3.100 3.430 3.060 3.200 1,505,700 3.1268 -1.25%
2024-07-29 0 3.190 3.190 3.300 3.010 3.300 1,543,200 4,915,768 3.1854 3.190 3.190 3.300 3.010 3.300 1,543,200 3.1854 6.33%
2024-07-26 0 3.000 2.920 3.000 2.960 3.150 288,000 863,260 2.9974 3.000 2.920 3.000 2.960 3.150 288,000 2.9974 0.00%
2024-07-25 0 3.000 2.940 3.050 2.940 3.200 178,400 535,884 3.0038 3.000 2.940 3.050 2.940 3.200 178,400 3.0038 -5.36%
2024-07-24 0 3.170 3.110 3.250 2.970 3.280 308,500 974,801 3.1598 3.170 3.110 3.250 2.970 3.280 308,500 3.1598 -3.35%
2024-07-23 0 3.280 3.240 3.290 3.210 3.310 1,458,000 4,754,120 3.2607 3.280 3.240 3.290 3.210 3.310 1,458,000 3.2607 -1.80%
2024-07-22 0 3.340 3.300 3.360 3.310 3.400 1,526,000 5,115,680 3.3523 3.340 3.300 3.360 3.310 3.400 1,526,000 3.3523 -1.18%
2024-07-19 0 3.380 3.380 3.490 3.360 3.510 2,935,600 10,103,496 3.4417 3.380 3.380 3.490 3.360 3.510 2,935,600 3.4417 -1.74%
2024-07-18 0 3.440 3.400 3.460 3.340 3.450 2,659,200 9,042,060 3.4003 3.440 3.400 3.460 3.340 3.450 2,659,200 3.4003 -0.58%
2024-07-17 0 3.460 3.410 3.500 3.420 3.600 3,106,400 10,879,716 3.5024 3.460 3.410 3.500 3.420 3.600 3,106,400 3.5024 -1.98%
2024-07-16 0 3.530 3.470 3.540 3.200 3.620 3,606,258 12,555,657 3.4816 3.530 3.470 3.540 3.200 3.620 3,606,258 3.4816 0.28%
2024-07-15 0 3.520 3.460 3.520 3.290 3.520 3,044,000 10,384,420 3.4114 3.520 3.460 3.520 3.290 3.520 3,044,000 3.4114 2.62%
2024-07-12 0 3.430 3.380 3.450 3.300 3.580 3,723,700 12,830,738 3.4457 3.430 3.380 3.450 3.300 3.580 3,723,700 3.4457 1.48%
2024-07-11 0 3.380 3.320 3.420 3.180 3.600 3,706,000 12,365,560 3.3366 3.380 3.320 3.420 3.180 3.600 3,706,000 3.3366 6.96%
2024-07-10 0 3.160 3.120 3.260 3.000 3.250 3,798,000 11,701,320 3.0809 3.160 3.120 3.260 3.000 3.250 3,798,000 3.0809 4.29%
2024-07-09 0 3.030 3.020 3.060 2.920 3.080 3,790,000 11,385,440 3.0041 3.030 3.020 3.060 2.920 3.080 3,790,000 3.0041 -0.33%
2024-07-08 0 3.040 2.980 3.050 2.980 3.150 3,768,000 11,505,060 3.0534 3.040 2.980 3.050 2.980 3.150 3,768,000 3.0534 -0.65%
2024-07-05 0 3.060 3.010 3.070 2.960 3.150 2,605,200 7,970,672 3.0595 3.060 3.010 3.070 2.960 3.150 2,605,200 3.0595 3.38%
2024-07-04 0 2.960 2.960 3.040 2.800 3.040 2,523,200 7,431,880 2.9454 2.960 2.960 3.040 2.800 3.040 2,523,200 2.9454 0.00%
2024-07-03 0 2.960 2.960 3.000 2.940 3.160 2,774,000 8,523,200 3.0725 2.960 2.960 3.000 2.940 3.160 2,774,000 3.0725 -4.21%
2024-07-02 0 3.090 3.060 3.070 3.070 3.270 3,354,000 10,632,980 3.1702 3.090 3.060 3.070 3.070 3.270 3,354,000 3.1702 0.00%
2024-06-28 0 3.090 3.070 3.150 2.980 3.200 3,726,200 11,450,994 3.0731 3.090 3.070 3.150 2.980 3.200 3,726,200 3.0731 2.32%
2024-06-27 0 3.020 3.020 3.030 3.010 3.120 3,818,000 11,604,880 3.0395 3.020 3.020 3.030 3.010 3.120 3,818,000 3.0395 -0.98%
2024-06-26 0 3.050 3.020 3.100 2.950 3.150 3,568,000 10,983,460 3.0783 3.050 3.020 3.100 2.950 3.150 3,568,000 3.0783 -1.61%
2024-06-25 0 3.100 3.030 3.140 3.020 3.260 4,128,000 12,886,600 3.1218 3.100 3.030 3.140 3.020 3.260 4,128,000 3.1218 -1.27%
2024-06-24 0 3.140 3.070 3.160 3.020 3.180 3,260,580 10,091,619 3.0950 3.140 3.070 3.160 3.020 3.180 3,260,580 3.0950 0.96%
2024-06-21 0 3.110 3.020 3.090 3.030 3.200 3,272,000 10,082,320 3.0814 3.110 3.020 3.090 3.030 3.200 3,272,000 3.0814 -3.42%
2024-06-20 0 3.220 3.110 3.230 3.110 3.240 3,142,840 10,029,492 3.1912 3.220 3.110 3.230 3.110 3.240 3,142,840 3.1912 0.94%
2024-06-19 0 3.190 3.140 3.190 3.070 3.230 3,181,800 10,127,354 3.1829 3.190 3.140 3.190 3.070 3.230 3,181,800 3.1829 0.31%
2024-06-18 0 3.180 3.110 3.180 3.080 3.320 3,130,000 10,136,160 3.2384 3.180 3.110 3.180 3.080 3.320 3,130,000 3.2384 -1.55%
2024-06-17 0 3.230 3.200 3.290 3.120 3.320 3,106,208 10,167,761 3.2734 3.230 3.200 3.290 3.120 3.320 3,106,208 3.2734 -0.31%
2024-06-14 0 3.240 3.190 3.270 3.190 3.380 2,704,000 8,880,600 3.2842 3.240 3.190 3.270 3.190 3.380 2,704,000 3.2842 -1.52%
2024-06-13 0 3.290 3.200 3.290 3.110 3.330 3,078,000 9,866,120 3.2054 3.290 3.200 3.290 3.110 3.330 3,078,000 3.2054 1.54%
2024-06-12 0 3.240 3.180 3.240 3.200 3.650 3,266,000 11,290,440 3.4570 3.240 3.180 3.240 3.200 3.650 3,266,000 3.4570 -2.11%
2024-06-11 0 3.310 3.280 3.320 3.070 3.340 3,057,040 9,948,648 3.2543 3.310 3.280 3.320 3.070 3.340 3,057,040 3.2543 3.44%
2024-06-07 0 3.200 3.130 3.200 3.030 3.360 3,264,200 10,252,588 3.1409 3.200 3.130 3.200 3.030 3.360 3,264,200 3.1409 5.61%
2024-06-06 0 3.030 3.010 3.050 2.950 3.140 3,292,000 10,021,660 3.0442 3.030 3.010 3.050 2.950 3.140 3,292,000 3.0442 3.06%
2024-06-05 0 2.940 2.940 3.060 2.920 3.300 1,728,000 5,241,880 3.0335 2.940 2.940 3.060 2.920 3.300 1,728,000 3.0335 -8.98%
2024-06-04 0 3.230 3.190 3.230 3.000 3.510 3,128,210 10,214,554 3.2653 3.230 3.190 3.230 3.000 3.510 3,128,210 3.2653 6.95%
2024-06-03 0 3.020 2.980 3.060 2.920 3.080 3,194,000 9,564,640 2.9946 3.020 2.980 3.060 2.920 3.080 3,194,000 2.9946 0.00%
2024-05-31 0 3.020 2.900 3.010 2.880 3.040 2,954,000 8,798,960 2.9787 3.020 2.900 3.010 2.880 3.040 2,954,000 2.9787 -1.31%
2024-05-30 0 3.060 3.000 3.060 2.780 3.080 3,470,460 10,195,619 2.9378 3.060 3.000 3.060 2.780 3.080 3,470,460 2.9378 2.34%
2024-05-29 0 2.990 2.830 2.990 2.780 3.210 2,988,400 8,848,796 2.9610 2.990 2.830 2.990 2.780 3.210 2,988,400 2.9610 -6.85%
2024-05-28 0 3.210 3.090 3.290 3.070 3.320 2,239,800 7,154,552 3.1943 3.210 3.090 3.290 3.070 3.320 2,239,800 3.1943 2.56%
2024-05-27 0 3.130 3.100 3.170 3.000 3.220 2,136,400 6,639,452 3.1078 3.130 3.100 3.170 3.000 3.220 2,136,400 3.1078 3.30%
2024-05-24 0 3.030 3.030 3.220 2.960 3.430 1,364,000 4,334,740 3.1780 3.030 3.030 3.220 2.960 3.430 1,364,000 3.1780 -2.26%
2024-05-23 0 3.100 3.100 3.250 2.870 3.300 737,210 2,246,843 3.0478 3.100 3.100 3.250 2.870 3.300 737,210 3.0478 -3.73%
2024-05-22 0 3.220 3.170 3.230 3.170 3.330 694,048 2,248,707 3.2400 3.220 3.170 3.230 3.170 3.330 694,048 3.2400 0.31%
2024-05-21 0 3.210 3.120 3.230 3.150 3.300 1,019,400 3,300,222 3.2374 3.210 3.120 3.230 3.150 3.300 1,019,400 3.2374 -2.73%
2024-05-20 0 3.300 3.220 3.310 3.180 3.370 1,146,608 3,760,822 3.2800 3.300 3.220 3.310 3.180 3.370 1,146,608 3.2800 2.17%
2024-05-17 0 3.230 3.200 3.260 3.200 3.320 490,000 1,600,100 3.2655 3.230 3.200 3.260 3.200 3.320 490,000 3.2655 -0.62%
2024-05-16 0 3.250 3.230 3.310 3.220 3.400 692,830 2,280,797 3.2920 3.250 3.230 3.310 3.220 3.400 692,830 3.2920 -2.11%
2024-05-14 0 3.320 3.230 3.320 3.220 3.350 986,936 3,225,523 3.2682 3.320 3.230 3.320 3.220 3.350 986,936 3.2682 2.79%
2024-05-13 0 3.230 3.160 3.230 3.080 3.290 1,088,000 3,483,600 3.2018 3.230 3.160 3.230 3.080 3.290 1,088,000 3.2018 -1.82%
2024-05-10 0 3.290 3.200 3.310 3.190 3.370 1,008,440 3,308,150 3.2805 3.290 3.200 3.310 3.190 3.370 1,008,440 3.2805 -0.30%
2024-05-09 0 3.300 3.170 3.340 3.200 3.430 1,178,400 3,875,105 3.2884 3.300 3.170 3.340 3.200 3.430 1,178,400 3.2884 -0.30%
2024-05-08 0 3.310 3.170 3.320 3.130 3.370 1,678,400 5,439,170 3.2407 3.310 3.170 3.320 3.130 3.370 1,678,400 3.2407 2.16%
2024-05-07 0 3.240 3.150 3.250 3.110 3.240 1,842,000 5,853,320 3.1777 3.240 3.150 3.250 3.110 3.240 1,842,000 3.1777 1.57%
2024-05-06 0 3.190 3.150 3.200 3.060 3.250 2,920,100 9,308,691 3.1878 3.190 3.150 3.200 3.060 3.250 2,920,100 3.1878 -0.31%
2024-05-03 0 3.200 3.150 3.200 3.130 3.270 1,990,640 6,413,907 3.2220 3.200 3.150 3.200 3.130 3.270 1,990,640 3.2220 -0.31%
2024-05-02 0 3.210 3.150 3.250 3.150 3.290 1,124,000 3,637,200 3.2359 3.210 3.150 3.250 3.150 3.290 1,124,000 3.2359 0.31%
2024-04-30 0 3.200 3.150 3.270 3.110 3.250 1,566,040 4,955,465 3.1643 3.200 3.150 3.270 3.110 3.250 1,566,040 3.1643 0.95%
2024-04-29 0 3.170 3.170 3.210 3.110 3.300 1,501,992 4,840,605 3.2228 3.170 3.170 3.210 3.110 3.300 1,501,992 3.2228 0.32%
2024-04-26 0 3.160 3.140 3.200 3.080 3.340 2,120,000 6,821,960 3.2179 3.160 3.140 3.200 3.080 3.340 2,120,000 3.2179 -4.24%
2024-04-25 0 3.300 3.210 3.350 3.260 3.460 2,978,020 10,043,985 3.3727 3.300 3.210 3.350 3.260 3.460 2,978,020 3.3727 -2.65%
2024-04-24 0 3.390 3.330 3.420 3.300 3.500 2,930,000 10,072,900 3.4378 3.390 3.330 3.420 3.300 3.500 2,930,000 3.4378 3.04%
2024-04-23 0 3.290 3.290 3.340 3.250 3.420 3,220,260 10,805,842 3.3556 3.290 3.290 3.340 3.250 3.420 3,220,260 3.3556 0.61%
2024-04-22 0 3.270 3.250 3.400 3.250 3.510 2,670,000 9,021,540 3.3789 3.270 3.250 3.400 3.250 3.510 2,670,000 3.3789 -3.82%
2024-04-19 0 3.400 3.400 3.500 3.300 3.500 3,046,000 10,367,440 3.4036 3.400 3.400 3.500 3.300 3.500 3,046,000 3.4036 2.10%
2024-04-18 0 3.330 3.330 3.490 3.330 3.600 2,934,000 10,148,020 3.4588 3.330 3.330 3.490 3.330 3.600 2,934,000 3.4588 -2.35%
2024-04-17 0 3.410 3.410 3.500 3.360 3.550 2,864,000 9,855,460 3.4412 3.410 3.410 3.500 3.360 3.550 2,864,000 3.4412 -1.45%
2024-04-16 0 3.460 3.050 3.460 3.400 3.530 2,602,000 9,059,600 3.4818 3.460 3.050 3.460 3.400 3.530 2,602,000 3.4818 1.76%
2024-04-15 0 3.400 3.350 3.530 3.320 3.610 2,826,490 9,946,075 3.5189 3.400 3.350 3.530 3.320 3.610 2,826,490 3.5189 -5.56%
2024-04-12 0 3.600 3.490 3.600 3.520 3.690 2,864,000 10,367,060 3.6198 3.600 3.490 3.600 3.520 3.690 2,864,000 3.6198 1.12%
2024-04-11 0 3.560 3.420 3.560 3.440 3.560 2,802,000 9,793,420 3.4952 3.560 3.420 3.560 3.440 3.560 2,802,000 3.4952 3.49%
2024-04-10 0 3.440 3.430 3.630 3.300 3.640 2,616,000 9,134,018 3.4916 3.440 3.430 3.630 3.300 3.640 2,616,000 3.4916 -3.91%
2024-04-09 0 3.580 3.450 3.700 3.450 3.740 2,844,412 10,382,774 3.6502 3.580 3.450 3.700 3.450 3.740 2,844,412 3.6502 -3.50%
2024-04-08 0 3.710 3.600 3.710 3.600 3.990 2,677,760 10,002,317 3.7353 3.710 3.600 3.710 3.600 3.990 2,677,760 3.7353 1.09%
2024-04-05 0 3.670 3.480 3.670 3.580 3.730 2,934,000 10,750,680 3.6642 3.670 3.480 3.670 3.580 3.730 2,934,000 3.6642 0.55%
2024-04-03 0 3.650 3.520 3.650 3.510 3.740 2,722,700 9,974,289 3.6634 3.650 3.520 3.650 3.510 3.740 2,722,700 3.6634 -0.27%
2024-04-02 0 3.660 3.560 3.660 3.560 3.840 2,914,000 10,962,540 3.7620 3.660 3.560 3.660 3.560 3.840 2,914,000 3.7620 -0.27%
2024-03-28 0 3.670 3.670 3.820 3.660 3.920 2,714,020 10,271,953 3.7848 3.670 3.670 3.820 3.660 3.920 2,714,020 3.7848 -0.81%
2024-03-27 0 3.700 3.700 3.780 3.620 3.980 2,714,000 10,252,100 3.7775 3.700 3.700 3.780 3.620 3.980 2,714,000 3.7775 -3.65%
2024-03-26 0 3.840 3.550 3.840 3.460 3.900 1,985,800 7,369,812 3.7113 3.840 3.550 3.840 3.460 3.900 1,985,800 3.7113 5.21%
2024-03-25 0 3.650 3.560 3.770 3.400 3.930 2,407,300 8,984,732 3.7323 3.650 3.560 3.770 3.400 3.930 2,407,300 3.7323 4.29%
2024-03-22 0 3.500 3.480 3.500 3.100 3.530 1,629,600 5,501,058 3.3757 3.500 3.480 3.500 3.100 3.530 1,629,600 3.3757 9.03%
2024-03-21 0 3.210 3.180 3.240 2.940 3.790 1,621,400 5,419,144 3.3423 3.210 3.180 3.240 2.940 3.790 1,621,400 3.3423 -1.23%
2024-03-20 0 3.250 3.100 3.250 2.610 3.300 326,900 1,003,919 3.0710 3.250 3.100 3.250 2.610 3.300 326,900 3.0710 19.49%
2024-03-19 0 2.720 2.720 2.760 2.650 2.930 184,000 511,140 2.7779 2.720 2.720 2.760 2.650 2.930 184,000 2.7779 -1.45%
2024-03-18 0 2.760 2.760 2.870 2.600 3.100 1,441,000 4,078,240 2.8301 2.760 2.760 2.870 2.600 3.100 1,441,000 2.8301 -9.21%
2024-03-15 0 3.040 2.970 3.040 2.550 3.060 1,492,000 4,241,560 2.8429 3.040 2.970 3.040 2.550 3.060 1,492,000 2.8429 9.35%
2024-03-14 0 2.780 2.750 2.910 2.700 3.000 1,510,140 4,331,082 2.8680 2.780 2.750 2.910 2.700 3.000 1,510,140 2.8680 2.21%
2024-03-13 0 2.720 2.720 2.830 2.250 3.300 1,226,470 3,315,835 2.7036 2.720 2.720 2.830 2.250 3.300 1,226,470 2.7036 -12.82%
2024-03-12 0 3.120 3.080 3.180 2.950 4.050 2,130,150 7,652,704 3.5926 3.120 3.080 3.180 2.950 4.050 2,130,150 3.5926 -25.00%
2024-03-11 0 4.160 4.110 4.190 4.040 4.400 1,487,200 6,206,000 4.1729 4.160 4.110 4.190 4.040 4.400 1,487,200 4.1729 -2.12%
2024-03-08 0 4.250 4.190 4.350 4.000 4.420 1,594,120 6,894,936 4.3252 4.250 4.190 4.350 4.000 4.420 1,594,120 4.3252 3.91%
2024-03-07 0 4.090 4.090 4.200 4.080 4.510 1,859,080 7,810,159 4.2011 4.090 4.090 4.200 4.080 4.510 1,859,080 4.2011 -8.09%
2024-03-06 0 4.450 4.270 4.460 4.070 4.480 1,914,690 8,253,908 4.3108 4.450 4.270 4.460 4.070 4.480 1,914,690 4.3108 3.49%
2024-03-05 0 4.300 4.200 4.300 4.090 4.450 1,726,628 7,348,487 4.2560 4.300 4.200 4.300 4.090 4.450 1,726,628 4.2560 1.90%
2024-03-04 0 4.220 4.220 4.390 3.760 4.560 2,116,690 8,625,469 4.0750 4.220 4.220 4.390 3.760 4.560 2,116,690 4.0750 11.35%
2024-03-01 0 3.790 3.790 3.840 3.790 4.140 1,673,501 6,564,668 3.9227 3.790 3.790 3.840 3.790 4.140 1,673,501 3.9227 -6.65%
2024-02-29 0 4.060 3.850 4.070 3.870 4.090 1,718,000 6,837,540 3.9799 4.060 3.850 4.070 3.870 4.090 1,718,000 3.9799 3.84%
2024-02-28 0 3.910 3.900 3.940 3.740 4.050 1,715,600 6,755,108 3.9375 3.910 3.900 3.940 3.740 4.050 1,715,600 3.9375 4.55%
2024-02-27 0 3.740 3.670 3.830 3.640 4.010 1,174,400 4,486,372 3.8201 3.740 3.670 3.830 3.640 4.010 1,174,400 3.8201 -3.11%
2024-02-26 0 3.860 3.860 3.900 3.800 4.270 1,174,068 4,707,285 4.0094 3.860 3.860 3.900 3.800 4.270 1,174,068 4.0094 -7.88%
2024-02-23 0 4.190 4.070 4.180 3.920 4.200 1,091,800 4,431,598 4.0590 4.190 4.070 4.180 3.920 4.200 1,091,800 4.0590 2.95%
2024-02-22 0 4.070 4.070 4.300 3.940 4.390 1,179,940 4,953,723 4.1983 4.070 4.070 4.300 3.940 4.390 1,179,940 4.1983 0.74%
2024-02-21 0 4.040 4.030 4.090 3.930 4.180 1,002,572 4,075,188 4.0647 4.040 4.030 4.090 3.930 4.180 1,002,572 4.0647 0.50%
2024-02-20 0 4.020 3.990 4.160 3.970 4.510 1,359,400 5,648,994 4.1555 4.020 3.990 4.160 3.970 4.510 1,359,400 4.1555 -8.43%
2024-02-19 0 4.390 4.250 4.390 3.860 4.390 1,328,940 5,473,413 4.1186 4.390 4.250 4.390 3.860 4.390 1,328,940 4.1186 13.73%
2024-02-16 0 3.860 3.860 3.890 3.790 4.120 1,090,154 4,305,552 3.9495 3.860 3.860 3.890 3.790 4.120 1,090,154 3.9495 -0.77%
2024-02-15 0 3.890 3.750 3.890 3.750 4.150 990,300 3,953,041 3.9918 3.890 3.750 3.890 3.750 4.150 990,300 3.9918 -4.89%
2024-02-14 0 4.090 3.950 4.090 3.700 4.150 1,582,600 6,297,146 3.9790 4.090 3.950 4.090 3.700 4.150 1,582,600 3.9790 2.25%
2024-02-09 0 4.000 3.900 4.000 3.810 4.270 748,990 3,007,897 4.0159 4.000 3.900 4.000 3.810 4.270 748,990 4.0159 -4.99%
2024-02-08 0 4.210 4.160 4.220 3.560 4.300 2,289,100 8,866,378 3.8733 4.210 4.160 4.220 3.560 4.300 2,289,100 3.8733 17.60%
2024-02-07 0 3.580 3.550 3.580 3.360 3.670 1,730,012 6,149,460 3.5546 3.580 3.550 3.580 3.360 3.670 1,730,012 3.5546 2.29%
2024-02-06 0 3.500 3.500 3.560 3.250 3.990 1,249,600 4,591,000 3.6740 3.500 3.500 3.560 3.250 3.990 1,249,600 3.6740 -5.15%
2024-02-05 0 3.690 3.690 3.800 3.650 3.900 130,700 495,971 3.7947 3.690 3.690 3.800 3.650 3.900 130,700 3.7947 -5.38%
2024-02-02 0 3.900 3.900 3.930 3.580 4.010 2,156,640 8,453,993 3.9200 3.900 3.900 3.930 3.580 4.010 2,156,640 3.9200 3.72%
2024-02-01 0 3.760 3.780 3.840 3.200 3.850 2,282,330 8,161,342 3.5759 3.760 3.780 3.840 3.200 3.850 2,282,330 3.5759 10.91%
2024-01-31 0 3.390 3.360 3.400 2.850 3.390 2,393,994 7,454,803 3.1140 3.390 3.360 3.400 2.850 3.390 2,393,994 3.1140 17.71%
2024-01-30 0 2.880 2.880 2.950 2.480 3.100 2,596,400 7,418,278 2.8571 2.880 2.880 2.950 2.480 3.100 2,596,400 2.8571 6.67%
2024-01-29 0 2.700 2.650 2.720 2.630 2.950 2,761,000 7,761,540 2.8111 2.700 2.650 2.720 2.630 2.950 2,761,000 2.8111 -6.90%
2024-01-26 0 2.900 2.890 2.920 2.620 2.990 2,844,200 8,381,048 2.9467 2.900 2.890 2.920 2.620 2.990 2,844,200 2.9467 -2.36%
2024-01-25 0 2.970 2.960 2.980 2.450 3.000 3,114,800 8,900,220 2.8574 2.970 2.960 2.980 2.450 3.000 3,114,800 2.8574 4.58%
2024-01-24 0 2.840 2.730 2.850 2.540 2.850 3,094,460 8,335,529 2.6937 2.840 2.730 2.850 2.540 2.850 3,094,460 2.6937 11.81%
2024-01-23 0 2.540 2.510 2.570 2.190 2.650 2,605,500 6,314,868 2.4237 2.540 2.510 2.570 2.190 2.650 2,605,500 2.4237 -2.31%
2024-01-22 0 2.600 2.560 2.600 2.550 3.000 2,318,000 6,161,740 2.6582 2.600 2.560 2.600 2.550 3.000 2,318,000 2.6582 0.78%
2024-01-19 0 2.580 2.580 2.630 2.450 2.630 2,207,032 5,681,094 2.5741 2.580 2.580 2.630 2.450 2.630 2,207,032 2.5741 -5.49%
2024-01-18 0 2.730 2.700 2.730 2.700 2.820 2,715,800 7,524,316 2.7706 2.730 2.700 2.730 2.700 2.820 2,715,800 2.7706 -2.85%
2024-01-17 0 2.810 2.770 2.820 2.700 2.970 2,257,800 6,307,408 2.7936 2.810 2.770 2.820 2.700 2.970 2,257,800 2.7936 4.85%
2024-01-16 0 2.680 2.680 2.740 2.510 2.800 3,087,350 8,262,596 2.6763 2.680 2.680 2.740 2.510 2.800 3,087,350 2.6763 6.35%
2024-01-15 0 2.520 2.450 2.550 2.400 2.660 1,597,530 4,010,116 2.5102 2.520 2.450 2.550 2.400 2.660 1,597,530 2.5102 0.00%
2024-01-12 0 2.520 2.520 2.680 2.500 2.670 237,600 615,132 2.5889 2.520 2.520 2.680 2.500 2.670 237,600 2.5889 -5.62%
2024-01-11 0 2.670 2.670 2.690 2.610 2.750 1,879,440 5,060,423 2.6925 2.670 2.670 2.690 2.610 2.750 1,879,440 2.6925 2.69%
2024-01-10 0 2.600 2.530 2.600 2.450 2.680 1,625,420 4,146,209 2.5509 2.600 2.530 2.600 2.450 2.680 1,625,420 2.5509 6.12%
2024-01-09 0 2.450 2.410 2.450 2.200 2.450 1,391,568 3,242,132 2.3298 2.450 2.410 2.450 2.200 2.450 1,391,568 2.3298 15.02%
2024-01-08 0 2.130 2.050 2.160 2.090 2.210 1,062,000 2,295,920 2.1619 2.130 2.050 2.160 2.090 2.210 1,062,000 2.1619 -4.91%
2024-01-05 0 2.240 2.210 2.280 2.200 2.450 1,391,000 3,149,428 2.2641 2.240 2.210 2.280 2.200 2.450 1,391,000 2.2641 -6.67%
2024-01-04 0 2.400 2.380 2.400 2.300 2.530 1,078,000 2,590,600 2.4032 2.400 2.380 2.400 2.300 2.530 1,078,000 2.4032 -5.14%
2024-01-03 0 2.530 2.520 2.590 2.320 2.590 805,000 1,971,438 2.4490 2.530 2.520 2.590 2.320 2.590 805,000 2.4490 2.02%
2024-01-02 0 2.480 2.300 2.480 2.250 2.760 1,301,786 3,285,977 2.5242 2.480 2.300 2.480 2.250 2.760 1,301,786 2.5242 11.71%
2023-12-29 0 2.220 2.220 2.270 2.060 2.220 780,400 1,678,468 2.1508 2.220 2.220 2.270 2.060 2.220 780,400 2.1508 3.74%
2023-12-28 0 2.140 2.140 2.190 2.130 2.340 1,259,800 2,821,864 2.2399 2.140 2.140 2.190 2.130 2.340 1,259,800 2.2399 -1.38%
2023-12-27 0 2.170 2.160 2.200 1.820 2.200 820,780 1,683,078 2.0506 2.170 2.160 2.200 1.820 2.200 820,780 2.0506 20.56%
2023-12-22 0 1.800 1.700 1.800 1.610 1.900 523,000 928,680 1.7757 1.800 1.700 1.800 1.610 1.900 523,000 1.7757 11.80%
2023-12-21 0 1.610 1.610 1.750 1.550 1.700 488,676 781,675 1.5996 1.610 1.610 1.750 1.550 1.700 488,676 1.5996 4.55%
2023-12-20 0 1.540 1.520 1.550 1.520 1.600 488,908 758,762 1.5520 1.540 1.520 1.550 1.520 1.600 488,908 1.5520 0.65%
2023-12-19 0 1.530 1.520 1.590 1.510 1.700 596,000 930,680 1.5615 1.530 1.520 1.590 1.510 1.700 596,000 1.5615 -10.00%
2023-12-18 0 1.700 1.700 1.710 1.650 1.850 300,710 516,065 1.7162 1.700 1.700 1.710 1.650 1.850 300,710 1.7162 -8.11%
2023-12-15 0 1.850 1.820 1.930 1.800 2.020 334,200 649,388 1.9431 1.850 1.820 1.930 1.800 2.020 334,200 1.9431 -2.63%
2023-12-14 0 1.900 1.900 1.960 1.700 2.000 792,400 1,490,584 1.8811 1.900 1.900 1.960 1.700 2.000 792,400 1.8811 8.57%
2023-12-13 0 1.750 1.750 1.790 1.560 1.830 1,145,890 1,954,556 1.7057 1.750 1.750 1.790 1.560 1.830 1,145,890 1.7057 12.90%
2023-12-12 0 1.550 1.350 1.550 1.320 1.700 827,400 1,271,742 1.5370 1.550 1.350 1.550 1.320 1.700 827,400 1.5370 12.32%
2023-12-11 0 1.380 1.380 1.450 1.260 2.350 137,300 196,029 1.4277 1.380 1.380 1.450 1.260 2.350 137,300 1.4277 7.81%
2023-12-08 0 1.280 1.270 1.330 1.090 1.350 574,370 711,225 1.2383 1.280 1.270 1.330 1.090 1.350 574,370 1.2383 11.30%
2023-12-07 0 1.150 1.130 1.280 0.840 1.150 635,200 654,352 1.0302 1.150 1.130 1.280 0.840 1.150 635,200 1.0302 36.90%
2023-12-06 0 0.840 0.840 - 0.820 0.900 426,000 366,320 0.8599 0.840 0.840 - 0.820 0.900 426,000 0.8599 -8.70%
2023-12-05 0 0.920 0.920 - 0.890 0.920 104,000 96,480 0.9277 0.920 0.920 - 0.890 0.920 104,000 0.9277 -6.12%
2023-12-04 0 0.980 0.960 0.990 0.780 0.990 715,200 659,648 0.9223 0.980 0.960 0.990 0.780 0.990 715,200 0.9223 16.67%
2023-12-01 0 0.840 0.840 0.930 0.750 0.950 712,800 612,272 0.8590 0.840 0.840 0.930 0.750 0.950 712,800 0.8590 12.00%
2023-11-30 0 0.750 0.750 1.000 0.700 0.850 238,000 188,560 0.7923 0.750 0.750 1.000 0.700 0.850 238,000 0.7923 -5.06%
2023-11-29 0 0.790 0.740 0.790 0.800 0.860 72,000 61,320 0.8517 0.790 0.740 0.790 0.800 0.860 72,000 0.8517 17.91%
2023-11-28 0 0.670 0.670 0.840 0.630 0.630 19,600 12,636 0.6447 0.670 0.670 0.840 0.630 0.630 19,600 0.6447 11.67%
2023-11-27 0 0.600 0.580 0.600 0.580 0.600 9,620 5,554 0.5773 0.600 0.580 0.600 0.580 0.600 9,620 0.5773 11.11%
2023-11-24 0 0.540 0.540 0.630 - - 0 0 - 0.540 0.540 0.630 - - 0 - 0.00%
2023-11-23 0 0.540 0.540 0.600 0.540 0.540 6,000 3,240 0.5400 0.540 0.540 0.600 0.540 0.540 6,000 0.5400 1.89%
2023-11-22 0 0.530 0.520 0.570 0.530 0.530 6,000 3,180 0.5300 0.530 0.520 0.570 0.530 0.530 6,000 0.5300 1.92%
2023-11-21 0 0.520 0.500 0.650 0.500 0.520 587,720 293,840 0.5000 0.520 0.500 0.650 0.500 0.520 587,720 0.5000 28.40%
2023-11-20 0 0.405 0.405 0.630 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.630 0.405 0.405 2,000 0.4050 -19.00%
2023-11-17 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2023-11-16 0 0.500 0.405 - - - 40 18 0.4500 0.500 0.405 - - - 40 0.4500 0.00%
2023-11-15 0 0.500 0.405 - - - 0 0 - 0.500 0.405 - - - 0 - 0.00%
2023-11-14 0 0.500 0.405 - - - 0 0 - 0.500 0.405 - - - 0 - 0.00%
2023-11-13 0 0.500 0.415 0.800 0.500 0.500 2,000 1,000 0.5000 0.500 0.415 0.800 0.500 0.500 2,000 0.5000 -15.25%
2023-11-10 0 0.590 - 0.590 - - 800 400 0.5000 0.590 - 0.590 - - 800 0.5000 -9.23%
2023-11-09 0 0.650 - 0.830 - - 0 0 - 0.650 - 0.830 - - 0 - 0.00%
2023-11-08 0 0.650 - 0.830 - - 0 0 - 0.650 - 0.830 - - 0 - 0.00%
2023-11-07 0 0.650 - 0.820 - - 0 0 - 0.650 - 0.820 - - 0 - 0.00%
2023-11-06 0 0.650 - 0.800 - - 8 4 0.5000 0.650 - 0.800 - - 8 0.5000 0.00%
2023-11-03 0 0.650 - 0.840 - - 0 0 - 0.650 - 0.840 - - 0 - 0.00%
2023-11-02 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-11-01 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-10-31 0 0.650 - 0.840 - - 20 10 0.5000 0.650 - 0.840 - - 20 0.5000 0.00%
2023-10-30 0 0.650 - 0.840 - - 0 0 - 0.650 - 0.840 - - 0 - 0.00%
2023-10-27 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-10-26 0 0.650 0.550 0.840 - - 0 0 - 0.650 0.550 0.840 - - 0 - 0.00%
2023-10-25 0 0.650 0.520 0.750 - - 0 0 - 0.650 0.520 0.750 - - 0 - -2.99%
2023-10-24 0 0.670 0.500 0.710 - - 0 0 - 0.670 0.500 0.710 - - 0 - -5.63%
2023-10-20 0 0.710 0.660 0.820 - - 0 0 - 0.710 0.660 0.820 - - 0 - 0.00%
2023-10-19 0 0.710 0.660 0.840 - - 0 0 - 0.710 0.660 0.840 - - 0 - 0.00%
2023-10-18 0 0.710 0.660 0.830 0.710 0.720 10,000 7,140 0.7140 0.710 0.660 0.830 0.710 0.720 10,000 0.7140 -1.39%
2023-10-17 0 0.720 0.720 0.830 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.830 0.720 0.720 2,000 0.7200 1.41%
2023-10-16 0 0.710 0.710 0.840 0.710 0.710 26,000 18,320 0.7046 0.710 0.710 0.840 0.710 0.710 26,000 0.7046 1.43%
2023-10-13 0 0.700 0.700 0.740 0.700 0.740 17,700 12,739 0.7197 0.700 0.700 0.740 0.700 0.740 17,700 0.7197 0.00%
2023-10-12 0 0.700 0.700 0.840 0.640 0.840 8,028 5,937 0.7395 0.700 0.700 0.840 0.640 0.840 8,028 0.7395 -17.65%
2023-10-11 0 0.850 - 0.850 0.820 0.860 34,500 29,465 0.8541 0.850 - 0.850 0.820 0.860 34,500 0.8541 3.66%
2023-10-10 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2023-10-09 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2023-10-06 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2023-10-05 0 0.820 0.620 0.850 - - 0 0 - 0.820 0.620 0.850 - - 0 - 0.00%
2023-10-04 0 0.820 0.580 0.870 - - 0 0 - 0.820 0.580 0.870 - - 0 - 0.00%
2023-10-03 0 0.820 0.580 0.860 - - 642 371 0.5779 0.820 0.580 0.860 - - 642 0.5779 0.00%
2023-09-29 0 0.820 - 0.860 - - 0 0 - 0.820 - 0.860 - - 0 - 0.00%
2023-09-28 0 0.820 - 0.860 - - 0 0 - 0.820 - 0.860 - - 0 - 0.00%
2023-09-27 0 0.820 0.475 0.830 - - 0 0 - 0.820 0.475 0.830 - - 0 - -2.38%
2023-09-26 0 0.840 - 0.860 - - 0 0 - 0.840 - 0.860 - - 0 - 0.00%
2023-09-25 0 0.840 0.380 0.850 - - 1,600 1,280 0.8000 0.840 0.380 0.850 - - 1,600 0.8000 -1.18%
2023-09-22 0 0.850 0.475 0.850 0.800 0.870 54,600 45,502 0.8334 0.850 0.475 0.850 0.800 0.870 54,600 0.8334 0.00%
2023-09-21 0 0.850 0.405 0.850 - - 0 0 - 0.850 0.405 0.850 - - 0 - 0.00%
2023-09-20 0 0.850 0.415 0.850 - - 0 0 - 0.850 0.415 0.850 - - 0 - 0.00%
2023-09-19 0 0.850 - 0.850 0.830 0.850 5,800 4,836 0.8338 0.850 - 0.850 0.830 0.850 5,800 0.8338 0.00%
2023-09-18 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2023-09-15 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2023-09-14 0 0.850 - 0.860 - - 0 0 - 0.850 - 0.860 - - 0 - 0.00%
2023-09-13 0 0.850 0.400 0.850 0.405 0.860 89,520 51,262 0.5726 0.850 0.400 0.850 0.405 0.860 89,520 0.5726 11.84%
2023-09-12 0 0.760 0.680 0.870 - - 0 0 - 0.760 0.680 0.870 - - 0 - 0.00%
2023-09-11 0 0.760 - 0.850 - - 0 0 - 0.760 - 0.850 - - 0 - 0.00%
2023-09-07 0 0.760 0.760 0.850 - - 0 0 - 0.760 0.760 0.850 - - 0 - 20.63%
2023-09-06 0 0.630 0.590 - - - 0 0 - 0.630 0.590 - - - 0 - 0.00%
2023-09-05 0 0.630 0.630 0.750 0.630 0.630 2,644 1,648 0.6233 0.630 0.630 0.750 0.630 0.630 2,644 0.6233 -16.00%
2023-09-04 0 0.750 - 0.880 - - 1,740 872 0.5011 0.750 - 0.880 - - 1,740 0.5011 0.00%
2023-08-31 0 0.750 - 0.860 0.750 0.750 4,000 3,000 0.7500 0.750 - 0.860 0.750 0.750 4,000 0.7500 0.00%
2023-08-30 0 0.750 0.750 0.850 - - 0 0 - 0.750 0.750 0.850 - - 0 - 0.00%
2023-08-29 0 0.750 0.750 0.880 - - 60 42 0.7000 0.750 0.750 0.880 - - 60 0.7000 0.00%
2023-08-28 0 0.750 0.750 0.850 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.850 0.750 0.750 4,000 0.7500 0.00%
2023-08-25 0 0.750 0.750 0.850 - - 0 0 - 0.750 0.750 0.850 - - 0 - 0.00%
2023-08-24 0 0.750 0.750 0.830 - - 0 0 - 0.750 0.750 0.830 - - 0 - 0.00%
2023-08-23 0 0.750 0.750 0.850 - - 0 0 - 0.750 0.750 0.850 - - 0 - 0.00%
2023-08-22 0 0.750 0.750 0.850 0.750 0.750 2,360 1,759 0.7453 0.750 0.750 0.850 0.750 0.750 2,360 0.7453 -11.76%
2023-08-21 0 0.850 0.750 0.870 0.750 0.870 73,600 60,328 0.8197 0.850 0.750 0.870 0.750 0.870 73,600 0.8197 13.33%
2023-08-18 0 0.750 0.750 0.840 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.840 0.750 0.750 12,000 0.7500 0.00%
2023-08-17 0 0.750 0.750 0.760 0.750 0.750 56,000 42,000 0.7500 0.750 0.750 0.760 0.750 0.750 56,000 0.7500 0.00%
2023-08-16 0 0.750 0.540 0.750 0.730 0.820 58,000 42,980 0.7410 0.750 0.540 0.750 0.730 0.820 58,000 0.7410 1.35%
2023-08-15 0 0.740 0.670 0.740 0.710 0.740 24,004 17,602 0.7333 0.740 0.670 0.740 0.710 0.740 24,004 0.7333 13.85%
2023-08-14 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 0.00%
2023-08-11 0 0.650 0.650 0.760 - - 0 0 - 0.650 0.650 0.760 - - 0 - 4.84%
2023-08-10 0 0.620 0.500 0.790 0.610 0.620 16,000 9,820 0.6138 0.620 0.500 0.790 0.610 0.620 16,000 0.6138 12.73%
2023-08-09 0 0.550 0.430 0.600 - - 0 0 - 0.550 0.430 0.600 - - 0 - 0.00%
2023-08-08 0 0.550 0.500 0.610 0.490 0.550 4,000 2,080 0.5200 0.550 0.500 0.610 0.490 0.550 4,000 0.5200 12.24%
2023-08-07 0 0.490 0.490 0.520 0.325 0.450 8,000 3,210 0.4013 0.490 0.490 0.520 0.325 0.450 8,000 0.4013 -16.95%
2023-08-04 0 0.590 0.590 0.640 0.590 0.600 8,000 4,740 0.5925 0.590 0.590 0.640 0.590 0.600 8,000 0.5925 0.00%
2023-08-03 0 0.590 0.590 0.640 0.540 0.540 4,000 2,160 0.5400 0.590 0.590 0.640 0.540 0.540 4,000 0.5400 13.46%
2023-08-02 0 0.520 0.520 0.600 0.520 0.520 3,996 2,038 0.5100 0.520 0.520 0.600 0.520 0.520 3,996 0.5100 -13.33%
2023-08-01 0 0.600 0.520 0.600 0.600 0.600 4,060 2,199 0.5416 0.600 0.520 0.600 0.600 0.600 4,060 0.5416 9.09%
2023-07-31 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2023-07-28 0 0.550 0.550 0.600 0.520 0.620 16,700 9,574 0.5733 0.550 0.550 0.600 0.520 0.620 16,700 0.5733 3.77%
2023-07-27 0 0.530 0.530 0.620 - - 0 0 - 0.530 0.530 0.620 - - 0 - 1.92%
2023-07-26 0 0.520 0.520 0.620 0.520 0.520 3,000 1,540 0.5133 0.520 0.520 0.620 0.520 0.520 3,000 0.5133 -5.45%
2023-07-25 0 0.550 0.550 0.610 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.610 0.550 0.550 10,000 0.5500 0.00%
2023-07-24 0 0.550 0.530 0.550 0.560 0.560 10,060 5,629 0.5595 0.550 0.530 0.550 0.560 0.560 10,060 0.5595 -1.79%
2023-07-21 0 0.560 0.560 0.600 - - 540 275 0.5093 0.560 0.560 0.600 - - 540 0.5093 0.00%
2023-07-20 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2023-07-19 0 0.560 0.560 0.620 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.620 0.560 0.560 2,000 0.5600 0.00%
2023-07-18 0 0.560 0.520 0.590 - - 16 7 0.4375 0.560 0.520 0.590 - - 16 0.4375 0.00%
2023-07-14 0 0.560 0.520 0.580 - - 180 90 0.5000 0.560 0.520 0.580 - - 180 0.5000 0.00%
2023-07-13 0 0.560 0.540 0.580 0.550 0.560 6,888 3,766 0.5467 0.560 0.540 0.580 0.550 0.560 6,888 0.5467 -9.68%
2023-07-12 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -1.59%
2023-07-11 0 0.630 0.540 0.640 - - 0 0 - 0.630 0.540 0.640 - - 0 - 0.00%
2023-07-10 0 0.630 0.550 0.640 - - 12 6 0.5000 0.630 0.550 0.640 - - 12 0.5000 0.00%
2023-07-07 0 0.630 0.600 0.660 - - 400 208 0.5200 0.630 0.600 0.660 - - 400 0.5200 0.00%
2023-07-06 0 0.630 0.590 0.660 0.630 0.630 2,000 1,260 0.6300 0.630 0.590 0.660 0.630 0.630 2,000 0.6300 8.62%
2023-07-05 0 0.580 0.580 0.660 0.570 0.570 14,250 8,117 0.5696 0.580 0.580 0.660 0.570 0.570 14,250 0.5696 1.75%
2023-07-04 0 0.570 0.570 0.580 0.560 0.580 44,400 25,272 0.5692 0.570 0.570 0.580 0.560 0.580 44,400 0.5692 1.79%
2023-07-03 0 0.560 0.530 0.590 0.560 0.590 12,000 6,900 0.5750 0.560 0.530 0.590 0.560 0.590 12,000 0.5750 -5.08%
2023-06-30 0 0.590 0.570 0.590 0.550 0.610 14,000 8,060 0.5757 0.590 0.570 0.590 0.550 0.610 14,000 0.5757 -3.28%
2023-06-29 0 0.610 0.540 0.640 - - 0 0 - 0.610 0.540 0.640 - - 0 - 0.00%
2023-06-28 0 0.610 0.530 0.610 - - 0 0 - 0.610 0.530 0.610 - - 0 - 0.00%
2023-06-27 0 0.610 0.600 0.650 0.610 0.660 5,200 3,236 0.6223 0.610 0.600 0.650 0.610 0.660 5,200 0.6223 1.67%
2023-06-26 0 0.600 0.550 0.640 0.600 0.600 3,720 2,146 0.5769 0.600 0.550 0.640 0.600 0.600 3,720 0.5769 0.00%
2023-06-23 0 0.600 0.570 0.750 0.570 0.620 10,300 6,237 0.6055 0.600 0.570 0.750 0.570 0.620 10,300 0.6055 -14.29%
2023-06-21 0 0.700 0.610 0.700 0.610 0.700 9,400 5,946 0.6326 0.700 0.610 0.700 0.610 0.700 9,400 0.6326 4.48%
2023-06-20 0 0.670 0.600 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.600 0.670 0.670 0.670 10,000 0.6700 1.52%
2023-06-19 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -4.35%
2023-06-16 0 0.690 0.610 0.700 0.680 0.690 18,000 12,400 0.6889 0.690 0.610 0.700 0.680 0.690 18,000 0.6889 -2.82%
2023-06-15 0 0.710 0.530 0.710 0.560 0.730 22,000 13,460 0.6118 0.710 0.530 0.710 0.560 0.730 22,000 0.6118 26.79%
2023-06-14 0 0.560 0.510 0.560 - - 2,380 1,222 0.5134 0.560 0.510 0.560 - - 2,380 0.5134 -1.75%
2023-06-13 0 0.570 0.570 0.700 - - 0 0 - 0.570 0.570 0.700 - - 0 - 0.00%
2023-06-12 0 0.570 0.570 0.710 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.710 0.570 0.570 8,000 0.5700 0.00%
2023-06-09 0 0.570 0.560 0.570 - - 1,770 938 0.5299 0.570 0.560 0.570 - - 1,770 0.5299 -9.52%
2023-06-08 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2023-06-07 0 0.640 0.530 0.730 - - 400 244 0.6100 0.640 0.530 0.730 - - 400 0.6100 0.00%
2023-06-06 0 0.640 0.550 0.740 0.550 0.640 11,200 6,448 0.5757 0.640 0.550 0.740 0.550 0.640 11,200 0.5757 14.29%
2023-06-05 0 0.560 0.510 0.700 - - 800 408 0.5100 0.560 0.510 0.700 - - 800 0.5100 0.00%
2023-06-02 0 0.560 0.560 0.640 0.560 0.560 82,000 45,980 0.5607 0.560 0.560 0.640 0.560 0.560 82,000 0.5607 -5.08%
2023-06-01 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-05-31 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2023-05-30 0 0.590 0.560 0.640 - - 400 216 0.5400 0.590 0.560 0.640 - - 400 0.5400 0.00%
2023-05-29 0 0.590 0.560 0.640 0.590 0.590 3,000 1,720 0.5733 0.590 0.560 0.640 0.590 0.590 3,000 0.5733 -13.24%
2023-05-25 0 0.680 0.540 0.760 0.680 0.680 2,000 1,360 0.6800 0.680 0.540 0.760 0.680 0.680 2,000 0.6800 9.68%
2023-05-24 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - -3.12%
2023-05-23 0 0.640 0.560 0.720 0.640 0.640 40,224 25,732 0.6397 0.640 0.560 0.720 0.640 0.640 40,224 0.6397 0.00%
2023-05-22 0 0.640 0.550 0.760 - - 1,600 864 0.5400 0.640 0.550 0.760 - - 1,600 0.5400 0.00%
2023-05-19 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - -1.54%
2023-05-18 0 0.650 0.650 0.740 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.740 0.650 0.650 2,000 0.6500 0.00%
2023-05-17 0 0.650 0.650 0.740 0.650 0.760 49,110 36,589 0.7450 0.650 0.650 0.740 0.650 0.760 49,110 0.7450 0.00%
2023-05-16 0 0.650 0.600 0.760 - - 216 125 0.5787 0.650 0.600 0.760 - - 216 0.5787 0.00%
2023-05-15 0 0.650 0.550 0.660 - - 0 0 - 0.650 0.550 0.660 - - 0 - -1.52%
2023-05-12 0 0.660 0.560 0.670 - - 0 0 - 0.660 0.560 0.670 - - 0 - 0.00%
2023-05-11 0 0.660 0.550 0.670 - - 0 0 - 0.660 0.550 0.670 - - 0 - -1.49%
2023-05-10 0 0.670 0.640 0.670 0.640 0.680 22,000 14,372 0.6533 0.670 0.640 0.670 0.640 0.680 22,000 0.6533 -4.29%
2023-05-09 0 0.700 0.700 0.780 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2023-05-05 0 0.700 0.700 0.800 0.650 0.650 36,400 23,640 0.6495 0.700 0.700 0.800 0.650 0.650 36,400 0.6495 2.94%
2023-05-04 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2023-05-03 0 0.680 0.640 0.690 0.680 0.680 10,000 6,800 0.6800 0.680 0.640 0.690 0.680 0.680 10,000 0.6800 0.00%
2023-05-02 0 0.680 0.620 0.690 0.610 0.680 26,000 16,220 0.6238 0.680 0.620 0.690 0.610 0.680 26,000 0.6238 0.00%
2023-04-28 0 0.680 0.630 0.680 0.630 0.680 8,000 5,280 0.6600 0.680 0.630 0.680 0.630 0.680 8,000 0.6600 0.00%
2023-04-27 0 0.680 0.680 0.690 0.630 0.650 58,000 37,080 0.6393 0.680 0.680 0.690 0.630 0.650 58,000 0.6393 -5.56%
2023-04-26 0 0.720 0.660 0.790 0.720 0.720 2,600 1,800 0.6923 0.720 0.660 0.790 0.720 0.720 2,600 0.6923 -7.69%
2023-04-25 0 0.780 0.630 0.790 - - 0 0 - 0.780 0.630 0.790 - - 0 - -1.27%
2023-04-24 0 0.790 0.640 0.810 - - 0 0 - 0.790 0.640 0.810 - - 0 - 0.00%
2023-04-21 0 0.790 0.660 0.800 0.790 0.800 20,000 15,960 0.7980 0.790 0.660 0.800 0.790 0.800 20,000 0.7980 -1.25%
2023-04-20 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 3.90%
2023-04-19 0 0.770 0.760 0.820 0.730 0.790 46,060 35,021 0.7603 0.770 0.760 0.820 0.730 0.790 46,060 0.7603 -3.75%
2023-04-18 0 0.800 0.720 0.850 0.710 0.800 22,000 16,140 0.7336 0.800 0.720 0.850 0.710 0.800 22,000 0.7336 -2.44%
2023-04-17 0 0.820 0.740 0.850 0.710 0.820 18,000 13,940 0.7744 0.820 0.740 0.850 0.710 0.820 18,000 0.7744 -3.53%
2023-04-14 0 0.850 0.810 0.900 0.800 0.990 139,200 120,388 0.8649 0.850 0.810 0.900 0.800 0.990 139,200 0.8649 -9.57%
2023-04-13 0 0.940 0.880 0.940 0.740 1.050 290,004 273,680 0.9437 0.940 0.880 0.940 0.740 1.050 290,004 0.9437 70.91%
2023-04-12 0 0.550 0.570 0.930 0.520 0.950 52,229 48,654 0.9316 0.550 0.570 0.930 0.520 0.950 52,229 0.9316 -36.05%
2023-04-11 0 0.860 0.860 0.900 0.850 0.950 76,000 70,500 0.9276 0.860 0.860 0.900 0.850 0.950 76,000 0.9276 -4.44%
2023-04-06 0 0.900 0.850 0.900 0.940 0.940 50,600 47,510 0.9389 0.900 0.850 0.900 0.940 0.940 50,600 0.9389 -2.17%
2023-04-04 0 0.920 0.870 0.950 0.920 0.990 150,800 148,956 0.9878 0.920 0.870 0.950 0.920 0.990 150,800 0.9878 -8.00%
2023-04-03 0 1.000 0.920 1.000 1.000 1.010 100,000 100,940 1.0094 1.000 0.920 1.000 1.000 1.010 100,000 1.0094 -1.96%
2023-03-31 0 1.020 0.870 1.070 0.890 1.020 122,200 109,988 0.9001 1.020 0.870 1.070 0.890 1.020 122,200 0.9001 13.33%
2023-03-30 0 0.900 0.860 0.910 0.870 0.910 122,400 110,372 0.9017 0.900 0.860 0.910 0.870 0.910 122,400 0.9017 3.45%
2023-03-29 0 0.870 0.860 0.920 0.860 0.910 118,200 107,360 0.9083 0.870 0.860 0.920 0.860 0.910 118,200 0.9083 -6.45%
2023-03-28 0 0.930 0.850 0.940 0.920 0.930 198,000 183,640 0.9275 0.930 0.850 0.940 0.920 0.930 198,000 0.9275 1.09%
2023-03-27 0 0.920 0.850 0.930 0.920 0.950 132,000 122,640 0.9291 0.920 0.850 0.930 0.920 0.950 132,000 0.9291 -1.08%
2023-03-24 0 0.930 0.860 0.940 0.930 0.950 132,000 123,560 0.9361 0.930 0.860 0.940 0.930 0.950 132,000 0.9361 -2.11%
2023-03-23 0 0.950 0.850 0.950 0.940 0.960 130,100 122,924 0.9448 0.950 0.850 0.950 0.940 0.960 130,100 0.9448 1.06%
2023-03-22 0 0.940 0.900 0.950 0.940 0.960 142,000 134,620 0.9480 0.940 0.900 0.950 0.940 0.960 142,000 0.9480 5.62%
2023-03-21 0 0.890 0.890 0.970 0.890 0.920 20,000 17,920 0.8960 0.890 0.890 0.970 0.890 0.920 20,000 0.8960 -8.25%
2023-03-20 0 0.970 0.880 1.010 0.970 0.990 108,976 106,359 0.9760 0.970 0.880 1.010 0.970 0.990 108,976 0.9760 -3.96%
2023-03-17 0 1.010 0.980 1.020 1.000 1.050 116,000 119,860 1.0333 1.010 0.980 1.020 1.000 1.050 116,000 1.0333 -2.88%
2023-03-16 0 1.040 1.000 1.090 1.030 1.040 108,000 111,960 1.0367 1.040 1.000 1.090 1.030 1.040 108,000 1.0367 -1.89%
2023-03-15 0 1.060 1.000 1.100 1.010 1.100 124,000 133,140 1.0737 1.060 1.000 1.100 1.010 1.100 124,000 1.0737 -1.85%
2023-03-14 0 1.080 0.560 1.090 1.080 1.080 102,000 110,160 1.0800 1.080 0.560 1.090 1.080 1.080 102,000 1.0800 0.00%
2023-03-13 0 1.080 1.000 1.090 1.080 1.080 104,160 112,484 1.0799 1.080 1.000 1.090 1.080 1.080 104,160 1.0799 -0.92%
2023-03-10 0 1.090 1.010 1.090 1.000 1.090 132,000 139,900 1.0598 1.090 1.010 1.090 1.000 1.090 132,000 1.0598 0.00%
2023-03-09 0 1.090 1.020 1.120 1.010 1.090 114,900 122,984 1.0704 1.090 1.020 1.120 1.010 1.090 114,900 1.0704 0.93%
2023-03-08 0 1.080 1.040 1.090 1.040 1.100 164,675 178,321 1.0829 1.080 1.040 1.090 1.040 1.100 164,675 1.0829 3.85%
2023-03-07 0 1.040 1.010 1.120 1.040 1.090 202,804 218,056 1.0752 1.040 1.010 1.120 1.040 1.090 202,804 1.0752 -4.59%
2023-03-06 0 1.090 1.080 1.140 1.090 1.150 166,600 190,456 1.1432 1.090 1.080 1.140 1.090 1.150 166,600 1.1432 -5.22%
2023-03-03 0 1.150 1.150 1.170 1.150 1.180 130,000 151,440 1.1649 1.150 1.150 1.170 1.150 1.180 130,000 1.1649 0.88%
2023-03-02 0 1.140 1.140 1.160 1.130 1.160 135,781 155,045 1.1419 1.140 1.140 1.160 1.130 1.160 135,781 1.1419 -3.39%
2023-03-01 0 1.180 1.180 1.200 1.150 1.180 71,036 83,430 1.1745 1.180 1.180 1.200 1.150 1.180 71,036 1.1745 0.85%
2023-02-28 0 1.170 1.170 1.240 1.140 1.190 91,448 106,953 1.1695 1.170 1.170 1.240 1.140 1.190 91,448 1.1695 -1.68%
2023-02-27 0 1.190 1.160 1.230 1.160 1.210 188,900 224,166 1.1867 1.190 1.160 1.230 1.160 1.210 188,900 1.1867 0.85%
2023-02-24 0 1.180 1.180 1.240 1.140 1.300 87,760 103,196 1.1759 1.180 1.180 1.240 1.140 1.300 87,760 1.1759 0.00%
2023-02-23 0 1.180 1.180 1.280 1.170 1.180 121,400 142,802 1.1763 1.180 1.180 1.280 1.170 1.180 121,400 1.1763 0.85%
2023-02-22 0 1.170 1.170 1.330 1.120 1.170 132,600 153,798 1.1599 1.170 1.170 1.330 1.120 1.170 132,600 1.1599 -2.50%
2023-02-21 0 1.200 1.120 1.300 1.090 1.200 194,000 215,640 1.1115 1.200 1.120 1.300 1.090 1.200 194,000 1.1115 9.09%
2023-02-20 0 1.100 1.080 1.130 1.050 1.100 155,200 168,708 1.0870 1.100 1.080 1.130 1.050 1.100 155,200 1.0870 1.85%
2023-02-17 0 1.080 1.080 1.180 1.020 1.180 107,100 111,262 1.0389 1.080 1.080 1.180 1.020 1.180 107,100 1.0389 4.85%
2023-02-16 0 1.030 1.000 1.100 0.950 1.040 155,200 158,328 1.0202 1.030 1.000 1.100 0.950 1.040 155,200 1.0202 3.00%
2023-02-15 0 1.000 0.950 1.080 1.000 1.050 44,600 44,716 1.0026 1.000 0.950 1.080 1.000 1.050 44,600 1.0026 -4.76%
2023-02-14 0 1.050 1.050 1.090 1.040 1.140 159,262 177,846 1.1167 1.050 1.050 1.090 1.040 1.140 159,262 1.1167 5.00%
2023-02-13 0 1.000 1.000 1.050 1.000 1.190 26,340 29,073 1.1038 1.000 1.000 1.050 1.000 1.190 26,340 1.1038 -25.93%
2023-02-10 0 1.350 - 1.350 1.390 1.390 4,220 5,824 1.3801 1.350 - 1.350 1.390 1.390 4,220 1.3801 -3.57%
2023-02-09 0 1.400 1.200 1.400 1.400 1.400 2,640 3,410 1.2917 1.400 1.200 1.400 1.400 1.400 2,640 1.2917 0.00%
2023-02-08 0 1.400 - 1.550 - - 420 491 1.1690 1.400 - 1.550 - - 420 1.1690 0.00%
2023-02-07 0 1.400 1.410 1.530 1.400 1.400 1,850 1,829 0.9886 1.400 1.410 1.530 1.400 1.400 1,850 0.9886 -9.68%
2023-02-06 0 1.550 0.960 1.550 1.310 1.550 3,260 4,825 1.4801 1.550 0.960 1.550 1.310 1.550 3,260 1.4801 -0.00%
2023-02-03 0 0.062 0.056 0.061 0.059 0.065 1,714,850 109,921 0.0641 1.550 1.400 1.525 1.475 1.625 68,594 1.6025 10.71%
2023-02-02 0 0.056 0.055 0.063 0.055 0.059 1,631,800 95,254 0.0584 1.400 1.375 1.575 1.375 1.475 65,272 1.4593 3.70%
2023-02-01 0 0.054 0.054 0.055 0.052 0.057 7,064,450 381,760 0.0540 1.350 1.350 1.375 1.300 1.425 282,578 1.3510 1.89%
2023-01-31 0 0.053 0.050 0.054 0.048 0.058 825,000 43,535 0.0528 1.325 1.250 1.350 1.200 1.450 33,000 1.3192 1.92%
2023-01-30 0 0.052 0.047 0.052 0.052 0.058 161,600 8,331 0.0516 1.300 1.175 1.300 1.300 1.450 6,464 1.2888 -10.34%
2023-01-27 0 0.058 0.053 0.058 0.045 0.058 2,251,500 119,620 0.0531 1.450 1.325 1.450 1.125 1.450 90,060 1.3282 18.37%
2023-01-26 0 0.049 0.040 0.049 0.044 0.049 107,500 4,740 0.0441 1.225 1.000 1.225 1.100 1.225 4,300 1.1023 11.36%
2023-01-20 0 0.044 0.040 0.044 0.040 0.044 1,820,000 72,940 0.0401 1.100 1.000 1.100 1.000 1.100 72,800 1.0019 10.00%
2023-01-19 0 0.040 0.040 0.047 0.040 0.042 642,500 26,367 0.0410 1.000 1.000 1.175 1.000 1.050 25,700 1.0260 -11.11%
2023-01-18 0 0.045 0.045 0.048 0.038 0.055 10,043,125 461,263 0.0459 1.125 1.125 1.200 0.950 1.375 401,725 1.1482 18.42%
2023-01-17 0 0.038 0.038 0.041 0.038 0.039 1,180,000 45,840 0.0388 0.950 0.950 1.025 0.950 0.975 47,200 0.9712 -5.00%
2023-01-16 0 0.040 0.038 0.041 0.035 0.040 3,778,750 143,655 0.0380 1.000 0.950 1.025 0.875 1.000 151,150 0.9504 -6.98%
2023-01-13 0 0.043 0.038 0.043 0.038 0.043 74,000 2,899 0.0392 1.075 0.950 1.075 0.950 1.075 2,960 0.9794 0.00%
2023-01-12 0 0.043 0.041 0.043 0.042 0.044 210,000 8,770 0.0418 1.075 1.025 1.075 1.050 1.100 8,400 1.0440 2.38%
2023-01-11 0 0.042 0.038 0.042 0.040 0.043 3,080,000 124,440 0.0404 1.050 0.950 1.050 1.000 1.075 123,200 1.0101 -2.33%
2023-01-10 0 0.043 0.041 0.044 0.042 0.043 225,000 9,485 0.0422 1.075 1.025 1.100 1.050 1.075 9,000 1.0539 4.88%
2023-01-09 0 0.041 0.040 0.041 0.041 0.045 800,000 33,620 0.0420 1.025 1.000 1.025 1.025 1.125 32,000 1.0506 -10.87%
2023-01-06 0 0.046 0.043 0.046 0.042 0.056 3,620,000 162,800 0.0450 1.150 1.075 1.150 1.050 1.400 144,800 1.1243 -8.00%
2023-01-05 0 0.050 0.045 0.050 0.056 0.056 23,500 1,258 0.0535 1.250 1.125 1.250 1.400 1.400 940 1.3383 0.00%
2023-01-04 0 0.050 0.047 0.050 - - 0 0 - 1.250 1.175 1.250 - - 0 - -5.66%
2023-01-03 0 0.053 0.046 0.053 0.046 0.053 325,000 15,315 0.0471 1.325 1.150 1.325 1.150 1.325 13,000 1.1781 12.77%
2022-12-30 0 0.047 0.045 0.048 0.045 0.048 475,625 21,976 0.0462 1.175 1.125 1.200 1.125 1.200 19,025 1.1551 -7.84%
2022-12-29 0 0.051 0.046 0.051 0.045 0.052 380,000 19,040 0.0501 1.275 1.150 1.275 1.125 1.300 15,200 1.2526 6.25%
2022-12-28 0 0.048 0.045 0.052 0.045 0.048 523,500 25,043 0.0478 1.200 1.125 1.300 1.125 1.200 20,940 1.1959 0.00%
2022-12-23 0 0.048 0.048 0.058 0.045 0.060 4,535,000 257,630 0.0568 1.200 1.200 1.450 1.125 1.500 181,400 1.4202 -5.88%
2022-12-22 0 0.051 0.043 0.052 0.046 0.058 2,421,500 127,635 0.0527 1.275 1.075 1.300 1.150 1.450 96,860 1.3177 -15.00%
2022-12-21 0 0.060 0.052 0.060 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2022-12-20 0 0.060 0.052 0.060 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2022-12-19 0 0.060 0.054 0.060 0.060 0.060 20,000 1,200 0.0600 1.500 1.350 1.500 1.500 1.500 800 1.5000 0.00%
2022-12-16 0 0.060 0.054 0.060 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2022-12-15 0 0.060 0.054 0.060 0.060 0.060 20,000 1,200 0.0600 1.500 1.350 1.500 1.500 1.500 800 1.5000 9.09%
2022-12-14 0 0.055 0.054 0.059 0.055 0.055 20,000 1,100 0.0550 1.375 1.350 1.475 1.375 1.375 800 1.3750 -1.79%
2022-12-13 0 0.056 0.054 0.060 - - 10,000 590 0.0590 1.400 1.350 1.500 - - 400 1.4750 0.00%
2022-12-12 0 0.056 0.054 0.060 0.056 0.056 200,000 11,200 0.0560 1.400 1.350 1.500 1.400 1.400 8,000 1.4000 3.70%
2022-12-09 0 0.054 0.054 0.059 0.053 0.057 140,000 7,820 0.0559 1.350 1.350 1.475 1.325 1.425 5,600 1.3964 -6.90%
2022-12-08 0 0.058 0.057 0.070 0.057 0.058 820,000 46,580 0.0568 1.450 1.425 1.750 1.425 1.450 32,800 1.4201 9.43%
2022-12-07 0 0.053 0.053 0.057 0.052 0.052 400,000 20,800 0.0520 1.325 1.325 1.425 1.300 1.300 16,000 1.3000 1.92%
2022-12-06 0 0.052 0.051 0.056 0.052 0.052 39,500 1,976 0.0500 1.300 1.275 1.400 1.300 1.300 1,580 1.2506 -13.33%
2022-12-05 0 0.060 0.052 0.062 - - 0 0 - 1.500 1.300 1.550 - - 0 - 0.00%
2022-12-02 0 0.060 0.052 0.062 - - 0 0 - 1.500 1.300 1.550 - - 0 - 0.00%
2022-12-01 0 0.060 0.052 0.070 - - 0 0 - 1.500 1.300 1.750 - - 0 - 0.00%
2022-11-30 0 0.060 0.052 0.060 0.060 0.060 20,000 1,200 0.0600 1.500 1.300 1.500 1.500 1.500 800 1.5000 15.38%
2022-11-29 0 0.052 0.052 0.059 0.052 0.052 80,000 4,160 0.0520 1.300 1.300 1.475 1.300 1.300 3,200 1.3000 -13.33%
2022-11-28 0 0.060 0.061 0.068 - - 0 0 - 1.500 1.525 1.700 - - 0 - 0.00%
2022-11-25 0 0.060 0.052 0.060 0.062 0.070 1,500,000 95,640 0.0638 1.500 1.300 1.500 1.550 1.750 60,000 1.5940 1.69%
2022-11-24 0 0.059 0.052 0.072 0.059 0.059 480,000 28,320 0.0590 1.475 1.300 1.800 1.475 1.475 19,200 1.4750 -1.67%
2022-11-23 0 0.060 0.052 0.060 - - 3,600 172 0.0478 1.500 1.300 1.500 - - 144 1.1944 0.00%
2022-11-22 0 0.060 0.052 0.080 - - 0 0 - 1.500 1.300 2.000 - - 0 - 0.00%
2022-11-21 0 0.060 0.052 0.068 - - 0 0 - 1.500 1.300 1.700 - - 0 - 0.00%
2022-11-18 0 0.060 0.055 0.065 - - 0 0 - 1.500 1.375 1.625 - - 0 - 0.00%
2022-11-17 0 0.060 0.054 0.070 - - 5,000 240 0.0480 1.500 1.350 1.750 - - 200 1.2000 0.00%
2022-11-16 0 0.060 0.058 0.073 - - 0 0 - 1.500 1.450 1.825 - - 0 - 0.00%
2022-11-15 0 0.060 0.057 0.060 0.060 0.078 50,000 3,270 0.0654 1.500 1.425 1.500 1.500 1.950 2,000 1.6350 9.09%
2022-11-14 0 0.055 0.055 0.070 0.052 0.060 1,300,000 76,200 0.0586 1.375 1.375 1.750 1.300 1.500 52,000 1.4654 -1.79%
2022-11-11 0 0.056 0.052 0.058 0.051 0.056 480,000 26,500 0.0552 1.400 1.300 1.450 1.275 1.400 19,200 1.3802 0.00%
2022-11-10 0 0.056 0.051 0.058 0.056 0.056 1,000,000 56,000 0.0560 1.400 1.275 1.450 1.400 1.400 40,000 1.4000 3.70%
2022-11-09 0 0.054 0.051 0.059 - - 0 0 - 1.350 1.275 1.475 - - 0 - 0.00%
2022-11-08 0 0.054 0.054 0.058 0.051 0.051 20,000 1,020 0.0510 1.350 1.350 1.450 1.275 1.275 800 1.2750 -6.90%
2022-11-07 0 0.058 0.051 0.058 0.055 0.058 140,000 7,760 0.0554 1.450 1.275 1.450 1.375 1.450 5,600 1.3857 11.54%
2022-11-04 0 0.052 0.054 0.055 0.050 0.056 1,414,500 77,152 0.0545 1.300 1.350 1.375 1.250 1.400 56,580 1.3636 -3.70%
2022-11-03 0 0.054 0.052 0.065 - - 450 20 0.0444 1.350 1.300 1.625 - - 18 1.1111 0.00%
2022-11-02 0 0.054 0.052 0.065 - - 0 0 - 1.350 1.300 1.625 - - 0 - 0.00%
2022-11-01 0 0.054 0.054 0.060 0.051 0.063 60,000 3,360 0.0560 1.350 1.350 1.500 1.275 1.575 2,400 1.4000 -6.90%
2022-10-31 0 0.058 0.051 0.068 0.056 0.058 40,000 2,280 0.0570 1.450 1.275 1.700 1.400 1.450 1,600 1.4250 3.57%
2022-10-28 0 0.056 0.047 0.056 0.051 0.056 120,000 6,280 0.0523 1.400 1.175 1.400 1.275 1.400 4,800 1.3083 -6.67%
2022-10-27 0 0.060 0.055 0.060 0.056 0.064 740,000 43,020 0.0581 1.500 1.375 1.500 1.400 1.600 29,600 1.4534 7.14%
2022-10-26 0 0.056 0.052 0.056 0.050 0.056 80,000 4,240 0.0530 1.400 1.300 1.400 1.250 1.400 3,200 1.3250 1.82%
2022-10-25 0 0.055 0.050 0.055 0.050 0.055 180,000 9,700 0.0539 1.375 1.250 1.375 1.250 1.375 7,200 1.3472 1.85%
2022-10-24 0 0.054 0.052 0.054 0.052 0.065 2,210,000 117,660 0.0532 1.350 1.300 1.350 1.300 1.625 88,400 1.3310 -8.47%
2022-10-21 0 0.059 0.055 0.059 0.054 0.068 240,000 13,860 0.0578 1.475 1.375 1.475 1.350 1.700 9,600 1.4438 1.72%
2022-10-20 0 0.058 0.054 0.058 0.054 0.060 340,000 18,840 0.0554 1.450 1.350 1.450 1.350 1.500 13,600 1.3853 0.00%
2022-10-19 0 0.058 0.058 0.062 0.056 0.057 62,500 3,505 0.0561 1.450 1.450 1.550 1.400 1.425 2,500 1.4020 1.75%
2022-10-18 0 0.057 0.059 0.064 0.056 0.065 1,120,000 72,060 0.0643 1.425 1.475 1.600 1.400 1.625 44,800 1.6085 -6.56%
2022-10-17 0 0.061 0.055 0.061 - - 15,000 750 0.0500 1.525 1.375 1.525 - - 600 1.2500 -4.69%
2022-10-14 0 0.064 0.052 0.074 - - 0 0 - 1.600 1.300 1.850 - - 0 - 0.00%
2022-10-13 0 0.064 0.057 0.075 - - 0 0 - 1.600 1.425 1.875 - - 0 - 0.00%
2022-10-12 0 0.064 0.064 0.074 0.056 0.056 4,000,000 230,000 0.0575 1.600 1.600 1.850 1.400 1.400 160,000 1.4375 0.00%
2022-10-11 0 0.064 0.056 0.074 - - 0 0 - 1.600 1.400 1.850 - - 0 - 0.00%
2022-10-10 0 0.064 0.061 0.067 - - 20,000 1,340 0.0670 1.600 1.525 1.675 - - 800 1.6750 0.00%
2022-10-07 0 0.064 0.064 0.067 0.062 0.070 820,000 52,040 0.0635 1.600 1.600 1.675 1.550 1.750 32,800 1.5866 -11.11%
2022-10-06 0 0.072 0.065 0.072 0.068 0.074 300,000 20,700 0.0690 1.800 1.625 1.800 1.700 1.850 12,000 1.7250 2.86%
2022-10-05 0 0.070 0.066 0.070 0.070 0.075 100,000 7,180 0.0718 1.750 1.650 1.750 1.750 1.875 4,000 1.7950 11.11%
2022-10-03 0 0.063 0.059 0.071 - - 1,900 106 0.0558 1.575 1.475 1.775 - - 76 1.3947 0.00%
2022-09-30 0 0.063 0.059 0.071 - - 0 0 - 1.575 1.475 1.775 - - 0 - 0.00%
2022-09-29 0 0.063 0.062 0.071 0.063 0.063 115,000 7,170 0.0623 1.575 1.550 1.775 1.575 1.575 4,600 1.5587 -5.97%
2022-09-28 0 0.067 0.063 0.067 0.062 0.067 793,900 50,392 0.0635 1.675 1.575 1.675 1.550 1.675 31,756 1.5868 -10.67%
2022-09-27 0 0.075 0.062 0.075 0.064 0.078 1,322,500 93,797 0.0709 1.875 1.550 1.875 1.600 1.950 52,900 1.7731 25.00%
2022-09-26 0 0.060 0.058 0.078 0.060 0.084 660,000 41,220 0.0625 1.500 1.450 1.950 1.500 2.100 26,400 1.5614 3.45%
2022-09-23 0 0.058 0.058 0.089 0.058 0.058 27,500 1,557 0.0566 1.450 1.450 2.225 1.450 1.450 1,100 1.4155 -10.77%
2022-09-22 0 0.065 0.063 0.070 - - 800 46 0.0575 1.625 1.575 1.750 - - 32 1.4375 0.00%
2022-09-21 0 0.065 0.061 0.069 0.061 0.065 89,000 5,504 0.0618 1.625 1.525 1.725 1.525 1.625 3,560 1.5461 -5.80%
2022-09-20 0 0.069 0.055 0.069 - - 0 0 - 1.725 1.375 1.725 - - 0 - 0.00%
2022-09-19 0 0.069 0.062 0.069 0.065 0.076 860,000 56,280 0.0654 1.725 1.550 1.725 1.625 1.900 34,400 1.6360 1.47%
2022-09-16 0 0.068 0.062 0.068 0.068 0.068 500,000 34,000 0.0680 1.700 1.550 1.700 1.700 1.700 20,000 1.7000 1.49%
2022-09-15 0 0.067 0.062 0.067 - - 0 0 - 1.675 1.550 1.675 - - 0 - -1.47%
2022-09-14 0 0.068 0.065 0.068 - - 0 0 - 1.700 1.625 1.700 - - 0 - 0.00%
2022-09-13 0 0.068 0.066 0.072 0.068 0.071 4,080,000 277,680 0.0681 1.700 1.650 1.800 1.700 1.775 163,200 1.7015 -2.86%
2022-09-09 0 0.070 0.065 0.073 0.065 0.070 660,000 45,500 0.0689 1.750 1.625 1.825 1.625 1.750 26,400 1.7235 7.69%
2022-09-08 0 0.065 0.064 0.070 0.065 0.065 500,000 32,500 0.0650 1.625 1.600 1.750 1.625 1.625 20,000 1.6250 0.00%
2022-09-07 0 0.065 0.064 0.065 - - 0 0 - 1.625 1.600 1.625 - - 0 - -2.99%
2022-09-06 0 0.067 0.065 0.070 0.066 0.067 237,600 15,793 0.0665 1.675 1.625 1.750 1.650 1.675 9,504 1.6617 -1.47%
2022-09-05 0 0.068 0.066 0.068 0.064 0.068 4,185,000 283,860 0.0678 1.700 1.650 1.700 1.600 1.700 167,400 1.6957 3.03%
2022-09-02 0 0.066 0.066 0.068 0.066 0.066 343,000 22,626 0.0660 1.650 1.650 1.700 1.650 1.650 13,720 1.6491 -5.71%
2022-09-01 0 0.070 0.064 0.070 0.072 0.072 20,000 1,440 0.0720 1.750 1.600 1.750 1.800 1.800 800 1.8000 -4.11%
2022-08-31 0 0.073 0.064 0.073 0.063 0.073 403,000 27,534 0.0683 1.825 1.600 1.825 1.575 1.825 16,120 1.7081 7.35%
2022-08-30 0 0.068 0.062 0.068 0.063 0.068 760,000 50,520 0.0665 1.700 1.550 1.700 1.575 1.700 30,400 1.6618 4.62%
2022-08-29 0 0.065 0.062 0.066 0.062 0.065 140,000 8,740 0.0624 1.625 1.550 1.650 1.550 1.625 5,600 1.5607 -2.99%
2022-08-26 0 0.067 0.062 0.067 0.064 0.067 400,000 26,200 0.0655 1.675 1.550 1.675 1.600 1.675 16,000 1.6375 1.52%
2022-08-25 0 0.066 0.062 0.067 0.064 0.066 880,000 57,080 0.0649 1.650 1.550 1.675 1.600 1.650 35,200 1.6216 1.54%
2022-08-24 0 0.065 0.062 0.065 - - 0 0 - 1.625 1.550 1.625 - - 0 - 0.00%
2022-08-23 0 0.065 0.062 0.065 0.062 0.065 169,000 10,925 0.0646 1.625 1.550 1.625 1.550 1.625 6,760 1.6161 1.56%
2022-08-22 0 0.064 0.062 0.067 0.063 0.064 220,000 14,040 0.0638 1.600 1.550 1.675 1.575 1.600 8,800 1.5955 -3.03%
2022-08-19 0 0.066 0.063 0.067 0.066 0.066 500,000 33,000 0.0660 1.650 1.575 1.675 1.650 1.650 20,000 1.6500 0.00%
2022-08-18 0 0.066 0.064 0.066 0.067 0.067 20,000 1,340 0.0670 1.650 1.600 1.650 1.675 1.675 800 1.6750 6.45%
2022-08-17 0 0.062 0.062 0.067 0.062 0.071 635,000 42,095 0.0663 1.550 1.550 1.675 1.550 1.775 25,400 1.6573 -8.82%
2022-08-16 0 0.068 0.064 0.069 0.064 0.074 3,240,000 220,500 0.0681 1.700 1.600 1.725 1.600 1.850 129,600 1.7014 -5.56%
2022-08-15 0 0.072 0.067 0.072 0.067 0.073 1,380,000 95,080 0.0689 1.800 1.675 1.800 1.675 1.825 55,200 1.7225 9.09%
2022-08-12 0 0.066 0.064 0.067 0.066 0.066 1,000,000 66,000 0.0660 1.650 1.600 1.675 1.650 1.650 40,000 1.6500 1.54%
2022-08-11 0 0.065 0.063 0.067 0.063 0.068 193,750 12,517 0.0646 1.625 1.575 1.675 1.575 1.700 7,750 1.6151 -1.52%
2022-08-10 0 0.066 0.061 0.067 0.061 0.066 90,000 5,590 0.0621 1.650 1.525 1.675 1.525 1.650 3,600 1.5528 3.12%
2022-08-09 0 0.064 0.061 0.067 0.064 0.064 600,000 38,400 0.0640 1.600 1.525 1.675 1.600 1.600 24,000 1.6000 -4.48%
2022-08-08 0 0.067 0.062 0.067 0.067 0.067 667,500 44,632 0.0669 1.675 1.550 1.675 1.675 1.675 26,700 1.6716 -2.90%
2022-08-05 0 0.069 0.062 0.069 - - 0 0 - 1.725 1.550 1.725 - - 0 - 0.00%
2022-08-04 0 0.069 0.064 0.069 0.064 0.070 780,000 50,500 0.0647 1.725 1.600 1.725 1.600 1.750 31,200 1.6186 0.00%
2022-08-03 0 0.069 0.063 0.069 - - 0 0 - 1.725 1.575 1.725 - - 0 - 0.00%
2022-08-02 0 0.069 0.062 0.069 0.069 0.069 20,000 1,380 0.0690 1.725 1.550 1.725 1.725 1.725 800 1.7250 2.99%
2022-08-01 0 0.067 0.066 0.067 0.066 0.070 840,000 55,820 0.0665 1.675 1.650 1.675 1.650 1.750 33,600 1.6613 0.00%
2022-07-29 0 0.067 0.065 0.068 0.065 0.072 1,380,200 91,352 0.0662 1.675 1.625 1.700 1.625 1.800 55,208 1.6547 0.00%
2022-07-28 0 0.067 0.066 0.068 0.067 0.069 870,000 59,840 0.0688 1.675 1.650 1.700 1.675 1.725 34,800 1.7195 -4.29%
2022-07-27 0 0.070 0.065 0.070 0.067 0.074 1,212,500 81,872 0.0675 1.750 1.625 1.750 1.675 1.850 48,500 1.6881 0.00%
2022-07-26 0 0.070 0.067 0.070 0.068 0.074 1,800,200 127,933 0.0711 1.750 1.675 1.750 1.700 1.850 72,008 1.7766 -2.78%
2022-07-25 0 0.072 0.073 0.080 0.072 0.072 41,000 2,945 0.0718 1.800 1.825 2.000 1.800 1.800 1,640 1.7957 -8.86%
2022-07-22 0 0.079 0.071 0.080 0.079 0.079 120,000 9,480 0.0790 1.975 1.775 2.000 1.975 1.975 4,800 1.9750 -1.25%
2022-07-21 0 0.080 0.071 0.080 0.074 0.080 165,050 12,453 0.0754 2.000 1.775 2.000 1.850 2.000 6,602 1.8862 12.68%
2022-07-20 0 0.071 0.071 0.077 0.070 0.075 1,080,000 80,640 0.0747 1.775 1.775 1.925 1.750 1.875 43,200 1.8667 -7.79%
2022-07-19 0 0.077 0.070 0.078 0.070 0.078 441,000 31,585 0.0716 1.925 1.750 1.950 1.750 1.950 17,640 1.7905 4.05%
2022-07-18 0 0.074 0.066 0.074 - - 0 0 - 1.850 1.650 1.850 - - 0 - 0.00%
2022-07-15 0 0.074 0.070 0.074 0.069 0.074 480,000 33,400 0.0696 1.850 1.750 1.850 1.725 1.850 19,200 1.7396 5.71%
2022-07-14 0 0.070 0.069 0.074 0.070 0.080 207,500 16,087 0.0775 1.750 1.725 1.850 1.750 2.000 8,300 1.9382 -5.41%
2022-07-13 0 0.074 0.070 0.081 0.073 0.076 1,440,000 108,540 0.0754 1.850 1.750 2.025 1.825 1.900 57,600 1.8844 -6.33%
2022-07-12 0 0.079 0.072 0.079 0.070 0.086 2,445,000 186,895 0.0764 1.975 1.800 1.975 1.750 2.150 97,800 1.9110 5.33%
2022-07-11 0 0.075 0.070 0.075 0.070 0.075 1,744,500 125,412 0.0719 1.875 1.750 1.875 1.750 1.875 69,780 1.7972 1.35%
2022-07-08 0 0.074 0.069 0.074 0.070 0.076 161,000 11,905 0.0739 1.850 1.725 1.850 1.750 1.900 6,440 1.8486 2.78%
2022-07-07 0 0.072 0.069 0.072 0.068 0.079 720,300 50,039 0.0695 1.800 1.725 1.800 1.700 1.975 28,812 1.7367 2.86%
2022-07-06 0 0.070 0.068 0.073 0.068 0.079 978,671 68,094 0.0696 1.750 1.700 1.825 1.700 1.975 39,147 1.7395 0.00%
2022-07-05 0 0.070 0.070 0.071 0.066 0.080 1,500,000 107,380 0.0716 1.750 1.750 1.775 1.650 2.000 60,000 1.7897 -1.41%
2022-07-04 0 0.071 0.070 0.073 0.068 0.075 2,715,525 191,791 0.0706 1.775 1.750 1.825 1.700 1.875 108,621 1.7657 -5.33%
2022-06-30 0 0.075 0.070 0.075 0.070 0.075 1,856,250 133,357 0.0718 1.875 1.750 1.875 1.750 1.875 74,250 1.7961 -6.25%
2022-06-29 0 0.080 0.077 0.080 0.072 0.080 1,082,500 81,475 0.0753 2.000 1.925 2.000 1.800 2.000 43,300 1.8816 -1.23%
2022-06-28 0 0.081 0.080 0.082 0.079 0.081 1,048,650 84,802 0.0809 2.025 2.000 2.050 1.975 2.025 41,946 2.0217 2.53%
2022-06-27 0 0.079 0.076 0.079 0.079 0.079 20,000 1,580 0.0790 1.975 1.900 1.975 1.975 1.975 800 1.9750 -3.66%
2022-06-24 0 0.082 0.082 0.086 0.082 0.082 240,000 19,680 0.0820 2.050 2.050 2.150 2.050 2.050 9,600 2.0500 2.50%
2022-06-23 0 0.080 0.080 0.082 0.079 0.083 430,000 35,302 0.0821 2.000 2.000 2.050 1.975 2.075 17,200 2.0524 -3.61%
2022-06-22 0 0.083 0.079 0.087 0.075 0.087 4,932,500 388,552 0.0788 2.075 1.975 2.175 1.875 2.175 197,300 1.9693 -7.78%
2022-06-21 0 0.090 0.079 0.090 - - 0 0 - 2.250 1.975 2.250 - - 0 - 0.00%
2022-06-20 0 0.090 0.083 0.093 0.090 0.090 20,000 1,800 0.0900 2.250 2.075 2.325 2.250 2.250 800 2.2500 0.00%
2022-06-17 0 0.090 0.082 0.090 0.090 0.090 20,000 1,800 0.0900 2.250 2.050 2.250 2.250 2.250 800 2.2500 0.00%
2022-06-16 0 0.090 0.085 0.090 0.090 0.095 720,300 66,302 0.0920 2.250 2.125 2.250 2.250 2.375 28,812 2.3012 2.27%
2022-06-15 0 0.088 0.079 0.089 0.084 0.088 800,000 69,200 0.0865 2.200 1.975 2.225 2.100 2.200 32,000 2.1625 4.76%
2022-06-14 0 0.084 0.076 0.090 0.086 0.086 310,000 26,560 0.0857 2.100 1.900 2.250 2.150 2.150 12,400 2.1419 -5.62%
2022-06-13 0 0.089 0.076 0.095 - - 2,000 132 0.0660 2.225 1.900 2.375 - - 80 1.6500 0.00%
2022-06-10 0 0.089 0.080 0.095 - - 0 0 - 2.225 2.000 2.375 - - 0 - 0.00%
2022-06-09 0 0.089 0.089 0.094 0.089 0.089 580,000 51,620 0.0890 2.225 2.225 2.350 2.225 2.225 23,200 2.2250 -1.11%
2022-06-08 0 0.090 0.089 0.090 0.090 0.104 800,000 72,720 0.0909 2.250 2.225 2.250 2.250 2.600 32,000 2.2725 -5.26%
2022-06-07 0 0.095 0.088 0.095 0.088 0.099 220,000 20,680 0.0940 2.375 2.200 2.375 2.200 2.475 8,800 2.3500 6.74%
2022-06-06 0 0.089 0.086 0.090 0.086 0.095 720,000 64,100 0.0890 2.225 2.150 2.250 2.150 2.375 28,800 2.2257 -2.20%
2022-06-02 0 0.091 0.090 0.095 0.091 0.091 160,000 14,560 0.0910 2.275 2.250 2.375 2.275 2.275 6,400 2.2750 1.11%
2022-06-01 0 0.090 0.090 0.094 0.089 0.090 1,185,000 106,110 0.0895 2.250 2.250 2.350 2.225 2.250 47,400 2.2386 1.12%
2022-05-31 0 0.089 0.090 0.094 0.089 0.093 13,100,000 1,202,900 0.0918 2.225 2.250 2.350 2.225 2.325 524,000 2.2956 -7.29%
2022-05-30 0 0.096 0.095 0.097 0.092 0.097 2,332,000 217,872 0.0934 2.400 2.375 2.425 2.300 2.425 93,280 2.3357 4.35%
2022-05-27 0 0.092 0.092 0.097 0.092 0.100 1,140,000 109,220 0.0958 2.300 2.300 2.425 2.300 2.500 45,600 2.3952 -1.08%
2022-05-26 0 0.093 0.093 0.104 - - 0 0 - 2.325 2.325 2.600 - - 0 - 0.00%
2022-05-25 0 0.093 0.093 0.095 0.093 0.095 60,500 5,701 0.0942 2.325 2.325 2.375 2.325 2.375 2,420 2.3558 0.00%
2022-05-24 0 0.093 0.093 0.103 0.093 0.093 60,000 5,580 0.0930 2.325 2.325 2.575 2.325 2.325 2,400 2.3250 -1.06%
2022-05-23 0 0.094 0.093 0.100 - - 0 0 - 2.350 2.325 2.500 - - 0 - 0.00%
2022-05-20 0 0.094 0.094 0.108 0.093 0.100 1,411,250 138,581 0.0982 2.350 2.350 2.700 2.325 2.500 56,450 2.4549 1.08%
2022-05-19 0 0.093 0.092 0.093 0.093 0.093 80,000 7,440 0.0930 2.325 2.300 2.325 2.325 2.325 3,200 2.3250 1.09%
2022-05-18 0 0.092 0.092 0.094 0.089 0.094 2,460,000 227,880 0.0926 2.300 2.300 2.350 2.225 2.350 98,400 2.3159 -19.30%
2022-05-17 0 0.114 0.089 0.114 0.088 0.114 1,420,000 128,700 0.0906 2.850 2.225 2.850 2.200 2.850 56,800 2.2658 23.91%
2022-05-16 0 0.092 0.092 0.095 - - 0 0 - 2.300 2.300 2.375 - - 0 - 0.00%
2022-05-13 0 0.092 0.092 0.095 0.092 0.092 20,000 1,840 0.0920 2.300 2.300 2.375 2.300 2.300 800 2.3000 0.00%
2022-05-12 0 0.092 0.092 0.095 0.092 0.092 220,000 20,240 0.0920 2.300 2.300 2.375 2.300 2.300 8,800 2.3000 0.00%
2022-05-11 0 0.092 0.092 0.095 0.092 0.092 82,500 7,560 0.0916 2.300 2.300 2.375 2.300 2.300 3,300 2.2909 0.00%
2022-05-10 0 0.092 0.090 0.095 0.090 0.091 40,000 3,620 0.0905 2.300 2.250 2.375 2.250 2.275 1,600 2.2625 -1.08%
2022-05-06 0 0.093 0.091 0.100 - - 0 0 - 2.325 2.275 2.500 - - 0 - 0.00%
2022-05-05 0 0.093 0.093 0.110 0.093 0.093 400,000 37,200 0.0930 2.325 2.325 2.750 2.325 2.325 16,000 2.3250 0.00%
2022-05-04 0 0.093 0.092 0.095 0.090 0.095 16,157,500 1,457,627 0.0902 2.325 2.300 2.375 2.250 2.375 646,300 2.2553 3.33%
2022-05-03 0 0.090 0.081 0.095 0.092 0.092 20,000 1,840 0.0920 2.250 2.025 2.375 2.300 2.300 800 2.3000 -5.26%
2022-04-29 0 0.095 0.095 0.098 0.095 0.095 720,000 68,400 0.0950 2.375 2.375 2.450 2.375 2.375 28,800 2.3750 1.06%
2022-04-28 0 0.094 0.093 0.094 0.094 0.095 46,400,000 4,407,860 0.0950 2.350 2.325 2.350 2.350 2.375 1,856,000 2.3749 -1.05%
2022-04-27 0 0.095 0.092 0.095 0.096 0.098 400,000 38,600 0.0965 2.375 2.300 2.375 2.400 2.450 16,000 2.4125 -1.04%
2022-04-26 0 0.096 0.094 0.096 0.093 0.096 700,000 66,220 0.0946 2.400 2.350 2.400 2.325 2.400 28,000 2.3650 1.05%
2022-04-25 0 0.095 0.093 0.097 0.095 0.098 44,600,000 4,328,580 0.0971 2.375 2.325 2.425 2.375 2.450 1,784,000 2.4263 -2.06%
2022-04-22 0 0.097 0.093 0.098 0.090 0.102 1,421,125 130,718 0.0920 2.425 2.325 2.450 2.250 2.550 56,845 2.2996 6.59%
2022-04-21 0 0.091 0.090 0.092 0.090 0.093 1,316,500 121,167 0.0920 2.275 2.250 2.300 2.250 2.325 52,660 2.3009 -5.21%
2022-04-20 0 0.096 0.092 0.096 - - 260,000 24,960 0.0960 2.400 2.300 2.400 - - 10,400 2.4000 -1.03%
2022-04-19 0 0.097 0.097 0.108 0.097 0.097 280,000 27,160 0.0970 2.425 2.425 2.700 2.425 2.425 11,200 2.4250 0.00%
2022-04-14 0 0.097 0.093 0.097 0.092 0.097 55,000 5,100 0.0927 2.425 2.325 2.425 2.300 2.425 2,200 2.3182 2.11%
2022-04-13 0 0.095 0.095 0.108 0.093 0.093 40,000 3,720 0.0930 2.375 2.375 2.700 2.325 2.325 1,600 2.3250 -1.04%
2022-04-12 0 0.096 0.094 0.100 0.095 0.096 393,000 38,123 0.0970 2.400 2.350 2.500 2.375 2.400 15,720 2.4251 -4.95%
2022-04-11 0 0.101 0.092 0.101 0.092 0.101 1,080,000 100,760 0.0933 2.525 2.300 2.525 2.300 2.525 43,200 2.3324 0.00%
2022-04-08 0 0.101 0.096 0.108 0.094 0.108 1,155,000 109,730 0.0950 2.525 2.400 2.700 2.350 2.700 46,200 2.3751 -4.72%
2022-04-07 0 0.106 0.095 0.106 0.110 0.110 200,000 22,000 0.1100 2.650 2.375 2.650 2.750 2.750 8,000 2.7500 8.16%
2022-04-06 0 0.098 0.092 0.103 0.096 0.103 820,000 83,820 0.1022 2.450 2.300 2.575 2.400 2.575 32,800 2.5555 2.08%
2022-04-04 0 0.096 0.096 0.105 - - 0 0 - 2.400 2.400 2.625 - - 0 - 4.35%
2022-04-01 0 0.092 0.092 0.118 0.092 0.092 1,681,000 154,645 0.0920 2.300 2.300 2.950 2.300 2.300 67,240 2.2999 -6.12%
2022-03-31 0 0.098 0.091 0.102 0.091 0.102 182,170 18,046 0.0991 2.450 2.275 2.550 2.275 2.550 7,287 2.4765 0.00%
2022-03-30 0 0.098 0.090 0.098 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2022-03-29 0 0.098 0.092 0.104 0.098 0.098 430,000 42,080 0.0979 2.450 2.300 2.600 2.450 2.450 17,200 2.4465 2.08%
2022-03-28 0 0.096 0.095 0.104 0.095 0.096 548,000 52,528 0.0959 2.400 2.375 2.600 2.375 2.400 21,920 2.3964 3.23%
2022-03-25 0 0.093 0.093 0.110 - - 0 0 - 2.325 2.325 2.750 - - 0 - 1.09%
2022-03-24 0 0.092 0.092 0.108 0.092 0.092 240,000 22,080 0.0920 2.300 2.300 2.700 2.300 2.300 9,600 2.3000 -1.08%
2022-03-23 0 0.093 0.092 0.108 0.092 0.108 1,980,000 196,000 0.0990 2.325 2.300 2.700 2.300 2.700 79,200 2.4747 -6.06%
2022-03-22 0 0.099 0.092 0.095 0.091 0.103 380,000 37,240 0.0980 2.475 2.300 2.375 2.275 2.575 15,200 2.4500 -3.88%
2022-03-21 0 0.103 0.098 0.113 0.099 0.109 700,000 72,040 0.1029 2.575 2.450 2.825 2.475 2.725 28,000 2.5729 0.98%
2022-03-18 0 0.102 0.102 0.106 0.100 0.107 3,470,000 350,930 0.1011 2.550 2.550 2.650 2.500 2.675 138,800 2.5283 -13.56%
2022-03-17 0 0.118 0.109 0.118 0.116 0.118 400,500 46,645 0.1165 2.950 2.725 2.950 2.900 2.950 16,020 2.9117 8.26%
2022-03-16 0 0.109 0.104 0.116 0.109 0.109 60,000 6,540 0.1090 2.725 2.600 2.900 2.725 2.725 2,400 2.7250 -1.80%
2022-03-15 0 0.111 0.080 0.110 0.101 0.120 7,920,000 851,540 0.1075 2.775 2.000 2.750 2.525 3.000 316,800 2.6879 -5.93%
2022-03-14 0 0.118 0.118 0.125 0.113 0.113 120,000 13,560 0.1130 2.950 2.950 3.125 2.825 2.825 4,800 2.8250 -7.81%
2022-03-11 0 0.128 - 0.131 - - 0 0 - 3.200 - 3.275 - - 0 - 0.00%
2022-03-10 0 0.128 0.114 0.128 0.128 0.132 320,000 42,160 0.1318 3.200 2.850 3.200 3.200 3.300 12,800 3.2938 0.00%
2022-03-09 0 0.128 0.114 0.130 - - 0 0 - 3.200 2.850 3.250 - - 0 - 0.00%
2022-03-08 0 0.128 0.117 0.128 0.120 0.128 920,000 114,400 0.1243 3.200 2.925 3.200 3.000 3.200 36,800 3.1087 2.40%
2022-03-07 0 0.125 0.117 0.125 0.126 0.128 501,000 63,302 0.1264 3.125 2.925 3.125 3.150 3.200 20,040 3.1588 4.17%
2022-03-04 0 0.120 0.118 0.130 0.117 0.120 490,000 58,200 0.1188 3.000 2.950 3.250 2.925 3.000 19,600 2.9694 -0.83%
2022-03-03 0 0.121 0.122 0.131 0.112 0.132 960,000 120,680 0.1257 3.025 3.050 3.275 2.800 3.300 38,400 3.1427 -6.92%
2022-03-02 0 0.130 0.112 0.130 0.122 0.133 700,000 91,440 0.1306 3.250 2.800 3.250 3.050 3.325 28,000 3.2657 6.56%
2022-03-01 0 0.122 0.122 0.130 0.120 0.122 380,000 46,000 0.1211 3.050 3.050 3.250 3.000 3.050 15,200 3.0263 -2.40%
2022-02-28 0 0.125 0.123 0.137 0.120 0.125 180,000 22,220 0.1234 3.125 3.075 3.425 3.000 3.125 7,200 3.0861 -8.76%
2022-02-25 0 0.137 0.120 0.137 - - 0 0 - 3.425 3.000 3.425 - - 0 - 0.00%
2022-02-24 0 0.137 0.120 0.133 - - 0 0 - 3.425 3.000 3.325 - - 0 - 0.00%
2022-02-23 0 0.137 0.122 0.145 - - 0 0 - 3.425 3.050 3.625 - - 0 - 0.00%
2022-02-22 0 0.137 0.127 0.137 0.125 0.137 700,000 94,700 0.1353 3.425 3.175 3.425 3.125 3.425 28,000 3.3821 0.00%
2022-02-21 0 0.137 0.126 0.137 - - 9,500 1,092 0.1149 3.425 3.150 3.425 - - 380 2.8737 -5.52%
2022-02-18 0 0.145 0.125 0.145 0.138 0.145 280,000 40,120 0.1433 3.625 3.125 3.625 3.450 3.625 11,200 3.5821 5.07%
2022-02-17 0 0.138 0.138 0.145 0.138 0.138 40,000 5,520 0.1380 3.450 3.450 3.625 3.450 3.450 1,600 3.4500 0.00%
2022-02-16 0 0.138 0.122 0.141 0.138 0.143 3,002,000 418,730 0.1395 3.450 3.050 3.525 3.450 3.575 120,080 3.4871 -3.50%
2022-02-15 0 0.143 0.142 0.145 0.143 0.149 1,160,000 167,680 0.1446 3.575 3.550 3.625 3.575 3.725 46,400 3.6138 2.14%
2022-02-14 0 0.140 0.134 0.143 0.140 0.143 12,320,000 1,761,520 0.1430 3.500 3.350 3.575 3.500 3.575 492,800 3.5745 -6.67%
2022-02-11 0 0.150 0.149 0.150 0.150 0.151 14,080,000 2,116,540 0.1503 3.750 3.725 3.750 3.750 3.775 563,200 3.7581 0.00%
2022-02-10 0 0.150 0.146 0.159 0.150 0.160 1,040,000 163,320 0.1570 3.750 3.650 3.975 3.750 4.000 41,600 3.9260 -6.25%
2022-02-09 0 0.160 0.151 0.160 0.144 0.161 9,230,000 1,369,890 0.1484 4.000 3.775 4.000 3.600 4.025 369,200 3.7104 11.89%
2022-02-08 0 0.143 0.142 0.143 0.137 0.145 9,244,000 1,318,404 0.1426 3.575 3.550 3.575 3.425 3.625 369,760 3.5656 4.38%
2022-02-07 0 0.137 0.136 0.138 0.110 0.141 5,277,350 686,512 0.1301 3.425 3.400 3.450 2.750 3.525 211,094 3.2522 19.13%
2022-02-04 0 0.115 0.113 0.115 0.097 0.120 9,074,000 988,640 0.1090 2.875 2.825 2.875 2.425 3.000 362,960 2.7238 4.55%
2022-01-31 0 0.110 0.097 0.110 0.096 0.110 52,200 5,196 0.0995 2.750 2.425 2.750 2.400 2.750 2,088 2.4885 7.84%
2022-01-28 0 0.102 0.099 0.102 0.096 0.103 14,598,750 1,480,778 0.1014 2.550 2.475 2.550 2.400 2.575 583,950 2.5358 7.37%
2022-01-27 0 0.095 0.087 0.100 0.095 0.095 20,000 1,900 0.0950 2.375 2.175 2.500 2.375 2.375 800 2.3750 0.00%
2022-01-26 0 0.095 0.095 0.100 0.095 0.095 40,000 3,635 0.0909 2.375 2.375 2.500 2.375 2.375 1,600 2.2719 -5.00%
2022-01-25 0 0.100 0.092 0.100 0.095 0.104 612,000 62,060 0.1014 2.500 2.300 2.500 2.375 2.600 24,480 2.5351 9.89%
2022-01-24 0 0.091 0.091 0.099 0.091 0.104 330,000 32,640 0.0989 2.275 2.275 2.475 2.275 2.600 13,200 2.4727 -5.21%
2022-01-21 0 0.096 0.091 0.096 0.091 0.099 120,000 11,380 0.0948 2.400 2.275 2.400 2.275 2.475 4,800 2.3708 1.05%
2022-01-20 0 0.095 0.081 0.095 0.092 0.095 528,000 48,580 0.0920 2.375 2.025 2.375 2.300 2.375 21,120 2.3002 3.26%
2022-01-19 0 0.092 0.086 0.093 0.091 0.092 800,000 73,100 0.0914 2.300 2.150 2.325 2.275 2.300 32,000 2.2844 -1.08%
2022-01-18 0 0.093 0.085 0.093 - - 0 0 - 2.325 2.125 2.325 - - 0 - 0.00%
2022-01-17 0 0.093 0.089 0.094 0.089 0.094 680,000 62,420 0.0918 2.325 2.225 2.350 2.225 2.350 27,200 2.2949 2.20%
2022-01-14 0 0.091 0.082 0.091 0.091 0.091 20,000 1,820 0.0910 2.275 2.050 2.275 2.275 2.275 800 2.2750 0.00%
2022-01-13 0 0.091 0.084 0.091 - - 15,000 1,170 0.0780 2.275 2.100 2.275 - - 600 1.9500 0.00%
2022-01-12 0 0.091 0.085 0.091 0.084 0.091 440,000 38,480 0.0875 2.275 2.125 2.275 2.100 2.275 17,600 2.1864 9.64%
2022-01-11 0 0.083 0.083 0.090 0.083 0.083 48,500 3,983 0.0821 2.075 2.075 2.250 2.075 2.075 1,940 2.0531 0.00%
2022-01-10 0 0.083 0.083 0.090 - - 0 0 - 2.075 2.075 2.250 - - 0 - 3.75%
2022-01-07 0 0.080 0.080 0.090 0.080 0.090 1,871,250 154,301 0.0825 2.000 2.000 2.250 2.000 2.250 74,850 2.0615 -11.11%
2022-01-06 0 0.090 0.080 0.090 0.086 0.092 440,000 38,880 0.0884 2.250 2.000 2.250 2.150 2.300 17,600 2.2091 -1.10%
2022-01-05 0 0.091 0.086 0.091 0.086 0.091 600,000 53,500 0.0892 2.275 2.150 2.275 2.150 2.275 24,000 2.2292 5.81%
2022-01-04 0 0.086 0.080 0.086 0.086 0.093 1,083,150 97,527 0.0900 2.150 2.000 2.150 2.150 2.325 43,326 2.2510 -7.53%
2022-01-03 0 0.093 0.093 0.097 0.090 0.093 1,460,000 133,340 0.0913 2.325 2.325 2.425 2.250 2.325 58,400 2.2832 1.09%
2021-12-31 0 0.092 0.092 0.099 0.091 0.092 320,000 29,400 0.0919 2.300 2.300 2.475 2.275 2.300 12,800 2.2969 -8.00%
2021-12-30 0 0.100 0.094 0.100 - - 0 0 - 2.500 2.350 2.500 - - 0 - 0.00%
2021-12-29 0 0.100 0.094 0.102 0.100 0.100 50,100 4,898 0.0978 2.500 2.350 2.550 2.500 2.500 2,004 2.4441 6.38%
2021-12-28 0 0.094 0.093 0.100 0.093 0.094 520,000 48,440 0.0932 2.350 2.325 2.500 2.325 2.350 20,800 2.3288 -7.84%
2021-12-24 0 0.102 0.096 0.103 0.090 0.102 2,580,000 244,660 0.0948 2.550 2.400 2.575 2.250 2.550 103,200 2.3707 -1.92%
2021-12-23 0 0.104 0.095 0.105 0.094 0.104 1,640,000 162,020 0.0988 2.600 2.375 2.625 2.350 2.600 65,600 2.4698 -3.70%
2021-12-22 0 0.108 0.100 0.108 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2021-12-21 0 0.108 0.106 0.114 - - 0 0 - 2.700 2.650 2.850 - - 0 - 0.00%
2021-12-20 0 0.108 0.108 0.110 0.108 0.110 660,000 72,520 0.1099 2.700 2.700 2.750 2.700 2.750 26,400 2.7470 0.93%
2021-12-17 0 0.107 0.100 0.108 0.090 0.112 2,250,000 229,400 0.1020 2.675 2.500 2.700 2.250 2.800 90,000 2.5489 -4.46%
2021-12-16 0 0.112 0.112 0.117 - - 200,000 22,100 0.1105 2.800 2.800 2.925 - - 8,000 2.7625 0.00%
2021-12-15 0 0.112 0.112 0.120 0.112 0.114 720,000 80,990 0.1125 2.800 2.800 3.000 2.800 2.850 28,800 2.8122 -2.61%
2021-12-14 0 0.115 0.115 0.120 0.115 0.115 40,000 4,600 0.1150 2.875 2.875 3.000 2.875 2.875 1,600 2.8750 -4.17%
2021-12-13 0 0.120 0.115 0.126 0.113 0.120 3,080,000 365,520 0.1187 3.000 2.875 3.150 2.825 3.000 123,200 2.9669 -1.64%
2021-12-10 0 0.122 0.112 0.122 - - 0 0 - 3.050 2.800 3.050 - - 0 - -0.81%
2021-12-09 0 0.123 0.112 0.123 0.119 0.123 47,600 5,660 0.1189 3.075 2.800 3.075 2.975 3.075 1,904 2.9727 0.82%
2021-12-08 0 0.122 0.111 0.122 0.111 0.122 140,000 15,900 0.1136 3.050 2.775 3.050 2.775 3.050 5,600 2.8393 0.00%
2021-12-07 0 0.122 0.112 0.123 0.122 0.128 100,000 12,440 0.1244 3.050 2.800 3.075 3.050 3.200 4,000 3.1100 -0.81%
2021-12-06 0 0.123 0.112 0.124 0.123 0.123 505,000 62,050 0.1229 3.075 2.800 3.100 3.075 3.075 20,200 3.0718 2.50%
2021-12-03 0 0.120 0.111 0.121 - - 0 0 - 3.000 2.775 3.025 - - 0 - 0.00%
2021-12-02 0 0.120 0.112 0.125 - - 0 0 - 3.000 2.800 3.125 - - 0 - 0.00%
2021-12-01 0 0.120 0.115 0.125 0.114 0.122 1,400,000 167,700 0.1198 3.000 2.875 3.125 2.850 3.050 56,000 2.9946 6.19%
2021-11-30 0 0.113 0.108 0.113 0.106 0.114 2,047,500 224,723 0.1098 2.825 2.700 2.825 2.650 2.850 81,900 2.7439 -3.42%
2021-11-29 0 0.117 0.117 0.120 0.109 0.118 1,580,000 178,140 0.1127 2.925 2.925 3.000 2.725 2.950 63,200 2.8187 -0.85%
2021-11-26 0 0.118 0.112 0.118 0.117 0.118 500,000 58,980 0.1180 2.950 2.800 2.950 2.925 2.950 20,000 2.9490 0.85%
2021-11-25 0 0.117 0.113 0.114 0.113 0.121 1,185,000 142,695 0.1204 2.925 2.825 2.850 2.825 3.025 47,400 3.0104 -1.68%
2021-11-24 0 0.119 0.114 0.116 0.119 0.119 200,000 23,800 0.1190 2.975 2.850 2.900 2.975 2.975 8,000 2.9750 -0.83%
2021-11-23 0 0.120 0.108 0.123 0.108 0.121 6,983,000 790,575 0.1132 3.000 2.700 3.075 2.700 3.025 279,320 2.8304 0.00%
2021-11-22 0 0.120 0.120 0.123 0.120 0.125 480,000 58,780 0.1225 3.000 3.000 3.075 3.000 3.125 19,200 3.0615 -2.44%
2021-11-19 0 0.123 0.121 0.123 0.123 0.123 200,700 24,680 0.1230 3.075 3.025 3.075 3.075 3.075 8,028 3.0742 -6.11%
2021-11-18 0 0.131 0.122 0.131 0.122 0.131 472,300 60,956 0.1291 3.275 3.050 3.275 3.050 3.275 18,892 3.2266 2.34%
2021-11-17 0 0.128 0.125 0.130 0.122 0.128 800,000 100,660 0.1258 3.200 3.125 3.250 3.050 3.200 32,000 3.1456 0.00%
2021-11-16 0 0.128 0.123 0.129 - - 6,000 705 0.1175 3.200 3.075 3.225 - - 240 2.9375 -0.78%
2021-11-15 0 0.129 0.123 0.131 0.124 0.130 800,000 99,820 0.1248 3.225 3.075 3.275 3.100 3.250 32,000 3.1194 0.78%
2021-11-12 0 0.128 0.128 0.132 0.127 0.128 1,301,700 166,495 0.1279 3.200 3.200 3.300 3.175 3.200 52,068 3.1976 0.00%
2021-11-11 0 0.128 0.121 0.130 - - 5,000 555 0.1110 3.200 3.025 3.250 - - 200 2.7750 -1.54%
2021-11-10 0 0.130 0.123 0.130 - - 0 0 - 3.250 3.075 3.250 - - 0 - -2.99%
2021-11-09 0 0.134 0.121 0.134 0.120 0.135 980,000 119,000 0.1214 3.350 3.025 3.350 3.000 3.375 39,200 3.0357 8.94%
2021-11-08 0 0.123 0.122 0.128 0.123 0.123 60,000 7,380 0.1230 3.075 3.050 3.200 3.075 3.075 2,400 3.0750 -3.91%
2021-11-05 0 0.128 0.120 0.128 0.121 0.128 145,000 17,780 0.1226 3.200 3.000 3.200 3.025 3.200 5,800 3.0655 0.00%
2021-11-04 0 0.128 0.120 0.130 0.126 0.128 420,000 53,720 0.1279 3.200 3.000 3.250 3.150 3.200 16,800 3.1976 0.00%
2021-11-03 0 0.128 0.117 0.130 0.112 0.128 3,760,700 465,479 0.1238 3.200 2.925 3.250 2.800 3.200 150,428 3.0944 1.59%
2021-11-02 0 0.126 0.120 0.126 0.126 0.126 1,420,000 178,920 0.1260 3.150 3.000 3.150 3.150 3.150 56,800 3.1500 4.13%
2021-11-01 0 0.121 0.120 0.130 0.121 0.123 377,500 45,577 0.1207 3.025 3.000 3.250 3.025 3.075 15,100 3.0183 -5.47%
2021-10-29 0 0.128 0.122 0.132 0.127 0.129 2,180,000 279,500 0.1282 3.200 3.050 3.300 3.175 3.225 87,200 3.2053 -3.03%
2021-10-28 0 0.132 0.120 0.133 0.120 0.132 2,800,000 349,860 0.1250 3.300 3.000 3.325 3.000 3.300 112,000 3.1238 5.60%
2021-10-27 0 0.125 0.121 0.126 0.125 0.130 1,740,000 219,680 0.1263 3.125 3.025 3.150 3.125 3.250 69,600 3.1563 -0.79%
2021-10-26 0 0.126 0.123 0.127 0.123 0.127 890,000 111,260 0.1250 3.150 3.075 3.175 3.075 3.175 35,600 3.1253 3.28%
2021-10-25 0 0.122 0.122 0.131 0.120 0.129 1,180,000 145,680 0.1235 3.050 3.050 3.275 3.000 3.225 47,200 3.0864 -9.63%
2021-10-22 0 0.135 0.126 0.150 0.126 0.135 360,000 46,400 0.1289 3.375 3.150 3.750 3.150 3.375 14,400 3.2222 7.14%
2021-10-21 0 0.126 0.124 0.145 0.126 0.127 560,000 70,880 0.1266 3.150 3.100 3.625 3.150 3.175 22,400 3.1643 0.00%
2021-10-20 0 0.126 0.126 0.130 0.125 0.126 120,000 15,100 0.1258 3.150 3.150 3.250 3.125 3.150 4,800 3.1458 0.00%
2021-10-19 0 0.126 0.126 0.131 0.126 0.127 140,000 17,720 0.1266 3.150 3.150 3.275 3.150 3.175 5,600 3.1643 -5.26%
2021-10-18 0 0.133 0.124 0.137 0.125 0.134 4,360,000 576,740 0.1323 3.325 3.100 3.425 3.125 3.350 174,400 3.3070 2.31%
2021-10-15 0 0.130 0.127 0.130 0.130 0.131 1,220,000 159,800 0.1310 3.250 3.175 3.250 3.250 3.275 48,800 3.2746 2.36%
2021-10-12 0 0.127 0.127 0.133 0.127 0.127 30,000 3,760 0.1253 3.175 3.175 3.325 3.175 3.175 1,200 3.1333 -3.05%
2021-10-11 0 0.131 0.126 0.132 0.131 0.137 2,840,000 375,040 0.1321 3.275 3.150 3.300 3.275 3.425 113,600 3.3014 0.77%
2021-10-08 0 0.130 0.125 0.130 0.130 0.130 98,950 12,612 0.1275 3.250 3.125 3.250 3.250 3.250 3,958 3.1865 -0.76%
2021-10-07 0 0.131 0.123 0.130 0.130 0.134 5,760,000 764,740 0.1328 3.275 3.075 3.250 3.250 3.350 230,400 3.3192 -1.50%
2021-10-06 0 0.133 0.127 0.133 0.130 0.133 60,000 7,860 0.1310 3.325 3.175 3.325 3.250 3.325 2,400 3.2750 7.26%
2021-10-05 0 0.124 0.124 0.133 0.124 0.124 63,500 7,867 0.1239 3.100 3.100 3.325 3.100 3.100 2,540 3.0972 -6.77%
2021-10-04 0 0.133 0.127 0.134 0.128 0.133 4,740,000 620,060 0.1308 3.325 3.175 3.350 3.200 3.325 189,600 3.2704 1.53%
2021-09-30 0 0.131 0.130 0.134 0.131 0.134 3,120,000 412,080 0.1321 3.275 3.250 3.350 3.275 3.350 124,800 3.3019 -2.96%
2021-09-29 0 0.135 0.129 0.136 0.130 0.136 2,120,000 285,200 0.1345 3.375 3.225 3.400 3.250 3.400 84,800 3.3632 3.05%
2021-09-28 0 0.131 0.131 0.137 - - 0 0 - 3.275 3.275 3.425 - - 0 - 0.77%
2021-09-27 0 0.130 0.130 0.135 0.130 0.131 200,000 26,020 0.1301 3.250 3.250 3.375 3.250 3.275 8,000 3.2525 -4.41%
2021-09-24 0 0.136 0.133 0.136 0.131 0.137 1,140,600 152,455 0.1337 3.400 3.325 3.400 3.275 3.425 45,624 3.3416 -1.45%
2021-09-23 0 0.138 0.133 0.139 0.129 0.139 4,180,000 567,680 0.1358 3.450 3.325 3.475 3.225 3.475 167,200 3.3952 -1.43%
2021-09-21 0 0.140 0.130 0.140 0.140 0.140 100,000 14,000 0.1400 3.500 3.250 3.500 3.500 3.500 4,000 3.5000 5.26%
2021-09-20 0 0.133 0.131 0.139 0.130 0.145 7,620,000 1,046,480 0.1373 3.325 3.275 3.475 3.250 3.625 304,800 3.4333 -8.90%
2021-09-17 0 0.146 0.140 0.147 0.138 0.147 373,200 52,716 0.1413 3.650 3.500 3.675 3.450 3.675 14,928 3.5314 2.10%
2021-09-16 0 0.143 0.143 0.147 0.141 0.147 240,000 34,040 0.1418 3.575 3.575 3.675 3.525 3.675 9,600 3.5458 -2.72%
2021-09-15 0 0.147 0.146 0.153 0.141 0.153 2,337,225 349,403 0.1495 3.675 3.650 3.825 3.525 3.825 93,489 3.7374 -4.55%
2021-09-14 0 0.154 0.146 0.154 0.138 0.156 8,723,750 1,322,272 0.1516 3.850 3.650 3.850 3.450 3.900 348,950 3.7893 4.05%
2021-09-13 0 0.148 0.143 0.150 0.141 0.153 900,000 128,000 0.1422 3.700 3.575 3.750 3.525 3.825 36,000 3.5556 -1.99%
2021-09-10 0 0.151 0.150 0.154 0.151 0.155 540,000 82,900 0.1535 3.775 3.750 3.850 3.775 3.875 21,600 3.8380 -2.58%
2021-09-09 0 0.155 0.152 0.156 0.151 0.156 420,000 63,520 0.1512 3.875 3.800 3.900 3.775 3.900 16,800 3.7810 -2.52%
2021-09-08 0 0.159 0.158 0.159 0.154 0.159 475,000 74,670 0.1572 3.975 3.950 3.975 3.850 3.975 19,000 3.9300 -0.63%
2021-09-07 0 0.160 0.152 0.160 0.150 0.160 2,440,000 386,100 0.1582 4.000 3.800 4.000 3.750 4.000 97,600 3.9559 3.23%
2021-09-06 0 0.155 0.155 0.160 0.155 0.165 2,520,000 405,820 0.1610 3.875 3.875 4.000 3.875 4.125 100,800 4.0260 0.00%
2021-09-03 0 0.155 0.154 0.155 0.143 0.159 12,401,000 1,943,443 0.1567 3.875 3.850 3.875 3.575 3.975 496,040 3.9179 6.90%
2021-09-02 0 0.145 0.145 0.147 0.145 0.148 9,600,000 1,414,580 0.1474 3.625 3.625 3.675 3.625 3.700 384,000 3.6838 -1.36%
2021-09-01 0 0.147 0.133 0.147 0.147 0.148 140,000 20,700 0.1479 3.675 3.325 3.675 3.675 3.700 5,600 3.6964 3.52%
2021-08-31 0 0.142 0.142 0.146 0.140 0.147 9,060,000 1,322,640 0.1460 3.550 3.550 3.650 3.500 3.675 362,400 3.6497 -4.05%
2021-08-30 0 0.148 0.142 0.149 0.135 0.150 13,920,000 2,031,580 0.1459 3.700 3.550 3.725 3.375 3.750 556,800 3.6487 7.25%
2021-08-27 0 0.138 0.138 0.149 0.138 0.157 2,940,000 431,700 0.1468 3.450 3.450 3.725 3.450 3.925 117,600 3.6709 -13.75%
2021-08-26 0 0.160 0.154 0.160 0.121 0.160 4,090,658 587,725 0.1437 4.000 3.850 4.000 3.025 4.000 163,626 3.5919 33.33%
2021-08-25 0 0.120 0.120 0.129 - - 140,000 17,020 0.1216 3.000 3.000 3.225 - - 5,600 3.0393 0.00%
2021-08-24 0 0.120 0.120 0.126 0.120 0.129 8,400,000 1,018,920 0.1213 3.000 3.000 3.150 3.000 3.225 336,000 3.0325 -0.83%
2021-08-23 0 0.121 0.120 0.121 0.121 0.124 564,000 68,364 0.1212 3.025 3.000 3.025 3.025 3.100 22,560 3.0303 -6.92%
2021-08-20 0 0.130 0.130 0.135 0.120 0.136 3,480,000 424,340 0.1219 3.250 3.250 3.375 3.000 3.400 139,200 3.0484 0.00%
2021-08-19 0 0.130 0.130 0.139 0.122 0.130 280,000 34,320 0.1226 3.250 3.250 3.475 3.050 3.250 11,200 3.0643 2.36%
2021-08-18 0 0.127 - 0.130 0.127 0.129 1,140,000 145,440 0.1276 3.175 - 3.250 3.175 3.225 45,600 3.1895 0.00%
2021-08-17 0 0.127 0.127 0.132 0.127 0.132 2,500,000 321,120 0.1284 3.175 3.175 3.300 3.175 3.300 100,000 3.2112 -1.55%
2021-08-16 0 0.129 0.126 0.129 0.128 0.135 2,380,000 306,520 0.1288 3.225 3.150 3.225 3.200 3.375 95,200 3.2197 -3.01%
2021-08-13 0 0.133 0.132 0.133 0.131 0.135 630,000 84,150 0.1336 3.325 3.300 3.325 3.275 3.375 25,200 3.3393 -1.48%
2021-08-12 0 0.135 0.133 0.137 0.134 0.145 1,200,000 162,460 0.1354 3.375 3.325 3.425 3.350 3.625 48,000 3.3846 -6.90%
2021-08-11 0 0.145 0.140 0.145 0.140 0.159 1,140,000 174,940 0.1535 3.625 3.500 3.625 3.500 3.975 45,600 3.8364 7.41%
2021-08-10 0 0.135 0.130 0.135 0.133 0.139 2,020,000 272,820 0.1351 3.375 3.250 3.375 3.325 3.475 80,800 3.3765 0.00%
2021-08-09 0 0.135 0.135 0.139 0.135 0.140 2,241,200 305,136 0.1361 3.375 3.375 3.475 3.375 3.500 89,648 3.4037 0.00%
2021-08-06 0 0.135 0.135 0.140 0.133 0.137 3,641,300 491,379 0.1349 3.375 3.375 3.500 3.325 3.425 145,652 3.3737 0.00%
2021-08-05 0 0.135 0.135 0.142 0.135 0.136 1,800,000 243,020 0.1350 3.375 3.375 3.550 3.375 3.400 72,000 3.3753 0.00%
2021-08-04 0 0.135 0.135 0.139 0.135 0.146 342,500 46,772 0.1366 3.375 3.375 3.475 3.375 3.650 13,700 3.4140 -0.74%
2021-08-03 0 0.136 0.135 0.140 0.135 0.140 940,000 128,900 0.1371 3.400 3.375 3.500 3.375 3.500 37,600 3.4282 -2.16%
2021-08-02 0 0.139 0.138 0.145 0.139 0.148 560,000 79,380 0.1418 3.475 3.450 3.625 3.475 3.700 22,400 3.5437 -6.08%
2021-07-30 0 0.148 0.136 0.148 0.148 0.148 100,000 14,800 0.1480 3.700 3.400 3.700 3.700 3.700 4,000 3.7000 0.00%
2021-07-29 0 0.148 0.136 0.148 0.132 0.148 8,680,000 1,203,660 0.1387 3.700 3.400 3.700 3.300 3.700 347,200 3.4668 5.71%
2021-07-28 0 0.140 0.140 0.145 0.140 0.142 4,460,000 630,840 0.1414 3.500 3.500 3.625 3.500 3.550 178,400 3.5361 -4.11%
2021-07-27 0 0.146 0.144 0.146 0.146 0.151 1,427,500 212,287 0.1487 3.650 3.600 3.650 3.650 3.775 57,100 3.7178 -3.31%
2021-07-26 0 0.151 0.151 0.158 0.151 0.155 1,020,000 154,720 0.1517 3.775 3.775 3.950 3.775 3.875 40,800 3.7922 -3.21%
2021-07-23 0 0.156 0.155 0.162 0.156 0.156 940,400 146,700 0.1560 3.900 3.875 4.050 3.900 3.900 37,616 3.8999 0.00%
2021-07-22 0 0.156 0.156 0.163 0.156 0.166 2,115,000 334,680 0.1582 3.900 3.900 4.075 3.900 4.150 84,600 3.9560 -2.50%
2021-07-21 0 0.160 0.160 0.167 0.160 0.168 2,651,300 438,595 0.1654 4.000 4.000 4.175 4.000 4.200 106,052 4.1357 -2.44%
2021-07-20 0 0.164 0.156 0.165 0.160 0.165 940,000 154,560 0.1644 4.100 3.900 4.125 4.000 4.125 37,600 4.1106 5.13%
2021-07-19 0 0.156 0.156 0.160 0.155 0.160 6,513,750 1,037,076 0.1592 3.900 3.900 4.000 3.875 4.000 260,550 3.9803 -0.64%
2021-07-16 0 0.157 0.150 0.163 0.157 0.157 60,000 9,420 0.1570 3.925 3.750 4.075 3.925 3.925 2,400 3.9250 0.00%
2021-07-15 0 0.157 0.154 0.158 0.157 0.159 945,000 149,465 0.1582 3.925 3.850 3.950 3.925 3.975 37,800 3.9541 -3.68%
2021-07-14 0 0.163 0.148 0.163 0.163 0.165 6,560,000 1,077,740 0.1643 4.075 3.700 4.075 4.075 4.125 262,400 4.1072 1.88%
2021-07-13 0 0.160 0.148 0.160 0.146 0.161 2,780,000 431,840 0.1553 4.000 3.700 4.000 3.650 4.025 111,200 3.8835 8.11%
2021-07-12 0 0.148 0.148 0.150 0.146 0.157 3,980,000 603,880 0.1517 3.700 3.700 3.750 3.650 3.925 159,200 3.7932 -9.76%
2021-07-09 0 0.164 0.160 0.164 0.154 0.165 4,720,000 762,880 0.1616 4.100 4.000 4.100 3.850 4.125 188,800 4.0407 0.61%
2021-07-08 0 0.163 0.161 0.163 0.163 0.170 4,930,000 820,740 0.1665 4.075 4.025 4.075 4.075 4.250 197,200 4.1620 -3.55%
2021-07-07 0 0.169 0.165 0.169 0.165 0.170 7,280,000 1,219,280 0.1675 4.225 4.125 4.225 4.125 4.250 291,200 4.1871 -0.59%
2021-07-06 0 0.170 0.169 0.170 0.169 0.174 4,480,000 764,120 0.1706 4.250 4.225 4.250 4.225 4.350 179,200 4.2641 -2.30%
2021-07-05 0 0.174 0.165 0.174 0.165 0.174 5,098,000 866,315 0.1699 4.350 4.125 4.350 4.125 4.350 203,920 4.2483 -1.69%
2021-07-02 0 0.177 0.168 0.177 0.168 0.177 2,200,000 373,440 0.1697 4.425 4.200 4.425 4.200 4.425 88,000 4.2436 2.31%
2021-06-30 0 0.173 0.173 0.177 0.173 0.176 60,000 10,500 0.1750 4.325 4.325 4.425 4.325 4.400 2,400 4.3750 -1.70%
2021-06-29 0 0.176 0.176 0.177 0.176 0.176 220,000 38,545 0.1752 4.400 4.400 4.425 4.400 4.400 8,800 4.3801 -0.56%
2021-06-28 0 0.177 0.174 0.178 - - 0 0 - 4.425 4.350 4.450 - - 0 - -0.56%
2021-06-25 0 0.178 0.175 0.180 0.176 0.190 1,970,150 359,333 0.1824 4.450 4.375 4.500 4.400 4.750 78,806 4.5597 -2.73%
2021-06-24 0 0.183 0.173 0.183 0.172 0.183 662,500 116,725 0.1762 4.575 4.325 4.575 4.300 4.575 26,500 4.4047 7.65%
2021-06-23 0 0.170 0.170 0.172 0.170 0.173 7,080,000 1,210,420 0.1710 4.250 4.250 4.300 4.250 4.325 283,200 4.2741 -1.73%
2021-06-22 0 0.173 0.170 0.173 - - 300 49 0.1633 4.325 4.250 4.325 - - 12 4.0833 -0.57%
2021-06-21 0 0.174 0.168 0.181 0.173 0.174 720,000 125,240 0.1739 4.350 4.200 4.525 4.325 4.350 28,800 4.3486 0.58%
2021-06-18 0 0.173 0.173 0.179 0.172 0.173 240,000 41,300 0.1721 4.325 4.325 4.475 4.300 4.325 9,600 4.3021 -3.89%
2021-06-17 0 0.180 0.175 0.181 0.176 0.180 400,000 71,200 0.1780 4.500 4.375 4.525 4.400 4.500 16,000 4.4500 2.27%
2021-06-16 0 0.176 0.176 0.182 0.175 0.176 260,000 45,620 0.1755 4.400 4.400 4.550 4.375 4.400 10,400 4.3865 0.00%
2021-06-15 0 0.176 0.175 0.180 0.176 0.176 140,000 24,640 0.1760 4.400 4.375 4.500 4.400 4.400 5,600 4.4000 -2.22%
2021-06-11 0 0.180 0.177 0.180 0.179 0.181 1,320,000 237,620 0.1800 4.500 4.425 4.500 4.475 4.525 52,800 4.5004 -2.17%
2021-06-10 0 0.184 0.175 0.184 0.173 0.184 3,980,000 704,900 0.1771 4.600 4.375 4.600 4.325 4.600 159,200 4.4278 3.95%
2021-06-09 0 0.177 0.175 0.180 0.175 0.180 7,200,000 1,292,400 0.1795 4.425 4.375 4.500 4.375 4.500 288,000 4.4875 -1.67%
2021-06-08 0 0.180 0.175 0.186 0.175 0.181 2,035,000 366,010 0.1799 4.500 4.375 4.650 4.375 4.525 81,400 4.4964 0.00%
2021-06-07 0 0.180 0.178 0.180 0.177 0.180 2,270,100 404,777 0.1783 4.500 4.450 4.500 4.425 4.500 90,804 4.4577 0.00%
2021-06-04 0 0.180 0.180 0.186 0.180 0.182 2,060,000 372,620 0.1809 4.500 4.500 4.650 4.500 4.550 82,400 4.5221 -3.23%
2021-06-03 0 0.186 0.182 0.187 0.179 0.189 4,080,000 754,380 0.1849 4.650 4.550 4.675 4.475 4.725 163,200 4.6224 -1.06%
2021-06-02 0 0.188 0.184 0.189 0.182 0.189 2,522,500 461,985 0.1831 4.700 4.600 4.725 4.550 4.725 100,900 4.5786 2.73%
2021-06-01 0 0.183 0.183 0.188 0.181 0.190 1,620,000 297,080 0.1834 4.575 4.575 4.700 4.525 4.750 64,800 4.5846 1.10%
2021-05-31 0 0.181 0.180 0.190 0.181 0.187 260,000 48,000 0.1846 4.525 4.500 4.750 4.525 4.675 10,400 4.6154 -7.65%
2021-05-28 0 0.196 0.188 0.198 0.178 0.196 10,420,000 1,915,760 0.1839 4.900 4.700 4.950 4.450 4.900 416,800 4.5964 8.89%
2021-05-27 0 0.180 0.179 0.180 0.176 0.181 2,480,000 444,520 0.1792 4.500 4.475 4.500 4.400 4.525 99,200 4.4810 2.27%
2021-05-26 0 0.176 0.175 0.183 0.175 0.180 4,160,000 732,900 0.1762 4.400 4.375 4.575 4.375 4.500 166,400 4.4044 -2.22%
2021-05-25 0 0.180 0.176 0.185 0.169 0.181 9,060,000 1,584,280 0.1749 4.500 4.400 4.625 4.225 4.525 362,400 4.3716 4.05%
2021-05-24 0 0.173 0.173 0.175 0.170 0.185 16,520,000 2,929,260 0.1773 4.325 4.325 4.375 4.250 4.625 660,800 4.4329 -5.46%
2021-05-21 0 0.183 0.183 0.185 0.180 0.198 11,240,000 2,070,440 0.1842 4.575 4.575 4.625 4.500 4.950 449,600 4.6051 -7.58%
2021-05-20 0 0.198 0.190 0.200 0.191 0.200 1,971,500 386,650 0.1961 4.950 4.750 5.000 4.775 5.000 78,860 4.9030 -2.46%
2021-05-18 0 0.203 0.196 0.203 0.195 0.205 5,120,000 1,023,720 0.1999 5.075 4.900 5.075 4.875 5.125 204,800 4.9986 -2.40%
2021-05-17 0 0.208 0.207 0.208 0.205 0.215 2,407,500 500,592 0.2079 5.200 5.175 5.200 5.125 5.375 96,300 5.1983 -3.26%
2021-05-14 0 0.215 0.206 0.216 0.200 0.218 3,885,600 811,347 0.2088 5.375 5.150 5.400 5.000 5.450 155,424 5.2202 6.44%
2021-05-13 0 0.202 0.202 0.210 0.202 0.205 900,000 183,700 0.2041 5.050 5.050 5.250 5.050 5.125 36,000 5.1028 -2.88%
2021-05-12 0 0.208 0.208 0.217 0.206 0.207 562,800 116,303 0.2067 5.200 5.200 5.425 5.150 5.175 22,512 5.1663 -0.95%
2021-05-11 0 0.210 0.210 0.219 0.210 0.213 661,250 138,770 0.2099 5.250 5.250 5.475 5.250 5.325 26,450 5.2465 -1.41%
2021-05-10 0 0.213 0.213 0.218 0.201 0.219 1,440,000 303,220 0.2106 5.325 5.325 5.450 5.025 5.475 57,600 5.2642 -3.62%
2021-05-07 0 0.221 0.217 0.221 0.216 0.222 1,584,500 348,616 0.2200 5.525 5.425 5.525 5.400 5.550 63,380 5.5004 0.45%
2021-05-06 0 0.220 0.219 0.220 0.218 0.220 1,265,000 277,895 0.2197 5.500 5.475 5.500 5.450 5.500 50,600 5.4920 -3.51%
2021-05-05 0 0.228 0.225 0.229 0.228 0.230 6,080,000 1,392,660 0.2291 5.700 5.625 5.725 5.700 5.750 243,200 5.7264 -0.44%
2021-05-04 0 0.229 0.222 0.230 0.222 0.229 3,120,000 712,500 0.2284 5.725 5.550 5.750 5.550 5.725 124,800 5.7091 0.00%
2021-05-03 0 0.229 0.224 0.229 0.225 0.229 2,952,000 674,440 0.2285 5.725 5.600 5.725 5.625 5.725 118,080 5.7117 -0.43%
2021-04-30 0 0.230 0.229 0.233 0.229 0.238 3,400,000 794,460 0.2337 5.750 5.725 5.825 5.725 5.950 136,000 5.8416 0.00%
2021-04-29 0 0.230 0.230 0.233 0.229 0.236 3,985,000 931,985 0.2339 5.750 5.750 5.825 5.725 5.900 159,400 5.8468 -0.86%
2021-04-28 0 0.232 0.231 0.237 0.215 0.242 41,022,000 9,697,268 0.2364 5.800 5.775 5.925 5.375 6.050 1,640,880 5.9098 5.45%
2021-04-27 0 0.220 0.220 0.222 0.212 0.230 21,680,000 4,886,480 0.2254 5.500 5.500 5.550 5.300 5.750 867,200 5.6348 -0.45%
2021-04-26 0 0.221 0.216 0.221 0.210 0.221 9,380,000 2,037,820 0.2173 5.525 5.400 5.525 5.250 5.525 375,200 5.4313 3.76%
2021-04-23 0 0.213 0.213 0.214 0.204 0.219 7,940,000 1,706,900 0.2150 5.325 5.325 5.350 5.100 5.475 317,600 5.3744 1.91%
2021-04-22 0 0.209 0.208 0.211 0.208 0.210 260,000 54,380 0.2092 5.225 5.200 5.275 5.200 5.250 10,400 5.2288 0.97%
2021-04-21 0 0.207 0.206 0.207 0.196 0.211 5,260,000 1,087,080 0.2067 5.175 5.150 5.175 4.900 5.275 210,400 5.1667 -5.05%
2021-04-20 0 0.218 0.218 0.221 0.218 0.222 3,773,500 835,942 0.2215 5.450 5.450 5.525 5.450 5.550 150,940 5.5382 -0.91%
2021-04-19 0 0.220 0.220 0.222 0.213 0.223 8,391,250 1,853,983 0.2209 5.500 5.500 5.550 5.325 5.575 335,650 5.5236 0.92%
2021-04-16 0 0.218 0.218 0.223 0.202 0.220 22,407,250 4,814,187 0.2148 5.450 5.450 5.575 5.050 5.500 896,290 5.3712 4.31%
2021-04-15 0 0.209 0.208 0.209 0.200 0.215 18,665,000 3,870,700 0.2074 5.225 5.200 5.225 5.000 5.375 746,600 5.1844 3.47%
2021-04-14 0 0.202 0.202 0.206 0.200 0.211 17,202,500 3,502,087 0.2036 5.050 5.050 5.150 5.000 5.275 688,100 5.0895 0.00%
2021-04-13 0 0.202 0.197 0.202 0.191 0.210 7,405,750 1,522,412 0.2056 5.050 4.925 5.050 4.775 5.250 296,230 5.1393 3.59%
2021-04-12 0 0.195 0.192 0.195 0.190 0.197 2,520,000 485,940 0.1928 4.875 4.800 4.875 4.750 4.925 100,800 4.8208 0.52%
2021-04-09 0 0.194 0.194 0.196 0.189 0.198 1,440,000 282,240 0.1960 4.850 4.850 4.900 4.725 4.950 57,600 4.9000 -3.00%
2021-04-08 0 0.200 0.199 0.200 0.192 0.205 1,585,000 312,085 0.1969 5.000 4.975 5.000 4.800 5.125 63,400 4.9225 5.26%
2021-04-07 0 0.190 0.187 0.193 0.186 0.190 2,098,000 396,536 0.1890 4.750 4.675 4.825 4.650 4.750 83,920 4.7252 -2.56%
2021-04-01 0 0.195 0.192 0.195 0.194 0.201 1,180,000 232,460 0.1970 4.875 4.800 4.875 4.850 5.025 47,200 4.9250 -1.02%
2021-03-31 0 0.197 0.195 0.204 0.188 0.207 2,675,000 538,655 0.2014 4.925 4.875 5.100 4.700 5.175 107,000 5.0342 -1.50%
2021-03-30 0 0.200 0.200 0.210 0.198 0.212 1,260,000 250,880 0.1991 5.000 5.000 5.250 4.950 5.300 50,400 4.9778 -2.91%
2021-03-29 0 0.206 0.206 0.210 0.206 0.212 2,740,000 570,740 0.2083 5.150 5.150 5.250 5.150 5.300 109,600 5.2075 -5.07%
2021-03-26 0 0.217 0.211 0.219 0.203 0.219 5,858,200 1,252,531 0.2138 5.425 5.275 5.475 5.075 5.475 234,328 5.3452 -1.36%
2021-03-25 0 0.220 0.217 0.220 0.216 0.223 16,140,000 3,558,840 0.2205 5.500 5.425 5.500 5.400 5.575 645,600 5.5125 0.00%
2021-03-24 0 0.220 0.215 0.220 0.218 0.226 15,840,000 3,531,280 0.2229 5.500 5.375 5.500 5.450 5.650 633,600 5.5734 -1.79%
2021-03-23 0 0.224 0.224 0.227 0.224 0.230 18,160,000 4,120,200 0.2269 5.600 5.600 5.675 5.600 5.750 726,400 5.6721 -0.44%
2021-03-22 0 0.225 0.225 0.227 0.215 0.240 21,120,000 4,786,580 0.2266 5.625 5.625 5.675 5.375 6.000 844,800 5.6659 0.00%
2021-03-19 0 0.225 0.225 0.227 0.222 0.230 20,232,500 4,603,415 0.2275 5.625 5.625 5.675 5.550 5.750 809,300 5.6881 -1.32%
2021-03-18 0 0.228 0.228 0.229 0.221 0.230 24,060,000 5,422,480 0.2254 5.700 5.700 5.725 5.525 5.750 962,400 5.6343 1.79%
2021-03-17 0 0.224 0.224 0.227 0.217 0.235 19,151,500 4,337,440 0.2265 5.600 5.600 5.675 5.425 5.875 766,060 5.6620 0.00%
2021-03-16 0 0.224 0.223 0.228 0.189 0.233 35,503,000 7,467,528 0.2103 5.600 5.575 5.700 4.725 5.825 1,420,120 5.2584 17.89%
2021-03-15 0 0.190 0.190 0.193 0.187 0.193 20,665,000 3,894,240 0.1884 4.750 4.750 4.825 4.675 4.825 826,600 4.7112 0.53%
2021-03-12 0 0.189 0.187 0.189 0.183 0.190 20,420,000 3,810,880 0.1866 4.725 4.675 4.725 4.575 4.750 816,800 4.6656 5.59%
2021-03-11 0 0.179 0.179 0.181 0.179 0.198 18,588,500 3,427,324 0.1844 4.475 4.475 4.525 4.475 4.950 743,540 4.6095 -2.19%
2021-03-10 0 0.183 0.183 0.185 0.179 0.190 6,880,000 1,252,260 0.1820 4.575 4.575 4.625 4.475 4.750 275,200 4.5504 2.23%
2021-03-09 0 0.179 0.178 0.179 0.171 0.188 13,900,000 2,509,720 0.1806 4.475 4.450 4.475 4.275 4.700 556,000 4.5139 -3.76%
2021-03-08 0 0.186 0.185 0.186 0.180 0.225 30,052,500 6,012,387 0.2001 4.650 4.625 4.650 4.500 5.625 1,202,100 5.0016 -13.49%
2021-03-05 0 0.215 0.215 0.220 0.215 0.250 36,261,600 8,621,028 0.2377 5.375 5.375 5.500 5.375 6.250 1,450,464 5.9436 -14.00%
2021-03-04 0 0.250 0.250 0.255 0.249 0.260 13,041,000 3,304,360 0.2534 6.250 6.250 6.375 6.225 6.500 521,640 6.3346 -3.85%
2021-03-03 0 0.260 0.255 0.260 0.255 0.270 26,372,000 6,875,680 0.2607 6.500 6.375 6.500 6.375 6.750 1,054,880 6.5180 0.00%
2021-03-02 0 0.260 0.260 0.265 0.250 0.280 50,850,750 13,493,456 0.2654 6.500 6.500 6.625 6.250 7.000 2,034,030 6.6339 -1.89%
2021-03-01 0 0.265 0.260 0.265 0.255 0.275 47,417,500 12,523,777 0.2641 6.625 6.500 6.625 6.375 6.875 1,896,700 6.6029 0.00%
2021-02-26 0 0.265 0.260 0.265 0.230 0.270 33,873,300 8,673,290 0.2561 6.625 6.500 6.625 5.750 6.750 1,354,932 6.4013 6.43%
2021-02-25 0 0.249 0.248 0.249 0.241 0.255 39,700,800 9,792,715 0.2467 6.225 6.200 6.225 6.025 6.375 1,588,032 6.1666 5.06%
2021-02-24 0 0.237 0.237 0.238 0.222 0.242 57,359,000 13,352,506 0.2328 5.925 5.925 5.950 5.550 6.050 2,294,360 5.8197 3.95%
2021-02-23 0 0.228 0.228 0.230 0.212 0.240 58,692,900 13,330,426 0.2271 5.700 5.700 5.750 5.300 6.000 2,347,716 5.6780 1.33%
2021-02-22 0 0.225 0.224 0.228 0.198 0.230 68,966,500 15,152,697 0.2197 5.625 5.600 5.700 4.950 5.750 2,758,660 5.4928 5.63%
2021-02-19 0 0.213 0.212 0.213 0.190 0.232 76,838,875 16,252,991 0.2115 5.325 5.300 5.325 4.750 5.800 3,073,555 5.2880 18.99%
2021-02-18 0 0.179 0.177 0.179 0.150 0.180 426,097,743 64,483,963 0.1513 4.475 4.425 4.475 3.750 4.500 17,043,910 3.7834 14.74%
2021-02-17 0 0.156 0.154 0.157 0.148 0.157 5,120,000 777,760 0.1519 3.900 3.850 3.925 3.700 3.925 204,800 3.7977 3.31%
2021-02-16 0 0.151 0.148 0.151 0.150 0.153 7,804,000 1,178,280 0.1510 3.775 3.700 3.775 3.750 3.825 312,160 3.7746 2.03%
2021-02-11 0 0.148 0.148 0.150 0.146 0.148 255,000 37,180 0.1458 3.700 3.700 3.750 3.650 3.700 10,200 3.6451 0.00%
2021-02-10 0 0.148 0.148 0.149 0.146 0.150 2,042,500 302,117 0.1479 3.700 3.700 3.725 3.650 3.750 81,700 3.6979 -1.33%
2021-02-09 0 0.150 0.148 0.151 0.148 0.150 8,447,500 1,265,550 0.1498 3.750 3.700 3.775 3.700 3.750 337,900 3.7453 -0.66%
2021-02-08 0 0.151 0.149 0.151 0.149 0.165 7,440,000 1,142,220 0.1535 3.775 3.725 3.775 3.725 4.125 297,600 3.8381 0.67%
2021-02-05 0 0.150 0.147 0.150 0.146 0.152 8,980,000 1,340,260 0.1492 3.750 3.675 3.750 3.650 3.800 359,200 3.7312 1.35%
2021-02-04 0 0.148 0.146 0.149 0.145 0.150 14,960,000 2,219,120 0.1483 3.700 3.650 3.725 3.625 3.750 598,400 3.7084 1.37%
2021-02-03 0 0.146 0.145 0.148 0.146 0.152 2,855,000 427,100 0.1496 3.650 3.625 3.700 3.650 3.800 114,200 3.7399 -2.67%
2021-02-02 0 0.150 0.149 0.151 0.149 0.152 5,900,000 885,440 0.1501 3.750 3.725 3.775 3.725 3.800 236,000 3.7519 -1.32%
2021-02-01 0 0.152 0.150 0.152 0.147 0.152 2,120,000 318,040 0.1500 3.800 3.750 3.800 3.675 3.800 84,800 3.7505 0.00%
2021-01-29 0 0.152 0.151 0.152 0.146 0.154 7,420,000 1,130,540 0.1524 3.800 3.775 3.800 3.650 3.850 296,800 3.8091 1.33%
2021-01-28 0 0.150 0.150 0.153 0.144 0.152 7,140,000 1,065,120 0.1492 3.750 3.750 3.825 3.600 3.800 285,600 3.7294 -2.60%
2021-01-27 0 0.154 0.152 0.154 0.150 0.154 10,140,000 1,545,620 0.1524 3.850 3.800 3.850 3.750 3.850 405,600 3.8107 -1.91%
2021-01-26 0 0.157 0.153 0.157 0.153 0.158 722,050 111,701 0.1547 3.925 3.825 3.925 3.825 3.950 28,882 3.8675 -0.63%
2021-01-25 0 0.158 0.154 0.159 0.149 0.158 8,323,625 1,295,036 0.1556 3.950 3.850 3.975 3.725 3.950 332,945 3.8896 1.28%
2021-01-22 0 0.156 0.155 0.158 0.152 0.159 12,862,250 2,009,846 0.1563 3.900 3.875 3.950 3.800 3.975 514,490 3.9065 -0.64%
2021-01-21 0 0.157 0.156 0.157 0.148 0.163 12,245,500 1,918,605 0.1567 3.925 3.900 3.925 3.700 4.075 489,820 3.9170 0.00%
2021-01-20 0 0.157 0.154 0.158 0.146 0.158 5,615,100 870,073 0.1550 3.925 3.850 3.950 3.650 3.950 224,604 3.8738 3.97%
2021-01-19 0 0.151 0.150 0.151 0.140 0.151 9,263,750 1,339,333 0.1446 3.775 3.750 3.775 3.500 3.775 370,550 3.6144 3.42%
2021-01-18 0 0.146 0.145 0.146 0.141 0.148 2,795,000 406,147 0.1453 3.650 3.625 3.650 3.525 3.700 111,800 3.6328 4.29%
2021-01-15 0 0.140 0.140 0.142 0.138 0.150 31,920,000 4,528,820 0.1419 3.500 3.500 3.550 3.450 3.750 1,276,800 3.5470 -8.50%
2021-01-14 0 0.153 0.153 0.154 0.149 0.154 3,412,800 520,507 0.1525 3.825 3.825 3.850 3.725 3.850 136,512 3.8129 -1.29%
2021-01-13 0 0.155 0.153 0.155 0.152 0.160 3,940,000 608,920 0.1545 3.875 3.825 3.875 3.800 4.000 157,600 3.8637 -0.64%
2021-01-12 0 0.156 0.154 0.157 0.150 0.157 8,965,000 1,380,560 0.1540 3.900 3.850 3.925 3.750 3.925 358,600 3.8499 1.96%
2021-01-11 0 0.153 0.152 0.155 0.149 0.165 6,221,500 969,162 0.1558 3.825 3.800 3.875 3.725 4.125 248,860 3.8944 -0.65%
2021-01-08 0 0.154 0.154 0.159 0.154 0.160 54,090,000 8,130,360 0.1503 3.850 3.850 3.975 3.850 4.000 2,163,600 3.7578 -3.14%
2021-01-07 0 0.159 0.156 0.160 0.154 0.160 4,055,000 635,590 0.1567 3.975 3.900 4.000 3.850 4.000 162,200 3.9186 -0.63%
2021-01-06 0 0.160 0.156 0.160 0.155 0.160 7,434,000 1,176,300 0.1582 4.000 3.900 4.000 3.875 4.000 297,360 3.9558 0.00%
2021-01-05 0 0.160 0.160 0.164 0.155 0.163 15,340,000 2,428,840 0.1583 4.000 4.000 4.100 3.875 4.075 613,600 3.9583 0.00%
2021-01-04 0 0.160 0.160 0.161 0.140 0.160 34,285,000 5,079,860 0.1482 4.000 4.000 4.025 3.500 4.000 1,371,400 3.7041 5.96%
2020-12-31 0 0.151 0.150 0.151 0.151 0.160 7,640,000 1,192,260 0.1561 3.775 3.750 3.775 3.775 4.000 305,600 3.9014 -2.58%
2020-12-30 0 0.155 0.156 0.159 0.154 0.159 3,560,000 557,220 0.1565 3.875 3.900 3.975 3.850 3.975 142,400 3.9131 -3.12%
2020-12-29 0 0.160 0.154 0.160 0.154 0.160 2,940,000 461,920 0.1571 4.000 3.850 4.000 3.850 4.000 117,600 3.9279 0.00%
2020-12-28 0 0.160 0.157 0.160 0.154 0.160 9,530,000 1,512,450 0.1587 4.000 3.925 4.000 3.850 4.000 381,200 3.9676 0.63%
2020-12-24 0 0.159 0.158 0.160 0.153 0.160 6,260,000 988,060 0.1578 3.975 3.950 4.000 3.825 4.000 250,400 3.9459 -0.63%
2020-12-23 0 0.160 0.157 0.160 0.155 0.160 6,880,000 1,091,000 0.1586 4.000 3.925 4.000 3.875 4.000 275,200 3.9644 -0.62%
2020-12-22 0 0.161 0.161 0.164 0.150 0.161 2,982,500 460,510 0.1544 4.025 4.025 4.100 3.750 4.025 119,300 3.8601 0.63%
2020-12-21 0 0.160 0.160 0.163 0.159 0.168 4,489,750 727,129 0.1620 4.000 4.000 4.075 3.975 4.200 179,590 4.0488 -1.23%
2020-12-18 0 0.162 0.160 0.163 0.160 0.163 4,812,000 775,900 0.1612 4.050 4.000 4.075 4.000 4.075 192,480 4.0311 1.25%
2020-12-17 0 0.160 0.157 0.160 0.158 0.163 5,040,000 813,560 0.1614 4.000 3.925 4.000 3.950 4.075 201,600 4.0355 -0.62%
2020-12-16 0 0.161 0.161 0.165 0.155 0.161 4,405,875 702,003 0.1593 4.025 4.025 4.125 3.875 4.025 176,235 3.9833 0.00%
2020-12-15 0 0.161 0.158 0.165 - - 0 0 - 4.025 3.950 4.125 - - 0 - 0.00%
2020-12-14 0 0.161 0.161 0.164 0.159 0.162 862,500 138,462 0.1605 4.025 4.025 4.100 3.975 4.050 34,500 4.0134 0.63%
2020-12-11 0 0.160 0.160 0.163 0.160 0.169 2,500,000 413,040 0.1652 4.000 4.000 4.075 4.000 4.225 100,000 4.1304 -3.03%
2020-12-10 0 0.165 0.163 0.168 0.164 0.168 10,957,500 1,805,880 0.1648 4.125 4.075 4.200 4.100 4.200 438,300 4.1202 -1.20%
2020-12-09 0 0.167 0.167 0.170 0.165 0.180 6,141,100 1,067,884 0.1739 4.175 4.175 4.250 4.125 4.500 245,644 4.3473 3.09%
2020-12-08 0 0.162 0.162 0.168 0.160 0.162 6,340,000 1,025,780 0.1618 4.050 4.050 4.200 4.000 4.050 253,600 4.0449 -3.57%
2020-12-07 0 0.168 0.167 0.171 0.166 0.180 5,741,620 986,059 0.1717 4.200 4.175 4.275 4.150 4.500 229,665 4.2935 5.00%
2020-12-04 0 0.160 0.160 0.167 0.160 0.168 5,761,500 941,814 0.1635 4.000 4.000 4.175 4.000 4.200 230,460 4.0867 -3.61%
2020-12-03 0 0.166 0.161 0.166 0.164 0.166 601,000 99,112 0.1649 4.150 4.025 4.150 4.100 4.150 24,040 4.1228 1.22%
2020-12-02 0 0.164 0.163 0.170 0.164 0.165 240,000 39,480 0.1645 4.100 4.075 4.250 4.100 4.125 9,600 4.1125 -1.80%
2020-12-01 0 0.167 0.165 0.173 0.167 0.177 9,645,000 1,664,685 0.1726 4.175 4.125 4.325 4.175 4.425 385,800 4.3149 3.09%
2020-11-30 0 0.162 0.162 0.170 0.161 0.170 8,320,000 1,397,120 0.1679 4.050 4.050 4.250 4.025 4.250 332,800 4.1981 2.53%
2020-11-27 0 0.158 0.157 0.167 0.158 0.162 2,540,000 402,200 0.1583 3.950 3.925 4.175 3.950 4.050 101,600 3.9587 -0.63%
2020-11-26 0 0.159 0.159 0.165 0.159 0.163 280,450 45,547 0.1624 3.975 3.975 4.125 3.975 4.075 11,218 4.0602 -0.63%
2020-11-25 0 0.160 0.159 0.165 0.160 0.161 424,550 67,946 0.1600 4.000 3.975 4.125 4.000 4.025 16,982 4.0011 -0.62%
2020-11-24 0 0.161 0.160 0.168 0.156 0.167 3,219,500 521,858 0.1621 4.025 4.000 4.200 3.900 4.175 128,780 4.0523 3.21%
2020-11-23 0 0.156 0.155 0.166 0.156 0.158 476,250 74,877 0.1572 3.900 3.875 4.150 3.900 3.950 19,050 3.9306 -2.50%
2020-11-20 0 0.160 0.160 0.165 0.156 0.168 340,500 54,636 0.1605 4.000 4.000 4.125 3.900 4.200 13,620 4.0115 -1.23%
2020-11-19 0 0.162 0.162 0.168 0.160 0.167 150,000 24,290 0.1619 4.050 4.050 4.200 4.000 4.175 6,000 4.0483 -3.57%
2020-11-18 0 0.168 0.167 0.173 0.168 0.173 4,700,000 809,520 0.1722 4.200 4.175 4.325 4.200 4.325 188,000 4.3060 0.00%
2020-11-17 0 0.168 0.163 0.171 0.161 0.171 1,397,600 228,700 0.1636 4.200 4.075 4.275 4.025 4.275 55,904 4.0909 -3.45%
2020-11-16 0 0.174 0.170 0.176 0.157 0.180 2,620,000 441,660 0.1686 4.350 4.250 4.400 3.925 4.500 104,800 4.2143 6.75%
2020-11-13 0 0.163 0.165 0.169 0.148 0.175 5,377,500 858,319 0.1596 4.075 4.125 4.225 3.700 4.375 215,100 3.9903 10.14%
2020-11-12 0 0.148 0.145 0.148 0.134 0.152 2,900,000 422,580 0.1457 3.700 3.625 3.700 3.350 3.800 116,000 3.6429 4.23%
2020-11-11 0 0.142 0.135 0.142 0.120 0.142 5,042,300 638,117 0.1266 3.550 3.375 3.550 3.000 3.550 201,692 3.1638 6.77%
2020-11-10 0 0.133 0.133 0.137 0.130 0.136 1,260,000 168,800 0.1340 3.325 3.325 3.425 3.250 3.400 50,400 3.3492 -5.00%
2020-11-09 0 0.140 0.135 0.140 0.136 0.140 1,084,500 151,554 0.1397 3.500 3.375 3.500 3.400 3.500 43,380 3.4936 2.94%
2020-11-06 0 0.136 0.136 0.143 0.136 0.143 3,580,000 497,740 0.1390 3.400 3.400 3.575 3.400 3.575 143,200 3.4758 -4.90%
2020-11-05 0 0.143 0.139 0.143 0.135 0.143 600,000 82,800 0.1380 3.575 3.475 3.575 3.375 3.575 24,000 3.4500 0.00%
2020-11-04 0 0.143 0.130 0.143 0.142 0.145 3,001,500 429,755 0.1432 3.575 3.250 3.575 3.550 3.625 120,060 3.5795 0.00%
2020-11-03 0 0.143 0.141 0.145 - - 12,600 1,650 0.1310 3.575 3.525 3.625 - - 504 3.2738 0.00%
2020-11-02 0 0.143 0.141 0.143 0.143 0.143 700,000 100,100 0.1430 3.575 3.525 3.575 3.575 3.575 28,000 3.5750 1.42%
2020-10-30 0 0.141 0.141 0.145 0.141 0.150 3,500,000 504,680 0.1442 3.525 3.525 3.625 3.525 3.750 140,000 3.6049 -7.24%
2020-10-29 0 0.152 0.150 0.155 - - 0 0 - 3.800 3.750 3.875 - - 0 - 0.00%
2020-10-28 0 0.152 0.152 0.155 0.151 0.153 406,250 61,321 0.1509 3.800 3.800 3.875 3.775 3.825 16,250 3.7736 -1.94%
2020-10-27 0 0.155 0.150 0.155 - - 2,500 367 0.1468 3.875 3.750 3.875 - - 100 3.6700 0.00%
2020-10-23 0 0.155 0.153 0.160 - - 0 0 - 3.875 3.825 4.000 - - 0 - 0.00%
2020-10-22 0 0.155 0.154 0.161 0.155 0.158 12,541,500 1,980,840 0.1579 3.875 3.850 4.025 3.875 3.950 501,660 3.9486 -3.12%
2020-10-21 0 0.160 0.160 0.163 0.160 0.165 2,600,000 424,680 0.1633 4.000 4.000 4.075 4.000 4.125 104,000 4.0835 -3.03%
2020-10-20 0 0.165 0.158 0.166 0.165 0.165 500,000 82,500 0.1650 4.125 3.950 4.150 4.125 4.125 20,000 4.1250 -0.60%
2020-10-19 0 0.166 0.156 0.167 0.157 0.166 180,000 29,340 0.1630 4.150 3.900 4.175 3.925 4.150 7,200 4.0750 -0.60%
2020-10-16 0 0.167 0.160 0.168 0.167 0.167 100,000 16,700 0.1670 4.175 4.000 4.200 4.175 4.175 4,000 4.1750 3.09%
2020-10-15 0 0.162 0.162 0.169 - - 7,500 1,162 0.1549 4.050 4.050 4.225 - - 300 3.8733 0.00%
2020-10-14 0 0.162 0.161 0.165 0.161 0.167 475,100 78,940 0.1662 4.050 4.025 4.125 4.025 4.175 19,004 4.1539 -2.99%
2020-10-12 0 0.167 0.165 0.168 0.159 0.168 790,000 130,240 0.1649 4.175 4.125 4.200 3.975 4.200 31,600 4.1215 -1.18%
2020-10-09 0 0.169 0.167 0.170 0.165 0.170 816,250 138,347 0.1695 4.225 4.175 4.250 4.125 4.250 32,650 4.2373 -1.17%
2020-10-08 0 0.171 0.168 0.177 0.170 0.171 110,000 18,680 0.1698 4.275 4.200 4.425 4.250 4.275 4,400 4.2455 0.00%
2020-10-07 0 0.171 0.169 0.174 0.165 0.171 1,420,000 240,360 0.1693 4.275 4.225 4.350 4.125 4.275 56,800 4.2317 1.79%
2020-10-06 0 0.168 0.162 0.168 0.157 0.168 607,500 97,942 0.1612 4.200 4.050 4.200 3.925 4.200 24,300 4.0305 -1.18%
2020-10-05 0 0.170 0.167 0.170 0.165 0.171 1,285,000 216,040 0.1681 4.250 4.175 4.250 4.125 4.275 51,400 4.2031 -2.86%
2020-09-30 0 0.175 0.168 0.176 0.175 0.175 260,000 45,500 0.1750 4.375 4.200 4.400 4.375 4.375 10,400 4.3750 2.94%
2020-09-29 0 0.170 0.164 0.174 0.170 0.170 360,000 61,200 0.1700 4.250 4.100 4.350 4.250 4.250 14,400 4.2500 0.59%
2020-09-28 0 0.169 0.169 0.173 0.168 0.175 1,580,000 270,960 0.1715 4.225 4.225 4.325 4.200 4.375 63,200 4.2873 4.32%
2020-09-25 0 0.162 0.158 0.162 0.149 0.173 8,320,000 1,293,480 0.1555 4.050 3.950 4.050 3.725 4.325 332,800 3.8867 -5.81%
2020-09-24 0 0.172 0.172 0.176 0.172 0.176 526,000 91,048 0.1731 4.300 4.300 4.400 4.300 4.400 21,040 4.3274 -2.27%
2020-09-23 0 0.176 0.175 0.176 0.172 0.179 726,300 126,399 0.1740 4.400 4.375 4.400 4.300 4.475 29,052 4.3508 -1.68%
2020-09-22 0 0.179 0.170 0.184 0.179 0.180 800,000 143,500 0.1794 4.475 4.250 4.600 4.475 4.500 32,000 4.4844 -1.10%
2020-09-21 0 0.181 0.181 0.183 0.180 0.189 2,088,750 384,381 0.1840 4.525 4.525 4.575 4.500 4.725 83,550 4.6006 -2.16%
2020-09-18 0 0.185 0.183 0.191 0.185 0.192 598,500 114,217 0.1908 4.625 4.575 4.775 4.625 4.800 23,940 4.7710 -0.54%
2020-09-17 0 0.186 0.186 0.190 0.184 0.190 182,500 34,202 0.1874 4.650 4.650 4.750 4.600 4.750 7,300 4.6852 -2.11%
2020-09-16 0 0.190 0.184 0.190 0.186 0.190 580,000 109,680 0.1891 4.750 4.600 4.750 4.650 4.750 23,200 4.7276 -1.04%
2020-09-15 0 0.192 0.189 0.193 0.190 0.195 1,740,000 333,180 0.1915 4.800 4.725 4.825 4.750 4.875 69,600 4.7871 4.92%
2020-09-14 0 0.183 0.183 0.188 0.180 0.203 7,400,000 1,434,640 0.1939 4.575 4.575 4.700 4.500 5.075 296,000 4.8468 -2.14%
2020-09-11 0 0.187 0.182 0.187 0.182 0.188 1,300,000 239,020 0.1839 4.675 4.550 4.675 4.550 4.700 52,000 4.5965 1.08%
2020-09-10 0 0.185 0.183 0.185 0.179 0.185 3,140,000 571,840 0.1821 4.625 4.575 4.625 4.475 4.625 125,600 4.5529 3.35%
2020-09-09 0 0.179 0.179 0.183 0.176 0.185 2,060,000 370,620 0.1799 4.475 4.475 4.575 4.400 4.625 82,400 4.4978 0.00%
2020-09-08 0 0.179 0.179 0.185 0.177 0.180 2,308,000 409,604 0.1775 4.475 4.475 4.625 4.425 4.500 92,320 4.4368 -0.56%
2020-09-07 0 0.180 0.180 0.182 0.178 0.186 1,301,000 234,770 0.1805 4.500 4.500 4.550 4.450 4.650 52,040 4.5113 0.00%
2020-09-04 0 0.180 0.180 0.186 0.180 0.194 10,815,000 2,010,930 0.1859 4.500 4.500 4.650 4.500 4.850 432,600 4.6485 -0.55%
2020-09-03 0 0.181 0.181 0.182 0.172 0.181 4,891,000 858,606 0.1755 4.525 4.525 4.550 4.300 4.525 195,640 4.3887 5.85%
2020-09-02 0 0.171 0.171 0.173 0.170 0.174 2,622,800 452,308 0.1725 4.275 4.275 4.325 4.250 4.350 104,912 4.3113 1.18%
2020-09-01 0 0.169 0.168 0.169 0.169 0.172 1,964,800 334,628 0.1703 4.225 4.200 4.225 4.225 4.300 78,592 4.2578 -0.59%
2020-08-31 0 0.170 0.170 0.172 0.170 0.175 4,455,800 764,322 0.1715 4.250 4.250 4.300 4.250 4.375 178,232 4.2884 0.59%
2020-08-28 0 0.169 0.169 0.170 0.168 0.170 1,800,000 305,660 0.1698 4.225 4.225 4.250 4.200 4.250 72,000 4.2453 0.00%
2020-08-27 0 0.169 0.169 0.171 0.155 0.170 5,194,000 861,380 0.1658 4.225 4.225 4.275 3.875 4.250 207,760 4.1460 1.20%
2020-08-26 0 0.167 0.167 0.169 0.167 0.169 960,000 160,840 0.1675 4.175 4.175 4.225 4.175 4.225 38,400 4.1885 -1.76%
2020-08-25 0 0.170 0.168 0.170 0.168 0.171 1,980,000 336,360 0.1699 4.250 4.200 4.250 4.200 4.275 79,200 4.2470 0.00%
2020-08-24 0 0.170 0.170 0.174 0.169 0.174 5,373,500 919,805 0.1712 4.250 4.250 4.350 4.225 4.350 214,940 4.2794 0.59%
2020-08-21 0 0.169 0.167 0.170 0.165 0.176 5,400,000 919,480 0.1703 4.225 4.175 4.250 4.125 4.400 216,000 4.2569 -1.17%
2020-08-20 0 0.171 0.171 0.173 0.170 0.178 3,765,000 662,240 0.1759 4.275 4.275 4.325 4.250 4.450 150,600 4.3973 -4.47%
2020-08-19 0 0.179 0.177 0.179 0.177 0.180 480,000 85,620 0.1784 4.475 4.425 4.475 4.425 4.500 19,200 4.4594 0.56%
2020-08-18 0 0.178 0.178 0.180 0.178 0.181 3,573,000 644,234 0.1803 4.450 4.450 4.500 4.450 4.525 142,920 4.5077 0.00%
2020-08-17 0 0.178 0.178 0.180 0.178 0.180 3,522,800 631,827 0.1794 4.450 4.450 4.500 4.450 4.500 140,912 4.4838 0.00%
2020-08-14 0 0.178 0.178 0.179 0.176 0.181 3,840,000 687,840 0.1791 4.450 4.450 4.475 4.400 4.525 153,600 4.4781 -2.20%
2020-08-13 0 0.182 0.177 0.182 0.170 0.190 10,212,700 1,852,962 0.1814 4.550 4.425 4.550 4.250 4.750 408,508 4.5359 2.82%
2020-08-12 0 0.177 0.176 0.177 0.176 0.194 27,060,500 5,007,329 0.1850 4.425 4.400 4.425 4.400 4.850 1,082,420 4.6260 -6.84%
2020-08-11 0 0.190 0.188 0.190 0.167 0.208 65,602,580 12,423,817 0.1894 4.750 4.700 4.750 4.175 5.200 2,624,103 4.7345 17.28%
2020-08-10 0 0.162 0.161 0.164 0.140 0.170 16,786,200 2,632,766 0.1568 4.050 4.025 4.100 3.500 4.250 671,448 3.9210 20.90%
2020-08-07 0 0.134 0.133 0.134 0.133 0.136 5,044,375 679,180 0.1346 3.350 3.325 3.350 3.325 3.400 201,775 3.3660 0.00%
2020-08-06 0 0.134 0.133 0.134 0.130 0.134 5,448,000 721,539 0.1324 3.350 3.325 3.350 3.250 3.350 217,920 3.3110 0.00%
2020-08-05 0 0.134 0.130 0.134 0.132 0.134 760,000 101,140 0.1331 3.350 3.250 3.350 3.300 3.350 30,400 3.3270 1.52%
2020-08-04 0 0.132 0.131 0.132 0.132 0.135 4,178,500 555,632 0.1330 3.300 3.275 3.300 3.300 3.375 167,140 3.3244 0.00%
2020-08-03 0 0.132 0.130 0.133 0.130 0.134 1,260,300 165,896 0.1316 3.300 3.250 3.325 3.250 3.350 50,412 3.2908 1.54%
2020-07-31 0 0.130 0.129 0.130 0.128 0.131 2,700,000 350,600 0.1299 3.250 3.225 3.250 3.200 3.275 108,000 3.2463 2.36%
2020-07-30 0 0.127 0.125 0.127 0.126 0.128 2,100,200 267,362 0.1273 3.175 3.125 3.175 3.150 3.200 84,008 3.1826 0.79%
2020-07-29 0 0.126 0.126 0.127 0.121 0.127 4,133,000 518,200 0.1254 3.150 3.150 3.175 3.025 3.175 165,320 3.1345 2.44%
2020-07-28 0 0.123 0.123 0.125 0.114 0.126 11,712,000 1,426,488 0.1218 3.075 3.075 3.125 2.850 3.150 468,480 3.0449 7.89%
2020-07-27 0 0.114 0.114 0.116 0.113 0.118 8,100,000 937,480 0.1157 2.850 2.850 2.900 2.825 2.950 324,000 2.8935 0.00%
2020-07-24 0 0.114 0.111 0.115 0.110 0.114 1,000,000 111,380 0.1114 2.850 2.775 2.875 2.750 2.850 40,000 2.7845 -0.87%
2020-07-23 0 0.115 0.113 0.116 0.115 0.118 4,020,000 464,360 0.1155 2.875 2.825 2.900 2.875 2.950 160,800 2.8878 4.55%
2020-07-22 0 0.110 0.110 0.114 0.110 0.113 930,000 104,010 0.1118 2.750 2.750 2.850 2.750 2.825 37,200 2.7960 -4.35%
2020-07-21 0 0.115 0.115 0.118 0.110 0.118 11,220,000 1,298,320 0.1157 2.875 2.875 2.950 2.750 2.950 448,800 2.8929 -0.86%
2020-07-20 0 0.116 0.116 0.118 0.110 0.118 560,000 63,080 0.1126 2.900 2.900 2.950 2.750 2.950 22,400 2.8161 5.45%
2020-07-17 0 0.110 0.108 0.116 0.102 0.119 23,025,000 2,545,890 0.1106 2.750 2.700 2.900 2.550 2.975 921,000 2.7643 -3.51%
2020-07-16 0 0.114 0.111 0.115 0.111 0.115 5,557,700 633,709 0.1140 2.850 2.775 2.875 2.775 2.875 222,308 2.8506 0.00%
2020-07-15 0 0.114 0.114 0.118 0.113 0.119 1,730,700 198,942 0.1149 2.850 2.850 2.950 2.825 2.975 69,228 2.8737 -5.00%
2020-07-14 0 0.120 0.118 0.120 0.111 0.122 3,895,000 467,955 0.1201 3.000 2.950 3.000 2.775 3.050 155,800 3.0036 3.45%
2020-07-13 0 0.116 0.116 0.120 0.111 0.119 2,638,750 303,646 0.1151 2.900 2.900 3.000 2.775 2.975 105,550 2.8768 -2.52%
2020-07-10 0 0.119 0.119 0.121 0.115 0.121 755,000 88,750 0.1175 2.975 2.975 3.025 2.875 3.025 30,200 2.9387 -2.46%
2020-07-09 0 0.122 0.120 0.122 0.118 0.124 3,742,400 449,114 0.1200 3.050 3.000 3.050 2.950 3.100 149,696 3.0002 0.83%
2020-07-08 0 0.121 0.120 0.124 0.123 0.124 213,000 25,829 0.1213 3.025 3.000 3.100 3.075 3.100 8,520 3.0316 0.00%
2020-07-07 0 0.121 0.116 0.123 0.106 0.123 10,960,000 1,268,660 0.1158 3.025 2.900 3.075 2.650 3.075 438,400 2.8938 6.14%
2020-07-06 0 0.114 0.114 0.115 0.097 0.116 5,984,200 637,627 0.1066 2.850 2.850 2.875 2.425 2.900 239,368 2.6638 7.55%
2020-07-03 0 0.106 0.099 0.107 0.099 0.117 4,361,500 452,079 0.1037 2.650 2.475 2.675 2.475 2.925 174,460 2.5913 -2.75%
2020-07-02 0 0.109 0.108 0.110 0.109 0.112 2,642,000 292,784 0.1108 2.725 2.700 2.750 2.725 2.800 105,680 2.7705 -4.39%
2020-06-30 0 0.114 0.114 0.115 0.110 0.122 2,685,000 307,810 0.1146 2.850 2.850 2.875 2.750 3.050 107,400 2.8660 -3.39%
2020-06-29 0 0.118 0.114 0.119 0.114 0.118 585,000 68,170 0.1165 2.950 2.850 2.975 2.850 2.950 23,400 2.9132 -3.28%
2020-06-26 0 0.122 0.118 0.122 0.114 0.124 1,080,000 132,000 0.1222 3.050 2.950 3.050 2.850 3.100 43,200 3.0556 3.39%
2020-06-24 0 0.118 0.118 0.120 0.112 0.120 2,140,000 253,940 0.1187 2.950 2.950 3.000 2.800 3.000 85,600 2.9666 -0.84%
2020-06-23 0 0.119 0.117 0.120 0.117 0.123 7,195,000 862,530 0.1199 2.975 2.925 3.000 2.925 3.075 287,800 2.9970 -1.65%
2020-06-22 0 0.121 0.119 0.121 0.118 0.121 3,270,000 389,870 0.1192 3.025 2.975 3.025 2.950 3.025 130,800 2.9807 -0.82%
2020-06-19 0 0.122 0.121 0.125 0.121 0.122 220,000 26,660 0.1212 3.050 3.025 3.125 3.025 3.050 8,800 3.0295 0.83%
2020-06-18 0 0.121 0.121 0.124 0.121 0.122 1,520,000 184,240 0.1212 3.025 3.025 3.100 3.025 3.050 60,800 3.0303 -3.20%
2020-06-17 0 0.125 0.122 0.126 0.125 0.126 40,000 5,020 0.1255 3.125 3.050 3.150 3.125 3.150 1,600 3.1375 2.46%
2020-06-16 0 0.122 0.121 0.125 0.121 0.123 3,928,000 479,373 0.1220 3.050 3.025 3.125 3.025 3.075 157,120 3.0510 -0.81%
2020-06-15 0 0.123 0.119 0.123 0.123 0.124 3,120,000 386,620 0.1239 3.075 2.975 3.075 3.075 3.100 124,800 3.0979 0.00%
2020-06-12 0 0.123 0.123 0.124 0.121 0.125 3,080,800 376,952 0.1224 3.075 3.075 3.100 3.025 3.125 123,232 3.0589 -3.91%
2020-06-11 0 0.128 0.127 0.129 0.122 0.128 2,240,000 283,240 0.1264 3.200 3.175 3.225 3.050 3.200 89,600 3.1612 4.92%
2020-06-10 0 0.122 0.122 0.124 0.120 0.124 1,780,000 216,760 0.1218 3.050 3.050 3.100 3.000 3.100 71,200 3.0444 -1.61%
2020-06-09 0 0.124 0.124 0.127 0.122 0.125 1,285,000 157,515 0.1226 3.100 3.100 3.175 3.050 3.125 51,400 3.0645 0.00%
2020-06-08 0 0.124 0.122 0.128 0.122 0.127 1,120,500 138,500 0.1236 3.100 3.050 3.200 3.050 3.175 44,820 3.0901 -3.88%
2020-06-05 0 0.129 0.125 0.129 0.125 0.135 5,720,000 730,740 0.1278 3.225 3.125 3.225 3.125 3.375 228,800 3.1938 -1.53%
2020-06-04 0 0.131 0.130 0.137 0.126 0.138 13,932,500 1,866,070 0.1339 3.275 3.250 3.425 3.150 3.450 557,300 3.3484 -3.68%
2020-06-03 0 0.136 0.136 0.137 0.134 0.138 5,260,000 712,180 0.1354 3.400 3.400 3.425 3.350 3.450 210,400 3.3849 -2.16%
2020-06-02 0 0.139 0.136 0.140 0.135 0.141 5,905,600 809,893 0.1371 3.475 3.400 3.500 3.375 3.525 236,224 3.4285 0.00%
2020-06-01 0 0.139 0.139 0.141 0.138 0.146 6,695,000 947,115 0.1415 3.475 3.475 3.525 3.450 3.650 267,800 3.5367 -0.71%
2020-05-29 0 0.140 0.137 0.140 0.137 0.140 940,000 129,780 0.1381 3.500 3.425 3.500 3.425 3.500 37,600 3.4516 0.72%
2020-05-28 0 0.139 0.137 0.140 0.132 0.141 4,315,000 599,175 0.1389 3.475 3.425 3.500 3.300 3.525 172,600 3.4715 -0.71%
2020-05-27 0 0.140 0.135 0.140 0.135 0.140 640,000 88,480 0.1383 3.500 3.375 3.500 3.375 3.500 25,600 3.4562 1.45%
2020-05-26 0 0.138 0.138 0.143 0.138 0.145 300,000 41,960 0.1399 3.450 3.450 3.575 3.450 3.625 12,000 3.4967 -3.50%
2020-05-25 0 0.143 0.137 0.143 0.136 0.143 3,240,000 449,480 0.1387 3.575 3.425 3.575 3.400 3.575 129,600 3.4682 2.14%
2020-05-22 0 0.140 0.140 0.143 0.138 0.145 7,500,000 1,057,420 0.1410 3.500 3.500 3.575 3.450 3.625 300,000 3.5247 -2.10%
2020-05-21 0 0.143 0.143 0.147 0.141 0.148 6,660,000 964,440 0.1448 3.575 3.575 3.675 3.525 3.700 266,400 3.6203 -2.05%
2020-05-20 0 0.146 0.146 0.150 0.145 0.147 3,140,000 458,620 0.1461 3.650 3.650 3.750 3.625 3.675 125,600 3.6514 -2.01%
2020-05-19 0 0.149 0.145 0.151 0.145 0.154 9,230,000 1,358,840 0.1472 3.725 3.625 3.775 3.625 3.850 369,200 3.6805 -1.32%
2020-05-18 0 0.151 0.150 0.153 0.140 0.155 5,560,400 820,178 0.1475 3.775 3.750 3.825 3.500 3.875 222,416 3.6876 3.42%
2020-05-15 0 0.146 0.146 0.150 0.143 0.149 3,160,000 461,800 0.1461 3.650 3.650 3.750 3.575 3.725 126,400 3.6535 1.39%
2020-05-14 0 0.144 0.144 0.148 0.144 0.150 4,420,000 651,160 0.1473 3.600 3.600 3.700 3.600 3.750 176,800 3.6830 -2.04%
2020-05-13 0 0.147 0.146 0.149 0.144 0.148 6,440,000 935,860 0.1453 3.675 3.650 3.725 3.600 3.700 257,600 3.6330 -1.34%
2020-05-12 0 0.149 0.149 0.150 0.148 0.158 5,380,300 810,162 0.1506 3.725 3.725 3.750 3.700 3.950 215,212 3.7645 -3.87%
2020-05-11 0 0.155 0.150 0.155 0.143 0.155 9,800,000 1,479,580 0.1510 3.875 3.750 3.875 3.575 3.875 392,000 3.7744 3.33%
2020-05-08 0 0.150 0.149 0.150 0.145 0.152 3,567,500 525,027 0.1472 3.750 3.725 3.750 3.625 3.800 142,700 3.6792 5.63%
2020-05-07 0 0.142 0.142 0.143 0.140 0.149 2,760,000 391,920 0.1420 3.550 3.550 3.575 3.500 3.725 110,400 3.5500 1.43%
2020-05-06 0 0.140 0.139 0.140 0.138 0.142 9,480,000 1,328,900 0.1402 3.500 3.475 3.500 3.450 3.550 379,200 3.5045 0.00%
2020-05-05 0 0.140 0.140 0.147 0.140 0.153 8,463,750 1,240,085 0.1465 3.500 3.500 3.675 3.500 3.825 338,550 3.6629 -1.41%
2020-05-04 0 0.142 0.142 0.146 0.135 0.149 16,198,500 2,322,315 0.1434 3.550 3.550 3.650 3.375 3.725 647,940 3.5842 5.19%
2020-04-29 0 0.135 0.134 0.135 0.132 0.135 3,815,000 510,015 0.1337 3.375 3.350 3.375 3.300 3.375 152,600 3.3422 3.85%
2020-04-28 0 0.130 0.127 0.130 0.127 0.130 2,160,000 278,240 0.1288 3.250 3.175 3.250 3.175 3.250 86,400 3.2204 0.78%
2020-04-27 0 0.129 0.117 0.129 0.120 0.129 1,100,000 136,700 0.1243 3.225 2.925 3.225 3.000 3.225 44,000 3.1068 7.50%
2020-04-24 0 0.120 0.120 0.124 0.120 0.120 340,000 40,800 0.1200 3.000 3.000 3.100 3.000 3.000 13,600 3.0000 -0.83%
2020-04-23 0 0.121 0.121 0.125 0.121 0.121 1,680,000 203,280 0.1210 3.025 3.025 3.125 3.025 3.025 67,200 3.0250 0.00%
2020-04-22 0 0.121 0.121 0.124 0.112 0.125 959,300 116,116 0.1210 3.025 3.025 3.100 2.800 3.125 38,372 3.0261 -1.63%
2020-04-21 0 0.123 0.119 0.123 - - 3,000 345 0.1150 3.075 2.975 3.075 - - 120 2.8750 -2.38%
2020-04-20 0 0.126 0.124 0.126 0.124 0.126 4,620,000 573,400 0.1241 3.150 3.100 3.150 3.100 3.150 184,800 3.1028 -2.33%
2020-04-17 0 0.129 0.127 0.133 0.129 0.130 1,390,000 180,100 0.1296 3.225 3.175 3.325 3.225 3.250 55,600 3.2392 -3.01%
2020-04-16 0 0.133 0.130 0.133 - - 0 0 - 3.325 3.250 3.325 - - 0 - 0.00%
2020-04-15 0 0.133 0.128 0.133 0.132 0.133 1,720,000 228,700 0.1330 3.325 3.200 3.325 3.300 3.325 68,800 3.3241 2.31%
2020-04-14 0 0.130 0.130 0.132 0.122 0.134 6,820,000 893,400 0.1310 3.250 3.250 3.300 3.050 3.350 272,800 3.2749 0.00%
2020-04-09 0 0.130 0.126 0.135 0.125 0.126 985,750 123,407 0.1252 3.250 3.150 3.375 3.125 3.150 39,430 3.1298 4.84%
2020-04-08 0 0.124 0.123 0.124 0.124 0.125 1,040,000 129,460 0.1245 3.100 3.075 3.100 3.100 3.125 41,600 3.1120 -2.36%
2020-04-07 0 0.127 0.126 0.128 0.120 0.130 326,500 41,662 0.1276 3.175 3.150 3.200 3.000 3.250 13,060 3.1900 -0.78%
2020-04-06 0 0.128 0.122 0.129 0.122 0.127 320,000 39,340 0.1229 3.200 3.050 3.225 3.050 3.175 12,800 3.0734 -0.78%
2020-04-03 0 0.129 0.126 0.129 0.125 0.129 440,000 55,220 0.1255 3.225 3.150 3.225 3.125 3.225 17,600 3.1375 0.00%
2020-04-02 0 0.129 0.129 0.135 0.128 0.128 140,500 17,980 0.1280 3.225 3.225 3.375 3.200 3.200 5,620 3.1993 -3.01%
2020-04-01 0 0.133 0.127 0.134 0.126 0.135 2,510,000 325,800 0.1298 3.325 3.175 3.350 3.150 3.375 100,400 3.2450 2.31%
2020-03-31 0 0.130 0.125 0.132 0.125 0.132 1,225,000 159,410 0.1301 3.250 3.125 3.300 3.125 3.300 49,000 3.2533 4.00%
2020-03-30 0 0.125 0.124 0.128 0.123 0.130 1,399,125 176,135 0.1259 3.125 3.100 3.200 3.075 3.250 55,965 3.1472 -3.85%
2020-03-27 0 0.130 0.125 0.130 0.130 0.130 1,045,007 135,800 0.1300 3.250 3.125 3.250 3.250 3.250 41,800 3.2488 0.00%
2020-03-26 0 0.130 0.123 0.130 0.123 0.130 1,340,000 171,220 0.1278 3.250 3.075 3.250 3.075 3.250 53,600 3.1944 4.00%
2020-03-25 0 0.125 0.125 0.129 0.125 0.129 500,000 63,120 0.1262 3.125 3.125 3.225 3.125 3.225 20,000 3.1560 0.00%
2020-03-24 0 0.125 0.120 0.125 0.120 0.125 672,000 82,620 0.1229 3.125 3.000 3.125 3.000 3.125 26,880 3.0737 6.84%
2020-03-23 0 0.117 0.117 0.119 0.117 0.120 1,681,000 199,135 0.1185 2.925 2.925 2.975 2.925 3.000 67,240 2.9616 -3.31%
2020-03-20 0 0.121 0.116 0.123 0.111 0.125 11,180,000 1,290,220 0.1154 3.025 2.900 3.075 2.775 3.125 447,200 2.8851 5.22%
2020-03-19 0 0.115 0.110 0.115 0.101 0.127 24,679,150 2,796,924 0.1133 2.875 2.750 2.875 2.525 3.175 987,166 2.8333 -15.44%
2020-03-18 0 0.136 0.134 0.137 0.135 0.141 4,400,000 606,900 0.1379 3.400 3.350 3.425 3.375 3.525 176,000 3.4483 -1.45%
2020-03-17 0 0.138 0.131 0.138 0.127 0.139 5,373,000 712,610 0.1326 3.450 3.275 3.450 3.175 3.475 214,920 3.3157 -1.43%
2020-03-16 0 0.140 0.139 0.140 0.140 0.145 2,824,000 397,060 0.1406 3.500 3.475 3.500 3.500 3.625 112,960 3.5150 -6.67%
2020-03-13 0 0.150 0.142 0.150 0.139 0.150 8,965,000 1,293,097 0.1442 3.750 3.550 3.750 3.475 3.750 358,600 3.6060 2.04%
2020-03-12 0 0.147 0.146 0.148 0.143 0.151 7,344,850 1,082,509 0.1474 3.675 3.650 3.700 3.575 3.775 293,794 3.6846 -3.29%
2020-03-11 0 0.152 0.150 0.158 0.149 0.152 1,200,000 180,980 0.1508 3.800 3.750 3.950 3.725 3.800 48,000 3.7704 1.33%
2020-03-10 0 0.150 0.150 0.156 0.143 0.159 1,258,000 182,224 0.1449 3.750 3.750 3.900 3.575 3.975 50,320 3.6213 0.00%
2020-03-09 0 0.150 0.150 0.154 0.150 0.152 2,440,000 368,220 0.1509 3.750 3.750 3.850 3.750 3.800 97,600 3.7727 -5.66%
2020-03-06 0 0.159 0.159 0.160 0.156 0.159 320,000 50,220 0.1569 3.975 3.975 4.000 3.900 3.975 12,800 3.9234 0.63%
2020-03-05 0 0.158 0.157 0.160 0.154 0.159 2,710,000 427,120 0.1576 3.950 3.925 4.000 3.850 3.975 108,400 3.9402 0.64%
2020-03-04 0 0.157 0.153 0.157 0.152 0.160 977,750 151,787 0.1552 3.925 3.825 3.925 3.800 4.000 39,110 3.8810 1.95%
2020-03-03 0 0.154 0.154 0.160 0.151 0.155 360,000 55,420 0.1539 3.850 3.850 4.000 3.775 3.875 14,400 3.8486 -5.52%
2020-03-02 0 0.163 0.155 0.163 0.155 0.163 2,225,000 353,330 0.1588 4.075 3.875 4.075 3.875 4.075 89,000 3.9700 1.88%
2020-02-28 0 0.160 0.158 0.160 0.160 0.164 1,502,650 242,392 0.1613 4.000 3.950 4.000 4.000 4.100 60,106 4.0327 -4.19%
2020-02-27 0 0.167 0.164 0.167 0.163 0.167 1,320,000 218,240 0.1653 4.175 4.100 4.175 4.075 4.175 52,800 4.1333 1.83%
2020-02-26 0 0.164 0.163 0.168 0.164 0.164 282,000 47,276 0.1676 4.100 4.075 4.200 4.100 4.100 11,280 4.1911 -2.38%
2020-02-25 0 0.168 0.164 0.169 0.159 0.168 2,649,000 435,922 0.1646 4.200 4.100 4.225 3.975 4.200 105,960 4.1140 2.44%
2020-02-24 0 0.164 0.163 0.167 0.164 0.164 67,500 10,980 0.1627 4.100 4.075 4.175 4.100 4.100 2,700 4.0667 -1.80%
2020-02-21 0 0.167 0.165 0.170 0.167 0.167 400,000 66,800 0.1670 4.175 4.125 4.250 4.175 4.175 16,000 4.1750 -2.34%
2020-02-20 0 0.171 0.166 0.172 0.165 0.171 660,000 109,700 0.1662 4.275 4.150 4.300 4.125 4.275 26,400 4.1553 -0.58%
2020-02-19 0 0.172 0.167 0.172 0.165 0.172 485,000 81,400 0.1678 4.300 4.175 4.300 4.125 4.300 19,400 4.1959 0.58%
2020-02-18 0 0.171 0.166 0.173 0.169 0.171 1,070,000 181,750 0.1699 4.275 4.150 4.325 4.225 4.275 42,800 4.2465 0.59%
2020-02-17 0 0.170 0.170 0.175 0.170 0.172 1,422,500 243,227 0.1710 4.250 4.250 4.375 4.250 4.300 56,900 4.2746 -1.16%
2020-02-14 0 0.172 0.168 0.172 0.166 0.173 2,105,000 358,590 0.1704 4.300 4.200 4.300 4.150 4.325 84,200 4.2588 3.61%
2020-02-13 0 0.166 0.164 0.167 0.160 0.175 2,375,300 398,826 0.1679 4.150 4.100 4.175 4.000 4.375 95,012 4.1976 0.00%
2020-02-12 0 0.166 0.159 0.167 0.157 0.166 4,140,000 676,280 0.1634 4.150 3.975 4.175 3.925 4.150 165,600 4.0838 3.75%
2020-02-11 0 0.160 0.159 0.160 0.156 0.161 2,035,000 323,370 0.1589 4.000 3.975 4.000 3.900 4.025 81,400 3.9726 3.90%
2020-02-10 0 0.154 0.142 0.154 0.145 0.154 3,220,000 479,280 0.1488 3.850 3.550 3.850 3.625 3.850 128,800 3.7211 3.36%
2020-02-07 0 0.149 0.149 0.153 0.149 0.150 441,000 65,742 0.1491 3.725 3.725 3.825 3.725 3.750 17,640 3.7269 -1.97%
2020-02-06 0 0.152 0.148 0.155 0.150 0.155 1,262,200 191,868 0.1520 3.800 3.700 3.875 3.750 3.875 50,488 3.8003 1.33%
2020-02-05 0 0.150 0.148 0.153 0.140 0.150 7,367,500 1,074,690 0.1459 3.750 3.700 3.825 3.500 3.750 294,700 3.6467 -0.66%
2020-02-04 0 0.151 0.144 0.151 0.143 0.153 1,880,200 282,148 0.1501 3.775 3.600 3.775 3.575 3.825 75,208 3.7516 -1.31%
2020-02-03 0 0.153 0.153 0.155 0.150 0.155 2,502,500 381,925 0.1526 3.825 3.825 3.875 3.750 3.875 100,100 3.8154 0.66%
2020-01-31 0 0.152 0.150 0.154 0.150 0.153 2,100,020 316,742 0.1508 3.800 3.750 3.850 3.750 3.825 84,001 3.7707 -0.65%
2020-01-30 0 0.153 0.150 0.153 0.150 0.155 1,260,000 191,360 0.1519 3.825 3.750 3.825 3.750 3.875 50,400 3.7968 -1.29%
2020-01-29 0 0.155 0.155 0.159 0.150 0.163 1,030,000 163,980 0.1592 3.875 3.875 3.975 3.750 4.075 41,200 3.9801 -1.27%
2020-01-24 0 0.157 0.150 0.159 0.151 0.165 2,230,000 349,880 0.1569 3.925 3.750 3.975 3.775 4.125 89,200 3.9224 0.00%
2020-01-23 0 0.157 0.157 0.160 0.150 0.162 2,040,000 316,120 0.1550 3.925 3.925 4.000 3.750 4.050 81,600 3.8740 -3.68%
2020-01-22 0 0.163 0.161 0.165 0.160 0.163 1,590,000 256,390 0.1613 4.075 4.025 4.125 4.000 4.075 63,600 4.0313 0.00%
2020-01-21 0 0.163 0.155 0.165 0.159 0.163 1,501,100 240,952 0.1605 4.075 3.875 4.125 3.975 4.075 60,044 4.0129 0.62%
2020-01-20 0 0.162 0.162 0.169 0.162 0.162 220,000 35,640 0.1620 4.050 4.050 4.225 4.050 4.050 8,800 4.0500 0.00%
2020-01-17 0 0.162 0.162 0.166 0.162 0.166 305,000 49,645 0.1628 4.050 4.050 4.150 4.050 4.150 12,200 4.0693 -2.41%
2020-01-16 0 0.166 0.165 0.169 0.160 0.170 3,050,000 496,560 0.1628 4.150 4.125 4.225 4.000 4.250 122,000 4.0702 0.61%
2020-01-15 0 0.165 0.165 0.169 0.162 0.167 2,240,000 368,080 0.1643 4.125 4.125 4.225 4.050 4.175 89,600 4.1080 -0.60%
2020-01-14 0 0.166 0.165 0.167 0.165 0.166 844,450 139,297 0.1650 4.150 4.125 4.175 4.125 4.150 33,778 4.1239 0.61%
2020-01-13 0 0.165 0.165 0.167 0.163 0.169 3,225,000 534,210 0.1656 4.125 4.125 4.175 4.075 4.225 129,000 4.1412 1.23%
2020-01-10 0 0.163 0.163 0.165 0.157 0.163 564,000 90,900 0.1612 4.075 4.075 4.125 3.925 4.075 22,560 4.0293 -1.21%
2020-01-09 0 0.165 0.164 0.166 0.160 0.165 1,085,000 175,420 0.1617 4.125 4.100 4.150 4.000 4.125 43,400 4.0419 3.13%
2020-01-08 0 0.160 0.153 0.160 0.160 0.165 1,200,000 196,460 0.1637 4.000 3.825 4.000 4.000 4.125 48,000 4.0929 0.00%
2020-01-07 0 0.160 0.160 0.165 0.151 0.161 3,061,500 488,920 0.1597 4.000 4.000 4.125 3.775 4.025 122,460 3.9925 -0.62%
2020-01-06 0 0.161 0.161 0.165 0.155 0.164 2,201,500 352,897 0.1603 4.025 4.025 4.125 3.875 4.100 88,060 4.0075 -4.17%
2020-01-03 0 0.168 0.165 0.168 0.164 0.168 360,000 60,260 0.1674 4.200 4.125 4.200 4.100 4.200 14,400 4.1847 2.44%
2020-01-02 0 0.164 0.163 0.164 0.163 0.168 2,807,000 463,664 0.1652 4.100 4.075 4.100 4.075 4.200 112,280 4.1295 0.61%
2019-12-31 0 0.163 0.156 0.164 0.163 0.164 680,000 111,040 0.1633 4.075 3.900 4.100 4.075 4.100 27,200 4.0824 1.88%
2019-12-30 0 0.160 0.160 0.162 0.159 0.164 2,740,000 436,940 0.1595 4.000 4.000 4.050 3.975 4.100 109,600 3.9867 0.63%
2019-12-27 0 0.159 0.157 0.162 0.159 0.161 1,800,000 288,960 0.1605 3.975 3.925 4.050 3.975 4.025 72,000 4.0133 -1.24%
2019-12-24 0 0.161 0.161 0.168 0.161 0.163 2,122,500 343,375 0.1618 4.025 4.025 4.200 4.025 4.075 84,900 4.0445 -1.83%
2019-12-23 0 0.164 0.161 0.164 0.160 0.170 4,080,000 667,120 0.1635 4.100 4.025 4.100 4.000 4.250 163,200 4.0877 -1.20%
2019-12-20 0 0.166 0.166 0.169 0.165 0.166 1,645,000 272,400 0.1656 4.150 4.150 4.225 4.125 4.150 65,800 4.1398 -2.92%
2019-12-19 0 0.171 0.171 0.173 0.170 0.172 790,000 135,540 0.1716 4.275 4.275 4.325 4.250 4.300 31,600 4.2892 -0.58%
2019-12-18 0 0.172 0.170 0.172 0.168 0.173 1,442,250 246,604 0.1710 4.300 4.250 4.300 4.200 4.325 57,690 4.2746 -0.58%
2019-12-17 0 0.173 0.168 0.173 0.168 0.174 3,200,000 549,700 0.1718 4.325 4.200 4.325 4.200 4.350 128,000 4.2945 0.00%
2019-12-16 0 0.173 0.173 0.176 0.167 0.173 1,048,000 179,060 0.1709 4.325 4.325 4.400 4.175 4.325 41,920 4.2715 -1.14%
2019-12-13 0 0.175 0.170 0.175 0.169 0.177 594,250 103,812 0.1747 4.375 4.250 4.375 4.225 4.425 23,770 4.3674 0.57%
2019-12-12 0 0.174 0.167 0.174 0.160 0.179 6,970,000 1,192,110 0.1710 4.350 4.175 4.350 4.000 4.475 278,800 4.2759 0.00%
2019-12-11 0 0.174 0.170 0.174 - - 0 0 - 4.350 4.250 4.350 - - 0 - -1.14%
2019-12-10 0 0.176 0.173 0.180 0.170 0.176 2,247,500 389,027 0.1731 4.400 4.325 4.500 4.250 4.400 89,900 4.3273 -2.22%
2019-12-09 0 0.180 0.179 0.181 0.175 0.180 1,280,000 226,860 0.1772 4.500 4.475 4.525 4.375 4.500 51,200 4.4309 1.12%
2019-12-06 0 0.178 0.175 0.178 0.175 0.180 1,763,750 314,487 0.1783 4.450 4.375 4.450 4.375 4.500 70,550 4.4576 -0.56%
2019-12-05 0 0.179 0.176 0.182 0.179 0.182 1,960,500 353,345 0.1802 4.475 4.400 4.550 4.475 4.550 78,420 4.5058 -0.56%
2019-12-04 0 0.180 0.180 0.182 0.175 0.182 7,140,000 1,285,520 0.1800 4.500 4.500 4.550 4.375 4.550 285,600 4.5011 0.00%
2019-12-03 0 0.180 0.179 0.182 0.175 0.184 10,950,000 1,968,870 0.1798 4.500 4.475 4.550 4.375 4.600 438,000 4.4951 0.56%
2019-12-02 0 0.179 0.179 0.182 0.179 0.185 13,160,000 2,387,320 0.1814 4.475 4.475 4.550 4.475 4.625 526,400 4.5352 -1.10%
2019-11-29 0 0.181 0.170 0.181 0.158 0.182 4,881,350 859,507 0.1761 4.525 4.250 4.525 3.950 4.550 195,254 4.4020 6.47%
2019-11-28 0 0.170 0.170 0.178 0.140 0.176 18,275,000 2,910,760 0.1593 4.250 4.250 4.450 3.500 4.400 731,000 3.9819 2.41%
2019-11-27 0 0.166 0.166 0.168 0.090 0.186 24,515,000 4,123,855 0.1682 4.150 4.150 4.200 2.250 4.650 980,600 4.2054 -11.23%
2019-11-26 0 0.187 0.184 0.190 0.178 0.188 11,558,000 2,112,304 0.1828 4.675 4.600 4.750 4.450 4.700 462,320 4.5689 0.00%
2019-11-25 0 0.187 0.186 0.187 0.185 0.191 14,606,000 2,767,118 0.1895 4.675 4.650 4.675 4.625 4.775 584,240 4.7363 -1.58%
2019-11-22 0 0.190 0.189 0.190 0.185 0.194 15,880,000 3,028,980 0.1907 4.750 4.725 4.750 4.625 4.850 635,200 4.7685 0.00%
2019-11-21 0 0.190 0.189 0.191 0.190 0.194 2,140,000 408,600 0.1909 4.750 4.725 4.775 4.750 4.850 85,600 4.7734 -0.52%
2019-11-20 0 0.191 0.190 0.194 0.191 0.195 2,820,000 542,560 0.1924 4.775 4.750 4.850 4.775 4.875 112,800 4.8099 -2.05%
2019-11-19 0 0.195 0.195 0.197 0.193 0.197 6,491,000 1,265,437 0.1950 4.875 4.875 4.925 4.825 4.925 259,640 4.8738 1.04%
2019-11-18 0 0.193 0.193 0.194 0.192 0.194 5,240,000 1,007,600 0.1923 4.825 4.825 4.850 4.800 4.850 209,600 4.8073 0.00%
2019-11-15 0 0.193 0.188 0.193 0.185 0.194 5,010,000 955,500 0.1907 4.825 4.700 4.825 4.625 4.850 200,400 4.7680 2.12%
2019-11-14 0 0.189 0.187 0.188 0.185 0.190 2,265,400 425,692 0.1879 4.725 4.675 4.700 4.625 4.750 90,616 4.6978 2.16%
2019-11-13 0 0.185 0.185 0.188 0.181 0.196 5,620,000 1,063,780 0.1893 4.625 4.625 4.700 4.525 4.900 224,800 4.7321 -2.63%
2019-11-12 0 0.190 0.189 0.193 0.189 0.193 180,000 34,220 0.1901 4.750 4.725 4.825 4.725 4.825 7,200 4.7528 0.53%
2019-11-11 0 0.189 0.189 0.194 0.189 0.195 3,019,500 579,662 0.1920 4.725 4.725 4.850 4.725 4.875 120,780 4.7993 -3.08%
2019-11-08 0 0.195 0.195 0.197 0.194 0.199 9,910,000 1,955,820 0.1974 4.875 4.875 4.925 4.850 4.975 396,400 4.9340 -2.50%
2019-11-07 0 0.200 0.196 0.200 0.193 0.200 11,603,050 2,283,799 0.1968 5.000 4.900 5.000 4.825 5.000 464,122 4.9207 0.50%
2019-11-06 0 0.199 0.198 0.200 0.197 0.201 8,410,000 1,671,670 0.1988 4.975 4.950 5.000 4.925 5.025 336,400 4.9693 -0.50%
2019-11-05 0 0.200 0.199 0.200 0.198 0.201 8,834,500 1,763,788 0.1996 5.000 4.975 5.000 4.950 5.025 353,380 4.9912 1.01%
2019-11-04 0 0.198 0.197 0.198 0.193 0.201 19,530,000 3,874,780 0.1984 4.950 4.925 4.950 4.825 5.025 781,200 4.9600 0.51%
2019-11-01 0 0.197 0.195 0.197 0.184 0.201 27,847,500 5,476,690 0.1967 4.925 4.875 4.925 4.600 5.025 1,113,900 4.9167 7.07%
2019-10-31 0 0.184 0.184 0.187 0.180 0.187 4,470,000 821,080 0.1837 4.600 4.600 4.675 4.500 4.675 178,800 4.5922 1.10%
2019-10-30 0 0.182 0.181 0.187 0.182 0.193 3,620,000 669,980 0.1851 4.550 4.525 4.675 4.550 4.825 144,800 4.6269 -2.15%
2019-10-29 0 0.186 0.186 0.190 0.186 0.191 1,420,000 268,260 0.1889 4.650 4.650 4.750 4.650 4.775 56,800 4.7229 -0.53%
2019-10-28 0 0.187 0.187 0.192 0.187 0.194 2,040,000 383,280 0.1879 4.675 4.675 4.800 4.675 4.850 81,600 4.6971 -2.60%
2019-10-25 0 0.192 0.187 0.192 0.185 0.195 1,260,000 240,920 0.1912 4.800 4.675 4.800 4.625 4.875 50,400 4.7802 1.05%
2019-10-24 0 0.190 0.189 0.191 0.185 0.193 2,696,500 513,846 0.1906 4.750 4.725 4.775 4.625 4.825 107,860 4.7640 0.53%
2019-10-23 0 0.189 0.188 0.190 0.188 0.193 2,660,000 508,560 0.1912 4.725 4.700 4.750 4.700 4.825 106,400 4.7797 -3.08%
2019-10-22 0 0.195 0.192 0.195 0.184 0.195 3,342,000 639,554 0.1914 4.875 4.800 4.875 4.600 4.875 133,680 4.7842 1.04%
2019-10-21 0 0.193 0.189 0.195 0.184 0.195 4,800,500 906,163 0.1888 4.825 4.725 4.875 4.600 4.875 192,020 4.7191 3.21%
2019-10-18 0 0.187 0.184 0.189 0.185 0.198 1,760,300 330,374 0.1877 4.675 4.600 4.725 4.625 4.950 70,412 4.6920 -1.58%
2019-10-17 0 0.190 0.189 0.196 0.190 0.205 4,488,000 873,882 0.1947 4.750 4.725 4.900 4.750 5.125 179,520 4.8679 -5.47%
2019-10-16 0 0.201 0.200 0.201 0.198 0.205 12,969,650 2,630,283 0.2028 5.025 5.000 5.025 4.950 5.125 518,786 5.0701 -0.99%
2019-10-15 0 0.203 0.203 0.205 0.197 0.204 6,217,500 1,248,242 0.2008 5.075 5.075 5.125 4.925 5.100 248,700 5.0191 1.50%
2019-10-14 0 0.200 0.200 0.201 0.198 0.205 3,186,800 645,724 0.2026 5.000 5.000 5.025 4.950 5.125 127,472 5.0656 -0.50%
2019-10-11 0 0.201 0.198 0.200 0.192 0.210 25,745,500 5,161,466 0.2005 5.025 4.950 5.000 4.800 5.250 1,029,820 5.0120 1.52%
2019-10-10 0 0.198 0.193 0.198 0.180 0.199 32,306,500 6,320,092 0.1956 4.950 4.825 4.950 4.500 4.975 1,292,260 4.8907 10.00%
2019-10-09 0 0.180 0.179 0.183 0.163 0.185 13,128,000 2,300,593 0.1752 4.500 4.475 4.575 4.075 4.625 525,120 4.3811 7.78%
2019-10-08 0 0.167 0.165 0.169 0.154 0.174 9,201,000 1,543,330 0.1677 4.175 4.125 4.225 3.850 4.350 368,040 4.1934 6.37%
2019-10-04 0 0.157 0.156 0.158 0.156 0.167 15,340,000 2,455,640 0.1601 3.925 3.900 3.950 3.900 4.175 613,600 4.0020 -7.10%
2019-10-03 0 0.169 0.167 0.172 0.164 0.180 19,880,500 3,356,413 0.1688 4.225 4.175 4.300 4.100 4.500 795,220 4.2207 -7.14%
2019-10-02 0 0.182 0.183 0.186 0.180 0.197 14,155,000 2,623,220 0.1853 4.550 4.575 4.650 4.500 4.925 566,200 4.6330 -6.67%
2019-09-30 0 0.195 0.195 0.196 0.195 0.202 8,492,650 1,694,251 0.1995 4.875 4.875 4.900 4.875 5.050 339,706 4.9874 -1.02%
2019-09-27 0 0.197 0.195 0.197 0.195 0.203 13,483,920 2,683,049 0.1990 4.925 4.875 4.925 4.875 5.075 539,357 4.9745 -1.01%
2019-09-26 0 0.199 0.197 0.199 0.186 0.200 44,676,000 8,754,690 0.1960 4.975 4.925 4.975 4.650 5.000 1,787,040 4.8990 5.29%
2019-09-25 0 0.189 0.184 0.189 0.163 0.190 26,551,000 4,778,805 0.1800 4.725 4.600 4.725 4.075 4.750 1,062,040 4.4996 5.00%
2019-09-24 0 0.180 0.177 0.181 0.175 0.190 13,510,000 2,451,070 0.1814 4.500 4.425 4.525 4.375 4.750 540,400 4.5357 -2.17%
2019-09-23 0 0.184 0.183 0.186 0.169 0.190 37,676,750 6,923,113 0.1838 4.600 4.575 4.650 4.225 4.750 1,507,070 4.5938 8.24%
2019-09-20 0 0.170 0.167 0.170 0.157 0.173 23,166,000 3,857,272 0.1665 4.250 4.175 4.250 3.925 4.325 926,640 4.1626 2.41%
2019-09-19 0 0.166 0.162 0.166 0.139 0.177 29,298,000 4,758,217 0.1624 4.150 4.050 4.150 3.475 4.425 1,171,920 4.0602 -1.78%
2019-09-18 0 0.169 0.166 0.168 0.148 0.172 37,907,670 6,133,954 0.1618 4.225 4.150 4.200 3.700 4.300 1,516,307 4.0453 13.42%
2019-09-17 0 0.149 0.149 0.150 0.136 0.156 29,457,875 4,409,942 0.1497 3.725 3.725 3.750 3.400 3.900 1,178,315 3.7426 6.43%
2019-09-16 0 0.140 0.139 0.140 0.116 0.142 43,915,250 5,967,119 0.1359 3.500 3.475 3.500 2.900 3.550 1,756,610 3.3970 16.67%
2019-09-13 0 0.120 0.117 0.120 0.112 0.138 12,935,000 1,577,815 0.1220 3.000 2.925 3.000 2.800 3.450 517,400 3.0495 -6.25%
2019-09-12 0 0.128 0.127 0.128 0.107 0.128 45,021,500 5,412,245 0.1202 3.200 3.175 3.200 2.675 3.200 1,800,860 3.0054 16.36%
2019-09-11 0 0.110 0.110 0.111 0.094 0.111 43,710,900 4,612,338 0.1055 2.750 2.750 2.775 2.350 2.775 1,748,436 2.6380 15.79%
2019-09-10 0 0.095 0.094 0.095 0.093 0.098 16,108,100 1,529,472 0.0950 2.375 2.350 2.375 2.325 2.450 644,324 2.3738 -1.04%
2019-09-09 0 0.096 0.096 0.097 0.093 0.097 13,645,050 1,301,899 0.0954 2.400 2.400 2.425 2.325 2.425 545,802 2.3853 2.13%
2019-09-06 0 0.094 0.094 0.095 0.092 0.094 11,780,000 1,100,880 0.0935 2.350 2.350 2.375 2.300 2.350 471,200 2.3363 1.08%
2019-09-05 0 0.093 0.093 0.094 0.092 0.094 17,202,800 1,609,386 0.0936 2.325 2.325 2.350 2.300 2.350 688,112 2.3388 -3.12%
2019-09-04 0 0.096 0.095 0.096 0.093 0.099 12,865,000 1,230,085 0.0956 2.400 2.375 2.400 2.325 2.475 514,600 2.3904 0.00%
2019-09-03 0 0.096 0.095 0.096 0.093 0.103 9,070,000 874,480 0.0964 2.400 2.375 2.400 2.325 2.575 362,800 2.4104 0.00%
2019-09-02 0 0.096 0.096 0.097 0.094 0.098 4,960,000 481,340 0.0970 2.400 2.400 2.425 2.350 2.450 198,400 2.4261 2.13%
2019-08-30 0 0.094 0.094 0.095 0.093 0.102 16,160,000 1,554,960 0.0962 2.350 2.350 2.375 2.325 2.550 646,400 2.4056 1.08%
2019-08-29 0 0.093 0.094 0.095 0.086 0.112 55,465,000 5,556,895 0.1002 2.325 2.350 2.375 2.150 2.800 2,218,600 2.5047 -9.71%
2019-08-28 0 0.103 0.103 0.104 0.089 0.116 56,606,250 5,809,453 0.1026 2.575 2.575 2.600 2.225 2.900 2,264,250 2.5657 13.19%
2019-08-27 0 0.091 0.091 0.093 0.086 0.093 12,222,600 1,091,780 0.0893 2.275 2.275 2.325 2.150 2.325 488,904 2.2331 3.41%
2019-08-26 0 0.088 0.087 0.089 0.076 0.095 25,932,400 2,169,046 0.0836 2.200 2.175 2.225 1.900 2.375 1,037,296 2.0911 11.39%
2019-08-23 0 0.079 0.079 0.081 0.079 0.080 7,400,000 587,300 0.0794 1.975 1.975 2.025 1.975 2.000 296,000 1.9841 0.00%
2019-08-22 0 0.079 0.078 0.079 0.077 0.083 8,962,000 709,808 0.0792 1.975 1.950 1.975 1.925 2.075 358,480 1.9800 1.28%
2019-08-21 0 0.078 0.077 0.078 0.076 0.079 7,400,000 573,860 0.0775 1.950 1.925 1.950 1.900 1.975 296,000 1.9387 0.00%
2019-08-20 0 0.078 0.078 0.079 0.074 0.079 7,630,927 588,824 0.0772 1.950 1.950 1.975 1.850 1.975 305,237 1.9291 2.63%
2019-08-19 0 0.076 0.076 0.079 0.074 0.078 14,689,000 1,119,976 0.0762 1.900 1.900 1.975 1.850 1.950 587,560 1.9061 0.00%
2019-08-16 0 0.076 0.076 0.080 0.076 0.077 2,458,500 187,935 0.0764 1.900 1.900 2.000 1.900 1.925 98,340 1.9111 -1.30%
2019-08-15 0 0.077 0.076 0.079 0.076 0.078 5,616,250 430,636 0.0767 1.925 1.900 1.975 1.900 1.950 224,650 1.9169 -1.28%
2019-08-14 0 0.078 0.078 0.080 0.077 0.078 3,660,000 283,980 0.0776 1.950 1.950 2.000 1.925 1.950 146,400 1.9398 0.00%
2019-08-13 0 0.078 0.077 0.078 0.075 0.079 15,940,000 1,217,340 0.0764 1.950 1.925 1.950 1.875 1.975 637,600 1.9093 -1.27%
2019-08-12 0 0.079 0.078 0.079 0.076 0.080 5,802,500 456,912 0.0787 1.975 1.950 1.975 1.900 2.000 232,100 1.9686 3.95%
2019-08-09 0 0.076 0.076 0.077 0.075 0.082 12,125,000 939,430 0.0775 1.900 1.900 1.925 1.875 2.050 485,000 1.9370 4.11%
2019-08-08 0 0.073 0.072 0.074 0.068 0.073 6,374,500 450,622 0.0707 1.825 1.800 1.850 1.700 1.825 254,980 1.7673 4.29%
2019-08-07 0 0.070 0.069 0.071 0.069 0.072 4,805,000 333,505 0.0694 1.750 1.725 1.775 1.725 1.800 192,200 1.7352 0.00%
2019-08-06 0 0.070 0.069 0.071 0.067 0.071 9,901,500 685,856 0.0693 1.750 1.725 1.775 1.675 1.775 396,060 1.7317 0.00%
2019-08-05 0 0.070 0.069 0.071 0.068 0.071 10,982,900 760,403 0.0692 1.750 1.725 1.775 1.700 1.775 439,316 1.7309 -1.41%
2019-08-02 0 0.071 0.071 0.073 0.071 0.073 6,080,000 440,540 0.0725 1.775 1.775 1.825 1.775 1.825 243,200 1.8114 -5.33%
2019-08-01 0 0.075 0.074 0.075 0.073 0.075 3,240,000 239,060 0.0738 1.875 1.850 1.875 1.825 1.875 129,600 1.8446 0.00%
2019-07-31 0 0.075 0.074 0.075 0.073 0.075 1,600,000 118,080 0.0738 1.875 1.850 1.875 1.825 1.875 64,000 1.8450 0.00%
2019-07-30 0 0.075 0.074 0.075 0.071 0.075 3,790,000 280,740 0.0741 1.875 1.850 1.875 1.775 1.875 151,600 1.8518 4.17%
2019-07-29 0 0.072 0.072 0.074 0.072 0.075 5,579,250 404,808 0.0726 1.800 1.800 1.850 1.800 1.875 223,170 1.8139 -2.70%
2019-07-26 0 0.074 0.073 0.075 0.074 0.077 6,881,350 521,368 0.0758 1.850 1.825 1.875 1.850 1.925 275,254 1.8941 2.78%
2019-07-25 0 0.072 0.072 0.075 0.070 0.074 9,002,500 647,667 0.0719 1.800 1.800 1.875 1.750 1.850 360,100 1.7986 -1.37%
2019-07-24 0 0.073 0.072 0.073 0.068 0.082 49,385,000 3,756,785 0.0761 1.825 1.800 1.825 1.700 2.050 1,975,400 1.9018 7.35%
2019-07-23 0 0.068 0.067 0.069 0.067 0.068 1,940,000 130,860 0.0675 1.700 1.675 1.725 1.675 1.700 77,600 1.6863 1.49%
2019-07-22 0 0.067 0.066 0.068 0.067 0.070 7,245,000 491,815 0.0679 1.675 1.650 1.700 1.675 1.750 289,800 1.6971 -4.29%
2019-07-19 0 0.070 0.068 0.070 0.064 0.070 4,580,075 314,124 0.0686 1.750 1.700 1.750 1.600 1.750 183,203 1.7146 1.45%
2019-07-18 0 0.069 0.069 0.070 0.064 0.072 18,855,000 1,289,037 0.0684 1.725 1.725 1.750 1.600 1.800 754,200 1.7091 7.81%
2019-07-17 0 0.064 0.063 0.065 0.061 0.064 6,550,250 413,157 0.0631 1.600 1.575 1.625 1.525 1.600 262,010 1.5769 1.59%
2019-07-16 0 0.063 0.063 0.065 0.062 0.066 8,960,000 569,520 0.0636 1.575 1.575 1.625 1.550 1.650 358,400 1.5891 0.00%
2019-07-15 0 0.063 0.062 0.064 0.057 0.068 15,090,000 949,510 0.0629 1.575 1.550 1.600 1.425 1.700 603,600 1.5731 10.53%
2019-07-12 0 0.057 0.057 0.059 0.054 0.058 10,114,100 573,400 0.0567 1.425 1.425 1.475 1.350 1.450 404,564 1.4173 -1.72%
2019-07-11 0 0.058 0.058 0.059 0.051 0.060 48,985,000 2,769,170 0.0565 1.450 1.450 1.475 1.275 1.500 1,959,400 1.4133 13.73%
2019-07-10 0 0.051 0.050 0.051 0.046 0.072 349,340,000 17,680,860 0.0506 1.275 1.250 1.275 1.150 1.800 13,973,600 1.2653 -27.14%
2019-07-09 0 0.070 0.068 0.070 0.068 0.075 3,380,000 237,295 0.0702 1.750 1.700 1.750 1.700 1.875 135,200 1.7551 -2.78%
2019-07-08 0 0.072 0.070 0.073 0.059 0.072 14,400,000 935,660 0.0650 1.800 1.750 1.825 1.475 1.800 576,000 1.6244 4.35%
2019-07-05 0 0.069 0.069 0.071 0.067 0.080 35,071,000 2,557,755 0.0729 1.725 1.725 1.775 1.675 2.000 1,402,840 1.8233 -6.76%
2019-07-04 0 0.074 0.073 0.075 0.052 0.075 151,349,750 10,255,082 0.0678 1.850 1.825 1.875 1.300 1.875 6,053,990 1.6939 45.10%
2019-07-03 0 0.051 0.050 0.051 0.046 0.051 57,497,500 2,714,755 0.0472 1.275 1.250 1.275 1.150 1.275 2,299,900 1.1804 8.51%
2019-07-02 0 0.047 0.047 0.049 0.046 0.050 2,740,200 132,728 0.0484 1.175 1.175 1.225 1.150 1.250 109,608 1.2109 0.00%
2019-06-28 0 0.047 0.046 0.048 0.046 0.047 1,281,000 59,940 0.0468 1.175 1.150 1.200 1.150 1.175 51,240 1.1698 -4.08%
2019-06-27 0 0.049 0.047 0.050 0.045 0.049 7,940,000 365,270 0.0460 1.225 1.175 1.250 1.125 1.225 317,600 1.1501 0.00%
2019-06-26 0 0.049 0.047 0.049 0.044 0.049 5,431,250 249,012 0.0458 1.225 1.175 1.225 1.100 1.225 217,250 1.1462 2.08%
2019-06-25 0 0.048 0.048 0.051 0.047 0.049 290,300 13,714 0.0472 1.200 1.200 1.275 1.175 1.225 11,612 1.1810 -4.00%
2019-06-24 0 0.050 0.046 0.052 0.046 0.050 1,540,000 76,520 0.0497 1.250 1.150 1.300 1.150 1.250 61,600 1.2422 0.00%
2019-06-21 0 0.050 0.050 0.051 0.047 0.051 3,860,000 190,380 0.0493 1.250 1.250 1.275 1.175 1.275 154,400 1.2330 2.04%
2019-06-20 0 0.049 0.047 0.049 0.045 0.049 2,078,000 100,433 0.0483 1.225 1.175 1.225 1.125 1.225 83,120 1.2083 0.00%
2019-06-19 0 0.049 0.047 0.049 0.049 0.049 180,500 8,840 0.0490 1.225 1.175 1.225 1.225 1.225 7,220 1.2244 0.00%
2019-06-18 0 0.049 0.046 0.049 0.047 0.049 442,500 21,267 0.0481 1.225 1.150 1.225 1.175 1.225 17,700 1.2015 2.08%
2019-06-17 0 0.048 0.048 0.049 0.046 0.052 260,000 12,240 0.0471 1.200 1.200 1.225 1.150 1.300 10,400 1.1769 0.00%
2019-06-14 0 0.048 0.045 0.048 0.049 0.049 200,000 9,800 0.0490 1.200 1.125 1.200 1.225 1.225 8,000 1.2250 -2.04%
2019-06-13 0 0.049 0.045 0.049 0.046 0.050 1,080,000 53,020 0.0491 1.225 1.125 1.225 1.150 1.250 43,200 1.2273 6.52%
2019-06-12 0 0.046 0.046 0.050 0.046 0.049 2,297,500 110,557 0.0481 1.150 1.150 1.250 1.150 1.225 91,900 1.2030 -6.12%
2019-06-11 0 0.049 0.049 0.050 0.048 0.052 6,144,500 306,482 0.0499 1.225 1.225 1.250 1.200 1.300 245,780 1.2470 2.08%
2019-06-10 0 0.048 0.046 0.049 0.046 0.048 2,692,000 124,830 0.0464 1.200 1.150 1.225 1.150 1.200 107,680 1.1593 9.09%
2019-06-06 0 0.044 0.044 0.047 0.043 0.045 1,900,800 83,010 0.0437 1.100 1.100 1.175 1.075 1.125 76,032 1.0918 -2.22%
2019-06-05 0 0.045 0.044 0.050 0.045 0.047 3,060,000 138,540 0.0453 1.125 1.100 1.250 1.125 1.175 122,400 1.1319 -10.00%
2019-06-04 0 0.050 0.048 0.050 0.048 0.052 6,900,000 339,020 0.0491 1.250 1.200 1.250 1.200 1.300 276,000 1.2283 -3.85%
2019-06-03 0 0.052 0.051 0.052 0.043 0.052 18,220,000 918,260 0.0504 1.300 1.275 1.300 1.075 1.300 728,800 1.2600 10.64%
2019-05-31 0 0.047 0.046 0.047 0.040 0.048 15,830,000 713,340 0.0451 1.175 1.150 1.175 1.000 1.200 633,200 1.1266 20.51%
2019-05-30 0 0.039 0.039 0.042 - - 0 0 - 0.975 0.975 1.050 - - 0 - 0.00%
2019-05-29 0 0.039 0.038 0.039 0.039 0.039 1,072,000 41,736 0.0389 0.975 0.950 0.975 0.975 0.975 42,880 0.9733 -2.50%
2019-05-28 0 0.040 0.039 0.040 0.038 0.042 1,620,000 63,760 0.0394 1.000 0.975 1.000 0.950 1.050 64,800 0.9840 0.00%
2019-05-27 0 0.040 0.040 0.042 0.040 0.040 970,000 38,750 0.0399 1.000 1.000 1.050 1.000 1.000 38,800 0.9987 0.00%
2019-05-24 0 0.040 0.040 0.042 0.039 0.040 1,325,000 52,055 0.0393 1.000 1.000 1.050 0.975 1.000 53,000 0.9822 -2.44%
2019-05-23 0 0.041 0.040 0.041 0.039 0.042 1,560,000 63,720 0.0408 1.025 1.000 1.025 0.975 1.050 62,400 1.0212 0.00%
2019-05-22 0 0.041 0.040 0.041 0.039 0.041 2,617,200 105,458 0.0403 1.025 1.000 1.025 0.975 1.025 104,688 1.0074 7.89%
2019-05-21 0 0.038 0.038 0.039 - - 0 0 - 0.950 0.950 0.975 - - 0 - 0.00%
2019-05-20 0 0.038 0.038 0.040 0.038 0.039 1,745,000 67,090 0.0384 0.950 0.950 1.000 0.950 0.975 69,800 0.9612 0.00%
2019-05-17 0 0.038 0.038 0.040 0.038 0.038 1,400,000 53,200 0.0380 0.950 0.950 1.000 0.950 0.950 56,000 0.9500 0.00%
2019-05-16 0 0.038 0.038 0.040 0.038 0.038 1,642,500 62,390 0.0380 0.950 0.950 1.000 0.950 0.950 65,700 0.9496 0.00%
2019-05-15 0 0.038 0.038 0.041 0.038 0.039 2,160,000 82,420 0.0382 0.950 0.950 1.025 0.950 0.975 86,400 0.9539 0.00%
2019-05-14 0 0.038 0.037 0.038 0.037 0.038 2,240,000 82,920 0.0370 0.950 0.925 0.950 0.925 0.950 89,600 0.9254 0.00%
2019-05-10 0 0.038 0.038 0.041 0.038 0.038 3,380,000 128,440 0.0380 0.950 0.950 1.025 0.950 0.950 135,200 0.9500 0.00%
2019-05-09 0 0.038 0.038 0.040 0.038 0.039 5,125,000 195,430 0.0381 0.950 0.950 1.000 0.950 0.975 205,000 0.9533 -2.56%
2019-05-08 0 0.039 0.038 0.040 0.039 0.040 858,200 33,878 0.0395 0.975 0.950 1.000 0.975 1.000 34,328 0.9869 0.00%
2019-05-07 0 0.039 0.039 0.040 0.039 0.039 1,600,500 62,414 0.0390 0.975 0.975 1.000 0.975 0.975 64,020 0.9749 -4.88%
2019-05-06 0 0.041 0.040 0.041 0.036 0.041 10,700,000 401,440 0.0375 1.025 1.000 1.025 0.900 1.025 428,000 0.9379 0.00%
2019-05-03 0 0.041 0.041 0.042 0.041 0.041 200,000 8,200 0.0410 1.025 1.025 1.050 1.025 1.025 8,000 1.0250 -2.38%
2019-05-02 0 0.042 0.041 0.043 0.041 0.043 2,570,000 107,680 0.0419 1.050 1.025 1.075 1.025 1.075 102,800 1.0475 -2.33%
2019-04-30 0 0.043 0.042 0.044 0.041 0.044 7,320,015 310,340 0.0424 1.075 1.050 1.100 1.025 1.100 292,801 1.0599 0.00%
2019-04-29 0 0.043 0.040 0.043 0.038 0.044 29,840,102 1,245,383 0.0417 1.075 1.000 1.075 0.950 1.100 1,193,604 1.0434 13.16%
2019-04-26 0 0.038 0.038 0.039 0.035 0.040 39,800,000 1,468,760 0.0369 0.950 0.950 0.975 0.875 1.000 1,592,000 0.9226 -5.00%
2019-04-25 0 0.040 0.040 0.041 0.040 0.046 38,670,000 1,608,120 0.0416 1.000 1.000 1.025 1.000 1.150 1,546,800 1.0396 -13.04%
2019-04-24 0 0.046 0.045 0.046 0.043 0.047 36,520,000 1,641,360 0.0449 1.150 1.125 1.150 1.075 1.175 1,460,800 1.1236 -2.13%
2019-04-23 0 0.047 0.047 0.048 0.046 0.055 47,613,700 2,390,627 0.0502 1.175 1.175 1.200 1.150 1.375 1,904,548 1.2552 -17.54%
2019-04-18 0 0.057 0.056 0.058 0.056 0.058 2,315,000 132,470 0.0572 1.425 1.400 1.450 1.400 1.450 92,600 1.4306 -3.39%
2019-04-17 0 0.059 0.059 0.062 0.058 0.061 1,154,000 69,026 0.0598 1.475 1.475 1.550 1.450 1.525 46,160 1.4954 -1.67%
2019-04-16 0 0.060 0.060 0.062 0.056 0.063 3,209,996 193,449 0.0603 1.500 1.500 1.550 1.400 1.575 128,400 1.5066 3.45%
2019-04-15 0 0.058 0.058 0.060 0.057 0.058 1,360,500 78,844 0.0580 1.450 1.450 1.500 1.425 1.450 54,420 1.4488 0.00%
2019-04-12 0 0.058 0.057 0.059 0.057 0.058 1,253,400 72,550 0.0579 1.450 1.425 1.475 1.425 1.450 50,136 1.4471 1.75%
2019-04-11 0 0.057 0.057 0.058 0.057 0.060 2,374,050 139,619 0.0588 1.425 1.425 1.450 1.425 1.500 94,962 1.4703 0.00%
2019-04-10 0 0.057 0.056 0.058 0.056 0.059 2,035,000 116,410 0.0572 1.425 1.400 1.450 1.400 1.475 81,400 1.4301 -3.39%
2019-04-09 0 0.059 0.059 0.060 0.054 0.060 12,983,000 760,042 0.0585 1.475 1.475 1.500 1.350 1.500 519,320 1.4635 7.27%
2019-04-08 0 0.055 0.054 0.055 0.053 0.058 18,611,200 1,015,137 0.0545 1.375 1.350 1.375 1.325 1.450 744,448 1.3636 3.77%
2019-04-04 0 0.053 0.053 0.054 0.052 0.056 4,755,550 253,450 0.0533 1.325 1.325 1.350 1.300 1.400 190,222 1.3324 0.00%
2019-04-03 0 0.053 0.052 0.054 0.053 0.055 4,800,100 257,384 0.0536 1.325 1.300 1.350 1.325 1.375 192,004 1.3405 1.92%
2019-04-02 0 0.052 0.052 0.053 0.052 0.054 5,958,500 315,518 0.0530 1.300 1.300 1.325 1.300 1.350 238,340 1.3238 -5.45%
2019-04-01 0 0.055 0.053 0.055 0.053 0.056 7,783,500 421,916 0.0542 1.375 1.325 1.375 1.325 1.400 311,340 1.3552 1.85%
2019-03-29 0 0.054 0.054 0.056 0.054 0.064 18,433,149 1,054,089 0.0572 1.350 1.350 1.400 1.350 1.600 737,326 1.4296 -1.82%
2019-03-28 0 0.055 0.055 0.058 0.055 0.060 1,288,200 74,081 0.0575 1.375 1.375 1.450 1.375 1.500 51,528 1.4377 -6.78%
2019-03-27 0 0.059 0.058 0.061 0.059 0.063 610,000 36,340 0.0596 1.475 1.450 1.525 1.475 1.575 24,400 1.4893 -3.28%
2019-03-26 0 0.061 0.057 0.061 0.057 0.061 1,522,500 90,227 0.0593 1.525 1.425 1.525 1.425 1.525 60,900 1.4816 5.17%
2019-03-25 0 0.058 0.057 0.060 0.057 0.062 1,280,500 77,726 0.0607 1.450 1.425 1.500 1.425 1.550 51,220 1.5175 -3.33%
2019-03-22 0 0.060 0.057 0.060 0.060 0.060 60,000 3,600 0.0600 1.500 1.425 1.500 1.500 1.500 2,400 1.5000 0.00%
2019-03-21 0 0.060 0.060 0.062 0.060 0.065 1,290,000 81,825 0.0634 1.500 1.500 1.550 1.500 1.625 51,600 1.5858 0.00%
2019-03-20 0 0.060 0.058 0.060 0.058 0.060 140,000 8,320 0.0594 1.500 1.450 1.500 1.450 1.500 5,600 1.4857 3.45%
2019-03-19 0 0.058 0.058 0.060 0.058 0.060 1,080,000 64,600 0.0598 1.450 1.450 1.500 1.450 1.500 43,200 1.4954 -4.92%
2019-03-18 0 0.061 0.060 0.061 0.057 0.065 6,155,000 381,180 0.0619 1.525 1.500 1.525 1.425 1.625 246,200 1.5483 -5.67%
2019-03-15 0 0.072 0.071 0.072 0.072 0.075 4,259,000 313,793 0.0737 1.617 1.594 1.617 1.617 1.684 189,679 1.6543 0.00%
2019-03-14 0 0.072 0.071 0.072 0.071 0.074 953,500 68,234 0.0716 1.617 1.594 1.617 1.594 1.662 42,465 1.6068 -1.37%
2019-03-13 0 0.073 0.072 0.073 0.069 0.077 731,500 52,487 0.0718 1.639 1.617 1.639 1.549 1.729 32,578 1.6111 7.35%
2019-03-12 0 0.068 0.068 0.071 0.068 0.071 980,000 67,560 0.0689 1.527 1.527 1.594 1.527 1.594 43,645 1.5479 -1.45%
2019-03-11 0 0.069 0.069 0.070 0.069 0.069 483,750 33,362 0.0690 1.549 1.549 1.572 1.549 1.549 21,544 1.5485 4.55%
2019-03-08 0 0.066 0.066 0.068 0.065 0.068 1,047,200 69,319 0.0662 1.482 1.482 1.527 1.459 1.527 46,638 1.4863 -2.94%
2019-03-07 0 0.068 0.067 0.069 0.068 0.069 1,880,000 128,205 0.0682 1.527 1.504 1.549 1.527 1.549 83,728 1.5312 -1.45%
2019-03-06 0 0.069 0.069 0.070 0.069 0.072 1,077,500 75,935 0.0705 1.549 1.549 1.572 1.549 1.617 47,988 1.5824 -5.48%
2019-03-05 0 0.073 0.072 0.074 0.072 0.074 1,195,750 86,746 0.0725 1.639 1.617 1.662 1.617 1.662 53,254 1.6289 4.29%
2019-03-04 0 0.070 0.070 0.071 0.066 0.074 8,101,850 572,870 0.0707 1.572 1.572 1.594 1.482 1.662 360,825 1.5877 -6.67%
2019-03-01 0 0.075 0.075 0.077 0.071 0.084 18,615,268 1,400,675 0.0752 1.684 1.684 1.729 1.594 1.886 829,051 1.6895 -14.77%
2019-02-28 0 0.088 0.088 0.090 0.086 0.088 198,100 17,182 0.0867 1.976 1.976 2.021 1.931 1.976 8,823 1.9475 -1.12%
2019-02-27 0 0.089 0.089 0.093 0.089 0.089 40,000 3,560 0.0890 1.998 1.998 2.088 1.998 1.998 1,781 1.9984 0.00%
2019-02-26 0 0.089 0.089 0.091 0.084 0.093 250,000 21,900 0.0876 1.998 1.998 2.043 1.886 2.088 11,134 1.9669 -2.20%
2019-02-25 0 0.091 0.091 0.095 - - 15,500 1,209 0.0780 2.043 2.043 2.133 - - 690 1.7514 0.00%
2019-02-22 0 0.091 0.086 0.092 - - 0 0 - 2.043 1.931 2.066 - - 0 - 0.00%
2019-02-21 0 0.091 0.087 0.094 0.091 0.093 450,600 41,151 0.0913 2.043 1.953 2.111 2.043 2.088 20,068 2.0506 1.11%
2019-02-20 0 0.090 0.090 0.095 0.090 0.092 90,000 8,090 0.0899 2.021 2.021 2.133 2.021 2.066 4,008 2.0183 -4.26%
2019-02-19 0 0.094 0.094 0.100 0.086 0.090 280,000 24,160 0.0863 2.111 2.111 2.245 1.931 2.021 12,470 1.9374 0.00%
2019-02-18 0 0.094 0.094 0.096 0.085 0.091 496,700 44,495 0.0896 2.111 2.111 2.156 1.909 2.043 22,121 2.0114 0.00%
2019-02-15 0 0.094 0.091 0.095 0.094 0.095 720,000 67,700 0.0940 2.111 2.043 2.133 2.111 2.133 32,066 2.1113 1.08%
2019-02-14 0 0.093 0.093 0.095 0.090 0.094 110,000 10,170 0.0925 2.088 2.088 2.133 2.021 2.111 4,899 2.0759 -2.11%
2019-02-13 0 0.095 0.090 0.095 - - 12,000 1,008 0.0840 2.133 2.021 2.133 - - 534 1.8861 0.00%
2019-02-12 0 0.095 0.092 0.096 - - 0 0 - 2.133 2.066 2.156 - - 0 - 0.00%
2019-02-11 0 0.095 0.093 0.095 0.090 0.095 1,082,500 100,192 0.0926 2.133 2.088 2.133 2.021 2.133 48,210 2.0782 -1.04%
2019-02-08 0 0.096 0.095 0.096 0.095 0.096 540,000 51,560 0.0955 2.156 2.133 2.156 2.133 2.156 24,049 2.1439 1.05%
2019-02-04 0 0.095 0.095 0.103 0.095 0.095 260,000 24,700 0.0950 2.133 2.133 2.313 2.133 2.133 11,579 2.1331 0.00%
2019-02-01 0 0.095 0.093 0.098 0.094 0.098 567,500 53,625 0.0945 2.133 2.088 2.200 2.111 2.200 25,274 2.1217 1.06%
2019-01-31 0 0.094 0.090 0.094 0.092 0.097 1,140,000 108,180 0.0949 2.111 2.021 2.111 2.066 2.178 50,771 2.1307 -5.05%
2019-01-30 0 0.099 0.095 0.100 0.095 0.099 97,500 9,242 0.0948 2.223 2.133 2.245 2.133 2.223 4,342 2.1284 0.00%
2019-01-29 0 0.099 0.093 0.099 0.088 0.099 891,500 82,434 0.0925 2.223 2.088 2.223 1.976 2.223 39,704 2.0762 8.79%
2019-01-28 0 0.091 0.091 0.094 0.084 0.096 2,300,000 204,640 0.0890 2.043 2.043 2.111 1.886 2.156 102,433 1.9978 9.64%
2019-01-25 0 0.083 0.080 0.084 0.083 0.083 396,000 32,660 0.0825 1.864 1.796 1.886 1.864 1.864 17,636 1.8519 1.22%
2019-01-24 0 0.082 0.081 0.083 0.080 0.083 1,680,000 136,580 0.0813 1.841 1.819 1.864 1.796 1.864 74,821 1.8254 -2.38%
2019-01-23 0 0.084 0.083 0.087 0.081 0.084 1,320,000 108,200 0.0820 1.886 1.864 1.953 1.819 1.886 58,788 1.8405 3.70%
2019-01-22 0 0.081 0.081 0.086 - - 0 0 - 1.819 1.819 1.931 - - 0 - 0.00%
2019-01-21 0 0.081 0.081 0.088 0.080 0.081 744,500 60,081 0.0807 1.819 1.819 1.976 1.796 1.819 33,157 1.8120 -5.81%
2019-01-18 0 0.086 0.083 0.087 0.083 0.086 900,500 75,159 0.0835 1.931 1.864 1.953 1.864 1.931 40,105 1.8741 -1.15%
2019-01-17 0 0.087 0.082 0.086 0.084 0.088 240,000 20,300 0.0846 1.953 1.841 1.931 1.886 1.976 10,689 1.8992 1.16%
2019-01-16 0 0.086 0.083 0.090 0.085 0.086 600,000 51,200 0.0853 1.931 1.864 2.021 1.909 1.931 26,722 1.9160 3.61%
2019-01-15 0 0.083 0.083 0.085 0.082 0.083 1,460,000 120,000 0.0822 1.864 1.864 1.909 1.841 1.864 65,023 1.8455 0.00%
2019-01-14 0 0.083 0.083 0.086 - - 0 0 - 1.864 1.864 1.931 - - 0 - 1.22%
2019-01-11 0 0.082 0.080 0.085 0.081 0.082 700,000 56,920 0.0813 1.841 1.796 1.909 1.819 1.841 31,175 1.8258 0.00%
2019-01-10 0 0.082 0.080 0.082 - - 0 0 - 1.841 1.796 1.841 - - 0 - 0.00%
2019-01-09 0 0.082 0.081 0.083 0.081 0.090 615,000 50,925 0.0828 1.841 1.819 1.864 1.819 2.021 27,390 1.8593 -2.38%
2019-01-08 0 0.084 0.084 0.090 0.083 0.083 52,500 4,282 0.0816 1.886 1.886 2.021 1.864 1.864 2,338 1.8314 -4.55%
2019-01-07 0 0.088 0.088 0.092 0.083 0.085 129,500 10,800 0.0834 1.976 1.976 2.066 1.864 1.909 5,767 1.8726 0.00%
2019-01-04 0 0.088 0.086 0.091 0.088 0.088 220,000 19,360 0.0880 1.976 1.931 2.043 1.976 1.976 9,798 1.9759 0.00%
2019-01-03 0 0.088 0.088 0.090 0.085 0.088 180,000 15,540 0.0863 1.976 1.976 2.021 1.909 1.976 8,016 1.9385 0.00%
2019-01-02 0 0.088 0.085 0.088 0.088 0.088 300,000 26,400 0.0880 1.976 1.909 1.976 1.976 1.976 13,361 1.9759 -1.12%
2018-12-31 0 0.089 0.083 0.090 0.089 0.089 155,000 13,630 0.0879 1.998 1.864 2.021 1.998 1.998 6,903 1.9745 0.00%
2018-12-28 0 0.089 0.083 0.089 - - 2,000 154 0.0770 1.998 1.864 1.998 - - 89 1.7289 -1.11%
2018-12-27 0 0.090 0.090 0.092 0.089 0.089 87,500 7,712 0.0881 2.021 2.021 2.066 1.998 1.998 3,897 1.9790 -2.17%
2018-12-24 0 0.092 0.088 0.094 - - 0 0 - 2.066 1.976 2.111 - - 0 - 0.00%
2018-12-21 0 0.092 0.088 0.092 0.092 0.092 200,000 18,400 0.0920 2.066 1.976 2.066 2.066 2.066 8,907 2.0657 2.22%
2018-12-20 0 0.090 0.090 0.095 0.088 0.090 927,500 82,365 0.0888 2.021 2.021 2.133 1.976 2.021 41,307 1.9940 -6.25%
2018-12-19 0 0.096 0.090 0.096 - - 5,000 425 0.0850 2.156 2.021 2.156 - - 223 1.9086 -1.03%
2018-12-18 0 0.097 0.090 0.100 - - 0 0 - 2.178 2.021 2.245 - - 0 - 0.00%
2018-12-17 0 0.097 0.091 0.098 0.095 0.097 440,000 41,920 0.0953 2.178 2.043 2.200 2.133 2.178 19,596 2.1392 1.04%
2018-12-14 0 0.096 0.096 0.100 0.095 0.095 112,000 10,580 0.0945 2.156 2.156 2.245 2.133 2.133 4,988 2.1211 0.00%
2018-12-13 0 0.096 0.096 0.100 0.095 0.105 575,000 55,010 0.0957 2.156 2.156 2.245 2.133 2.358 25,608 2.1481 0.00%
2018-12-12 0 0.096 0.096 0.106 0.095 0.096 120,000 11,460 0.0955 2.156 2.156 2.380 2.133 2.156 5,344 2.1443 0.00%
2018-12-11 0 0.096 0.096 0.104 0.096 0.100 1,600,000 155,680 0.0973 2.156 2.156 2.335 2.156 2.245 71,258 2.1847 -4.00%
2018-12-10 0 0.100 0.097 0.103 0.095 0.100 580,000 56,120 0.0968 2.245 2.178 2.313 2.133 2.245 25,831 2.1726 -1.96%
2018-12-07 0 0.102 0.104 0.107 0.100 0.100 20,000 2,000 0.1000 2.290 2.335 2.403 2.245 2.245 891 2.2454 -1.92%
2018-12-06 0 0.104 0.106 0.108 0.104 0.104 640,000 66,355 0.1037 2.335 2.380 2.425 2.335 2.335 28,503 2.3280 -6.31%
2018-12-05 0 0.111 0.105 0.112 0.104 0.111 337,800 35,744 0.1058 2.492 2.358 2.515 2.335 2.492 15,044 2.3759 1.83%
2018-12-04 0 0.109 0.109 0.111 0.104 0.106 1,160,100 122,614 0.1057 2.447 2.447 2.492 2.335 2.380 51,666 2.3732 -3.54%
2018-12-03 0 0.113 0.105 0.113 0.106 0.113 1,827,500 202,520 0.1108 2.537 2.358 2.537 2.380 2.537 81,390 2.4883 6.60%
2018-11-30 0 0.106 0.104 0.109 0.099 0.109 2,122,500 225,600 0.1063 2.380 2.335 2.447 2.223 2.447 94,528 2.3866 2.91%
2018-11-29 0 0.103 0.099 0.104 0.093 0.103 1,225,000 119,030 0.0972 2.313 2.223 2.335 2.088 2.313 54,557 2.1818 0.00%
2018-11-28 0 0.103 0.101 0.104 0.096 0.104 4,140,000 415,840 0.1004 2.313 2.268 2.335 2.156 2.335 184,379 2.2553 0.98%
2018-11-27 0 0.102 0.095 0.102 0.100 0.103 840,000 86,060 0.1025 2.290 2.133 2.290 2.245 2.313 37,410 2.3004 2.00%
2018-11-26 0 0.100 0.090 0.100 - - 40 4 0.1000 2.245 2.021 2.245 - - 2 2.2454 0.00%
2018-11-23 0 0.100 0.099 0.100 0.095 0.102 885,000 88,390 0.0999 2.245 2.223 2.245 2.133 2.290 39,414 2.2426 5.26%
2018-11-22 0 0.095 0.095 0.103 0.095 0.095 100,000 9,500 0.0950 2.133 2.133 2.313 2.133 2.133 4,454 2.1331 -4.04%
2018-11-21 0 0.099 0.098 0.101 0.092 0.100 845,501 82,402 0.0975 2.223 2.200 2.268 2.066 2.245 37,655 2.1883 7.61%
2018-11-20 0 0.092 0.092 0.100 0.091 0.091 120,000 10,920 0.0910 2.066 2.066 2.245 2.043 2.043 5,344 2.0433 -7.07%
2018-11-19 0 0.099 0.093 0.103 0.098 0.099 440,000 43,540 0.0990 2.223 2.088 2.313 2.200 2.223 19,596 2.2219 0.00%
2018-11-16 0 0.099 0.099 0.103 0.099 0.099 740,000 73,260 0.0990 2.223 2.223 2.313 2.223 2.223 32,957 2.2229 -3.88%
2018-11-15 0 0.103 0.099 0.103 0.097 0.106 2,127,500 213,720 0.1005 2.313 2.223 2.313 2.178 2.380 94,751 2.2556 6.19%
2018-11-14 0 0.097 0.097 0.098 0.090 0.101 2,173,000 209,145 0.0962 2.178 2.178 2.200 2.021 2.268 96,777 2.1611 7.78%
2018-11-13 0 0.090 0.088 0.090 0.083 0.090 1,267,500 110,785 0.0874 2.021 1.976 2.021 1.864 2.021 56,449 1.9626 5.88%
2018-11-12 0 0.085 0.085 0.086 0.085 0.085 97,500 8,200 0.0841 1.909 1.909 1.931 1.909 1.909 4,342 1.8884 1.19%
2018-11-09 0 0.084 0.084 0.088 0.084 0.085 2,380,000 202,280 0.0850 1.886 1.886 1.976 1.886 1.909 105,996 1.9084 0.00%
2018-11-08 0 0.084 0.084 0.085 0.084 0.084 125,500 10,359 0.0825 1.886 1.886 1.909 1.886 1.886 5,589 1.8534 -1.18%
2018-11-07 0 0.085 0.084 0.085 0.085 0.086 1,109,000 94,380 0.0851 1.909 1.886 1.909 1.909 1.931 49,391 1.9109 0.00%
2018-11-06 0 0.085 0.084 0.087 0.083 0.085 945,000 79,770 0.0844 1.909 1.886 1.953 1.864 1.909 42,087 1.8954 4.94%
2018-11-05 0 0.081 0.081 0.084 0.081 0.085 1,400,000 117,600 0.0840 1.819 1.819 1.886 1.819 1.909 62,351 1.8861 0.00%
2018-11-02 0 0.081 0.080 0.081 0.080 0.082 870,000 70,230 0.0807 1.819 1.796 1.819 1.796 1.841 38,746 1.8126 1.25%
2018-11-01 0 0.080 0.080 0.082 0.077 0.082 678,000 54,996 0.0811 1.796 1.796 1.841 1.729 1.841 30,195 1.8213 0.00%
2018-10-31 0 0.080 0.078 0.080 0.080 0.080 112,200 8,817 0.0786 1.796 1.751 1.796 1.796 1.796 4,997 1.7645 0.00%
2018-10-30 0 0.080 0.080 0.081 0.080 0.090 2,253,750 180,479 0.0801 1.796 1.796 1.819 1.796 2.021 100,373 1.7981 -4.76%
2018-10-29 0 0.084 0.076 0.084 0.075 0.086 800,000 60,960 0.0762 1.886 1.706 1.886 1.684 1.931 35,629 1.7110 6.33%
2018-10-26 0 0.079 0.079 0.080 0.077 0.090 1,190,000 93,940 0.0789 1.774 1.774 1.796 1.729 2.021 52,998 1.7725 -1.25%
2018-10-25 0 0.080 0.080 0.081 0.079 0.079 580,000 45,820 0.0790 1.796 1.796 1.819 1.774 1.774 25,831 1.7738 -2.44%
2018-10-24 0 0.082 0.082 0.083 0.080 0.081 1,332,800 106,920 0.0802 1.841 1.841 1.864 1.796 1.819 59,358 1.8013 -2.38%
2018-10-23 0 0.084 0.082 0.089 - - 0 0 - 1.886 1.841 1.998 - - 0 - 0.00%
2018-10-22 0 0.084 0.084 0.086 0.082 0.082 140,000 11,480 0.0820 1.886 1.886 1.931 1.841 1.841 6,235 1.8412 0.00%
2018-10-19 0 0.084 0.083 0.085 0.084 0.084 680,000 57,120 0.0840 1.886 1.864 1.909 1.886 1.886 30,285 1.8861 1.20%
2018-10-18 0 0.083 0.083 0.086 0.081 0.082 985,000 80,035 0.0813 1.864 1.864 1.931 1.819 1.841 43,868 1.8244 -2.35%
2018-10-16 0 0.085 0.086 0.087 0.083 0.083 35,000 2,785 0.0796 1.909 1.931 1.953 1.864 1.864 1,559 1.7867 -5.56%
2018-10-15 0 0.090 0.086 0.093 0.086 0.090 1,580,000 138,600 0.0877 2.021 1.931 2.088 1.931 2.021 70,367 1.9697 4.65%
2018-10-12 0 0.086 0.083 0.086 0.082 0.087 1,147,500 98,497 0.0858 1.931 1.864 1.931 1.841 1.953 51,105 1.9273 2.38%
2018-10-11 0 0.084 0.084 0.090 0.079 0.085 7,574,600 621,579 0.0821 1.886 1.886 2.021 1.774 1.909 337,343 1.8426 -3.45%
2018-10-10 0 0.087 0.086 0.088 0.083 0.087 1,180,000 101,180 0.0857 1.953 1.931 1.976 1.864 1.953 52,553 1.9253 2.35%
2018-10-09 0 0.085 0.083 0.085 0.085 0.096 340,000 29,720 0.0874 1.909 1.864 1.909 1.909 2.156 15,142 1.9627 3.66%
2018-10-08 0 0.082 0.082 0.086 0.080 0.094 2,265,000 184,675 0.0815 1.841 1.841 1.931 1.796 2.111 100,874 1.8307 -2.38%
2018-10-05 0 0.084 0.084 0.088 0.083 0.102 4,973,000 445,959 0.0897 1.886 1.886 1.976 1.864 2.290 221,478 2.0136 -2.33%
2018-10-04 0 0.086 0.080 0.086 - - 4,000 300 0.0750 1.931 1.796 1.931 - - 178 1.6840 -4.44%
2018-10-03 0 0.090 0.083 0.090 0.080 0.092 240,000 21,580 0.0899 2.021 1.864 2.021 1.796 2.066 10,689 2.0190 0.00%
2018-10-02 0 0.090 0.083 0.090 0.085 0.096 3,296,100 289,837 0.0879 2.021 1.864 2.021 1.909 2.156 146,795 1.9744 -4.26%
2018-09-28 0 0.094 0.094 0.096 0.094 0.100 123,000 11,664 0.0948 2.111 2.111 2.156 2.111 2.245 5,478 2.1293 0.00%
2018-09-27 0 0.094 0.094 0.096 0.094 0.094 20,000 1,880 0.0940 2.111 2.111 2.156 2.111 2.111 891 2.1106 0.00%
2018-09-26 0 0.094 0.094 0.096 0.093 0.096 382,620 35,897 0.0938 2.111 2.111 2.156 2.088 2.156 17,040 2.1066 0.00%
2018-09-24 0 0.094 0.094 0.095 0.092 0.092 120,000 11,040 0.0920 2.111 2.111 2.133 2.066 2.066 5,344 2.0657 -2.08%
2018-09-21 0 0.096 0.096 0.098 0.092 0.103 427,500 40,375 0.0944 2.156 2.156 2.200 2.066 2.313 19,039 2.1206 1.05%
2018-09-20 0 0.095 0.095 0.096 0.094 0.095 278,000 26,384 0.0949 2.133 2.133 2.156 2.111 2.133 12,381 2.1310 -3.06%
2018-09-19 0 0.098 0.094 0.098 - - 12,400 1,056 0.0852 2.200 2.111 2.200 - - 552 1.9122 0.00%
2018-09-18 0 0.098 0.095 0.098 0.095 0.100 463,900 45,562 0.0982 2.200 2.133 2.200 2.133 2.245 20,660 2.2053 3.16%
2018-09-17 0 0.095 0.095 0.098 0.095 0.108 940,000 89,580 0.0953 2.133 2.133 2.200 2.133 2.425 41,864 2.1398 -3.06%
2018-09-14 0 0.098 0.095 0.098 0.098 0.098 34,000 3,235 0.0951 2.200 2.133 2.200 2.200 2.200 1,514 2.1364 -1.01%
2018-09-13 0 0.099 0.099 0.100 0.095 0.105 240,500 24,484 0.1018 2.223 2.223 2.245 2.133 2.358 10,711 2.2859 -1.00%
2018-09-12 0 0.100 0.095 0.100 0.095 0.108 1,072,250 103,101 0.0962 2.245 2.133 2.245 2.133 2.425 47,754 2.1590 2.04%
2018-09-11 0 0.098 0.095 0.099 0.095 0.098 1,397,650 133,412 0.0955 2.200 2.133 2.223 2.133 2.200 62,246 2.1433 -2.00%
2018-09-10 0 0.100 0.096 0.100 0.096 0.103 1,340,000 133,880 0.0999 2.245 2.156 2.245 2.156 2.313 59,678 2.2434 4.17%
2018-09-07 0 0.096 0.095 0.100 0.095 0.109 1,420,000 147,660 0.1040 2.156 2.133 2.245 2.133 2.447 63,241 2.3349 0.00%
2018-09-06 0 0.096 0.096 0.097 0.094 0.110 169,150 16,273 0.0962 2.156 2.156 2.178 2.111 2.470 7,533 2.1601 -1.03%
2018-09-05 0 0.097 0.097 0.098 0.095 0.112 800,000 78,700 0.0984 2.178 2.178 2.200 2.133 2.515 35,629 2.2089 -2.02%
2018-09-04 0 0.099 0.097 0.099 0.095 0.099 290,000 28,170 0.0971 2.223 2.178 2.223 2.133 2.223 12,915 2.1811 2.06%
2018-09-03 0 0.097 0.097 0.098 0.095 0.099 1,953,400 189,546 0.0970 2.178 2.178 2.200 2.133 2.223 86,997 2.1788 -3.00%
2018-08-31 0 0.100 0.100 0.105 0.100 0.106 532,500 54,755 0.1028 2.245 2.245 2.358 2.245 2.380 23,715 2.3088 0.00%
2018-08-30 0 0.100 0.100 0.106 0.100 0.100 62,500 6,232 0.0997 2.245 2.245 2.380 2.245 2.245 2,784 2.2389 0.00%
2018-08-29 0 0.100 0.101 0.106 0.099 0.115 660,000 69,700 0.1056 2.245 2.268 2.380 2.223 2.582 29,394 2.3712 -0.99%
2018-08-28 0 0.101 0.100 0.101 0.098 0.101 1,241,250 121,966 0.0983 2.268 2.245 2.268 2.200 2.268 55,280 2.2063 -0.98%
2018-08-27 0 0.102 0.102 0.105 0.100 0.102 680,000 68,620 0.1009 2.290 2.290 2.358 2.245 2.290 30,285 2.2658 0.00%
2018-08-24 0 0.102 0.102 0.104 0.101 0.101 200,000 20,200 0.1010 2.290 2.290 2.335 2.268 2.268 8,907 2.2678 0.00%
2018-08-23 0 0.102 0.102 0.105 0.101 0.103 600,000 61,060 0.1018 2.290 2.290 2.358 2.268 2.313 26,722 2.2850 -0.97%
2018-08-22 0 0.103 0.102 0.103 0.103 0.104 1,640,000 170,300 0.1038 2.313 2.290 2.313 2.313 2.335 73,039 2.3316 -1.90%
2018-08-21 0 0.105 0.105 0.109 0.104 0.104 340,000 35,360 0.1040 2.358 2.358 2.447 2.335 2.335 15,142 2.3352 -4.55%
2018-08-20 0 0.110 0.105 0.110 0.103 0.110 160,000 16,880 0.1055 2.470 2.358 2.470 2.313 2.470 7,126 2.3689 1.85%
2018-08-17 0 0.108 0.106 0.109 0.108 0.116 596,500 65,417 0.1097 2.425 2.380 2.447 2.425 2.605 26,566 2.4625 -2.70%
2018-08-16 0 0.111 0.105 0.111 0.106 0.118 140,000 15,340 0.1096 2.492 2.358 2.492 2.380 2.650 6,235 2.4603 3.74%
2018-08-15 0 0.107 0.106 0.112 0.107 0.109 390,000 42,000 0.1077 2.403 2.380 2.515 2.403 2.447 17,369 2.4181 -6.14%
2018-08-14 0 0.114 0.108 0.114 0.116 0.120 160,000 18,640 0.1165 2.560 2.425 2.560 2.605 2.694 7,126 2.6159 3.64%
2018-08-13 0 0.110 0.105 0.111 0.105 0.117 2,604,700 288,758 0.1109 2.470 2.358 2.492 2.358 2.627 116,003 2.4892 -5.17%
2018-08-10 0 0.116 0.111 0.116 0.116 0.116 126,900 14,644 0.1154 2.605 2.492 2.605 2.605 2.605 5,652 2.5911 -0.85%
2018-08-09 0 0.117 0.115 0.117 0.112 0.119 328,300 37,028 0.1128 2.627 2.582 2.627 2.515 2.672 14,621 2.5325 3.54%
2018-08-08 0 0.113 0.111 0.113 0.110 0.119 420,000 47,300 0.1126 2.537 2.492 2.537 2.470 2.672 18,705 2.5287 0.89%
2018-08-07 0 0.112 0.113 0.115 0.111 0.112 1,000,000 111,900 0.1119 2.515 2.537 2.582 2.492 2.515 44,536 2.5126 0.90%
2018-08-06 0 0.111 0.111 0.115 0.111 0.120 495,000 55,295 0.1117 2.492 2.492 2.582 2.492 2.694 22,045 2.5082 -1.77%
2018-08-03 0 0.113 0.110 0.113 0.109 0.116 7,253,100 802,172 0.1106 2.537 2.470 2.537 2.447 2.605 323,025 2.4833 -2.59%
2018-08-02 0 0.116 0.116 0.118 0.116 0.128 340,000 40,660 0.1196 2.605 2.605 2.650 2.605 2.874 15,142 2.6852 -0.85%
2018-08-01 0 0.117 0.116 0.119 0.117 0.121 1,080,500 127,696 0.1182 2.627 2.605 2.672 2.627 2.717 48,121 2.6536 0.86%
2018-07-31 0 0.116 0.116 0.117 0.115 0.115 40,000 4,600 0.1150 2.605 2.605 2.627 2.582 2.582 1,781 2.5822 -1.69%
2018-07-30 0 0.118 0.118 0.119 0.117 0.118 840,000 98,480 0.1172 2.650 2.650 2.672 2.627 2.650 37,410 2.6324 -2.48%
2018-07-27 0 0.121 0.121 0.123 0.118 0.120 827,700 98,257 0.1187 2.717 2.717 2.762 2.650 2.694 36,863 2.6655 0.83%
2018-07-26 0 0.120 0.120 0.122 0.118 0.128 642,500 76,590 0.1192 2.694 2.694 2.739 2.650 2.874 28,614 2.6766 1.69%
2018-07-25 0 0.118 0.118 0.122 0.116 0.120 1,100,000 130,520 0.1187 2.650 2.650 2.739 2.605 2.694 48,990 2.6642 0.00%
2018-07-24 0 0.118 0.117 0.118 0.115 0.120 395,000 46,710 0.1183 2.650 2.627 2.650 2.582 2.694 17,592 2.6552 3.51%
2018-07-23 0 0.114 0.114 0.120 0.113 0.124 55,000 6,360 0.1156 2.560 2.560 2.694 2.537 2.784 2,449 2.5965 0.00%
2018-07-20 0 0.114 0.114 0.117 0.109 0.117 390,400 43,993 0.1127 2.560 2.560 2.627 2.447 2.627 17,387 2.5302 -4.20%
2018-07-19 0 0.119 0.114 0.120 0.113 0.126 630,750 75,647 0.1199 2.672 2.560 2.694 2.537 2.829 28,091 2.6929 0.00%
2018-07-18 0 0.119 0.119 0.120 0.118 0.120 1,640,000 195,480 0.1192 2.672 2.672 2.694 2.650 2.694 73,039 2.6764 -0.83%
2018-07-17 0 0.120 0.120 0.121 0.120 0.122 880,000 105,960 0.1204 2.694 2.694 2.717 2.694 2.739 39,192 2.7036 -1.64%
2018-07-16 0 0.122 0.121 0.124 0.122 0.122 60,000 7,320 0.1220 2.739 2.717 2.784 2.739 2.739 2,672 2.7394 -3.17%
2018-07-13 0 0.126 0.122 0.126 0.121 0.130 65,000 8,110 0.1248 2.829 2.739 2.829 2.717 2.919 2,895 2.8015 1.61%
2018-07-12 0 0.124 0.124 0.125 0.121 0.125 747,500 91,982 0.1231 2.784 2.784 2.807 2.717 2.807 33,291 2.7630 0.00%
2018-07-11 0 0.124 0.123 0.124 0.122 0.130 1,582,500 195,982 0.1238 2.784 2.762 2.784 2.739 2.919 70,478 2.7807 -0.80%
2018-07-10 0 0.125 0.127 0.129 0.124 0.126 1,187,500 148,185 0.1248 2.807 2.852 2.897 2.784 2.829 52,887 2.8019 -4.58%
2018-07-09 0 0.131 0.127 0.131 0.124 0.133 1,420,600 184,688 0.1300 2.941 2.852 2.941 2.784 2.986 63,268 2.9191 3.97%
2018-07-06 0 0.126 0.124 0.126 0.124 0.126 510,000 63,610 0.1247 2.829 2.784 2.829 2.784 2.829 22,713 2.8005 0.80%
2018-07-05 0 0.125 0.125 0.129 0.125 0.125 315,000 39,300 0.1248 2.807 2.807 2.897 2.807 2.807 14,029 2.8014 0.00%
2018-07-04 0 0.125 0.125 0.131 0.125 0.127 780,000 97,540 0.1251 2.807 2.807 2.941 2.807 2.852 34,738 2.8079 0.00%
2018-07-03 0 0.125 0.126 0.127 0.123 0.126 375,000 46,885 0.1250 2.807 2.829 2.852 2.762 2.829 16,701 2.8073 -0.79%
2018-06-29 0 0.126 0.126 0.131 0.126 0.126 220,600 27,792 0.1260 2.829 2.829 2.941 2.829 2.829 9,825 2.8288 0.00%
2018-06-28 0 0.126 0.125 0.132 0.126 0.128 1,670,000 211,980 0.1269 2.829 2.807 2.964 2.829 2.874 74,375 2.8501 0.00%
2018-06-27 0 0.126 0.126 0.129 0.126 0.129 630,000 80,840 0.1283 2.829 2.829 2.897 2.829 2.897 28,058 2.8812 -1.56%
2018-06-26 0 0.128 0.128 0.131 0.128 0.133 1,260,000 165,480 0.1313 2.874 2.874 2.941 2.874 2.986 56,115 2.9489 -3.76%
2018-06-25 0 0.133 0.130 0.138 0.133 0.134 540,000 72,060 0.1334 2.986 2.919 3.099 2.986 3.009 24,049 2.9963 -0.75%
2018-06-22 0 0.134 0.134 0.138 0.125 0.143 3,200,000 432,520 0.1352 3.009 3.009 3.099 2.807 3.211 142,515 3.0349 5.51%
2018-06-21 0 0.127 0.127 0.130 0.127 0.130 180,000 22,920 0.1273 2.852 2.852 2.919 2.852 2.919 8,016 2.8591 -0.78%
2018-06-20 0 0.128 0.128 0.130 0.128 0.131 1,224,300 157,037 0.1283 2.874 2.874 2.919 2.874 2.941 54,526 2.8801 -0.78%
2018-06-19 0 0.129 0.129 0.133 0.129 0.148 7,170,000 976,200 0.1362 2.897 2.897 2.986 2.897 3.323 319,324 3.0571 -9.79%
2018-06-15 0 0.143 0.143 0.144 0.129 0.145 15,960,300 2,201,599 0.1379 3.211 3.211 3.233 2.897 3.256 710,809 3.0973 14.40%
2018-06-14 0 0.125 0.125 0.127 0.123 0.127 845,900 106,288 0.1257 2.807 2.807 2.852 2.762 2.852 37,673 2.8213 0.00%
2018-06-13 0 0.125 0.125 0.128 0.120 0.130 5,080,000 643,220 0.1266 2.807 2.807 2.874 2.694 2.919 226,243 2.8430 0.81%
2018-06-12 0 0.124 0.124 0.127 0.124 0.127 695,750 87,269 0.1254 2.784 2.784 2.852 2.784 2.852 30,986 2.8164 -2.36%
2018-06-11 0 0.127 0.122 0.127 0.127 0.127 203,000 25,745 0.1268 2.852 2.739 2.852 2.852 2.852 9,041 2.8476 2.42%
2018-06-08 0 0.124 0.122 0.124 0.124 0.124 1,065,300 132,065 0.1240 2.784 2.739 2.784 2.784 2.784 47,444 2.7836 -3.13%
2018-06-07 0 0.128 0.125 0.128 0.128 0.128 250,000 31,900 0.1276 2.874 2.807 2.874 2.874 2.874 11,134 2.8651 2.40%
2018-06-06 0 0.125 0.125 0.128 0.125 0.130 3,025,000 379,335 0.1254 2.807 2.807 2.874 2.807 2.919 134,722 2.8157 -0.79%
2018-06-05 0 0.126 0.126 0.128 0.126 0.126 460,000 57,960 0.1260 2.829 2.829 2.874 2.829 2.829 20,487 2.8292 0.80%
2018-06-04 0 0.125 0.125 0.130 0.125 0.127 1,020,000 129,280 0.1267 2.807 2.807 2.919 2.807 2.852 45,427 2.8459 -1.57%
2018-06-01 0 0.127 0.126 0.132 0.125 0.127 240,200 30,183 0.1257 2.852 2.829 2.964 2.807 2.852 10,698 2.8215 -2.31%
2018-05-31 0 0.130 0.128 0.131 0.120 0.133 4,915,000 615,172 0.1252 2.919 2.874 2.941 2.694 2.986 218,895 2.8104 5.69%
2018-05-30 0 0.123 0.123 0.130 0.123 0.138 7,880,000 1,005,000 0.1275 2.762 2.762 2.919 2.762 3.099 350,944 2.8637 -6.11%
2018-05-29 0 0.131 0.131 0.136 0.123 0.138 8,754,000 1,132,595 0.1294 2.941 2.941 3.054 2.762 3.099 389,869 2.9051 1.55%
2018-05-28 0 0.129 0.129 0.133 0.129 0.136 1,870,000 244,220 0.1306 2.897 2.897 2.986 2.897 3.054 83,282 2.9324 -3.01%
2018-05-25 0 0.133 0.131 0.136 0.130 0.137 1,420,000 188,060 0.1324 2.986 2.941 3.054 2.919 3.076 63,241 2.9737 0.76%
2018-05-24 0 0.132 0.132 0.136 0.130 0.131 322,450 41,916 0.1300 2.964 2.964 3.054 2.919 2.941 14,361 2.9188 0.76%
2018-05-23 0 0.131 0.130 0.131 0.131 0.134 810,000 106,510 0.1315 2.941 2.919 2.941 2.941 3.009 36,074 2.9525 -1.50%
2018-05-21 0 0.133 0.133 0.135 0.131 0.133 61,000 8,067 0.1322 2.986 2.986 3.031 2.941 2.986 2,717 2.9694 1.53%
2018-05-18 0 0.131 0.131 0.132 0.130 0.132 1,120,000 147,600 0.1318 2.941 2.941 2.964 2.919 2.964 49,880 2.9591 -1.50%
2018-05-17 0 0.133 0.132 0.133 0.133 0.133 280,000 37,240 0.1330 2.986 2.964 2.986 2.986 2.986 12,470 2.9863 0.00%
2018-05-16 0 0.133 0.133 0.135 0.133 0.136 415,000 55,765 0.1344 2.986 2.986 3.031 2.986 3.054 18,482 3.0172 -2.21%
2018-05-15 0 0.136 0.133 0.136 0.136 0.136 615,000 83,550 0.1359 3.054 2.986 3.054 3.054 3.054 27,390 3.0504 -2.16%
2018-05-14 0 0.139 0.139 0.143 0.138 0.145 805,000 111,930 0.1390 3.121 3.121 3.211 3.099 3.256 35,852 3.1220 -2.80%
2018-05-11 0 0.143 0.138 0.143 0.131 0.143 2,510,000 345,070 0.1375 3.211 3.099 3.211 2.941 3.211 111,786 3.0869 5.93%
2018-05-10 0 0.135 0.133 0.135 0.132 0.135 400,000 53,040 0.1326 3.031 2.986 3.031 2.964 3.031 17,814 2.9774 1.50%
2018-05-09 0 0.133 0.132 0.136 0.132 0.137 1,182,500 158,480 0.1340 2.986 2.964 3.054 2.964 3.076 52,664 3.0093 1.53%
2018-05-08 0 0.131 0.131 0.132 0.131 0.131 80,000 10,480 0.1310 2.941 2.941 2.964 2.941 2.941 3,563 2.9414 -0.76%
2018-05-07 0 0.132 0.131 0.133 0.129 0.134 1,883,000 249,946 0.1327 2.964 2.941 2.986 2.897 3.009 83,861 2.9805 2.33%
2018-05-04 0 0.129 0.129 0.131 0.126 0.136 688,000 90,086 0.1309 2.897 2.897 2.941 2.829 3.054 30,641 2.9401 1.57%
2018-05-03 0 0.127 0.127 0.129 0.125 0.132 1,300,000 163,320 0.1256 2.852 2.852 2.897 2.807 2.964 57,897 2.8209 -4.51%
2018-05-02 0 0.133 0.127 0.133 0.133 0.134 141,000 18,762 0.1331 2.986 2.852 2.986 2.986 3.009 6,280 2.9878 2.31%
2018-04-30 0 0.130 0.127 0.130 0.130 0.140 90,000 11,760 0.1307 2.919 2.852 2.919 2.919 3.144 4,008 2.9340 0.78%
2018-04-27 0 0.129 0.128 0.130 0.127 0.129 905,000 115,320 0.1274 2.897 2.874 2.919 2.852 2.897 40,305 2.8612 -1.53%
2018-04-26 0 0.131 0.128 0.132 0.127 0.132 779,650 100,438 0.1288 2.941 2.874 2.964 2.852 2.964 34,723 2.8926 -0.76%
2018-04-25 0 0.132 0.132 0.136 0.131 0.136 460,000 61,440 0.1336 2.964 2.964 3.054 2.941 3.054 20,487 2.9990 -4.35%
2018-04-24 0 0.138 0.136 0.138 0.135 0.138 2,654,000 358,659 0.1351 3.099 3.054 3.099 3.031 3.099 118,199 3.0344 1.47%
2018-04-23 0 0.136 0.135 0.138 0.135 0.137 440,000 59,740 0.1358 3.054 3.031 3.099 3.031 3.076 19,596 3.0486 3.03%
2018-04-20 0 0.132 0.132 0.136 0.132 0.132 706,300 93,199 0.1320 2.964 2.964 3.054 2.964 2.964 31,456 2.9629 -0.75%
2018-04-19 0 0.133 0.133 0.135 0.131 0.141 1,330,000 175,890 0.1322 2.986 2.986 3.031 2.941 3.166 59,233 2.9695 -0.75%
2018-04-18 0 0.134 0.131 0.134 0.127 0.134 2,502,000 329,054 0.1315 3.009 2.941 3.009 2.852 3.009 111,429 2.9530 -1.47%
2018-04-17 0 0.136 0.136 0.139 0.136 0.140 1,447,500 201,235 0.1390 3.054 3.054 3.121 3.054 3.144 64,466 3.1216 -0.73%
2018-04-16 0 0.137 0.132 0.139 0.137 0.139 2,020,000 278,800 0.1380 3.076 2.964 3.121 3.076 3.121 89,963 3.0991 -0.72%
2018-04-13 0 0.138 0.137 0.143 0.137 0.138 240,000 32,960 0.1373 3.099 3.076 3.211 3.076 3.099 10,689 3.0836 0.00%
2018-04-12 0 0.138 0.136 0.141 0.138 0.147 1,085,000 153,115 0.1411 3.099 3.054 3.166 3.099 3.301 48,322 3.1687 -2.82%
2018-04-11 0 0.142 0.142 0.148 0.135 0.148 3,454,650 495,405 0.1434 3.188 3.188 3.323 3.031 3.323 153,857 3.2199 4.41%
2018-04-10 0 0.136 0.136 0.138 0.134 0.136 440,900 59,648 0.1353 3.054 3.054 3.099 3.009 3.054 19,636 3.0377 0.00%
2018-04-09 0 0.136 0.136 0.140 0.134 0.136 2,655,000 357,875 0.1348 3.054 3.054 3.144 3.009 3.054 118,243 3.0266 0.00%
2018-04-06 0 0.136 0.130 0.136 0.127 0.136 1,580,000 208,520 0.1320 3.054 2.919 3.054 2.852 3.054 70,367 2.9633 2.26%
2018-04-04 0 0.133 0.133 0.138 0.133 0.141 990,000 134,080 0.1354 2.986 2.986 3.099 2.986 3.166 44,091 3.0410 -1.48%
2018-04-03 0 0.135 0.134 0.140 0.134 0.135 490,000 65,970 0.1346 3.031 3.009 3.144 3.009 3.031 21,823 3.0230 0.00%
2018-03-29 0 0.135 0.135 0.140 0.133 0.139 633,200 85,863 0.1356 3.031 3.031 3.144 2.986 3.121 28,200 3.0448 1.50%
2018-03-28 0 0.133 0.133 0.137 0.133 0.135 1,365,000 182,540 0.1337 2.986 2.986 3.076 2.986 3.031 60,792 3.0027 -1.48%
2018-03-27 0 0.135 0.135 0.138 0.134 0.141 3,773,500 518,990 0.1375 3.031 3.031 3.099 3.009 3.166 168,057 3.0882 -4.26%
2018-03-26 0 0.141 0.135 0.141 0.134 0.145 500,000 68,380 0.1368 3.166 3.031 3.166 3.009 3.256 22,268 3.0708 1.44%
2018-03-23 0 0.139 0.138 0.142 0.128 0.146 1,701,500 234,510 0.1378 3.121 3.099 3.188 2.874 3.278 75,778 3.0947 -4.79%
2018-03-22 0 0.146 0.144 0.148 0.141 0.148 1,236,000 179,708 0.1454 3.278 3.233 3.323 3.166 3.323 55,047 3.2647 -2.01%
2018-03-21 0 0.149 0.146 0.149 0.150 0.153 361,000 54,300 0.1504 3.346 3.278 3.346 3.368 3.435 16,078 3.3774 2.76%
2018-03-20 0 0.145 0.140 0.145 - - 1,400 187 0.1336 3.256 3.144 3.256 - - 62 2.9992 -1.36%
2018-03-19 0 0.147 0.147 0.150 0.143 0.146 1,000,000 144,930 0.1449 3.301 3.301 3.368 3.211 3.278 44,536 3.2542 0.00%
2018-03-16 0 0.147 0.146 0.150 0.147 0.154 845,250 124,825 0.1477 3.301 3.278 3.368 3.301 3.458 37,644 3.3159 -1.34%
2018-03-15 0 0.149 0.148 0.149 0.149 0.150 1,063,750 158,761 0.1492 3.346 3.323 3.346 3.346 3.368 47,375 3.3511 -0.67%
2018-03-14 0 0.150 0.150 0.155 0.149 0.150 1,817,500 271,735 0.1495 3.368 3.368 3.480 3.346 3.368 80,944 3.3571 0.00%
2018-03-13 0 0.150 0.150 0.153 0.150 0.150 1,140,000 171,000 0.1500 3.368 3.368 3.435 3.368 3.368 50,771 3.3681 -0.66%
2018-03-12 0 0.151 0.151 0.152 0.150 0.152 1,590,000 240,030 0.1510 3.391 3.391 3.413 3.368 3.413 70,812 3.3897 -0.66%
2018-03-09 0 0.152 0.151 0.155 0.151 0.155 1,980,000 304,370 0.1537 3.413 3.391 3.480 3.391 3.480 88,181 3.4516 -1.94%
2018-03-08 0 0.155 0.155 0.158 0.155 0.158 2,073,050 324,025 0.1563 3.480 3.480 3.548 3.480 3.548 92,326 3.5096 0.00%
2018-03-07 0 0.155 0.155 0.157 0.152 0.158 3,280,000 510,460 0.1556 3.480 3.480 3.525 3.413 3.548 146,078 3.4944 -0.64%
2018-03-06 0 0.156 0.151 0.156 0.151 0.156 910,000 139,410 0.1532 3.503 3.391 3.503 3.391 3.503 40,528 3.4399 1.96%
2018-03-05 0 0.153 0.151 0.153 0.154 0.154 104,500 16,043 0.1535 3.435 3.391 3.435 3.458 3.458 4,654 3.4471 0.00%
2018-03-02 0 0.153 0.153 0.156 0.153 0.155 518,750 79,268 0.1528 3.435 3.435 3.503 3.435 3.480 23,103 3.4311 0.00%
2018-03-01 0 0.153 0.153 0.155 0.153 0.156 1,500,000 229,660 0.1531 3.435 3.435 3.480 3.435 3.503 66,804 3.4378 0.00%
2018-02-28 0 0.153 0.153 0.156 0.153 0.153 280,000 42,840 0.1530 3.435 3.435 3.503 3.435 3.435 12,470 3.4354 0.00%
2018-02-27 0 0.153 0.153 0.156 0.153 0.157 660,000 101,760 0.1542 3.435 3.435 3.503 3.435 3.525 29,394 3.4620 -2.55%
2018-02-26 0 0.157 0.154 0.158 0.156 0.160 4,326,000 682,712 0.1578 3.525 3.458 3.548 3.503 3.593 192,663 3.5436 1.95%
2018-02-23 0 0.154 0.154 0.155 0.153 0.156 2,560,750 395,210 0.1543 3.458 3.458 3.480 3.435 3.503 114,046 3.4654 0.65%
2018-02-22 0 0.153 0.153 0.155 0.150 0.161 22,280,000 3,412,840 0.1532 3.435 3.435 3.480 3.368 3.615 992,264 3.4394 -7.27%
2018-02-21 0 0.165 0.163 0.167 0.161 0.165 919,500 151,343 0.1646 3.705 3.660 3.750 3.615 3.705 40,951 3.6957 0.00%
2018-02-20 0 0.165 0.163 0.165 0.164 0.170 1,675,000 277,790 0.1658 3.705 3.660 3.705 3.682 3.817 74,598 3.7238 -1.20%
2018-02-15 0 0.167 0.162 0.169 0.159 0.173 5,885,500 978,956 0.1663 3.750 3.638 3.795 3.570 3.884 262,117 3.7348 6.37%
2018-02-14 0 0.157 0.157 0.158 0.152 0.158 1,285,000 198,665 0.1546 3.525 3.525 3.548 3.413 3.548 57,229 3.4714 3.29%
2018-02-13 0 0.152 0.153 0.155 0.151 0.155 1,359,200 207,206 0.1524 3.413 3.435 3.480 3.391 3.480 60,533 3.4230 0.00%
2018-02-12 0 0.152 0.151 0.152 0.149 0.157 2,730,800 416,076 0.1524 3.413 3.391 3.413 3.346 3.525 121,619 3.4211 -1.94%
2018-02-09 0 0.155 0.155 0.157 0.149 0.165 11,140,300 1,767,898 0.1587 3.480 3.480 3.525 3.346 3.705 496,145 3.5633 -6.06%
2018-02-08 0 0.165 0.165 0.166 0.164 0.165 4,880,200 805,191 0.1650 3.705 3.705 3.727 3.682 3.705 217,345 3.7047 0.00%
2018-02-07 0 0.165 0.165 0.168 0.165 0.170 2,976,250 494,890 0.1663 3.705 3.705 3.772 3.705 3.817 132,551 3.7336 0.00%
2018-02-06 0 0.165 0.165 0.168 0.164 0.169 12,532,000 2,064,830 0.1648 3.705 3.705 3.772 3.682 3.795 558,126 3.6996 -2.37%
2018-02-05 0 0.169 0.166 0.171 0.165 0.171 3,782,500 635,890 0.1681 3.795 3.727 3.840 3.705 3.840 168,458 3.7748 0.00%
2018-02-02 0 0.169 0.169 0.171 0.169 0.170 2,540,600 429,477 0.1690 3.795 3.795 3.840 3.795 3.817 113,148 3.7957 -1.17%
2018-02-01 0 0.171 0.170 0.172 0.169 0.171 775,000 132,180 0.1706 3.840 3.817 3.862 3.795 3.840 34,515 3.8296 1.18%
2018-01-31 0 0.169 0.169 0.172 0.169 0.170 1,040,000 175,860 0.1691 3.795 3.795 3.862 3.795 3.817 46,318 3.7968 -0.59%
2018-01-30 0 0.170 0.170 0.173 0.169 0.173 3,349,000 570,474 0.1703 3.817 3.817 3.884 3.795 3.884 149,151 3.8248 0.00%
2018-01-29 0 0.170 0.169 0.171 0.170 0.172 3,466,500 589,699 0.1701 3.817 3.795 3.840 3.817 3.862 154,384 3.8197 -0.58%
2018-01-26 0 0.171 0.171 0.173 0.169 0.174 3,479,000 595,955 0.1713 3.840 3.840 3.884 3.795 3.907 154,941 3.8463 -0.58%
2018-01-25 0 0.172 0.171 0.174 0.171 0.174 1,820,000 313,080 0.1720 3.862 3.840 3.907 3.840 3.907 81,056 3.8625 -1.15%
2018-01-24 0 0.174 0.173 0.175 0.172 0.174 1,666,700 286,751 0.1720 3.907 3.884 3.929 3.862 3.907 74,228 3.8631 1.16%
2018-01-23 0 0.172 0.172 0.173 0.171 0.174 2,277,700 391,828 0.1720 3.862 3.862 3.884 3.840 3.907 101,440 3.8627 -1.15%
2018-01-22 0 0.174 0.173 0.175 0.173 0.178 1,900,000 330,727 0.1741 3.907 3.884 3.929 3.884 3.997 84,619 3.9084 -1.14%
2018-01-19 0 0.176 0.176 0.178 0.172 0.179 3,900,000 683,460 0.1752 3.952 3.952 3.997 3.862 4.019 173,691 3.9349 1.73%
2018-01-18 0 0.173 0.172 0.174 0.173 0.178 7,500,500 1,311,322 0.1748 3.884 3.862 3.907 3.884 3.997 334,043 3.9256 -0.57%
2018-01-17 0 0.174 0.174 0.176 0.171 0.178 2,721,000 474,127 0.1742 3.907 3.907 3.952 3.840 3.997 121,183 3.9125 0.58%
2018-01-16 0 0.173 0.171 0.174 0.170 0.175 4,963,250 855,759 0.1724 3.884 3.840 3.907 3.817 3.929 221,044 3.8714 0.58%
2018-01-15 0 0.172 0.171 0.172 0.171 0.176 3,420,000 594,035 0.1737 3.862 3.840 3.862 3.840 3.952 152,313 3.9001 -1.15%
2018-01-12 0 0.174 0.174 0.175 0.174 0.178 3,489,750 612,310 0.1755 3.907 3.907 3.929 3.907 3.997 155,420 3.9397 -0.57%
2018-01-11 0 0.175 0.174 0.177 0.174 0.177 1,070,000 186,740 0.1745 3.929 3.907 3.974 3.907 3.974 47,654 3.9187 0.00%
2018-01-10 0 0.175 0.175 0.177 0.174 0.177 3,305,000 578,640 0.1751 3.929 3.929 3.974 3.907 3.974 147,192 3.9312 0.00%
2018-01-09 0 0.175 0.175 0.176 0.175 0.178 2,241,000 394,704 0.1761 3.929 3.929 3.952 3.929 3.997 99,805 3.9547 -1.13%
2018-01-08 0 0.177 0.175 0.178 0.175 0.180 3,551,000 634,913 0.1788 3.974 3.929 3.997 3.929 4.042 158,148 4.0147 0.00%
2018-01-05 0 0.177 0.176 0.179 0.174 0.182 5,418,000 964,890 0.1781 3.974 3.952 4.019 3.907 4.087 241,296 3.9988 1.72%
2018-01-04 0 0.174 0.174 0.175 0.173 0.176 2,196,850 384,020 0.1748 3.907 3.907 3.929 3.884 3.952 97,839 3.9250 -1.14%
2018-01-03 0 0.176 0.176 0.178 0.174 0.178 4,359,800 766,326 0.1758 3.952 3.952 3.997 3.907 3.997 194,168 3.9467 -1.68%
2018-01-02 0 0.179 0.177 0.179 0.176 0.180 2,750,450 490,368 0.1783 4.019 3.974 4.019 3.952 4.042 122,494 4.0032 0.56%
2017-12-29 0 0.178 0.178 0.179 0.177 0.182 1,111,000 198,448 0.1786 3.997 3.997 4.019 3.974 4.087 49,480 4.0107 0.00%
2017-12-28 0 0.178 0.178 0.179 0.177 0.186 3,862,000 697,096 0.1805 3.997 3.997 4.019 3.974 4.176 171,998 4.0529 0.56%
2017-12-27 0 0.177 0.176 0.178 0.177 0.178 767,000 135,958 0.1773 3.974 3.952 3.997 3.974 3.997 34,159 3.9801 -0.56%
2017-12-22 0 0.178 0.176 0.178 0.175 0.179 1,420,000 250,440 0.1764 3.997 3.952 3.997 3.929 4.019 63,241 3.9601 0.56%
2017-12-21 0 0.177 0.176 0.177 0.175 0.178 1,330,000 234,600 0.1764 3.974 3.952 3.974 3.929 3.997 59,233 3.9606 1.14%
2017-12-20 0 0.175 0.175 0.176 0.174 0.180 2,262,000 399,964 0.1768 3.929 3.929 3.952 3.907 4.042 100,741 3.9702 -0.57%
2017-12-19 0 0.176 0.176 0.178 0.171 0.180 6,377,800 1,126,177 0.1766 3.952 3.952 3.997 3.840 4.042 284,042 3.9648 2.92%
2017-12-18 0 0.171 0.171 0.173 0.170 0.179 3,340,000 583,220 0.1746 3.840 3.840 3.884 3.817 4.019 148,751 3.9208 -0.58%
2017-12-15 0 0.172 0.172 0.176 0.168 0.191 24,587,500 4,423,200 0.1799 3.862 3.862 3.952 3.772 4.289 1,095,031 4.0393 3.61%
2017-12-14 0 0.166 0.166 0.169 0.166 0.172 1,830,000 307,540 0.1681 3.727 3.727 3.795 3.727 3.862 81,501 3.7734 -4.05%
2017-12-13 0 0.173 0.170 0.173 0.166 0.176 2,629,000 448,378 0.1706 3.884 3.817 3.884 3.727 3.952 117,085 3.8295 3.59%
2017-12-12 0 0.167 0.167 0.168 0.166 0.167 485,000 80,695 0.1664 3.750 3.750 3.772 3.727 3.750 21,600 3.7359 0.60%
2017-12-11 0 0.166 0.166 0.169 0.163 0.170 5,250,000 870,130 0.1657 3.727 3.727 3.795 3.660 3.817 233,814 3.7215 -2.35%
2017-12-08 0 0.170 0.171 0.172 0.170 0.171 3,315,450 564,121 0.1701 3.817 3.840 3.862 3.817 3.840 147,657 3.8205 0.00%
2017-12-07 0 0.170 0.170 0.171 0.169 0.171 14,335,000 2,440,210 0.1702 3.817 3.817 3.840 3.795 3.840 638,425 3.8222 -1.16%
2017-12-06 0 0.172 0.172 0.174 0.169 0.179 6,280,000 1,088,860 0.1734 3.862 3.862 3.907 3.795 4.019 279,687 3.8931 -2.27%
2017-12-05 0 0.176 0.176 0.179 0.176 0.182 8,746,900 1,560,873 0.1784 3.952 3.952 4.019 3.952 4.087 389,553 4.0068 -3.30%
2017-12-04 0 0.182 0.182 0.184 0.182 0.183 2,230,000 406,420 0.1823 4.087 4.087 4.131 4.087 4.109 99,315 4.0922 -1.62%
2017-12-01 0 0.185 0.183 0.185 0.183 0.185 1,661,500 304,926 0.1835 4.154 4.109 4.154 4.109 4.154 73,997 4.1208 0.00%
2017-11-30 0 0.185 0.183 0.185 0.183 0.186 2,565,000 470,365 0.1834 4.154 4.109 4.154 4.109 4.176 114,235 4.1175 -0.54%
2017-11-29 0 0.186 0.186 0.188 0.186 0.192 2,300,000 432,000 0.1878 4.176 4.176 4.221 4.176 4.311 102,433 4.2174 0.00%
2017-11-28 0 0.186 0.186 0.188 0.184 0.189 3,003,500 556,889 0.1854 4.176 4.176 4.221 4.131 4.244 133,764 4.1632 -1.59%
2017-11-27 0 0.189 0.186 0.188 0.183 0.189 1,891,000 353,420 0.1869 4.244 4.176 4.221 4.109 4.244 84,218 4.1965 2.16%
2017-11-24 0 0.185 0.185 0.186 0.183 0.190 3,545,050 659,117 0.1859 4.154 4.154 4.176 4.109 4.266 157,883 4.1747 -1.07%
2017-11-23 0 0.187 0.187 0.188 0.184 0.187 5,222,700 970,063 0.1857 4.199 4.199 4.221 4.131 4.199 232,599 4.1705 1.63%
2017-11-22 0 0.184 0.184 0.186 0.183 0.186 3,162,250 582,445 0.1842 4.131 4.131 4.176 4.109 4.176 140,834 4.1357 0.55%
2017-11-21 0 0.183 0.183 0.185 0.181 0.192 10,270,000 1,904,210 0.1854 4.109 4.109 4.154 4.064 4.311 457,386 4.1632 -3.17%
2017-11-20 0 0.189 0.189 0.192 0.188 0.203 8,860,000 1,709,260 0.1929 4.244 4.244 4.311 4.221 4.558 394,590 4.3317 -2.07%
2017-11-17 0 0.193 0.193 0.196 0.190 0.208 38,162,500 7,653,362 0.2005 4.334 4.334 4.401 4.266 4.670 1,699,608 4.5030 0.52%
2017-11-16 0 0.192 0.192 0.193 0.182 0.192 7,936,000 1,490,752 0.1878 4.311 4.311 4.334 4.087 4.311 353,438 4.2179 4.92%
2017-11-15 0 0.183 0.183 0.186 0.182 0.186 8,227,550 1,506,431 0.1831 4.109 4.109 4.176 4.087 4.176 366,423 4.1112 -0.54%
2017-11-14 0 0.184 0.184 0.188 0.183 0.192 7,512,500 1,391,905 0.1853 4.131 4.131 4.221 4.109 4.311 334,577 4.1602 -3.66%
2017-11-13 0 0.191 0.192 0.193 0.181 0.194 14,462,500 2,734,640 0.1891 4.289 4.311 4.334 4.064 4.356 644,103 4.2457 3.80%
2017-11-10 0 0.184 0.181 0.184 0.181 0.194 11,627,500 2,170,952 0.1867 4.131 4.064 4.131 4.064 4.356 517,843 4.1923 -4.66%
2017-11-09 0 0.193 0.192 0.194 0.192 0.208 19,804,000 3,931,428 0.1985 4.334 4.311 4.356 4.311 4.670 881,993 4.4574 -4.93%
2017-11-08 0 0.203 0.202 0.203 0.183 0.216 80,464,250 16,109,610 0.2002 4.558 4.536 4.558 4.109 4.850 3,583,562 4.4954 10.93%
2017-11-07 0 0.183 0.183 0.184 0.180 0.188 16,350,000 3,014,940 0.1844 4.109 4.109 4.131 4.042 4.221 728,165 4.1405 1.67%
2017-11-06 0 0.180 0.179 0.180 0.176 0.185 8,831,250 1,589,112 0.1799 4.042 4.019 4.042 3.952 4.154 393,309 4.0404 1.12%
2017-11-03 0 0.178 0.178 0.179 0.171 0.180 6,380,000 1,129,340 0.1770 3.997 3.997 4.019 3.840 4.042 284,140 3.9746 2.89%
2017-11-02 0 0.173 0.172 0.173 0.170 0.177 4,765,850 828,585 0.1739 3.884 3.862 3.884 3.817 3.974 212,252 3.9038 1.17%
2017-11-01 0 0.171 0.171 0.173 0.168 0.173 3,270,000 555,935 0.1700 3.840 3.840 3.884 3.772 3.884 145,633 3.8174 0.00%
2017-10-31 0 0.171 0.171 0.174 0.170 0.174 3,120,300 533,388 0.1709 3.840 3.840 3.907 3.817 3.907 138,966 3.8383 1.18%
2017-10-30 0 0.169 0.169 0.170 0.168 0.170 3,323,750 561,378 0.1689 3.795 3.795 3.817 3.772 3.817 148,027 3.7924 -0.59%
2017-10-27 0 0.170 0.170 0.172 0.169 0.174 4,600,500 787,821 0.1712 3.817 3.817 3.862 3.795 3.907 204,888 3.8451 -2.30%
2017-10-26 0 0.174 0.172 0.177 0.171 0.178 3,571,500 621,128 0.1739 3.907 3.862 3.974 3.840 3.997 159,061 3.9050 -1.14%
2017-10-25 0 0.176 0.175 0.176 0.174 0.177 3,485,800 610,740 0.1752 3.952 3.929 3.952 3.907 3.974 155,244 3.9341 0.00%
2017-10-24 0 0.176 0.176 0.179 0.176 0.188 10,726,500 1,952,348 0.1820 3.952 3.952 4.019 3.952 4.221 477,716 4.0868 0.00%
2017-10-23 0 0.176 0.176 0.178 0.176 0.180 1,982,400 354,112 0.1786 3.952 3.952 3.997 3.952 4.042 88,288 4.0109 -1.12%
2017-10-20 0 0.178 0.178 0.181 0.178 0.184 3,356,050 605,803 0.1805 3.997 3.997 4.064 3.997 4.131 149,465 4.0531 1.14%
2017-10-19 0 0.176 0.176 0.177 0.171 0.192 22,236,700 4,062,421 0.1827 3.952 3.952 3.974 3.840 4.311 990,336 4.1021 1.73%
2017-10-18 0 0.173 0.173 0.174 0.171 0.175 3,673,750 634,088 0.1726 3.884 3.884 3.907 3.840 3.929 163,614 3.8755 -0.57%
2017-10-17 0 0.174 0.172 0.174 0.172 0.175 2,105,000 364,165 0.1730 3.907 3.862 3.907 3.862 3.929 93,748 3.8845 0.00%
2017-10-16 0 0.174 0.173 0.174 0.173 0.174 1,349,500 233,593 0.1731 3.907 3.884 3.907 3.884 3.907 60,101 3.8866 0.00%
2017-10-13 0 0.174 0.174 0.177 0.173 0.179 2,280,000 397,180 0.1742 3.907 3.907 3.974 3.884 4.019 101,542 3.9115 -0.57%
2017-10-12 0 0.175 0.175 0.179 0.175 0.178 2,715,000 476,030 0.1753 3.929 3.929 4.019 3.929 3.997 120,915 3.9369 -0.57%
2017-10-11 0 0.176 0.175 0.176 0.176 0.184 6,065,000 1,092,240 0.1801 3.952 3.929 3.952 3.952 4.131 270,111 4.0437 -2.22%
2017-10-10 0 0.180 0.177 0.181 0.175 0.182 4,792,500 849,205 0.1772 4.042 3.974 4.064 3.929 4.087 213,439 3.9787 1.69%
2017-10-09 0 0.177 0.176 0.177 0.175 0.180 4,690,000 831,360 0.1773 3.974 3.952 3.974 3.929 4.042 208,874 3.9802 -1.67%
2017-10-06 0 0.180 0.178 0.180 0.171 0.184 7,257,300 1,295,717 0.1785 4.042 3.997 4.042 3.840 4.131 323,212 4.0089 2.86%
2017-10-04 0 0.175 0.175 0.177 0.168 0.180 6,420,200 1,112,253 0.1732 3.929 3.929 3.974 3.772 4.042 285,931 3.8899 1.74%
2017-10-03 0 0.172 0.172 0.174 0.164 0.174 6,340,000 1,067,680 0.1684 3.862 3.862 3.907 3.682 3.907 282,359 3.7813 0.00%
2017-09-29 0 0.172 0.171 0.172 0.170 0.178 11,265,000 1,950,045 0.1731 3.862 3.840 3.862 3.817 3.997 501,699 3.8869 -2.82%
2017-09-28 0 0.177 0.176 0.177 0.177 0.199 27,595,000 5,077,050 0.1840 3.974 3.952 3.974 3.974 4.468 1,228,973 4.1311 -8.76%
2017-09-27 0 0.194 0.193 0.195 0.167 0.200 49,471,500 9,331,805 0.1886 4.356 4.334 4.378 3.750 4.491 2,203,267 4.2354 16.17%
2017-09-26 0 0.167 0.167 0.170 0.165 0.170 2,302,000 386,394 0.1679 3.750 3.750 3.817 3.705 3.817 102,522 3.7689 -1.76%
2017-09-25 0 0.170 0.168 0.170 0.166 0.171 8,161,300 1,379,008 0.1690 3.817 3.772 3.817 3.727 3.840 363,472 3.7940 4.29%
2017-09-22 0 0.163 0.163 0.167 0.163 0.167 5,393,100 884,787 0.1641 3.660 3.660 3.750 3.660 3.750 240,188 3.6837 0.00%
2017-09-21 0 0.163 0.162 0.166 0.162 0.170 8,101,150 1,347,821 0.1664 3.660 3.638 3.727 3.638 3.817 360,793 3.7357 -4.12%
2017-09-20 0 0.170 0.169 0.170 0.168 0.170 14,651,750 2,489,818 0.1699 3.817 3.795 3.817 3.772 3.817 652,532 3.8156 1.19%
2017-09-19 0 0.168 0.168 0.169 0.167 0.169 2,231,250 373,780 0.1675 3.772 3.772 3.795 3.750 3.795 99,371 3.7615 -0.59%
2017-09-18 0 0.169 0.169 0.170 0.167 0.173 5,663,000 956,480 0.1689 3.795 3.795 3.817 3.750 3.884 252,208 3.7924 -0.59%
2017-09-15 0 0.170 0.168 0.171 0.166 0.179 17,881,900 3,025,594 0.1692 3.817 3.772 3.840 3.727 4.019 796,390 3.7991 -3.95%
2017-09-14 0 0.177 0.177 0.179 0.177 0.188 15,980,000 2,883,660 0.1805 3.974 3.974 4.019 3.974 4.221 711,687 4.0519 -5.85%
2017-09-13 0 0.188 0.186 0.188 0.185 0.190 10,941,000 2,055,238 0.1878 4.221 4.176 4.221 4.154 4.266 487,269 4.2179 -0.53%
2017-09-12 0 0.189 0.189 0.190 0.188 0.192 9,500,700 1,803,727 0.1899 4.244 4.244 4.266 4.221 4.311 423,124 4.2629 0.00%
2017-09-11 0 0.189 0.189 0.191 0.188 0.192 12,545,350 2,398,589 0.1912 4.244 4.244 4.289 4.221 4.311 558,721 4.2930 -0.53%
2017-09-08 0 0.190 0.190 0.191 0.188 0.199 13,760,000 2,629,950 0.1911 4.266 4.266 4.289 4.221 4.468 612,816 4.2916 -2.56%
2017-09-07 0 0.195 0.195 0.199 0.192 0.204 22,016,000 4,368,742 0.1984 4.378 4.378 4.468 4.311 4.581 980,506 4.4556 -4.41%
2017-09-06 0 0.204 0.201 0.204 0.200 0.235 101,175,900 21,986,326 0.2173 4.581 4.513 4.581 4.491 5.277 4,505,978 4.8794 -0.97%
2017-09-05 0 0.206 0.206 0.208 0.205 0.217 16,292,550 3,385,070 0.2078 4.625 4.625 4.670 4.603 4.872 725,606 4.6652 -2.37%
2017-09-04 0 0.211 0.211 0.215 0.206 0.222 31,743,000 6,828,336 0.2151 4.738 4.738 4.828 4.625 4.985 1,413,709 4.8301 -2.76%
2017-09-01 0 0.217 0.215 0.216 0.208 0.245 169,652,900 39,137,840 0.2307 4.872 4.828 4.850 4.670 5.501 7,555,676 5.1799 5.34%
2017-08-31 0 0.206 0.206 0.207 0.159 0.206 138,306,353 25,501,229 0.1844 4.625 4.625 4.648 3.570 4.625 6,159,623 4.1401 27.16%
2017-08-30 0 0.162 0.162 0.164 0.140 0.169 90,496,000 14,274,100 0.1577 3.638 3.638 3.682 3.144 3.795 4,030,337 3.5417 16.55%
2017-08-29 0 0.139 0.138 0.139 0.134 0.142 14,947,500 2,063,877 0.1381 3.121 3.099 3.121 3.009 3.188 665,703 3.1003 4.51%
2017-08-28 0 0.133 0.133 0.134 0.131 0.133 1,247,740 165,047 0.1323 2.986 2.986 3.009 2.941 2.986 55,569 2.9701 2.31%
2017-08-25 0 0.130 0.130 0.132 0.130 0.132 2,625,000 344,225 0.1311 2.919 2.919 2.964 2.919 2.964 116,907 2.9444 0.00%
2017-08-24 0 0.130 0.130 0.131 0.129 0.135 7,660,000 1,001,480 0.1307 2.919 2.919 2.941 2.897 3.031 341,146 2.9356 -3.70%
2017-08-22 0 0.135 0.132 0.135 0.130 0.136 4,384,050 583,014 0.1330 3.031 2.964 3.031 2.919 3.054 195,248 2.9860 3.05%
2017-08-21 0 0.131 0.130 0.131 0.130 0.132 1,758,500 230,559 0.1311 2.941 2.919 2.941 2.919 2.964 78,317 2.9439 0.77%
2017-08-18 0 0.130 0.130 0.131 0.130 0.133 2,642,000 347,440 0.1315 2.919 2.919 2.941 2.919 2.986 117,664 2.9528 0.00%
2017-08-17 0 0.130 0.130 0.131 0.130 0.133 2,300,000 302,740 0.1316 2.919 2.919 2.941 2.919 2.986 102,433 2.9555 0.00%
2017-08-16 0 0.130 0.130 0.132 0.130 0.133 4,800,000 630,240 0.1313 2.919 2.919 2.964 2.919 2.986 213,773 2.9482 -1.52%
2017-08-15 0 0.132 0.132 0.133 0.132 0.135 8,765,500 1,169,157 0.1334 2.964 2.964 2.986 2.964 3.031 390,381 2.9949 0.00%
2017-08-14 0 0.132 0.128 0.132 0.127 0.133 17,733,500 2,302,859 0.1299 2.964 2.874 2.964 2.852 2.986 789,781 2.9158 -2.94%
2017-08-11 0 0.136 0.133 0.137 0.130 0.138 11,741,000 1,569,703 0.1337 3.054 2.986 3.076 2.919 3.099 522,898 3.0019 -1.45%
2017-08-10 0 0.138 0.135 0.138 0.133 0.142 20,015,000 2,747,040 0.1372 3.099 3.031 3.099 2.986 3.188 891,390 3.0817 -2.82%
2017-08-09 0 0.142 0.141 0.142 0.140 0.143 3,765,000 532,885 0.1415 3.188 3.166 3.188 3.144 3.211 167,678 3.1780 -0.70%
2017-08-08 0 0.143 0.141 0.143 0.140 0.147 13,194,500 1,879,769 0.1425 3.211 3.166 3.211 3.144 3.301 587,631 3.1989 -2.05%
2017-08-07 0 0.146 0.144 0.146 0.144 0.151 22,505,000 3,296,320 0.1465 3.278 3.233 3.278 3.233 3.391 1,002,285 3.2888 -2.01%
2017-08-04 0 0.149 0.148 0.149 0.147 0.149 920,000 136,200 0.1480 3.346 3.323 3.346 3.301 3.346 40,973 3.3241 0.00%
2017-08-03 0 0.149 0.148 0.149 0.148 0.153 9,320,500 1,403,590 0.1506 3.346 3.323 3.346 3.323 3.435 415,099 3.3813 -0.67%
2017-08-02 0 0.150 0.148 0.152 0.146 0.152 6,721,400 991,417 0.1475 3.368 3.323 3.413 3.278 3.413 299,345 3.3120 0.00%
2017-08-01 0 0.150 0.149 0.150 0.148 0.151 4,602,000 684,880 0.1488 3.368 3.346 3.368 3.323 3.391 204,955 3.3416 -0.66%
2017-07-31 0 0.151 0.150 0.152 0.150 0.154 22,192,500 3,378,236 0.1522 3.391 3.368 3.413 3.368 3.458 988,367 3.4180 -1.31%
2017-07-28 0 0.153 0.151 0.153 0.151 0.154 3,727,000 569,035 0.1527 3.435 3.391 3.435 3.391 3.458 165,986 3.4282 -0.65%
2017-07-27 0 0.154 0.151 0.154 0.149 0.156 11,004,000 1,684,780 0.1531 3.458 3.391 3.458 3.346 3.503 490,075 3.4378 0.65%
2017-07-26 0 0.153 0.151 0.153 0.150 0.153 2,221,600 335,926 0.1512 3.435 3.391 3.435 3.368 3.435 98,941 3.3952 0.00%
2017-07-25 0 0.153 0.153 0.154 0.149 0.161 57,560,000 9,031,980 0.1569 3.435 3.435 3.458 3.346 3.615 2,563,497 3.5233 2.00%
2017-07-24 0 0.150 0.149 0.150 0.140 0.150 154,806,500 22,458,787 0.1451 3.368 3.346 3.368 3.144 3.368 6,894,475 3.2575 1.35%
2017-07-21 0 0.148 0.145 0.149 0.145 0.152 6,519,000 949,381 0.1456 3.323 3.256 3.346 3.256 3.413 290,331 3.2700 -2.63%
2017-07-20 0 0.152 0.149 0.152 0.148 0.152 5,660,200 852,268 0.1506 3.413 3.346 3.413 3.323 3.413 252,083 3.3809 -0.65%
2017-07-19 0 0.153 0.152 0.153 0.149 0.154 22,620,000 3,457,760 0.1529 3.435 3.413 3.435 3.346 3.458 1,007,406 3.4323 0.00%
2017-07-18 0 0.153 0.151 0.152 0.146 0.153 12,160,000 1,821,320 0.1498 3.435 3.391 3.413 3.278 3.435 541,559 3.3631 0.00%
2017-07-17 0 0.153 0.152 0.153 0.150 0.160 62,284,000 9,595,684 0.1541 3.435 3.413 3.435 3.368 3.593 2,773,885 3.4593 -2.55%
2017-07-14 0 0.157 0.155 0.157 0.150 0.165 98,160,500 15,326,534 0.1561 3.525 3.480 3.525 3.368 3.705 4,371,684 3.5059 0.00%
2017-07-13 0 0.157 0.156 0.157 0.145 0.161 219,862,200 33,745,092 0.1535 3.525 3.503 3.525 3.256 3.615 9,791,801 3.4463 4.67%
2017-07-12 0 0.150 0.150 0.153 0.132 0.153 404,381,500 57,760,688 0.1428 3.368 3.368 3.435 2.964 3.435 18,009,568 3.2072 4.17%
2017-07-11 0 0.144 0.142 0.144 0.139 0.185 169,827,500 26,776,532 0.1577 3.233 3.188 3.233 3.121 4.154 7,563,452 3.5403 -20.44%
2017-07-10 0 0.181 0.180 0.181 0.179 0.182 24,161,000 4,362,212 0.1805 4.064 4.042 4.064 4.019 4.087 1,076,036 4.0540 -0.55%
2017-07-07 0 0.182 0.181 0.182 0.178 0.182 8,525,300 1,537,631 0.1804 4.087 4.064 4.087 3.997 4.087 379,683 4.0498 0.55%
2017-07-06 0 0.181 0.180 0.181 0.179 0.192 75,125,000 14,048,170 0.1870 4.064 4.042 4.064 4.019 4.311 3,345,773 4.1988 -1.09%
2017-07-05 0 0.183 0.182 0.183 0.180 0.183 52,690,500 9,567,140 0.1816 4.109 4.087 4.109 4.042 4.109 2,346,628 4.0770 0.55%
2017-07-04 0 0.182 0.180 0.182 0.179 0.186 48,666,900 8,955,493 0.1840 4.087 4.042 4.087 4.019 4.176 2,167,433 4.1318 -1.09%
2017-07-03 0 0.184 0.183 0.184 0.179 0.185 59,272,200 10,809,995 0.1824 4.131 4.109 4.131 4.019 4.154 2,639,752 4.0951 3.37%
2017-06-30 0 0.178 0.176 0.178 0.176 0.197 129,889,000 24,502,247 0.1886 3.997 3.952 3.997 3.952 4.423 5,784,747 4.2357 -3.78%
2017-06-29 0 0.185 0.184 0.185 0.177 0.185 71,013,350 12,837,141 0.1808 4.154 4.131 4.154 3.974 4.154 3,162,656 4.0590 1.09%
2017-06-28 0 0.183 0.181 0.183 0.178 0.185 15,090,500 2,761,617 0.1830 4.109 4.064 4.109 3.997 4.154 672,072 4.1091 0.00%
2017-06-27 0 0.183 0.180 0.183 0.175 0.187 20,410,000 3,663,440 0.1795 4.109 4.042 4.109 3.929 4.199 908,981 4.0303 -2.14%
2017-06-26 0 0.187 0.186 0.188 0.179 0.189 29,741,000 5,520,149 0.1856 4.199 4.176 4.221 4.019 4.244 1,324,548 4.1676 2.75%
2017-06-23 0 0.182 0.180 0.182 0.178 0.184 19,680,000 3,573,240 0.1816 4.087 4.042 4.087 3.997 4.131 876,470 4.0769 1.68%
2017-06-22 0 0.179 0.178 0.179 0.173 0.180 28,000,500 4,934,608 0.1762 4.019 3.997 4.019 3.884 4.042 1,247,033 3.9571 -0.56%
2017-06-21 0 0.180 0.180 0.181 0.176 0.182 4,705,000 844,960 0.1796 4.042 4.042 4.064 3.952 4.087 209,542 4.0324 -1.10%
2017-06-20 0 0.182 0.181 0.182 0.178 0.192 44,640,000 8,234,860 0.1845 4.087 4.064 4.087 3.997 4.311 1,988,091 4.1421 -4.71%
2017-06-19 0 0.191 0.191 0.192 0.189 0.203 104,609,250 20,649,136 0.1974 4.289 4.289 4.311 4.244 4.558 4,658,886 4.4322 -1.55%
2017-06-16 0 0.194 0.193 0.194 0.188 0.197 58,680,000 11,274,840 0.1921 4.356 4.334 4.356 4.221 4.423 2,613,377 4.3143 -0.51%
2017-06-15 0 0.195 0.193 0.194 0.190 0.199 48,134,400 9,443,948 0.1962 4.378 4.334 4.356 4.266 4.468 2,143,718 4.4054 1.04%
2017-06-14 0 0.193 0.191 0.193 0.190 0.194 17,858,050 3,410,228 0.1910 4.334 4.289 4.334 4.266 4.356 795,328 4.2878 0.00%
2017-06-13 0 0.193 0.192 0.194 0.190 0.196 33,955,000 6,608,695 0.1946 4.334 4.311 4.356 4.266 4.401 1,512,223 4.3702 1.58%
2017-06-12 0 0.190 0.188 0.190 0.184 0.190 25,695,000 4,822,565 0.1877 4.266 4.221 4.266 4.131 4.266 1,144,355 4.2142 0.00%
2017-06-09 0 0.190 0.188 0.190 0.186 0.190 10,211,900 1,920,681 0.1881 4.266 4.221 4.266 4.176 4.266 454,798 4.2232 0.00%
2017-06-08 0 0.190 0.189 0.190 0.188 0.195 30,445,000 5,851,765 0.1922 4.266 4.244 4.266 4.221 4.378 1,355,901 4.3158 -2.06%
2017-06-07 0 0.194 0.192 0.194 0.190 0.194 22,693,500 4,360,987 0.1922 4.356 4.311 4.356 4.266 4.356 1,010,680 4.3149 1.57%
2017-06-06 0 0.191 0.190 0.191 0.190 0.194 22,334,550 4,298,557 0.1925 4.289 4.266 4.289 4.266 4.356 994,693 4.3215 0.00%
2017-06-05 0 0.191 0.190 0.192 0.189 0.195 20,727,952 3,987,578 0.1924 4.289 4.266 4.311 4.244 4.378 923,142 4.3196 -0.52%
2017-06-02 0 0.192 0.191 0.192 0.189 0.194 20,760,150 3,965,640 0.1910 4.311 4.289 4.311 4.244 4.356 924,576 4.2891 -1.03%
2017-06-01 0 0.194 0.191 0.194 0.191 0.211 109,126,250 22,135,521 0.2028 4.356 4.289 4.356 4.289 4.738 4,860,056 4.5546 0.00%
2017-05-31 0 0.194 0.192 0.194 0.188 0.195 60,104,900 11,538,403 0.1920 4.356 4.311 4.356 4.221 4.378 2,676,837 4.3105 0.52%
2017-05-29 0 0.193 0.191 0.193 0.185 0.196 36,531,100 7,061,676 0.1933 4.334 4.289 4.334 4.154 4.401 1,626,952 4.3404 2.12%
2017-05-26 0 0.189 0.186 0.189 0.180 0.196 47,854,000 8,913,800 0.1863 4.244 4.176 4.244 4.042 4.401 2,131,230 4.1825 -4.06%
2017-05-25 0 0.197 0.194 0.197 0.190 0.199 27,719,000 5,429,095 0.1959 4.423 4.356 4.423 4.266 4.468 1,234,496 4.3978 3.14%
2017-05-24 0 0.191 0.189 0.191 0.189 0.197 34,102,500 6,544,095 0.1919 4.289 4.244 4.289 4.244 4.423 1,518,792 4.3088 -3.05%
2017-05-23 0 0.197 0.196 0.197 0.194 0.199 39,340,900 7,760,741 0.1973 4.423 4.401 4.423 4.356 4.468 1,752,090 4.4294 1.03%
2017-05-22 0 0.195 0.193 0.195 0.190 0.195 32,520,000 6,253,800 0.1923 4.378 4.334 4.378 4.266 4.378 1,448,313 4.3180 0.00%
2017-05-19 0 0.195 0.194 0.195 0.191 0.204 84,225,500 16,766,282 0.1991 4.378 4.356 4.378 4.289 4.581 3,751,074 4.4697 0.00%
2017-05-18 0 0.195 0.194 0.195 0.191 0.199 38,916,000 7,628,528 0.1960 4.378 4.356 4.378 4.289 4.468 1,733,166 4.4015 0.00%
2017-05-17 0 0.195 0.193 0.195 0.192 0.201 54,130,100 10,667,971 0.1971 4.378 4.334 4.378 4.311 4.513 2,410,743 4.4252 1.56%
2017-05-16 0 0.192 0.190 0.193 0.182 0.197 60,843,750 11,601,553 0.1907 4.311 4.266 4.334 4.087 4.423 2,709,742 4.2814 3.78%
2017-05-15 0 0.185 0.183 0.185 0.180 0.204 44,841,550 8,642,694 0.1927 4.154 4.109 4.154 4.042 4.581 1,997,067 4.3277 -5.13%
2017-05-12 0 0.195 0.193 0.195 0.191 0.197 22,067,500 4,287,472 0.1943 4.378 4.334 4.378 4.289 4.423 982,800 4.3625 0.52%
2017-05-11 0 0.194 0.191 0.194 0.191 0.198 21,085,900 4,107,564 0.1948 4.356 4.289 4.356 4.289 4.446 939,083 4.3740 -0.51%
2017-05-10 0 0.195 0.193 0.195 0.189 0.223 208,870,500 43,587,146 0.2087 4.378 4.334 4.378 4.244 5.007 9,302,274 4.6856 -4.88%
2017-05-09 0 0.205 0.202 0.205 0.199 0.207 50,831,000 10,292,128 0.2025 4.603 4.536 4.603 4.468 4.648 2,263,814 4.5464 0.49%
2017-05-08 0 0.204 0.201 0.204 0.197 0.214 58,937,500 12,130,165 0.2058 4.581 4.513 4.581 4.423 4.805 2,624,845 4.6213 5.70%
2017-05-05 0 0.193 0.192 0.193 0.190 0.208 50,626,800 9,908,918 0.1957 4.334 4.311 4.334 4.266 4.670 2,254,719 4.3947 -3.02%
2017-05-04 0 0.199 0.199 0.201 0.189 0.200 30,860,000 6,069,920 0.1967 4.468 4.468 4.513 4.244 4.491 1,374,384 4.4165 4.19%
2017-05-02 0 0.191 0.189 0.191 0.176 0.194 17,940,300 3,358,372 0.1872 4.289 4.244 4.289 3.952 4.356 798,991 4.2033 5.52%
2017-04-28 0 0.181 0.179 0.181 0.162 0.182 22,169,200 3,818,861 0.1723 4.064 4.019 4.064 3.638 4.087 987,329 3.8679 0.56%
2017-04-27 0 0.180 0.179 0.180 0.179 0.198 29,307,550 5,451,981 0.1860 4.042 4.019 4.042 4.019 4.446 1,305,243 4.1770 -9.55%
2017-04-26 0 0.199 0.198 0.199 0.197 0.200 7,905,000 1,574,615 0.1992 4.468 4.446 4.468 4.423 4.491 352,058 4.4726 -0.50%
2017-04-25 0 0.200 0.198 0.200 0.197 0.203 9,785,000 1,946,200 0.1989 4.491 4.446 4.491 4.423 4.558 435,786 4.4660 0.00%
2017-04-24 0 0.200 0.198 0.200 0.197 0.206 45,160,000 9,142,830 0.2025 4.491 4.446 4.491 4.423 4.625 2,011,249 4.5458 0.50%
2017-04-21 0 0.199 0.199 0.201 0.199 0.209 75,242,500 15,307,207 0.2034 4.468 4.468 4.513 4.468 4.693 3,351,006 4.5679 -1.97%
2017-04-20 0 0.203 0.201 0.202 0.199 0.219 168,025,500 34,980,440 0.2082 4.558 4.513 4.536 4.468 4.917 7,483,198 4.6745 0.00%
2017-04-19 0 0.203 0.201 0.203 0.199 0.226 173,768,000 36,907,102 0.2124 4.558 4.513 4.558 4.468 5.075 7,738,946 4.7690 -1.93%
2017-04-18 0 0.207 0.203 0.207 0.200 0.231 125,867,500 27,216,595 0.2162 4.648 4.558 4.648 4.491 5.187 5,605,645 4.8552 -0.48%
2017-04-13 0 0.208 0.202 0.208 0.198 0.209 14,144,000 2,865,564 0.2026 4.670 4.536 4.670 4.446 4.693 629,918 4.5491 1.96%
2017-04-12 0 0.204 0.202 0.204 0.200 0.211 31,595,550 6,499,670 0.2057 4.581 4.536 4.581 4.491 4.738 1,407,142 4.6191 0.49%
2017-04-11 0 0.203 0.202 0.206 0.202 0.221 53,484,100 11,205,447 0.2095 4.558 4.536 4.625 4.536 4.962 2,381,972 4.7043 -2.87%
2017-04-10 0 0.209 0.203 0.209 0.200 0.221 30,905,400 6,365,114 0.2060 4.693 4.558 4.693 4.491 4.962 1,376,405 4.6244 -1.88%
2017-04-07 0 0.213 0.212 0.215 0.210 0.227 19,115,500 4,188,336 0.2191 4.783 4.760 4.828 4.715 5.097 851,329 4.9198 -0.93%
2017-04-06 0 0.215 0.213 0.216 0.201 0.230 59,359,500 13,000,247 0.2190 4.828 4.783 4.850 4.513 5.164 2,643,640 4.9176 4.37%
2017-04-05 0 0.206 0.204 0.206 0.200 0.210 15,263,750 3,084,291 0.2021 4.625 4.581 4.625 4.491 4.715 679,788 4.5371 -1.44%
2017-04-03 0 0.209 0.209 0.210 0.206 0.219 4,421,400 927,080 0.2097 4.693 4.693 4.715 4.625 4.917 196,912 4.7081 -2.34%
2017-03-31 0 0.214 0.212 0.214 0.197 0.216 52,230,000 10,856,268 0.2079 4.805 4.760 4.805 4.423 4.850 2,326,120 4.6671 7.00%
2017-03-30 0 0.200 0.200 0.201 0.199 0.236 71,253,500 15,062,083 0.2114 4.491 4.491 4.513 4.468 5.299 3,173,352 4.7464 -15.25%
2017-03-29 0 0.236 0.236 0.239 0.233 0.265 57,313,550 14,015,985 0.2445 5.299 5.299 5.366 5.232 5.950 2,552,521 5.4910 -14.18%
2017-03-28 0 0.275 0.265 0.275 0.255 0.275 21,596,500 5,767,675 0.2671 6.175 5.950 6.175 5.726 6.175 961,824 5.9966 1.85%
2017-03-27 0 0.270 0.265 0.270 0.250 0.270 36,102,500 9,471,305 0.2623 6.063 5.950 6.063 5.613 6.063 1,607,864 5.8906 3.85%
2017-03-24 0 0.260 0.260 0.265 0.245 0.270 49,770,500 12,708,543 0.2553 5.838 5.838 5.950 5.501 6.063 2,216,583 5.7334 1.96%
2017-03-23 0 0.255 0.250 0.255 0.241 0.260 26,615,066 6,701,025 0.2518 5.726 5.613 5.726 5.411 5.838 1,185,331 5.6533 6.25%
2017-03-22 0 0.240 0.238 0.240 0.230 0.247 33,160,000 7,900,400 0.2383 5.389 5.344 5.389 5.164 5.546 1,476,816 5.3496 -1.23%
2017-03-21 0 0.243 0.240 0.243 0.197 0.249 126,776,500 28,725,155 0.2266 5.456 5.389 5.456 4.423 5.591 5,646,129 5.0876 22.73%
2017-03-20 0 0.198 0.198 0.199 0.197 0.250 131,716,650 27,353,157 0.2077 4.446 4.446 4.468 4.423 5.613 5,866,144 4.6629 -19.18%
2017-03-17 0 0.245 0.243 0.245 0.241 0.290 80,570,650 20,772,655 0.2578 5.501 5.456 5.501 5.411 6.512 3,588,301 5.7890 -15.52%
2017-03-16 0 0.290 0.290 0.295 0.265 0.320 100,429,900 29,679,665 0.2955 6.512 6.512 6.624 5.950 7.185 4,472,754 6.6357 5.45%
2017-03-15 0 0.275 0.275 0.280 0.245 0.540 289,500,625 84,997,550 0.2936 6.175 6.175 6.287 5.501 12.13 12,893,224 6.5924 -48.11%
2017-03-14 0 0.530 0.510 0.530 0.455 0.540 12,611,250 6,431,600 0.5100 11.90 11.45 11.90 10.22 12.13 561,656 11.451 9.28%
2017-03-13 0 0.485 0.480 0.490 0.395 0.490 11,202,000 4,933,055 0.4404 10.89 10.78 11.00 8.869 11.00 498,893 9.8880 21.25%
2017-03-10 0 0.400 0.395 0.400 0.385 0.405 1,522,300 604,810 0.3973 8.981 8.869 8.981 8.645 9.094 67,797 8.9209 1.27%
2017-03-09 0 0.395 0.390 0.395 0.385 0.400 1,005,500 396,535 0.3944 8.869 8.757 8.869 8.645 8.981 44,781 8.8550 -1.25%
2017-03-08 0 0.400 0.390 0.400 0.375 0.405 3,752,500 1,470,650 0.3919 8.981 8.757 8.981 8.420 9.094 167,122 8.7999 1.27%
2017-03-07 0 0.395 0.385 0.395 0.370 0.400 10,635,500 4,067,460 0.3824 8.869 8.645 8.869 8.308 8.981 473,664 8.5872 -1.25%
2017-03-06 0 0.400 0.395 0.400 0.380 0.405 5,030,000 1,973,600 0.3924 8.981 8.869 8.981 8.532 9.094 224,016 8.8101 -1.23%
2017-03-03 0 0.405 0.400 0.405 0.405 0.415 2,094,650 852,344 0.4069 9.094 8.981 9.094 9.094 9.318 93,288 9.1367 -3.57%
2017-03-02 0 0.420 0.415 0.420 0.415 0.445 6,363,000 2,735,097 0.4298 9.431 9.318 9.431 9.318 9.992 283,383 9.6516 -2.33%
2017-03-01 0 0.430 0.415 0.420 0.405 0.430 5,024,186 2,080,765 0.4141 9.655 9.318 9.431 9.094 9.655 223,758 9.2992 2.38%
2017-02-28 0 0.420 0.410 0.420 0.410 0.440 2,895,600 1,213,734 0.4192 9.431 9.206 9.431 9.206 9.880 128,959 9.4118 -2.33%
2017-02-27 0 0.430 0.410 0.430 0.415 0.430 3,223,250 1,353,507 0.4199 9.655 9.206 9.655 9.318 9.655 143,551 9.4288 -1.15%
2017-02-24 0 0.435 0.430 0.435 0.430 0.455 4,038,250 1,782,506 0.4414 9.767 9.655 9.767 9.655 10.22 179,848 9.9112 -2.25%
2017-02-23 0 0.445 0.445 0.460 0.440 0.465 3,210,500 1,461,087 0.4551 9.992 9.992 10.33 9.880 10.44 142,983 10.219 0.00%
2017-02-22 0 0.445 0.445 0.450 0.445 0.475 4,075,000 1,835,837 0.4505 9.992 9.992 10.10 9.992 10.67 181,485 10.116 -2.20%
2017-02-21 0 0.455 0.445 0.455 0.450 0.480 10,551,000 4,905,332 0.4649 10.22 9.992 10.22 10.10 10.78 469,900 10.439 -3.19%
2017-02-20 0 0.470 0.470 0.480 0.470 0.510 7,524,500 3,702,173 0.4920 10.55 10.55 10.78 10.55 11.45 335,112 11.048 -4.08%
2017-02-17 0 0.490 0.480 0.490 0.475 0.490 1,361,000 653,235 0.4800 11.00 10.78 11.00 10.67 11.00 60,614 10.777 -1.01%
2017-02-16 0 0.495 0.485 0.495 0.480 0.510 2,338,700 1,144,474 0.4894 11.11 10.89 11.11 10.78 11.45 104,157 10.988 -1.00%
2017-02-15 0 0.500 0.490 0.500 0.480 0.510 4,986,500 2,492,066 0.4998 11.23 11.00 11.23 10.78 11.45 222,079 11.222 4.17%
2017-02-14 0 0.480 0.470 0.480 0.470 0.490 2,538,000 1,222,170 0.4815 10.78 10.55 10.78 10.55 11.00 113,033 10.813 -2.04%
2017-02-13 0 0.490 0.475 0.490 0.470 0.495 2,359,000 1,154,573 0.4894 11.00 10.67 11.00 10.55 11.11 105,061 10.990 0.00%
2017-02-10 0 0.490 0.480 0.490 0.470 0.490 1,978,800 943,722 0.4769 11.00 10.78 11.00 10.55 11.00 88,128 10.709 0.00%
2017-02-09 0 0.490 0.475 0.490 0.480 0.495 1,760,500 865,177 0.4914 11.00 10.67 11.00 10.78 11.11 78,406 11.035 0.00%
2017-02-08 0 0.490 0.475 0.490 0.475 0.490 1,280,000 617,800 0.4827 11.00 10.67 11.00 10.67 11.00 57,006 10.837 0.00%
2017-02-07 0 0.490 0.480 0.490 0.465 0.490 2,799,400 1,348,030 0.4815 11.00 10.78 11.00 10.44 11.00 124,674 10.812 2.08%
2017-02-06 0 0.480 0.470 0.480 0.465 0.480 1,320,000 624,350 0.4730 10.78 10.55 10.78 10.44 10.78 58,788 10.620 0.00%
2017-02-03 0 0.480 0.475 0.480 0.475 0.495 1,526,800 749,928 0.4912 10.78 10.67 10.78 10.67 11.11 67,998 11.029 -2.04%
2017-02-02 0 0.490 0.470 0.490 0.470 0.490 1,779,000 854,570 0.4804 11.00 10.55 11.00 10.55 11.00 79,230 10.786 0.00%
2017-02-01 0 0.490 0.480 0.490 0.475 0.500 1,353,600 666,656 0.4925 11.00 10.78 11.00 10.67 11.23 60,284 11.059 4.26%
2017-01-27 0 0.470 0.460 0.470 0.465 0.470 841,500 392,060 0.4659 10.55 10.33 10.55 10.44 10.55 37,477 10.461 -2.08%
2017-01-26 0 0.480 0.470 0.480 0.450 0.500 1,263,200 603,849 0.4780 10.78 10.55 10.78 10.10 11.23 56,258 10.734 0.00%
2017-01-25 0 0.480 0.460 0.480 0.470 0.480 849,200 403,560 0.4752 10.78 10.33 10.78 10.55 10.78 37,820 10.671 1.05%
2017-01-24 0 0.475 0.460 0.475 0.460 0.480 1,185,599 561,517 0.4736 10.67 10.33 10.67 10.33 10.78 52,802 10.634 1.06%
2017-01-23 0 0.470 0.460 0.470 0.460 0.470 1,121,500 520,560 0.4642 10.55 10.33 10.55 10.33 10.55 49,947 10.422 -2.08%
2017-01-20 0 0.480 0.470 0.490 0.475 0.480 828,000 395,145 0.4772 10.78 10.55 11.00 10.67 10.78 36,876 10.716 -3.03%
2017-01-19 0 0.495 0.475 0.500 0.475 0.495 1,214,050 585,963 0.4827 11.11 10.67 11.23 10.67 11.11 54,069 10.837 1.02%
2017-01-18 0 0.490 0.480 0.500 0.480 0.495 1,245,500 607,267 0.4876 11.00 10.78 11.23 10.78 11.11 55,470 10.948 -1.01%
2017-01-17 0 0.495 0.480 0.495 0.480 0.495 1,050,000 508,250 0.4840 11.11 10.78 11.11 10.78 11.11 46,763 10.869 0.00%
2017-01-16 0 0.495 0.485 0.495 0.475 0.495 3,101,750 1,497,007 0.4826 11.11 10.89 11.11 10.67 11.11 138,140 10.837 -1.00%
2017-01-13 0 0.500 0.495 0.510 0.490 0.500 1,612,750 800,995 0.4967 11.23 11.11 11.45 11.00 11.23 71,826 11.152 4.17%
2017-01-12 0 0.480 0.470 0.480 0.460 0.480 1,314,500 620,805 0.4723 10.78 10.55 10.78 10.33 10.78 58,543 10.604 2.13%
2017-01-11 0 0.470 0.465 0.480 0.460 0.480 1,885,250 876,100 0.4647 10.55 10.44 10.78 10.33 10.78 83,962 10.435 -2.08%
2017-01-10 0 0.480 0.465 0.480 0.470 0.495 1,676,800 808,082 0.4819 10.78 10.44 10.78 10.55 11.11 74,678 10.821 3.23%
2017-01-09 0 0.465 0.465 0.470 0.465 0.475 1,150,000 539,050 0.4687 10.44 10.44 10.55 10.44 10.67 51,216 10.525 -2.11%
2017-01-06 0 0.475 0.470 0.480 0.465 0.490 799,300 383,891 0.4803 10.67 10.55 10.78 10.44 11.00 35,598 10.784 0.00%
2017-01-05 0 0.475 0.470 0.475 0.475 0.500 856,000 409,650 0.4786 10.67 10.55 10.67 10.67 11.23 38,123 10.746 -1.04%
2017-01-04 0 0.480 0.480 0.485 0.470 0.485 1,158,800 548,767 0.4736 10.78 10.78 10.89 10.55 10.89 51,608 10.633 -1.03%
2017-01-03 0 0.485 0.480 0.495 0.475 0.485 2,671,100 1,281,631 0.4798 10.89 10.78 11.11 10.67 10.89 118,960 10.774 2.11%
2016-12-30 0 0.475 0.475 0.485 0.470 0.480 387,200 184,260 0.4759 10.67 10.67 10.89 10.55 10.78 17,244 10.685 -1.04%
2016-12-29 0 0.480 0.480 0.485 0.480 0.490 1,094,000 525,390 0.4802 10.78 10.78 10.89 10.78 11.00 48,722 10.783 0.00%
2016-12-28 0 0.480 0.470 0.480 0.480 0.490 97,500 46,737 0.4794 10.78 10.55 10.78 10.78 11.00 4,342 10.763 -2.04%
2016-12-23 0 0.490 0.480 0.490 0.480 0.495 897,600 433,533 0.4830 11.00 10.78 11.00 10.78 11.11 39,976 10.845 -3.92%
2016-12-22 0 0.510 0.500 0.510 0.510 0.520 2,552,000 1,325,800 0.5195 11.45 11.23 11.45 11.45 11.68 113,656 11.665 -1.92%
2016-12-21 0 0.520 0.510 0.530 0.500 0.540 1,388,750 723,837 0.5212 11.68 11.45 11.90 11.23 12.13 61,849 11.703 -1.89%
2016-12-20 0 0.530 0.520 0.540 0.495 0.530 453,000 230,740 0.5094 11.90 11.68 12.13 11.11 11.90 20,175 11.437 7.07%
2016-12-19 0 0.495 0.495 0.530 0.490 0.510 890,750 443,502 0.4979 11.11 11.11 11.90 11.00 11.45 39,671 11.180 -2.94%
2016-12-16 0 0.510 0.500 0.510 0.500 0.510 1,540,000 777,400 0.5048 11.45 11.23 11.45 11.23 11.45 68,586 11.335 -1.92%
2016-12-15 0 0.520 0.510 0.520 0.500 0.550 3,539,250 1,865,342 0.5270 11.68 11.45 11.68 11.23 12.35 157,624 11.834 5.05%
2016-12-14 0 0.495 0.490 0.495 0.490 0.495 366,750 181,816 0.4957 11.11 11.00 11.11 11.00 11.11 16,334 11.131 -1.00%
2016-12-13 0 0.500 0.500 0.520 0.480 0.520 461,300 234,149 0.5076 11.23 11.23 11.68 10.78 11.68 20,544 11.397 2.04%
2016-12-12 0 0.490 0.490 0.500 0.490 0.520 2,054,000 1,035,403 0.5041 11.00 11.00 11.23 11.00 11.68 91,477 11.319 -5.77%
2016-12-09 0 0.520 0.510 0.530 0.500 0.540 2,487,500 1,282,960 0.5158 11.68 11.45 11.90 11.23 12.13 110,784 11.581 0.00%
2016-12-08 0 0.520 0.520 0.530 0.450 0.560 6,800,400 3,576,848 0.5260 11.68 11.68 11.90 10.10 12.57 302,863 11.810 15.56%
2016-12-07 0 0.450 0.450 0.465 0.450 0.465 225,000 102,237 0.4544 10.10 10.10 10.44 10.10 10.44 10,021 10.203 -2.17%
2016-12-06 0 0.460 0.455 0.470 0.440 0.460 1,774,250 801,541 0.4518 10.33 10.22 10.55 9.880 10.33 79,018 10.144 0.00%
2016-12-05 0 0.460 0.455 0.460 0.455 0.480 1,441,399 667,615 0.4632 10.33 10.22 10.33 10.22 10.78 64,194 10.400 -4.17%
2016-12-02 0 0.480 0.480 0.495 0.480 0.500 748,550 361,771 0.4833 10.78 10.78 11.11 10.78 11.23 33,337 10.852 -4.00%
2016-12-01 0 0.500 0.485 0.500 0.480 0.520 2,705,350 1,325,853 0.4901 11.23 10.89 11.23 10.78 11.68 120,486 11.004 -3.85%
2016-11-30 0 0.520 0.500 0.520 0.410 0.570 12,624,170 6,361,291 0.5039 11.68 11.23 11.68 9.206 12.80 562,231 11.314 -10.34%
2016-11-29 0 0.580 0.580 0.590 0.580 0.590 562,500 328,505 0.5840 13.02 13.02 13.25 13.02 13.25 25,052 13.113 -3.33%
2016-11-28 0 0.600 0.590 0.600 0.580 0.610 1,674,700 991,589 0.5921 13.47 13.25 13.47 13.02 13.70 74,585 13.295 -1.64%
2016-11-25 0 0.610 0.610 0.620 0.600 0.620 2,121,240 1,286,289 0.6064 13.70 13.70 13.92 13.47 13.92 94,472 13.616 1.67%
2016-11-24 0 0.600 0.600 0.610 0.600 0.630 1,471,610 902,167 0.6130 13.47 13.47 13.70 13.47 14.15 65,540 13.765 -3.23%
2016-11-23 0 0.620 0.620 0.630 0.610 0.620 407,100 250,539 0.6154 13.92 13.92 14.15 13.70 13.92 18,131 13.819 0.00%
2016-11-22 0 0.620 0.620 0.630 0.610 0.640 1,298,000 803,250 0.6188 13.92 13.92 14.15 13.70 14.37 57,808 13.895 -1.59%
2016-11-21 0 0.630 0.630 0.640 0.620 0.660 2,159,200 1,368,178 0.6337 14.15 14.15 14.37 13.92 14.82 96,162 14.228 0.00%
2016-11-18 0 0.630 0.630 0.640 0.630 0.670 1,418,350 910,022 0.6416 14.15 14.15 14.37 14.15 15.04 63,168 14.406 0.00%
2016-11-17 0 0.630 0.630 0.640 0.630 0.650 1,062,100 678,575 0.6389 14.15 14.15 14.37 14.15 14.59 47,302 14.346 -3.08%
2016-11-16 0 0.650 0.650 0.660 0.640 0.690 1,399,100 926,308 0.6621 14.59 14.59 14.82 14.37 15.49 62,310 14.866 0.00%
2016-11-15 0 0.650 0.640 0.660 0.640 0.660 1,776,000 1,148,710 0.6468 14.59 14.37 14.82 14.37 14.82 79,096 14.523 0.00%
2016-11-14 0 0.650 0.650 0.660 0.640 0.700 3,698,550 2,475,838 0.6694 14.59 14.59 14.82 14.37 15.72 164,719 15.031 1.56%
2016-11-11 0 0.640 0.640 0.650 0.630 0.650 1,332,550 851,975 0.6394 14.37 14.37 14.59 14.15 14.59 59,347 14.356 0.00%
2016-11-10 0 0.640 0.630 0.640 0.630 0.650 3,554,100 2,269,884 0.6387 14.37 14.15 14.37 14.15 14.59 158,286 14.340 1.59%
2016-11-09 0 0.630 0.620 0.630 0.600 0.640 3,861,500 2,398,861 0.6212 14.15 13.92 14.15 13.47 14.37 171,976 13.949 -1.56%
2016-11-08 0 0.640 0.640 0.650 0.640 0.650 3,300,000 2,139,195 0.6482 14.37 14.37 14.59 14.37 14.59 146,969 14.555 -1.54%
2016-11-07 0 0.650 0.650 0.660 0.640 0.670 4,143,450 2,709,333 0.6539 14.59 14.59 14.82 14.37 15.04 184,533 14.682 0.00%
2016-11-04 0 0.650 0.640 0.660 0.640 0.660 1,182,500 767,337 0.6489 14.59 14.37 14.82 14.37 14.82 52,664 14.570 1.56%
2016-11-03 0 0.640 0.640 0.650 0.630 0.670 3,062,000 1,993,640 0.6511 14.37 14.37 14.59 14.15 15.04 136,369 14.619 0.00%
2016-11-02 0 0.640 0.640 0.650 0.630 0.680 3,918,250 2,541,822 0.6487 14.37 14.37 14.59 14.15 15.27 174,504 14.566 -1.54%
2016-11-01 0 0.650 0.650 0.660 0.580 0.710 21,838,200 14,678,109 0.6721 14.59 14.59 14.82 13.02 15.94 972,588 15.092 -1.52%
2016-10-31 0 0.660 0.650 0.660 0.650 0.680 2,977,700 1,951,409 0.6553 14.82 14.59 14.82 14.59 15.27 132,615 14.715 0.00%
2016-10-28 0 0.660 0.650 0.660 0.650 0.670 4,305,550 2,854,011 0.6629 14.82 14.59 14.82 14.59 15.04 191,752 14.884 -2.94%
2016-10-27 0 0.680 0.670 0.680 0.660 0.700 4,554,900 3,081,001 0.6764 15.27 15.04 15.27 14.82 15.72 202,857 15.188 1.49%
2016-10-26 0 0.670 0.660 0.670 0.650 0.690 7,219,000 4,768,010 0.6605 15.04 14.82 15.04 14.59 15.49 321,506 14.830 -1.47%
2016-10-25 0 0.680 0.670 0.680 0.640 0.720 16,998,250 11,564,370 0.6803 15.27 15.04 15.27 14.37 16.17 757,035 15.276 4.62%
2016-10-24 0 0.650 0.640 0.650 0.630 0.690 16,180,800 10,516,868 0.6500 14.59 14.37 14.59 14.15 15.49 720,629 14.594 -4.41%
2016-10-20 0 0.680 0.670 0.680 0.650 0.730 26,384,000 18,089,327 0.6856 15.27 15.04 15.27 14.59 16.39 1,175,040 15.395 -2.86%
2016-10-19 0 0.700 0.690 0.700 0.650 0.810 111,303,350 81,807,624 0.7350 15.72 15.49 15.72 14.59 18.19 4,957,015 16.503 -6.67%
2016-10-18 0 0.750 0.740 0.750 0.475 0.800 189,836,617 112,537,572 0.5928 16.84 16.62 16.84 10.67 17.96 8,454,579 13.311 64.84%
2016-10-17 0 0.455 0.460 0.465 0.435 0.880 313,742,703 206,621,811 0.6586 10.22 10.33 10.44 9.767 19.76 13,972,871 14.787 -50.54%
2016-10-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2014-12-04 1 0.067 0.066 0.067 0.065 0.068 14,086,000 931,594 0.0661 20.66 20.35 20.66 20.04 20.97 45,686 20.391 -1.47%
2014-12-03 0 0.068 0.067 0.068 0.067 0.072 45,926,000 3,185,662 0.0694 20.97 20.66 20.97 20.66 22.20 148,956 21.387 -1.45%
2014-12-02 0 0.069 0.069 0.070 0.066 0.080 182,954,000 12,792,190 0.0699 21.27 21.27 21.58 20.35 24.67 593,391 21.558 -8.00%
2014-12-01 0 0.075 0.074 0.075 0.072 0.084 384,960,000 30,128,908 0.0783 23.12 22.82 23.12 22.20 25.90 1,248,575 24.131 1.35%
2014-11-28 0 0.074 0.073 0.074 0.063 0.077 503,842,000 36,800,140 0.0730 22.82 22.51 22.82 19.42 23.74 1,634,155 22.519 12.12%
2014-11-27 0 0.066 0.065 0.066 0.059 0.070 330,608,000 21,964,566 0.0664 20.35 20.04 20.35 18.19 21.58 1,072,290 20.484 8.20%
2014-11-26 0 0.061 0.060 0.061 0.057 0.061 48,688,000 2,885,562 0.0593 18.81 18.50 18.81 17.57 18.81 157,914 18.273 1.67%
2014-11-25 0 0.060 0.060 0.061 0.053 0.065 289,670,000 17,879,644 0.0617 18.50 18.50 18.81 16.34 20.04 939,512 19.031 11.11%
2014-11-24 0 0.054 0.053 0.054 0.052 0.057 73,888,000 3,998,704 0.0541 16.65 16.34 16.65 16.03 17.57 239,647 16.686 -3.57%
2014-11-21 0 0.056 0.055 0.056 0.055 0.059 68,762,000 3,881,790 0.0565 17.27 16.96 17.27 16.96 18.19 223,022 17.405 -5.08%
2014-11-20 0 0.059 0.058 0.059 0.055 0.066 259,026,000 15,330,802 0.0592 18.19 17.88 18.19 16.96 20.35 840,122 18.248 -7.81%
2014-11-19 0 0.064 0.063 0.064 0.049 0.066 822,920,000 50,371,418 0.0612 19.73 19.42 19.73 15.11 20.35 2,669,049 18.872 28.00%
2014-11-18 0 0.050 0.050 0.051 0.049 0.053 92,044,000 4,726,120 0.0513 15.42 15.42 15.72 15.11 16.34 298,534 15.831 2.04%
2014-11-17 0 0.049 0.048 0.049 0.047 0.049 46,208,000 2,216,550 0.0480 15.11 14.80 15.11 14.49 15.11 149,871 14.790 2.08%
2014-11-14 0 0.048 0.047 0.049 0.047 0.049 47,276,000 2,253,964 0.0477 14.80 14.49 15.11 14.49 15.11 153,334 14.700 -2.04%
2014-11-13 0 0.049 0.048 0.049 0.047 0.050 40,434,000 1,942,216 0.0480 15.11 14.80 15.11 14.49 15.42 131,143 14.810 0.00%
2014-11-12 0 0.049 0.048 0.049 0.049 0.052 32,206,000 1,600,164 0.0497 15.11 14.80 15.11 15.11 16.03 104,457 15.319 -3.92%
2014-11-11 0 0.051 0.050 0.051 0.050 0.052 13,934,000 708,908 0.0509 15.72 15.42 15.72 15.42 16.03 45,193 15.686 2.00%
2014-11-10 0 0.050 0.050 0.051 0.049 0.052 16,904,000 856,532 0.0507 15.42 15.42 15.72 15.11 16.03 54,826 15.623 2.04%
2014-11-07 0 0.049 0.049 0.050 0.049 0.051 19,156,000 960,646 0.0501 15.11 15.11 15.42 15.11 15.72 62,130 15.462 -3.92%
2014-11-06 0 0.051 0.051 0.052 0.050 0.054 35,928,000 1,845,062 0.0514 15.72 15.72 16.03 15.42 16.65 116,528 15.834 -5.56%
2014-11-05 0 0.054 0.053 0.054 0.047 0.056 111,908,000 5,954,678 0.0532 16.65 16.34 16.65 14.49 17.27 362,961 16.406 10.20%
2014-11-04 0 0.049 0.047 0.049 0.047 0.050 18,685,041 896,135 0.0480 15.11 14.49 15.11 14.49 15.42 60,603 14.787 2.08%
2014-11-03 0 0.048 0.048 0.049 0.047 0.050 47,100,000 2,261,808 0.0480 14.80 14.80 15.11 14.49 15.42 152,764 14.806 -4.00%
2014-10-31 0 0.050 0.049 0.050 0.048 0.052 46,890,000 2,325,454 0.0496 15.42 15.11 15.42 14.80 16.03 152,082 15.291 0.00%
2014-10-30 0 0.050 0.049 0.050 0.048 0.052 52,734,000 2,619,248 0.0497 15.42 15.11 15.42 14.80 16.03 171,037 15.314 -3.85%
2014-10-29 0 0.052 0.051 0.053 0.051 0.055 32,688,000 1,729,240 0.0529 16.03 15.72 16.34 15.72 16.96 106,020 16.311 -1.89%
2014-10-28 0 0.053 0.053 0.054 0.051 0.055 39,128,000 2,055,944 0.0525 16.34 16.34 16.65 15.72 16.96 126,907 16.200 -1.85%
2014-10-27 0 0.054 0.053 0.054 0.051 0.058 127,242,000 6,976,356 0.0548 16.65 16.34 16.65 15.72 17.88 412,695 16.904 0.00%
2014-10-24 0 0.054 0.054 0.055 0.053 0.058 83,562,000 4,631,292 0.0554 16.65 16.65 16.96 16.34 17.88 271,024 17.088 0.00%
2014-10-23 0 0.054 0.053 0.054 0.053 0.058 80,736,000 4,475,602 0.0554 16.65 16.34 16.65 16.34 17.88 261,858 17.092 -1.82%
2014-10-22 0 0.055 0.054 0.055 0.052 0.066 388,618,000 22,227,820 0.0572 16.96 16.65 16.96 16.03 20.35 1,260,439 17.635 -11.29%
2014-10-21 0 0.062 0.061 0.062 0.042 0.062 577,236,000 32,244,476 0.0559 19.12 18.81 19.12 12.95 19.12 1,872,201 17.223 40.91%
2014-10-20 0 0.044 0.043 0.044 0.040 0.046 62,436,000 2,725,912 0.0437 13.57 13.26 13.57 12.33 14.18 202,504 13.461 -2.22%
2014-10-17 0 0.045 0.044 0.045 0.038 0.057 405,076,000 18,342,280 0.0453 13.87 13.57 13.87 11.72 17.57 1,313,819 13.961 -21.05%
2014-10-16 0 0.057 0.057 0.058 0.057 0.060 28,490,000 1,640,916 0.0576 17.57 17.57 17.88 17.57 18.50 92,404 17.758 -3.39%
2014-10-15 0 0.059 0.058 0.059 0.057 0.065 105,584,000 6,375,390 0.0604 18.19 17.88 18.19 17.57 20.04 342,450 18.617 5.36%
2014-10-14 0 0.056 0.056 0.057 0.056 0.058 19,932,000 1,139,946 0.0572 17.27 17.27 17.57 17.27 17.88 64,647 17.633 -1.75%
2014-10-13 0 0.057 0.056 0.058 0.056 0.058 15,327,600 877,950 0.0573 17.57 17.27 17.88 17.27 17.88 49,713 17.660 -3.39%
2014-10-10 0 0.059 0.059 0.060 0.058 0.062 33,436,000 1,993,126 0.0596 18.19 18.19 18.50 17.88 19.12 108,446 18.379 -3.28%
2014-10-09 0 0.061 0.060 0.061 0.059 0.063 56,306,000 3,385,726 0.0601 18.81 18.50 18.81 18.19 19.42 182,622 18.540 1.67%
2014-10-08 0 0.060 0.060 0.061 0.059 0.062 41,022,000 2,476,634 0.0604 18.50 18.50 18.81 18.19 19.12 133,050 18.614 -3.23%
2014-10-07 0 0.062 0.062 0.063 0.061 0.064 25,742,000 1,610,662 0.0626 19.12 19.12 19.42 18.81 19.73 83,491 19.291 0.00%
2014-10-06 0 0.062 0.061 0.062 0.060 0.063 27,352,000 1,690,566 0.0618 19.12 18.81 19.12 18.50 19.42 88,713 19.057 3.33%
2014-10-03 0 0.060 0.059 0.060 0.055 0.062 80,940,000 4,645,476 0.0574 18.50 18.19 18.50 16.96 19.12 262,520 17.696 -4.76%
2014-09-30 0 0.063 0.063 0.064 0.063 0.066 16,360,000 1,042,510 0.0637 19.42 19.42 19.73 19.42 20.35 53,062 19.647 0.00%
2014-09-29 0 0.063 0.063 0.064 0.063 0.068 45,614,000 2,917,014 0.0639 19.42 19.42 19.73 19.42 20.97 147,944 19.717 -7.35%
2014-09-26 0 0.068 0.068 0.069 0.065 0.071 66,648,000 4,550,272 0.0683 20.97 20.97 21.27 20.04 21.89 216,165 21.050 1.49%
2014-09-25 0 0.067 0.066 0.067 0.065 0.071 58,648,000 3,927,674 0.0670 20.66 20.35 20.66 20.04 21.89 190,218 20.648 -1.47%
2014-09-24 0 0.068 0.068 0.069 0.061 0.080 470,906,000 32,325,282 0.0686 20.97 20.97 21.27 18.81 24.67 1,527,331 21.165 -15.00%
2014-09-23 0 0.080 0.080 0.081 0.076 0.081 23,853,000 1,879,688 0.0788 24.67 24.67 24.97 23.43 24.97 77,365 24.297 2.56%
2014-09-22 0 0.078 0.077 0.078 0.075 0.081 48,838,000 3,791,216 0.0776 24.05 23.74 24.05 23.12 24.97 158,401 23.934 -1.27%
2014-09-19 0 0.079 0.079 0.080 0.079 0.082 58,580,000 4,686,138 0.0800 24.36 24.36 24.67 24.36 25.28 189,998 24.664 -1.25%
2014-09-18 0 0.080 0.080 0.081 0.079 0.085 80,992,000 6,575,738 0.0812 24.67 24.67 24.97 24.36 26.21 262,689 25.032 -3.61%
2014-09-17 0 0.083 0.082 0.083 0.081 0.088 78,696,000 6,586,228 0.0837 25.59 25.28 25.59 24.97 27.13 255,242 25.804 -3.49%
2014-09-16 0 0.086 0.086 0.087 0.086 0.089 13,324,000 1,156,054 0.0868 26.52 26.52 26.82 26.52 27.44 43,215 26.751 -1.15%
2014-09-15 0 0.087 0.087 0.088 0.087 0.090 18,560,000 1,636,664 0.0882 26.82 26.82 27.13 26.82 27.75 60,197 27.188 -1.14%
2014-09-12 0 0.088 0.088 0.089 0.088 0.091 48,030,000 4,290,910 0.0893 27.13 27.13 27.44 27.13 28.06 155,780 27.545 -3.30%
2014-09-11 0 0.091 0.090 0.091 0.089 0.092 51,050,000 4,604,382 0.0902 28.06 27.75 28.06 27.44 28.37 165,575 27.808 1.11%
2014-09-10 0 0.090 0.089 0.090 0.089 0.091 18,218,000 1,631,598 0.0896 27.75 27.44 27.75 27.44 28.06 59,088 27.613 -1.10%
2014-09-08 0 0.091 0.090 0.091 0.090 0.094 39,034,000 3,562,472 0.0913 28.06 27.75 28.06 27.75 28.98 126,602 28.139 -2.15%
2014-09-05 0 0.093 0.092 0.093 0.089 0.093 38,252,000 3,448,852 0.0902 28.67 28.37 28.67 27.44 28.67 124,066 27.799 2.20%
2014-09-04 0 0.091 0.090 0.091 0.089 0.093 23,460,000 2,119,310 0.0903 28.06 27.75 28.06 27.44 28.67 76,090 27.853 0.00%
2014-09-03 0 0.091 0.090 0.091 0.090 0.095 39,692,000 3,636,420 0.0916 28.06 27.75 28.06 27.75 29.29 128,737 28.247 -1.09%
2014-09-02 0 0.092 0.090 0.092 0.089 0.094 62,820,000 5,683,614 0.0905 28.37 27.75 28.37 27.44 28.98 203,750 27.895 -2.13%
2014-09-01 0 0.094 0.094 0.096 0.094 0.097 14,514,000 1,378,646 0.0950 28.98 28.98 29.60 28.98 29.91 47,075 29.286 -2.08%
2014-08-29 0 0.096 0.096 0.097 0.096 0.099 16,762,000 1,623,234 0.0968 29.60 29.60 29.91 29.60 30.52 54,366 29.858 0.00%
2014-08-28 0 0.096 0.096 0.097 0.096 0.100 25,288,000 2,474,942 0.0979 29.60 29.60 29.91 29.60 30.83 82,019 30.175 -3.03%
2014-08-27 0 0.099 0.099 0.100 0.097 0.102 53,440,000 5,319,436 0.0995 30.52 30.52 30.83 29.91 31.45 173,327 30.690 1.02%
2014-08-26 0 0.098 0.099 0.100 0.097 0.105 57,200,000 5,730,804 0.1002 30.22 30.52 30.83 29.91 32.37 185,522 30.890 -5.77%
2014-08-25 0 0.104 0.103 0.104 0.092 0.113 572,584,000 59,741,540 0.1043 32.07 31.76 32.07 28.37 34.84 1,857,112 32.169 13.04%
2014-08-22 0 0.092 0.090 0.092 0.090 0.094 61,056,000 5,569,238 0.0912 28.37 27.75 28.37 27.75 28.98 198,028 28.123 3.37%
2014-08-21 0 0.089 0.089 0.090 0.089 0.091 21,920,000 1,965,422 0.0897 27.44 27.44 27.75 27.44 28.06 71,095 27.645 -1.11%
2014-08-20 0 0.090 0.090 0.091 0.089 0.094 23,250,000 2,110,086 0.0908 27.75 27.75 28.06 27.44 28.98 75,409 27.982 -3.23%
2014-08-19 0 0.093 0.093 0.094 0.093 0.097 74,162,000 7,007,474 0.0945 28.67 28.67 28.98 28.67 29.91 240,536 29.133 0.00%
2014-08-18 0 0.093 0.092 0.093 0.089 0.094 32,270,000 2,955,900 0.0916 28.67 28.37 28.67 27.44 28.98 104,664 28.242 2.20%
2014-08-15 0 0.091 0.090 0.091 0.087 0.092 24,824,000 2,228,362 0.0898 28.06 27.75 28.06 26.82 28.37 80,514 27.677 1.11%
2014-08-14 0 0.090 0.088 0.089 0.087 0.090 19,198,000 1,693,414 0.0882 27.75 27.13 27.44 26.82 27.75 62,267 27.196 -1.10%
2014-08-13 0 0.091 0.090 0.091 0.082 0.094 69,704,000 6,165,710 0.0885 28.06 27.75 28.06 25.28 28.98 226,077 27.273 4.60%
2014-08-12 0 0.087 0.087 0.088 0.087 0.089 21,058,000 1,854,468 0.0881 26.82 26.82 27.13 26.82 27.44 68,299 27.152 -2.25%
2014-08-11 0 0.089 0.089 0.090 0.088 0.092 16,128,000 1,441,072 0.0894 27.44 27.44 27.75 27.13 28.37 52,309 27.549 -2.20%
2014-08-08 0 0.091 0.090 0.091 0.089 0.091 16,138,000 1,455,610 0.0902 28.06 27.75 28.06 27.44 28.06 52,342 27.810 0.00%
2014-08-07 0 0.091 0.090 0.091 0.089 0.091 16,500,000 1,486,656 0.0901 28.06 27.75 28.06 27.44 28.06 53,516 27.780 1.11%
2014-08-06 0 0.090 0.089 0.090 0.088 0.091 30,438,000 2,721,608 0.0894 27.75 27.44 27.75 27.13 28.06 98,722 27.568 -1.10%
2014-08-05 0 0.091 0.090 0.091 0.088 0.094 59,576,000 5,394,994 0.0906 28.06 27.75 28.06 27.13 28.98 193,228 27.920 -3.19%
2014-08-04 0 0.094 0.092 0.093 0.092 0.098 89,214,000 8,432,910 0.0945 28.98 28.37 28.67 28.37 30.22 289,356 29.144 1.08%
2014-08-01 0 0.093 0.092 0.093 0.083 0.108 994,021,866 89,289,595 0.0898 28.67 28.37 28.67 25.59 33.30 3,223,999 27.695 -13.89%
2014-07-31 0 0.108 0.108 0.110 0.107 0.139 413,870,000 51,046,406 0.1233 33.30 33.30 33.92 32.99 42.86 1,342,341 38.028 -10.00%
2014-07-30 0 0.120 0.120 0.121 0.120 0.123 6,764,000 814,670 0.1204 37.00 37.00 37.31 37.00 37.92 21,938 37.135 -0.83%
2014-07-29 0 0.121 0.121 0.122 0.120 0.123 9,900,000 1,197,582 0.1210 37.31 37.31 37.61 37.00 37.92 32,110 37.297 -0.82%
2014-07-28 0 0.122 0.121 0.123 0.121 0.125 10,684,000 1,306,814 0.1223 37.61 37.31 37.92 37.31 38.54 34,652 37.712 0.00%
2014-07-25 0 0.122 0.121 0.123 0.121 0.123 10,638,000 1,297,732 0.1220 37.61 37.31 37.92 37.31 37.92 34,503 37.612 0.00%
2014-07-24 0 0.122 0.122 0.123 0.120 0.126 20,304,000 2,465,454 0.1214 37.61 37.61 37.92 37.00 38.85 65,854 37.438 -1.61%
2014-07-23 0 0.124 0.123 0.124 0.117 0.130 68,254,000 8,514,238 0.1247 38.23 37.92 38.23 36.07 40.08 221,374 38.461 5.08%
2014-07-22 0 0.118 0.118 0.119 0.118 0.120 5,740,000 679,090 0.1183 36.38 36.38 36.69 36.38 37.00 18,617 36.477 0.00%
2014-07-21 0 0.118 0.118 0.119 0.118 0.120 3,520,000 417,380 0.1186 36.38 36.38 36.69 36.38 37.00 11,417 36.559 -1.67%
2014-07-18 0 0.120 0.119 0.120 0.118 0.121 6,150,000 733,186 0.1192 37.00 36.69 37.00 36.38 37.31 19,947 36.757 0.84%
2014-07-17 0 0.119 0.119 0.120 0.119 0.123 11,704,000 1,408,262 0.1203 36.69 36.69 37.00 36.69 37.92 37,961 37.098 -0.83%
2014-07-16 0 0.120 0.120 0.121 0.119 0.120 7,314,000 871,580 0.1192 37.00 37.00 37.31 36.69 37.00 23,722 36.741 0.00%
2014-07-15 0 0.120 0.120 0.121 0.119 0.122 10,098,000 1,214,130 0.1202 37.00 37.00 37.31 36.69 37.61 32,752 37.071 1.69%
2014-07-14 0 0.118 0.118 0.120 0.118 0.120 6,720,000 797,992 0.1187 36.38 36.38 37.00 36.38 37.00 21,796 36.613 0.00%
2014-07-11 0 0.118 0.118 0.119 0.118 0.121 10,606,000 1,261,656 0.1190 36.38 36.38 36.69 36.38 37.31 34,399 36.677 -0.84%
2014-07-10 0 0.119 0.119 0.121 0.119 0.124 13,594,000 1,644,340 0.1210 36.69 36.69 37.31 36.69 38.23 44,091 37.295 0.00%
2014-07-09 0 0.119 0.119 0.120 0.115 0.128 50,194,000 6,141,522 0.1224 36.69 36.69 37.00 35.46 39.46 162,799 37.725 2.59%
2014-07-08 0 0.116 0.116 0.117 0.116 0.120 14,818,000 1,749,796 0.1181 35.77 35.77 36.07 35.77 37.00 48,061 36.408 -2.52%
2014-07-07 0 0.119 0.119 0.120 0.118 0.121 3,512,000 417,670 0.1189 36.69 36.69 37.00 36.38 37.31 11,391 36.667 0.00%
2014-07-04 0 0.119 0.119 0.120 0.118 0.120 18,976,000 2,255,008 0.1188 36.69 36.69 37.00 36.38 37.00 61,547 36.639 -0.83%
2014-07-03 0 0.120 0.118 0.120 0.118 0.121 14,900,000 1,775,744 0.1192 37.00 36.38 37.00 36.38 37.31 48,326 36.745 0.00%
2014-07-02 0 0.120 0.120 0.121 0.119 0.123 9,860,000 1,185,622 0.1202 37.00 37.00 37.31 36.69 37.92 31,980 37.074 0.84%
2014-06-30 0 0.119 0.119 0.120 0.119 0.124 6,200,000 749,788 0.1209 36.69 36.69 37.00 36.69 38.23 20,109 37.286 -0.83%
2014-06-27 0 0.120 0.120 0.121 0.118 0.122 9,872,000 1,187,550 0.1203 37.00 37.00 37.31 36.38 37.61 32,019 37.089 0.00%
2014-06-26 0 0.120 0.120 0.121 0.119 0.122 11,116,000 1,335,424 0.1201 37.00 37.00 37.31 36.69 37.61 36,054 37.040 -1.64%
2014-06-25 0 0.122 0.120 0.123 0.119 0.125 19,386,000 2,363,212 0.1219 37.61 37.00 37.92 36.69 38.54 62,876 37.585 -1.61%
2014-06-24 0 0.124 0.124 0.125 0.122 0.125 9,044,000 1,111,228 0.1229 38.23 38.23 38.54 37.61 38.54 29,333 37.883 1.64%
2014-06-23 0 0.122 0.122 0.124 0.122 0.125 11,048,001 1,360,764 0.1232 37.61 37.61 38.23 37.61 38.54 35,833 37.975 -1.61%
2014-06-20 0 0.124 0.123 0.125 0.124 0.127 8,368,000 1,043,786 0.1247 38.23 37.92 38.54 38.23 39.16 27,141 38.458 -1.59%
2014-06-19 0 0.126 0.125 0.126 0.125 0.128 11,938,000 1,504,888 0.1261 38.85 38.54 38.85 38.54 39.46 38,720 38.866 -1.56%
2014-06-18 0 0.128 0.128 0.129 0.125 0.132 25,796,000 3,319,822 0.1287 39.46 39.46 39.77 38.54 40.70 83,666 39.679 1.59%
2014-06-17 0 0.126 0.125 0.128 0.125 0.130 18,818,000 2,387,996 0.1269 38.85 38.54 39.46 38.54 40.08 61,034 39.126 -3.08%
2014-06-16 0 0.130 0.129 0.130 0.128 0.130 12,816,000 1,659,846 0.1295 40.08 39.77 40.08 39.46 40.08 41,567 39.932 0.00%
2014-06-13 0 0.130 0.129 0.130 0.128 0.135 63,318,000 8,292,568 0.1310 40.08 39.77 40.08 39.46 41.62 205,365 40.380 -3.70%
2014-06-12 0 0.135 0.134 0.135 0.133 0.140 67,328,000 9,180,376 0.1364 41.62 41.31 41.62 41.01 43.16 218,371 42.040 0.00%
2014-06-11 0 0.135 0.134 0.135 0.132 0.138 34,090,000 4,605,742 0.1351 41.62 41.31 41.62 40.70 42.55 110,567 41.656 0.75%
2014-06-10 0 0.134 0.133 0.134 0.131 0.137 19,090,000 2,545,432 0.1333 41.31 41.01 41.31 40.39 42.24 61,916 41.111 0.00%
2014-06-09 0 0.134 0.132 0.134 0.132 0.136 10,828,000 1,447,938 0.1337 41.31 40.70 41.31 40.70 41.93 35,119 41.229 0.75%
2014-06-06 0 0.133 0.132 0.133 0.131 0.134 12,260,000 1,621,620 0.1323 41.01 40.70 41.01 40.39 41.31 39,764 40.781 -0.75%
2014-06-05 0 0.134 0.134 0.135 0.132 0.137 10,550,000 1,414,754 0.1341 41.31 41.31 41.62 40.70 42.24 34,218 41.346 0.75%
2014-06-04 0 0.133 0.133 0.135 0.132 0.143 69,544,000 9,578,922 0.1377 41.01 41.01 41.62 40.70 44.09 225,558 42.468 -1.48%
2014-06-03 0 0.135 0.134 0.135 0.130 0.136 25,042,000 3,328,924 0.1329 41.62 41.31 41.62 40.08 41.93 81,221 40.986 0.75%
2014-05-30 0 0.134 0.134 0.135 0.132 0.139 12,552,000 1,676,252 0.1335 41.31 41.31 41.62 40.70 42.86 40,711 41.174 -0.74%
2014-05-29 0 0.135 0.134 0.135 0.131 0.144 51,428,000 7,069,626 0.1375 41.62 41.31 41.62 40.39 44.40 166,801 42.384 0.75%
2014-05-28 0 0.134 0.133 0.134 0.131 0.149 98,516,000 13,743,862 0.1395 41.31 41.01 41.31 40.39 45.94 319,526 43.013 -7.59%
2014-05-27 0 0.145 0.144 0.145 0.145 0.175 521,648,000 84,116,290 0.1613 44.71 44.40 44.71 44.71 53.96 1,691,907 49.717 18.85%
2014-05-26 1 - - - - - 0 0 - 37.61 - - - - 0 - 0.00%
2014-05-23 0 0.122 0.122 0.123 0.120 0.125 12,094,000 1,472,700 0.1218 37.61 37.61 37.92 37.00 38.54 39,226 37.544 -1.61%
2014-05-22 0 0.124 0.124 0.125 0.122 0.125 8,136,000 1,001,182 0.1231 38.23 38.23 38.54 37.61 38.54 26,388 37.941 1.64%
2014-05-21 0 0.122 0.122 0.124 0.122 0.126 12,388,000 1,527,510 0.1233 37.61 37.61 38.23 37.61 38.85 40,179 38.018 -3.17%
2014-05-20 0 0.126 0.126 0.127 0.124 0.128 5,434,000 682,712 0.1256 38.85 38.85 39.16 38.23 39.46 17,625 38.736 0.80%
2014-05-19 0 0.125 0.125 0.126 0.124 0.131 9,712,000 1,231,056 0.1268 38.54 38.54 38.85 38.23 40.39 31,500 39.081 -0.79%
2014-05-16 0 0.126 0.126 0.127 0.126 0.131 8,496,000 1,080,628 0.1272 38.85 38.85 39.16 38.85 40.39 27,556 39.216 -3.82%
2014-05-15 0 0.131 0.130 0.131 0.127 0.137 27,050,000 3,540,234 0.1309 40.39 40.08 40.39 39.16 42.24 87,734 40.352 1.55%
2014-05-14 0 0.129 0.130 0.131 0.124 0.138 66,016,000 8,788,262 0.1331 39.77 40.08 40.39 38.23 42.55 214,116 41.044 2.38%
2014-05-13 0 0.126 0.125 0.126 0.121 0.131 18,034,000 2,272,872 0.1260 38.85 38.54 38.85 37.31 40.39 58,491 38.858 3.28%
2014-05-12 0 0.122 0.120 0.122 0.120 0.124 6,106,000 741,478 0.1214 37.61 37.00 37.61 37.00 38.23 19,804 37.441 -0.81%
2014-05-09 0 0.123 0.123 0.125 0.121 0.126 15,054,000 1,838,426 0.1221 37.92 37.92 38.54 37.31 38.85 48,826 37.653 0.00%
2014-05-08 0 0.123 0.123 0.124 0.120 0.127 15,344,000 1,911,636 0.1246 37.92 37.92 38.23 37.00 39.16 49,767 38.412 -3.15%
2014-05-07 0 0.127 0.127 0.129 0.125 0.130 18,290,000 2,324,038 0.1271 39.16 39.16 39.77 38.54 40.08 59,322 39.177 -3.05%
2014-05-05 0 0.131 0.130 0.132 0.128 0.134 11,612,000 1,514,762 0.1304 40.39 40.08 40.70 39.46 41.31 37,662 40.220 1.55%
2014-05-02 0 0.129 0.129 0.130 0.128 0.135 12,310,000 1,603,860 0.1303 39.77 39.77 40.08 39.46 41.62 39,926 40.171 -2.27%
2014-04-30 0 0.132 0.130 0.132 0.128 0.132 21,298,001 2,752,874 0.1293 40.70 40.08 40.70 39.46 40.70 69,078 39.852 0.76%
2014-04-29 0 0.131 0.132 0.133 0.122 0.142 48,528,000 6,386,230 0.1316 40.39 40.70 41.01 37.61 43.78 157,395 40.574 3.15%
2014-04-28 0 0.127 0.126 0.127 0.125 0.139 28,152,000 3,654,844 0.1298 39.16 38.85 39.16 38.54 42.86 91,308 40.028 -9.29%
2014-04-25 0 0.140 0.140 0.141 0.138 0.148 14,372,000 2,045,766 0.1423 43.16 43.16 43.47 42.55 45.63 46,614 43.887 -5.41%
2014-04-24 0 0.148 0.147 0.149 0.147 0.166 63,228,000 9,936,250 0.1571 45.63 45.32 45.94 45.32 51.18 205,073 48.452 -2.63%
2014-04-23 0 0.152 0.151 0.152 0.136 0.153 30,798,000 4,485,706 0.1456 46.86 46.56 46.86 41.93 47.17 99,890 44.907 10.14%
2014-04-22 0 0.138 0.137 0.138 0.135 0.143 8,414,000 1,157,896 0.1376 42.55 42.24 42.55 41.62 44.09 27,290 42.430 -1.43%
2014-04-17 0 0.140 0.140 0.141 0.134 0.145 22,728,000 3,168,206 0.1394 43.16 43.16 43.47 41.31 44.71 73,716 42.979 3.70%
2014-04-16 0 0.135 0.135 0.137 0.127 0.142 33,024,000 4,505,396 0.1364 41.62 41.62 42.24 39.16 43.78 107,110 42.063 6.30%
2014-04-15 0 0.127 0.127 0.128 0.126 0.132 19,496,000 2,503,368 0.1284 39.16 39.16 39.46 38.85 40.70 63,233 39.590 -3.05%
2014-04-14 0 0.131 0.130 0.131 0.130 0.140 21,026,000 2,802,702 0.1333 40.39 40.08 40.39 40.08 43.16 68,195 41.098 -6.43%
2014-04-11 0 0.140 0.139 0.141 0.136 0.147 22,672,000 3,165,192 0.1396 43.16 42.86 43.47 41.93 45.32 73,534 43.044 -3.45%
2014-04-10 0 0.145 0.144 0.146 0.144 0.155 30,402,000 4,519,420 0.1487 44.71 44.40 45.01 44.40 47.79 98,606 45.833 -0.68%
2014-04-09 0 0.146 0.146 0.148 0.142 0.151 22,030,000 3,224,502 0.1464 45.01 45.01 45.63 43.78 46.56 71,452 45.128 2.10%
2014-04-08 0 0.143 0.143 0.145 0.140 0.158 47,926,000 7,012,662 0.1463 44.09 44.09 44.71 43.16 48.71 155,443 45.114 -8.33%
2014-04-07 0 0.156 0.156 0.159 0.156 0.168 58,932,000 9,485,880 0.1610 48.10 48.10 49.02 48.10 51.80 191,139 49.628 -4.88%
2014-04-04 0 0.164 0.163 0.165 0.153 0.179 173,356,000 29,342,490 0.1693 50.56 50.26 50.87 47.17 55.19 562,261 52.187 7.19%
2014-04-03 0 0.153 0.152 0.153 0.148 0.180 265,968,000 43,380,280 0.1631 47.17 46.86 47.17 45.63 55.50 862,638 50.288 -10.00%
2014-04-02 0 0.170 0.167 0.168 0.121 0.177 575,966,000 91,746,128 0.1593 52.41 51.49 51.80 37.31 54.57 1,868,082 49.112 39.34%
2014-04-01 0 0.122 0.121 0.122 0.114 0.125 26,856,000 3,223,458 0.1200 37.61 37.31 37.61 35.15 38.54 87,104 37.007 4.27%
2014-03-31 0 0.117 0.117 0.118 0.112 0.126 15,846,000 1,887,942 0.1191 36.07 36.07 36.38 34.53 38.85 51,395 36.734 2.63%
2014-03-28 0 0.114 0.113 0.114 0.113 0.122 35,982,000 4,101,552 0.1140 35.15 34.84 35.15 34.84 37.61 116,704 35.145 -5.00%
2014-03-27 0 0.120 0.120 0.122 0.117 0.128 38,714,000 4,651,478 0.1201 37.00 37.00 37.61 36.07 39.46 125,565 37.045 -5.51%
2014-03-26 0 0.127 0.125 0.127 0.126 0.130 14,776,000 1,892,426 0.1281 39.16 38.54 39.16 38.85 40.08 47,924 39.488 0.79%
2014-03-25 0 0.126 0.126 0.127 0.125 0.137 27,700,000 3,596,266 0.1298 38.85 38.85 39.16 38.54 42.24 89,842 40.029 -7.35%
2014-03-24 0 0.136 0.136 0.137 0.135 0.143 27,730,000 3,860,598 0.1392 41.93 41.93 42.24 41.62 44.09 89,939 42.925 -2.16%
2014-03-21 0 0.139 0.139 0.140 0.133 0.140 53,200,000 7,326,558 0.1377 42.86 42.86 43.16 41.01 43.16 172,548 42.461 2.96%
2014-03-20 0 0.135 0.134 0.136 0.108 0.151 197,612,000 27,705,614 0.1402 41.62 41.31 41.93 33.30 46.56 640,933 43.227 4.65%
2014-03-19 0 0.129 0.128 0.130 0.126 0.138 74,994,000 9,805,642 0.1308 39.77 39.46 40.08 38.85 42.55 243,235 40.314 -6.52%
2014-03-18 0 0.138 0.138 0.139 0.135 0.150 76,430,000 10,763,728 0.1408 42.55 42.55 42.86 41.62 46.25 247,892 43.421 -7.38%
2014-03-17 0 0.149 0.145 0.149 0.143 0.154 96,614,000 14,353,632 0.1486 45.94 44.71 45.94 44.09 47.48 313,357 45.806 3.47%
2014-03-14 0 0.144 0.143 0.144 0.136 0.166 121,878,000 17,850,236 0.1465 44.40 44.09 44.40 41.93 51.18 395,298 45.156 -11.66%
2014-03-13 0 0.163 0.163 0.164 0.160 0.180 161,604,000 27,045,398 0.1674 50.26 50.26 50.56 49.33 55.50 524,145 51.599 -9.44%
2014-03-12 0 0.180 0.179 0.181 0.179 0.194 105,894,000 19,396,904 0.1832 55.50 55.19 55.81 55.19 59.81 343,455 56.476 -7.22%
2014-03-11 0 0.194 0.194 0.195 0.194 0.204 124,274,000 24,787,392 0.1995 59.81 59.81 60.12 59.81 62.90 403,069 61.497 -1.52%
2014-03-10 0 0.197 0.195 0.197 0.190 0.206 169,138,000 33,433,756 0.1977 60.74 60.12 60.74 58.58 63.51 548,580 60.946 -3.90%
2014-03-07 0 0.205 0.202 0.205 0.192 0.211 282,700,000 57,174,896 0.2022 63.21 62.28 63.21 59.20 65.06 916,906 62.356 0.00%
2014-03-06 0 0.205 0.205 0.206 0.191 0.220 441,360,000 91,391,610 0.2071 63.21 63.21 63.51 58.89 67.83 1,431,502 63.843 5.13%
2014-03-05 0 0.195 0.194 0.195 0.184 0.212 522,244,000 104,788,238 0.2006 60.12 59.81 60.12 56.73 65.36 1,693,840 61.864 7.73%
2014-03-04 0 0.181 0.181 0.182 0.176 0.205 420,692,010 78,198,691 0.1859 55.81 55.81 56.11 54.26 63.21 1,364,468 57.311 -11.27%
2014-03-03 0 0.204 0.202 0.203 0.200 0.227 148,502,000 31,568,772 0.2126 62.90 62.28 62.59 61.66 69.99 481,650 65.543 -3.77%
2014-02-28 0 0.212 0.212 0.214 0.212 0.239 225,168,000 50,872,440 0.2259 65.36 65.36 65.98 65.36 73.69 730,307 69.659 -9.01%
2014-02-27 0 0.233 0.233 0.234 0.185 0.248 740,595,000 169,183,882 0.2284 71.84 71.84 72.15 57.04 76.46 2,402,037 70.433 15.35%
2014-02-26 0 0.202 0.201 0.203 0.198 0.234 270,422,000 56,049,584 0.2073 62.28 61.97 62.59 61.05 72.15 877,084 63.904 -10.22%
2014-02-25 0 0.225 0.225 0.226 0.220 0.260 364,052,400 84,959,987 0.2334 69.37 69.37 69.68 67.83 80.16 1,180,763 71.953 -11.76%
2014-02-24 0 0.255 0.250 0.255 0.247 0.280 566,650,000 147,160,640 0.2597 78.62 77.08 78.62 76.15 86.33 1,837,866 80.071 -1.92%
2014-02-21 0 0.260 0.255 0.260 0.250 0.280 410,290,000 107,856,960 0.2629 80.16 78.62 80.16 77.08 86.33 1,330,730 81.051 0.00%
2014-02-20 0 0.260 0.255 0.260 0.247 0.280 399,606,000 103,172,592 0.2582 80.16 78.62 80.16 76.15 86.33 1,296,078 79.604 -3.70%
2014-02-19 0 0.270 0.265 0.270 0.237 0.295 589,528,000 158,531,048 0.2689 83.25 81.70 83.25 73.07 90.95 1,912,068 82.911 3.85%
2014-02-18 0 0.260 0.255 0.260 0.255 0.320 580,526,010 160,800,853 0.2770 80.16 78.62 80.16 78.62 98.66 1,882,871 85.402 -5.45%
2014-02-17 0 0.275 0.275 0.280 0.249 0.395 1,667,540,400 557,629,570 0.3344 84.79 84.79 86.33 76.77 121.8 5,408,482 103.10 -5.17%
2014-02-14 0 0.290 0.285 0.290 0.212 0.295 1,030,244,000 250,041,622 0.2427 89.41 87.87 89.41 65.36 90.95 3,341,482 74.830 40.10%
2014-02-13 0 0.207 0.206 0.207 0.166 0.222 1,265,946,005 248,044,441 0.1959 63.82 63.51 63.82 51.18 68.45 4,105,955 60.411 26.22%
2014-02-12 0 0.164 0.163 0.164 0.148 0.171 719,032,000 117,329,746 0.1632 50.56 50.26 50.56 45.63 52.72 2,332,100 50.311 10.07%
2014-02-11 0 0.149 0.149 0.150 0.137 0.157 497,310,400 73,603,596 0.1480 45.94 45.94 46.25 42.24 48.41 1,612,971 45.632 8.76%
2014-02-10 0 0.137 0.136 0.137 0.103 0.148 840,940,933 108,568,338 0.1291 42.24 41.93 42.24 31.76 45.63 2,727,498 39.805 35.64%
2014-02-07 0 0.101 0.101 0.102 0.090 0.115 1,296,322,000 132,452,694 0.1022 31.14 31.14 31.45 27.75 35.46 4,204,476 31.503 -34.42%
2014-02-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 47.48 - - - - 0 - 0.00%
2011-06-29 0 0.154 0.152 0.154 0.152 0.158 97,480,000 15,075,374 0.1547 47.48 46.86 47.48 46.86 48.71 316,166 47.682 -1.91%
2011-06-28 0 0.157 0.156 0.157 0.155 0.160 80,320,000 12,585,410 0.1567 48.41 48.10 48.41 47.79 49.33 260,509 48.311 1.29%
2011-06-27 0 0.155 0.155 0.158 0.154 0.159 74,360,000 11,743,096 0.1579 47.79 47.79 48.71 47.48 49.02 241,178 48.691 0.00%
2011-06-24 0 0.155 0.153 0.156 0.151 0.156 71,480,000 10,989,386 0.1537 47.79 47.17 48.10 46.56 48.10 231,837 47.401 0.00%
2011-06-23 0 0.155 0.153 0.155 0.153 0.157 59,230,000 9,269,870 0.1565 47.79 47.17 47.79 47.17 48.41 192,106 48.254 -0.64%
2011-06-22 0 0.156 0.153 0.156 0.152 0.157 49,550,000 7,693,928 0.1553 48.10 47.17 48.10 46.86 48.41 160,710 47.875 0.65%
2011-06-21 0 0.155 0.153 0.156 0.152 0.160 75,576,000 11,965,396 0.1583 47.79 47.17 48.10 46.86 49.33 245,122 48.814 1.31%
2011-06-20 0 0.153 0.148 0.153 0.149 0.154 76,690,000 11,688,114 0.1524 47.17 45.63 47.17 45.94 47.48 248,735 46.990 -0.65%
2011-06-17 0 0.154 0.154 0.155 0.152 0.156 63,350,000 9,798,586 0.1547 47.48 47.48 47.79 46.86 48.10 205,469 47.689 1.99%
2011-06-16 0 0.151 0.149 0.151 0.149 0.156 101,862,000 15,524,502 0.1524 46.56 45.94 46.56 45.94 48.10 330,378 46.990 -2.58%
2011-06-15 0 0.155 0.150 0.155 0.147 0.157 55,814,000 8,748,038 0.1567 47.79 46.25 47.79 45.32 48.41 181,026 48.325 0.00%
2011-06-14 0 0.155 0.150 0.155 0.147 0.155 77,054,000 11,540,184 0.1498 47.79 46.25 47.79 45.32 47.79 249,916 46.176 3.33%
2011-06-13 0 0.150 0.150 0.154 0.148 0.159 58,572,000 9,232,942 0.1576 46.25 46.25 47.48 45.63 49.02 189,972 48.602 -5.06%
2011-06-10 0 0.158 0.153 0.160 0.146 0.160 66,238,000 10,301,600 0.1555 48.71 47.17 49.33 45.01 49.33 214,836 47.951 -0.63%
2011-06-09 0 0.159 0.157 0.159 0.155 0.164 104,260,000 16,726,066 0.1604 49.02 48.41 49.02 47.79 50.56 338,156 49.463 -2.45%
2011-06-08 0 0.163 0.161 0.163 0.158 0.167 84,434,000 13,680,176 0.1620 50.26 49.64 50.26 48.71 51.49 273,852 49.955 0.00%
2011-06-07 0 0.163 0.161 0.163 0.162 0.169 73,212,000 12,278,378 0.1677 50.26 49.64 50.26 49.95 52.11 237,455 51.708 0.62%
2011-06-03 0 0.162 0.161 0.163 0.160 0.168 74,350,000 12,174,654 0.1637 49.95 49.64 50.26 49.33 51.80 241,146 50.487 -3.57%
2011-06-02 0 0.168 0.167 0.168 0.167 0.177 55,680,000 9,703,938 0.1743 51.80 51.49 51.80 51.49 54.57 180,592 53.734 -3.45%
2011-06-01 0 0.174 0.169 0.174 0.169 0.178 83,844,000 14,618,916 0.1744 53.65 52.11 53.65 52.11 54.88 271,939 53.758 -1.69%
2011-05-31 0 0.177 0.175 0.177 0.176 0.184 112,950,000 20,554,464 0.1820 54.57 53.96 54.57 54.26 56.73 366,341 56.108 -1.12%
2011-05-30 0 0.179 0.177 0.179 0.177 0.183 141,918,000 25,663,818 0.1808 55.19 54.57 55.19 54.57 56.42 460,295 55.755 -1.65%
2011-05-27 0 0.182 0.177 0.182 0.177 0.184 86,670,000 15,741,942 0.1816 56.11 54.57 56.11 54.57 56.73 281,104 56.000 -0.55%
2011-05-26 0 0.183 0.179 0.182 0.175 0.183 96,924,000 17,583,802 0.1814 56.42 55.19 56.11 53.96 56.42 314,362 55.935 1.10%
2011-05-25 0 0.181 0.180 0.183 0.179 0.190 71,342,000 13,226,368 0.1854 55.81 55.50 56.42 55.19 58.58 231,390 57.161 -1.09%
2011-05-24 0 0.183 0.183 0.186 0.182 0.198 68,974,000 13,138,360 0.1905 56.42 56.42 57.35 56.11 61.05 223,709 58.730 -5.67%
2011-05-23 0 0.194 0.193 0.195 0.165 0.196 127,142,000 22,959,506 0.1806 59.81 59.51 60.12 50.87 60.43 412,371 55.677 -6.28%
2011-05-20 0 0.207 0.200 0.207 0.200 0.211 62,062,000 12,966,046 0.2089 63.82 61.66 63.82 61.66 65.06 201,291 64.414 0.49%
2011-05-19 0 0.206 0.206 0.210 0.206 0.221 83,672,000 18,073,926 0.2160 63.51 63.51 64.75 63.51 68.14 271,381 66.600 -4.63%
2011-05-18 0 0.216 0.215 0.219 0.216 0.224 82,984,000 18,481,940 0.2227 66.60 66.29 67.52 66.60 69.06 269,149 68.668 -0.46%
2011-05-17 0 0.217 0.215 0.217 0.212 0.218 91,160,000 19,648,464 0.2155 66.91 66.29 66.91 65.36 67.21 295,667 66.455 -0.46%
2011-05-16 0 0.218 0.216 0.218 0.206 0.224 104,640,000 23,178,558 0.2215 67.21 66.60 67.21 63.51 69.06 339,388 68.295 -0.46%
2011-05-13 0 0.219 0.217 0.218 0.213 0.219 102,464,000 22,266,182 0.2173 67.52 66.91 67.21 65.67 67.52 332,331 67.000 1.39%
2011-05-12 0 0.216 0.216 0.217 0.216 0.224 67,118,000 14,959,656 0.2229 66.60 66.60 66.91 66.60 69.06 217,690 68.720 -1.37%
2011-05-11 0 0.219 0.219 0.220 0.210 0.222 164,444,000 35,735,350 0.2173 67.52 67.52 67.83 64.75 68.45 533,356 67.001 5.29%
2011-05-09 0 0.208 0.208 0.210 0.208 0.213 58,556,000 12,416,552 0.2120 64.13 64.13 64.75 64.13 65.67 189,920 65.378 0.97%
2011-05-06 0 0.206 0.209 0.210 0.205 0.210 76,504,000 15,969,078 0.2087 63.51 64.44 64.75 63.21 64.75 248,132 64.357 -1.44%
2011-05-05 0 0.209 0.205 0.209 0.205 0.209 32,988,000 6,878,626 0.2085 64.44 63.21 64.44 63.21 64.44 106,993 64.290 0.00%
2011-05-04 0 0.209 0.205 0.209 0.205 0.211 38,818,000 8,142,312 0.2098 64.44 63.21 64.44 63.21 65.06 125,902 64.672 -0.48%
2011-05-03 0 0.210 0.207 0.210 0.206 0.213 67,350,000 14,206,968 0.2109 64.75 63.82 64.75 63.51 65.67 218,442 65.038 0.48%
2011-04-29 0 0.209 0.208 0.210 0.208 0.214 49,154,000 10,464,636 0.2129 64.44 64.13 64.75 64.13 65.98 159,426 65.640 -1.88%
2011-04-28 0 0.213 0.210 0.213 0.209 0.215 63,878,000 13,687,790 0.2143 65.67 64.75 65.67 64.44 66.29 207,181 66.067 0.95%
2011-04-27 0 0.211 0.209 0.211 0.208 0.214 64,330,000 13,600,272 0.2114 65.06 64.44 65.06 64.13 65.98 208,647 65.183 0.96%
2011-04-26 0 0.209 0.209 0.210 0.209 0.218 71,664,000 15,245,894 0.2127 64.44 64.44 64.75 64.44 67.21 232,434 65.592 0.00%
2011-04-21 0 0.209 0.208 0.209 0.206 0.210 67,370,000 14,056,748 0.2086 64.44 64.13 64.44 63.51 64.75 218,507 64.331 0.97%
2011-04-20 0 0.207 0.207 0.208 0.207 0.211 50,476,000 10,594,846 0.2099 63.82 63.82 64.13 63.82 65.06 163,713 64.716 -0.96%
2011-04-19 0 0.209 0.207 0.209 0.205 0.211 57,092,000 11,959,676 0.2095 64.44 63.82 64.44 63.21 65.06 185,172 64.587 -0.95%
2011-04-18 0 0.211 0.208 0.211 0.208 0.212 38,280,000 8,064,046 0.2107 65.06 64.13 65.06 64.13 65.36 124,157 64.950 0.48%
2011-04-15 0 0.210 0.209 0.210 0.204 0.210 73,214,000 15,089,876 0.2061 64.75 64.44 64.75 62.90 64.75 237,461 63.547 3.96%
2011-04-14 0 0.202 0.202 0.203 0.201 0.213 74,704,000 15,738,618 0.2107 62.28 62.28 62.59 61.97 65.67 242,294 64.957 -4.27%
2011-04-13 0 0.211 0.209 0.211 0.207 0.211 54,022,000 11,227,814 0.2078 65.06 64.44 65.06 63.82 65.06 175,214 64.080 0.48%
2011-04-12 0 0.210 0.208 0.209 0.208 0.212 42,672,000 8,973,032 0.2103 64.75 64.13 64.44 64.13 65.36 138,402 64.833 -0.47%
2011-04-11 0 0.211 0.209 0.211 0.207 0.216 53,670,000 11,492,892 0.2141 65.06 64.44 65.06 63.82 66.60 174,073 66.024 0.00%
2011-04-08 0 0.211 0.211 0.213 0.211 0.214 58,976,000 12,576,422 0.2132 65.06 65.06 65.67 65.06 65.98 191,282 65.748 -1.40%
2011-04-07 0 0.214 0.212 0.214 0.212 0.216 48,232,000 10,390,340 0.2154 65.98 65.36 65.98 65.36 66.60 156,435 66.419 -0.47%
2011-04-06 0 0.215 0.211 0.215 0.211 0.216 88,878,000 19,011,008 0.2139 66.29 65.06 66.29 65.06 66.60 288,266 65.950 0.94%
2011-04-04 0 0.213 0.211 0.213 0.210 0.216 52,772,000 11,274,378 0.2136 65.67 65.06 65.67 64.75 66.60 171,160 65.870 0.95%
2011-04-01 0 0.211 0.210 0.211 0.210 0.218 66,360,000 14,351,648 0.2163 65.06 64.75 65.06 64.75 67.21 215,231 66.680 -0.47%
2011-03-31 0 0.212 0.211 0.212 0.210 0.216 18,016,000 3,858,988 0.2142 65.36 65.06 65.36 64.75 66.60 58,433 66.041 -0.93%
2011-03-30 0 0.214 0.213 0.214 0.212 0.217 92,674,000 20,231,234 0.2183 65.98 65.67 65.98 65.36 66.91 300,578 67.308 -0.47%
2011-03-29 0 0.215 0.214 0.215 0.213 0.219 94,506,000 20,511,894 0.2170 66.29 65.98 66.29 65.67 67.52 306,520 66.919 -0.92%
2011-03-28 0 0.217 0.215 0.217 0.210 0.219 225,922,000 48,943,248 0.2166 66.91 66.29 66.91 64.75 67.52 732,753 66.794 0.93%
2011-03-25 0 0.215 0.212 0.215 0.208 0.215 126,548,000 26,994,378 0.2133 66.29 65.36 66.29 64.13 66.29 410,444 65.769 1.90%
2011-03-24 0 0.211 0.211 0.214 0.210 0.217 24,362,000 5,243,778 0.2152 65.06 65.06 65.98 64.75 66.91 79,015 66.364 0.48%
2011-03-23 0 0.210 0.210 0.215 0.207 0.218 71,912,000 15,270,414 0.2123 64.75 64.75 66.29 63.82 67.21 233,239 65.471 0.96%
2011-03-22 0 0.208 0.205 0.208 0.205 0.211 52,960,000 11,052,032 0.2087 64.13 63.21 64.13 63.21 65.06 171,770 64.342 0.00%
2011-03-21 0 0.208 0.205 0.208 0.202 0.212 68,298,000 14,173,274 0.2075 64.13 63.21 64.13 62.28 65.36 221,517 63.983 -2.35%
2011-03-18 0 0.213 0.208 0.213 0.204 0.219 56,724,000 12,036,064 0.2122 65.67 64.13 65.67 62.90 67.52 183,978 65.421 1.43%
2011-03-17 0 0.210 0.204 0.210 0.204 0.220 75,774,000 16,187,742 0.2136 64.75 62.90 64.75 62.90 67.83 245,765 65.867 -3.67%
2011-03-16 0 0.218 0.215 0.218 0.212 0.220 40,742,000 8,831,094 0.2168 67.21 66.29 67.21 65.36 67.83 132,142 66.830 0.00%
2011-03-15 0 0.218 0.215 0.218 0.213 0.224 44,542,000 9,888,046 0.2220 67.21 66.29 67.21 65.67 69.06 144,467 68.445 -0.46%
2011-03-14 0 0.219 0.217 0.220 0.206 0.222 52,698,000 11,253,390 0.2135 67.52 66.91 67.83 63.51 68.45 170,920 65.840 -0.45%
2011-03-11 0 0.220 0.219 0.220 0.219 0.227 23,844,000 5,363,824 0.2250 67.83 67.52 67.83 67.52 69.99 77,335 69.358 -3.51%
2011-03-10 0 0.228 0.227 0.228 0.224 0.234 45,472,000 10,509,200 0.2311 70.30 69.99 70.30 69.06 72.15 147,483 71.257 -0.44%
2011-03-09 0 0.229 0.227 0.230 0.225 0.239 63,366,000 14,886,232 0.2349 70.61 69.99 70.91 69.37 73.69 205,521 72.432 0.44%
2011-03-08 0 0.228 0.227 0.228 0.225 0.229 52,198,000 11,898,272 0.2279 70.30 69.99 70.30 69.37 70.61 169,298 70.280 0.44%
2011-03-07 0 0.227 0.227 0.228 0.214 0.231 52,932,000 12,108,298 0.2288 69.99 69.99 70.30 65.98 71.22 171,679 70.529 -0.87%
2011-03-04 0 0.229 0.228 0.230 0.228 0.241 43,518,400 10,195,630 0.2343 70.61 70.30 70.91 70.30 74.31 141,147 72.234 -4.58%
2011-03-03 0 0.240 0.239 0.241 0.237 0.248 35,044,000 8,454,124 0.2412 74.00 73.69 74.31 73.07 76.46 113,661 74.380 -3.23%
2011-03-02 0 0.248 0.248 0.250 0.245 0.255 21,984,000 5,468,288 0.2487 76.46 76.46 77.08 75.54 78.62 71,303 76.691 -2.75%
2011-03-01 0 0.255 0.250 0.255 0.250 0.255 20,464,000 5,123,820 0.2504 78.62 77.08 78.62 77.08 78.62 66,373 77.198 0.00%
2011-02-28 0 0.255 0.250 0.255 0.250 0.275 63,520,000 16,550,040 0.2605 78.62 77.08 78.62 77.08 84.79 206,020 80.332 2.41%
2011-02-25 0 0.249 0.249 0.250 0.247 0.250 8,370,000 2,081,684 0.2487 76.77 76.77 77.08 76.15 77.08 27,147 76.681 -0.40%
2011-02-24 0 0.250 0.248 0.250 0.246 0.250 42,412,000 10,538,044 0.2485 77.08 76.46 77.08 75.85 77.08 137,559 76.608 0.40%
2011-02-23 0 0.249 0.249 0.250 0.246 0.255 89,156,000 22,342,992 0.2506 76.77 76.77 77.08 75.85 78.62 289,168 77.267 -2.35%
2011-02-22 0 0.255 0.250 0.255 0.249 0.265 89,342,000 23,118,496 0.2588 78.62 77.08 78.62 76.77 81.70 289,771 79.782 0.00%
2011-02-21 0 0.255 0.255 0.260 0.250 0.275 99,714,000 26,494,630 0.2657 78.62 78.62 80.16 77.08 84.79 323,411 81.922 -1.92%
2011-02-18 0 0.260 0.255 0.260 0.255 0.275 148,220,000 39,396,430 0.2658 80.16 78.62 80.16 78.62 84.79 480,735 81.950 -3.70%
2011-02-17 0 0.270 0.260 0.265 0.255 0.280 221,262,000 59,705,340 0.2698 83.25 80.16 81.70 78.62 86.33 717,639 83.197 5.88%
2011-02-16 0 0.255 0.250 0.255 0.248 0.265 189,820,000 48,826,964 0.2572 78.62 77.08 78.62 76.46 81.70 615,660 79.308 2.00%
2011-02-15 0 0.250 0.250 0.255 0.241 0.265 240,060,000 59,696,914 0.2487 77.08 77.08 78.62 74.31 81.70 778,608 76.671 3.73%
2011-02-14 0 0.241 0.240 0.241 0.238 0.242 149,180,000 35,855,558 0.2404 74.31 74.00 74.31 73.38 74.61 483,849 74.105 1.26%
2011-02-11 0 0.238 0.238 0.240 0.237 0.244 214,966,000 52,189,960 0.2428 73.38 73.38 74.00 73.07 75.23 697,218 74.855 -0.42%
2011-02-10 0 0.239 0.238 0.239 0.237 0.243 192,796,000 46,456,368 0.2410 73.69 73.38 73.69 73.07 74.92 625,312 74.293 -0.83%
2011-02-09 0 0.241 0.239 0.241 0.235 0.245 217,636,000 52,657,736 0.2420 74.31 73.69 74.31 72.46 75.54 705,878 74.599 -0.41%
2011-02-08 0 0.242 0.241 0.242 0.233 0.244 192,976,000 46,040,738 0.2386 74.61 74.31 74.61 71.84 75.23 625,896 73.560 2.98%
2011-02-07 0 0.235 0.236 0.237 0.235 0.246 93,574,000 22,698,530 0.2426 72.46 72.76 73.07 72.46 75.85 303,497 74.790 -1.67%
2011-02-02 0 0.239 0.238 0.239 0.234 0.239 66,178,000 15,732,714 0.2377 73.69 73.38 73.69 72.15 73.69 214,641 73.298 0.84%
2011-02-01 0 0.237 0.237 0.238 0.230 0.248 144,088,000 35,031,426 0.2431 73.07 73.07 73.38 70.91 76.46 467,333 74.960 2.60%
2011-01-31 0 0.231 0.231 0.232 0.222 0.234 106,276,000 24,018,990 0.2260 71.22 71.22 71.53 68.45 72.15 344,694 69.682 4.05%
2011-01-28 0 0.222 0.222 0.224 0.217 0.224 136,126,000 29,886,916 0.2196 68.45 68.45 69.06 66.91 69.06 441,510 67.693 1.83%
2011-01-27 0 0.218 0.217 0.219 0.218 0.225 38,942,000 8,683,812 0.2230 67.21 66.91 67.52 67.21 69.37 126,304 68.753 -2.24%
2011-01-26 0 0.223 0.223 0.224 0.218 0.232 57,758,000 12,879,864 0.2230 68.76 68.76 69.06 67.21 71.53 187,332 68.754 -2.62%
2011-01-25 0 0.229 0.227 0.228 0.210 0.241 158,410,000 36,750,272 0.2320 70.61 69.99 70.30 64.75 74.31 513,785 71.528 -2.97%
2011-01-24 0 0.236 0.237 0.238 0.231 0.249 62,386,000 14,782,086 0.2369 72.76 73.07 73.38 71.22 76.77 202,342 73.055 -1.67%
2011-01-21 0 0.240 0.241 0.242 0.229 0.250 164,478,000 39,852,456 0.2423 74.00 74.31 74.61 70.61 77.08 533,466 74.705 5.73%
2011-01-20 0 0.227 0.227 0.228 0.200 0.235 182,214,000 40,990,094 0.2250 69.99 69.99 70.30 61.66 72.46 590,991 69.358 15.23%
2011-01-19 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2011-01-04 0 0.197 0.196 0.197 0.195 0.199 28,058,000 5,554,272 0.1980 60.74 60.43 60.74 60.12 61.36 91,003 61.034 -0.51%
2011-01-03 0 0.198 0.196 0.198 0.197 0.200 31,436,000 6,222,704 0.1979 61.05 60.43 61.05 60.74 61.66 101,959 61.031 0.00%
2010-12-31 0 0.198 0.198 0.200 0.198 0.203 56,068,000 11,305,460 0.2016 61.05 61.05 61.66 61.05 62.59 181,850 62.169 -0.50%
2010-12-30 0 0.199 0.199 0.200 0.195 0.200 49,808,000 9,846,734 0.1977 61.36 61.36 61.66 60.12 61.66 161,547 60.953 2.58%
2010-12-29 0 0.194 0.193 0.195 0.188 0.195 48,570,000 9,240,772 0.1903 59.81 59.51 60.12 57.96 60.12 157,531 58.660 4.30%
2010-12-28 0 0.186 0.186 0.187 0.183 0.190 28,842,000 5,383,394 0.1867 57.35 57.35 57.66 56.42 58.58 93,546 57.548 -1.06%
2010-12-24 0 0.188 0.187 0.188 0.186 0.192 40,092,000 7,622,410 0.1901 57.96 57.66 57.96 57.35 59.20 130,034 58.619 0.53%
2010-12-23 0 0.187 0.186 0.187 0.186 0.191 43,994,000 8,370,544 0.1903 57.66 57.35 57.66 57.35 58.89 142,690 58.663 -1.06%
2010-12-22 0 0.189 0.186 0.189 0.183 0.192 44,502,000 8,352,308 0.1877 58.27 57.35 58.27 56.42 59.20 144,337 57.867 2.16%
2010-12-21 0 0.185 0.185 0.186 0.184 0.190 23,480,000 4,401,982 0.1875 57.04 57.04 57.35 56.73 58.58 76,155 57.803 -1.07%
2010-12-20 0 0.187 0.187 0.188 0.183 0.194 18,858,000 3,595,764 0.1907 57.66 57.66 57.96 56.42 59.81 61,164 58.789 -2.60%
2010-12-17 0 0.192 0.192 0.194 0.192 0.198 19,442,000 3,824,880 0.1967 59.20 59.20 59.81 59.20 61.05 63,058 60.657 0.00%
2010-12-16 0 0.192 0.192 0.193 0.192 0.198 27,880,000 5,486,024 0.1968 59.20 59.20 59.51 59.20 61.05 90,426 60.669 -3.52%
2010-12-15 0 0.199 0.196 0.199 0.195 0.201 41,132,000 8,191,184 0.1991 61.36 60.43 61.36 60.12 61.97 133,407 61.400 1.53%
2010-12-14 0 0.196 0.196 0.197 0.196 0.200 27,982,000 5,550,656 0.1984 60.43 60.43 60.74 60.43 61.66 90,757 61.160 -1.51%
2010-12-13 0 0.199 0.195 0.197 0.194 0.203 42,600,000 8,477,238 0.1990 61.36 60.12 60.74 59.81 62.59 138,168 61.354 2.58%
2010-12-10 0 0.194 0.193 0.197 0.193 0.198 26,184,000 5,149,574 0.1967 59.81 59.51 60.74 59.51 61.05 84,925 60.637 -1.02%
2010-12-09 0 0.196 0.196 0.197 0.193 0.197 32,908,000 6,434,594 0.1955 60.43 60.43 60.74 59.51 60.74 106,733 60.287 0.00%
2010-12-08 0 0.196 0.193 0.196 0.192 0.197 18,344,000 3,592,924 0.1959 60.43 59.51 60.43 59.20 60.74 59,497 60.389 1.03%
2010-12-07 0 0.194 0.194 0.196 0.193 0.198 18,372,000 3,608,492 0.1964 59.81 59.81 60.43 59.51 61.05 59,588 60.558 0.52%
2010-12-06 0 0.193 0.192 0.193 0.193 0.200 19,064,000 3,768,522 0.1977 59.51 59.20 59.51 59.51 61.66 61,832 60.948 -1.03%
2010-12-03 0 0.195 0.195 0.196 0.195 0.200 40,114,000 7,974,484 0.1988 60.12 60.12 60.43 60.12 61.66 130,105 61.293 -1.02%
2010-12-02 0 0.197 0.196 0.197 0.195 0.202 41,024,000 8,224,084 0.2005 60.74 60.43 60.74 60.12 62.28 133,057 61.809 1.03%
2010-12-01 0 0.195 0.194 0.195 0.193 0.200 34,352,000 6,805,642 0.1981 60.12 59.81 60.12 59.51 61.66 111,417 61.083 -2.50%
2010-11-30 0 0.200 0.199 0.201 0.189 0.203 61,920,000 12,188,060 0.1968 61.66 61.36 61.97 58.27 62.59 200,831 60.688 5.82%
2010-11-29 0 0.189 0.188 0.189 0.187 0.193 17,672,000 3,343,980 0.1892 58.27 57.96 58.27 57.66 59.51 57,317 58.342 -3.08%
2010-11-26 0 0.195 0.194 0.195 0.194 0.199 19,670,000 3,875,702 0.1970 60.12 59.81 60.12 59.81 61.36 63,797 60.750 0.00%
2010-11-25 0 0.195 0.194 0.195 0.189 0.196 12,228,000 2,345,518 0.1918 60.12 59.81 60.12 58.27 60.43 39,660 59.140 1.56%
2010-11-24 0 0.192 0.192 0.193 0.192 0.198 7,560,000 1,460,558 0.1932 59.20 59.20 59.51 59.20 61.05 24,520 59.566 -1.03%
2010-11-23 0 0.194 0.194 0.195 0.193 0.200 14,322,000 2,806,962 0.1960 59.81 59.81 60.12 59.51 61.66 46,452 60.427 -3.00%
2010-11-22 0 0.200 0.199 0.201 0.199 0.202 21,944,000 4,405,474 0.2008 61.66 61.36 61.97 61.36 62.28 71,173 61.898 -0.50%
2010-11-19 0 0.201 0.200 0.201 0.196 0.204 29,042,000 5,837,614 0.2010 61.97 61.66 61.97 60.43 62.90 94,194 61.974 0.50%
2010-11-18 0 0.200 0.198 0.200 0.191 0.201 32,746,000 6,507,310 0.1987 61.66 61.05 61.66 58.89 61.97 106,208 61.269 3.09%
2010-11-17 0 0.194 0.193 0.196 0.193 0.203 12,840,000 2,539,586 0.1978 59.81 59.51 60.43 59.51 62.59 41,645 60.982 -2.02%
2010-11-16 0 0.198 0.196 0.199 0.196 0.205 26,778,000 5,395,932 0.2015 61.05 60.43 61.36 60.43 63.21 86,851 62.128 -2.46%
2010-11-15 0 0.203 0.202 0.203 0.197 0.203 45,714,000 9,153,258 0.2002 62.59 62.28 62.59 60.74 62.59 148,268 61.734 3.57%
2010-11-12 0 0.196 0.196 0.197 0.194 0.199 50,738,000 9,990,006 0.1969 60.43 60.43 60.74 59.81 61.36 164,563 60.706 1.03%
2010-11-11 0 0.194 0.194 0.195 0.193 0.196 22,646,000 4,401,880 0.1944 59.81 59.81 60.12 59.51 60.43 73,450 59.930 0.52%
2010-11-10 0 0.193 0.193 0.194 0.191 0.198 28,590,000 5,547,810 0.1940 59.51 59.51 59.81 58.89 61.05 92,728 59.829 -0.52%
2010-11-09 0 0.194 0.192 0.195 0.191 0.200 42,596,000 8,278,294 0.1943 59.81 59.20 60.12 58.89 61.66 138,155 59.920 -1.52%
2010-11-08 0 0.197 0.196 0.198 0.194 0.204 36,818,000 7,287,922 0.1979 60.74 60.43 61.05 59.81 62.90 119,415 61.030 -1.50%
2010-11-05 0 0.200 0.200 0.201 0.198 0.205 44,062,000 8,807,368 0.1999 61.66 61.66 61.97 61.05 63.21 142,910 61.629 -0.50%
2010-11-04 0 0.201 0.200 0.201 0.199 0.207 89,952,000 18,289,008 0.2033 61.97 61.66 61.97 61.36 63.82 291,749 62.687 -1.95%
2010-11-03 0 0.205 0.204 0.205 0.202 0.216 146,950,000 30,537,660 0.2078 63.21 62.90 63.21 62.28 66.60 476,616 64.072 -2.38%
2010-11-02 0 0.210 0.209 0.211 0.205 0.218 214,242,000 45,365,380 0.2117 64.75 64.44 65.06 63.21 67.21 694,870 65.286 2.44%
2010-11-01 0 0.205 0.205 0.206 0.199 0.215 174,090,000 36,194,572 0.2079 63.21 63.21 63.51 61.36 66.29 564,642 64.102 0.99%
2010-10-29 0 0.203 0.202 0.203 0.198 0.206 63,600,000 12,828,416 0.2017 62.59 62.28 62.59 61.05 63.51 206,280 62.189 3.05%
2010-10-28 0 0.197 0.197 0.198 0.185 0.203 136,821,000 26,602,261 0.1944 60.74 60.74 61.05 57.04 62.59 443,764 59.947 1.55%
2010-10-27 0 0.194 0.195 0.196 0.181 0.202 127,640,000 24,436,514 0.1914 59.81 60.12 60.43 55.81 62.28 413,986 59.027 -3.48%
2010-10-26 0 0.201 0.201 0.202 0.200 0.207 72,140,000 14,675,166 0.2034 61.97 61.97 62.28 61.66 63.82 233,978 62.720 0.00%
2010-10-25 0 0.201 0.200 0.201 0.198 0.233 354,786,000 73,593,494 0.2074 61.97 61.66 61.97 61.05 71.84 1,150,709 63.955 -4.29%
2010-10-22 0 0.210 0.208 0.210 0.193 0.248 340,308,591 72,155,056 0.2120 64.75 64.13 64.75 59.51 76.46 1,103,753 65.372 -14.29%
2010-10-21 0 0.245 0.244 0.247 0.243 0.310 180,596,000 46,391,202 0.2569 75.54 75.23 76.15 74.92 95.58 585,743 79.201 -18.33%
2010-10-20 0 0.300 0.290 0.295 0.295 0.340 111,684,000 36,651,330 0.3282 92.50 89.41 90.95 90.95 104.8 362,235 101.18 -13.04%
2010-10-19 0 0.345 0.340 0.345 0.335 0.400 139,950,000 52,208,530 0.3731 106.4 104.8 106.4 103.3 123.3 453,912 115.02 -10.39%
2010-10-18 0 0.385 0.385 0.390 0.375 0.390 66,664,000 25,695,880 0.3855 118.7 118.7 120.2 115.6 120.2 216,217 118.84 0.00%
2010-10-15 0 0.385 0.375 0.385 0.375 0.400 27,690,000 10,797,780 0.3900 118.7 115.6 118.7 115.6 123.3 89,809 120.23 -2.53%
2010-10-14 0 0.395 0.390 0.395 0.375 0.405 63,048,800 25,116,262 0.3984 121.8 120.2 121.8 115.6 124.9 204,492 122.82 3.95%
2010-10-13 0 0.380 0.370 0.380 0.365 0.415 115,758,000 46,753,820 0.4039 117.2 114.1 117.2 112.5 128.0 375,448 124.53 -3.80%
2010-10-12 0 0.395 0.390 0.400 0.390 0.435 239,284,000 100,317,780 0.4192 121.8 120.2 123.3 120.2 134.1 776,091 129.26 -3.66%
2010-10-11 0 0.410 0.405 0.410 0.370 0.420 261,234,000 105,150,740 0.4025 126.4 124.9 126.4 114.1 129.5 847,283 124.10 10.81%
2010-10-08 0 0.370 0.365 0.370 0.345 0.380 124,526,000 45,746,350 0.3674 114.1 112.5 114.1 106.4 117.2 403,886 113.27 4.23%
2010-10-07 0 0.355 0.350 0.355 0.345 0.365 156,388,000 55,695,480 0.3561 109.5 107.9 109.5 106.4 112.5 507,227 109.80 1.43%
2010-10-06 0 0.350 0.350 0.355 0.340 0.365 127,048,000 45,236,450 0.3561 107.9 107.9 109.5 104.8 112.5 412,066 109.78 2.94%
2010-10-05 0 0.340 0.335 0.340 0.320 0.355 165,640,000 56,636,210 0.3419 104.8 103.3 104.8 98.66 109.5 537,235 105.42 6.25%
2010-10-04 0 0.320 0.315 0.320 0.280 0.330 106,848,000 33,317,600 0.3118 98.66 97.12 98.66 86.33 101.7 346,550 96.141 14.29%
2010-09-30 0 0.280 0.275 0.280 0.270 0.300 20,896,000 5,972,630 0.2858 86.33 84.79 86.33 83.25 92.50 67,774 88.126 -5.08%
2010-09-29 0 0.295 0.295 0.300 0.285 0.315 115,396,000 35,774,600 0.3100 90.95 90.95 92.50 87.87 97.12 374,274 95.584 -4.84%
2010-09-28 0 0.310 0.300 0.310 0.305 0.315 84,138,000 26,472,310 0.3146 95.58 92.50 95.58 94.04 97.12 272,892 97.006 -1.59%
2010-09-27 0 0.315 0.305 0.315 0.310 0.325 91,078,000 28,797,440 0.3162 97.12 94.04 97.12 95.58 100.2 295,401 97.486 -1.56%
2010-09-24 0 0.320 0.315 0.320 0.315 0.320 46,632,000 14,913,710 0.3198 98.66 97.12 98.66 97.12 98.66 151,246 98.606 0.00%
2010-09-22 0 0.320 0.320 0.325 0.315 0.330 74,346,000 24,111,450 0.3243 98.66 98.66 100.2 97.12 101.7 241,133 99.992 -1.54%
2010-09-21 0 0.325 0.320 0.325 0.315 0.335 159,664,000 52,650,500 0.3298 100.2 98.66 100.2 97.12 103.3 517,852 101.67 1.56%
2010-09-20 0 0.320 0.315 0.320 0.315 0.340 166,006,000 55,172,520 0.3324 98.66 97.12 98.66 97.12 104.8 538,422 102.47 -1.54%
2010-09-17 0 0.325 0.320 0.325 0.315 0.335 149,232,000 49,020,180 0.3285 100.2 98.66 100.2 97.12 103.3 484,017 101.28 0.00%
2010-09-16 0 0.325 0.320 0.325 0.280 0.325 179,792,000 56,963,140 0.3168 100.2 98.66 100.2 86.33 100.2 583,135 97.684 6.56%
2010-09-15 0 0.305 0.305 0.310 0.300 0.340 151,722,000 48,189,990 0.3176 94.04 94.04 95.58 92.50 104.8 492,093 97.929 0.00%
2010-09-14 0 0.305 0.305 0.310 0.290 0.330 157,134,000 48,723,170 0.3101 94.04 94.04 95.58 89.41 101.7 509,647 95.602 5.17%
2010-09-13 0 0.290 0.285 0.290 0.270 0.320 206,664,000 60,783,960 0.2941 89.41 87.87 89.41 83.25 98.66 670,292 90.683 9.43%
2010-09-10 0 0.265 0.265 0.270 0.255 0.300 66,836,000 18,279,050 0.2735 81.70 81.70 83.25 78.62 92.50 216,775 84.323 3.92%
2010-09-09 0 0.255 0.250 0.255 0.242 0.260 41,168,000 10,448,094 0.2538 78.62 77.08 78.62 74.61 80.16 133,524 78.249 2.82%
2010-09-08 0 0.248 0.247 0.248 0.245 0.260 42,680,000 10,812,176 0.2533 76.46 76.15 76.46 75.54 80.16 138,428 78.107 0.00%
2010-09-07 0 0.248 0.248 0.250 0.246 0.260 42,548,000 10,749,536 0.2526 76.46 76.46 77.08 75.85 80.16 138,000 77.895 0.81%
2010-09-06 0 0.246 0.241 0.242 0.234 0.249 38,786,000 9,433,600 0.2432 75.85 74.31 74.61 72.15 76.77 125,798 74.990 4.68%
2010-09-03 0 0.235 0.233 0.235 0.220 0.245 37,892,000 8,872,054 0.2341 72.46 71.84 72.46 67.83 75.54 122,898 72.190 8.29%
2010-09-02 0 0.217 0.216 0.217 0.214 0.224 12,442,000 2,726,184 0.2191 66.91 66.60 66.91 65.98 69.06 40,354 67.556 -0.46%
2010-09-01 0 0.218 0.210 0.218 0.210 0.218 3,224,000 684,890 0.2124 67.21 64.75 67.21 64.75 67.21 10,457 65.498 0.93%
2010-08-31 0 0.216 0.215 0.216 0.211 0.226 6,492,000 1,444,518 0.2225 66.60 66.29 66.60 65.06 69.68 21,056 68.603 -4.42%
2010-08-30 0 0.226 0.215 0.226 0.215 0.234 10,216,000 2,289,508 0.2241 69.68 66.29 69.68 66.29 72.15 33,134 69.097 -2.59%
2010-08-27 0 0.232 0.227 0.232 0.227 0.234 2,582,000 593,218 0.2298 71.53 69.99 71.53 69.99 72.15 8,374 70.837 0.43%
2010-08-26 0 0.231 0.231 0.235 0.231 0.237 11,698,000 2,742,748 0.2345 71.22 71.22 72.46 71.22 73.07 37,941 72.290 -2.12%
2010-08-25 0 0.236 0.235 0.236 0.235 0.239 3,484,000 825,878 0.2370 72.76 72.46 72.76 72.46 73.69 11,300 73.087 0.00%
2010-08-24 0 0.236 0.236 0.240 0.236 0.240 5,292,000 1,260,338 0.2382 72.76 72.76 74.00 72.76 74.00 17,164 73.429 -1.26%
2010-08-23 0 0.239 0.238 0.239 0.235 0.242 5,756,000 1,384,880 0.2406 73.69 73.38 73.69 72.46 74.61 18,669 74.181 0.84%
2010-08-20 0 0.237 0.237 0.239 0.233 0.239 4,566,000 1,080,020 0.2365 73.07 73.07 73.69 71.84 73.69 14,809 72.928 -0.42%
2010-08-19 0 0.238 0.238 0.239 0.237 0.241 6,566,000 1,572,074 0.2394 73.38 73.38 73.69 73.07 74.31 21,296 73.820 0.42%
2010-08-18 0 0.237 0.237 0.238 0.236 0.246 6,742,000 1,626,900 0.2413 73.07 73.07 73.38 72.76 75.85 21,867 74.400 -2.47%
2010-08-17 0 0.243 0.243 0.246 0.242 0.249 32,586,000 8,034,624 0.2466 74.92 74.92 75.85 74.61 76.77 105,689 76.021 -2.02%
2010-08-16 0 0.248 0.245 0.248 0.241 0.270 48,984,000 12,246,510 0.2500 76.46 75.54 76.46 74.31 83.25 158,874 77.083 -8.15%
2010-08-13 0 0.270 0.265 0.270 0.250 0.285 81,330,000 21,736,780 0.2673 83.25 81.70 83.25 77.08 87.87 263,785 82.403 5.88%
2010-08-12 0 0.255 0.250 0.255 0.248 0.270 29,084,000 7,310,356 0.2514 78.62 77.08 78.62 76.46 83.25 94,331 77.497 0.00%
2010-08-11 0 0.255 0.250 0.255 0.241 0.260 25,194,000 6,353,202 0.2522 78.62 77.08 78.62 74.31 80.16 81,714 77.749 4.51%
2010-08-10 0 0.244 0.244 0.247 0.244 0.248 23,076,000 5,718,914 0.2478 75.23 75.23 76.15 75.23 76.46 74,844 76.411 -2.01%
2010-08-09 0 0.249 0.246 0.249 0.245 0.249 19,532,000 4,852,350 0.2484 76.77 75.85 76.77 75.54 76.77 63,350 76.596 0.00%
2010-08-06 0 0.249 0.247 0.250 0.240 0.255 14,905,023 3,697,392 0.2481 76.77 76.15 77.08 74.00 78.62 48,343 76.483 3.75%
2010-08-05 0 0.240 0.240 0.244 0.240 0.244 7,500,000 1,824,000 0.2432 74.00 74.00 75.23 74.00 75.23 24,325 74.983 -2.04%
2010-08-04 0 0.245 0.240 0.245 0.240 0.246 6,794,000 1,659,780 0.2443 75.54 74.00 75.54 74.00 75.85 22,036 75.323 -0.41%
2010-08-03 0 0.246 0.246 0.249 0.244 0.249 7,766,000 1,928,578 0.2483 75.85 75.85 76.77 75.23 76.77 25,188 76.567 0.00%
2010-08-02 0 0.246 0.245 0.247 0.244 0.255 7,004,000 1,722,332 0.2459 75.85 75.54 76.15 75.23 78.62 22,717 75.818 -3.53%
2010-07-30 0 0.255 0.250 0.255 0.243 0.255 8,646,000 2,133,984 0.2468 78.62 77.08 78.62 74.92 78.62 28,042 76.099 5.81%
2010-07-29 0 0.241 0.238 0.246 0.238 0.247 9,794,000 2,399,246 0.2450 74.31 73.38 75.85 73.38 76.15 31,766 75.529 -0.82%
2010-07-28 0 0.243 0.241 0.245 0.238 0.245 5,750,000 1,406,060 0.2445 74.92 74.31 75.54 73.38 75.54 18,649 75.394 -2.02%
2010-07-27 0 0.248 0.242 0.248 0.245 0.249 10,844,000 2,683,126 0.2474 76.46 74.61 76.46 75.54 76.77 35,171 76.287 -0.40%
2010-07-26 0 0.249 0.246 0.250 0.238 0.250 14,090,000 3,444,818 0.2445 76.77 75.85 77.08 73.38 77.08 45,699 75.380 3.75%
2010-07-23 0 0.240 0.240 0.244 0.238 0.246 4,682,000 1,137,462 0.2429 74.00 74.00 75.23 73.38 75.85 15,186 74.904 0.00%
2010-07-22 0 0.240 0.238 0.245 0.238 0.240 450,000 107,860 0.2397 74.00 73.38 75.54 73.38 74.00 1,460 73.901 -2.04%
2010-07-21 0 0.245 0.240 0.245 0.240 0.245 318,000 77,270 0.2430 75.54 74.00 75.54 74.00 75.54 1,031 74.918 -1.61%
2010-07-20 0 0.249 0.239 0.249 0.238 0.250 580,000 141,294 0.2436 76.77 73.69 76.77 73.38 77.08 1,881 75.110 3.75%
2010-07-19 0 0.240 0.240 0.250 0.240 0.250 480,000 117,690 0.2452 74.00 74.00 77.08 74.00 77.08 1,557 75.596 -2.04%
2010-07-16 0 0.245 0.237 0.245 0.235 0.245 9,436,000 2,307,956 0.2446 75.54 73.07 75.54 72.46 75.54 30,605 75.412 -0.81%
2010-07-15 0 0.247 0.240 0.247 0.235 0.260 2,556,000 631,390 0.2470 76.15 74.00 76.15 72.46 80.16 8,290 76.162 -1.20%
2010-07-14 0 0.250 0.248 0.250 0.247 0.255 1,006,000 250,702 0.2492 77.08 76.46 77.08 76.15 78.62 3,263 76.835 -1.96%
2010-07-13 0 0.255 0.250 0.255 0.247 0.255 832,000 209,320 0.2516 78.62 77.08 78.62 76.15 78.62 2,698 77.569 2.00%
2010-07-12 0 0.250 0.249 0.250 0.246 0.255 2,340,000 584,716 0.2499 77.08 76.77 77.08 75.85 78.62 7,590 77.042 0.00%
2010-07-09 0 0.250 0.249 0.255 0.240 0.250 2,712,000 664,750 0.2451 77.08 76.77 78.62 74.00 77.08 8,796 75.574 0.00%
2010-07-08 0 0.250 0.250 0.255 0.248 0.255 1,200,000 299,040 0.2492 77.08 77.08 78.62 76.46 78.62 3,892 76.833 0.40%
2010-07-07 0 0.249 0.246 0.250 0.248 0.249 1,030,000 255,470 0.2480 76.77 75.85 77.08 76.46 76.77 3,341 76.472 0.40%
2010-07-06 0 0.248 0.238 0.248 0.238 0.248 5,430,000 1,315,982 0.2424 76.46 73.38 76.46 73.38 76.46 17,612 74.722 0.81%
2010-07-05 0 0.246 0.241 0.246 0.240 0.247 4,960,000 1,220,988 0.2462 75.85 74.31 75.85 74.00 76.15 16,087 75.898 -0.40%
2010-07-02 0 0.247 0.247 0.249 0.245 0.249 710,000 174,930 0.2464 76.15 76.15 76.77 75.54 76.77 2,303 75.964 -3.14%
2010-06-30 0 0.255 0.248 0.255 0.247 0.255 5,164,000 1,287,880 0.2494 78.62 76.46 78.62 76.15 78.62 16,749 76.894 2.00%
2010-06-29 0 0.250 0.245 0.250 0.242 0.250 2,630,000 651,064 0.2476 77.08 75.54 77.08 74.61 77.08 8,530 76.325 0.00%
2010-06-28 0 0.250 0.240 0.250 0.241 0.275 7,128,000 1,786,692 0.2507 77.08 74.00 77.08 74.31 84.79 23,119 77.283 -3.85%
2010-06-25 0 0.260 0.260 0.265 0.260 0.270 912,000 239,620 0.2627 80.16 80.16 81.70 80.16 83.25 2,958 81.008 -3.70%
2010-06-24 0 0.270 0.260 0.270 0.260 0.275 5,158,000 1,368,020 0.2652 83.25 80.16 83.25 80.16 84.79 16,729 81.773 0.00%
2010-06-23 0 0.270 0.265 0.270 0.265 0.270 6,704,000 1,804,390 0.2692 83.25 81.70 83.25 81.70 83.25 21,744 82.985 -1.82%
2010-06-22 0 0.275 0.270 0.275 0.270 0.275 4,698,000 1,289,160 0.2744 84.79 83.25 84.79 83.25 84.79 15,237 84.605 -1.79%
2010-06-21 0 0.280 0.275 0.280 0.270 0.280 8,318,000 2,279,110 0.2740 86.33 84.79 86.33 83.25 86.33 26,979 84.479 1.82%
2010-06-18 0 0.275 0.270 0.275 0.270 0.275 7,510,000 2,062,100 0.2746 84.79 83.25 84.79 83.25 84.79 24,358 84.659 0.00%
2010-06-17 0 0.275 0.270 0.275 0.270 0.280 11,092,000 3,050,650 0.2750 84.79 83.25 84.79 83.25 86.33 35,976 84.798 1.85%
2010-06-15 0 0.270 0.270 0.275 0.270 0.275 3,510,000 947,800 0.2700 83.25 83.25 84.79 83.25 84.79 11,384 83.255 -3.57%
2010-06-14 0 0.280 0.275 0.280 0.270 0.280 6,904,000 1,880,610 0.2724 86.33 84.79 86.33 83.25 86.33 22,392 83.984 5.66%
2010-06-11 0 0.265 0.265 0.270 0.265 0.275 12,448,000 3,360,570 0.2700 81.70 81.70 83.25 81.70 84.79 40,374 83.237 -1.85%
2010-06-10 0 0.270 0.265 0.270 0.265 0.275 430,000 115,310 0.2682 83.25 81.70 83.25 81.70 84.79 1,395 82.680 0.00%
2010-06-09 0 0.270 0.250 0.270 0.250 0.270 1,202,000 316,170 0.2630 83.25 77.08 83.25 77.08 83.25 3,899 81.099 0.00%
2010-06-08 0 0.270 0.270 0.275 0.270 0.280 20,130,000 5,438,030 0.2701 83.25 83.25 84.79 83.25 86.33 65,289 83.291 -1.82%
2010-06-07 0 0.275 0.270 0.280 0.265 0.280 1,394,000 376,600 0.2702 84.79 83.25 86.33 81.70 86.33 4,521 83.295 -1.79%
2010-06-04 0 0.280 0.270 0.280 0.270 0.280 17,052,000 4,524,240 0.2653 86.33 83.25 86.33 83.25 86.33 55,306 81.803 1.82%
2010-06-03 0 0.275 0.270 0.275 0.270 0.285 1,838,000 510,420 0.2777 84.79 83.25 84.79 83.25 87.87 5,961 85.622 1.85%
2010-06-02 0 0.270 0.265 0.270 0.260 0.280 18,430,000 4,828,490 0.2620 83.25 81.70 83.25 80.16 86.33 59,776 80.777 -3.57%
2010-06-01 0 0.280 0.280 0.285 0.270 0.295 104,200,000 27,191,840 0.2610 86.33 86.33 87.87 83.25 90.95 337,961 80.458 3.70%
2010-05-31 0 0.270 0.270 0.275 0.270 0.290 11,644,000 3,238,260 0.2781 83.25 83.25 84.79 83.25 89.41 37,766 85.745 -1.82%
2010-05-28 0 0.275 0.275 0.280 0.260 0.285 7,392,000 2,006,180 0.2714 84.79 84.79 86.33 80.16 87.87 23,975 83.678 3.77%
2010-05-27 0 0.265 0.260 0.270 0.236 0.270 6,900,000 1,771,876 0.2568 81.70 80.16 83.25 72.76 83.25 22,379 79.174 11.34%
2010-05-26 0 0.238 0.230 0.248 0.230 0.249 18,890,000 4,593,186 0.2432 73.38 70.91 76.46 70.91 76.77 61,268 74.969 -2.46%
2010-05-25 0 0.244 0.242 0.249 0.230 0.250 109,342,000 28,232,708 0.2582 75.23 74.61 76.77 70.91 77.08 354,639 79.610 -2.40%
2010-05-24 0 0.250 0.249 0.255 0.245 0.275 7,070,000 1,796,392 0.2541 77.08 76.77 78.62 75.54 84.79 22,931 78.340 -3.85%
2010-05-20 0 0.260 0.255 0.260 0.241 0.310 17,684,000 4,774,514 0.2700 80.16 78.62 80.16 74.31 95.58 57,356 83.243 -16.13%
2010-05-19 0 0.310 0.310 0.315 0.305 0.375 28,358,000 9,711,090 0.3424 95.58 95.58 97.12 94.04 115.6 91,976 105.58 -7.46%
2010-05-18 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2010-05-04 0 0.335 0.325 0.330 0.325 0.355 5,664,000 1,900,980 0.3356 103.3 100.2 101.7 100.2 109.5 18,371 103.48 -2.90%
2010-05-03 0 0.345 0.335 0.345 0.335 0.345 1,336,000 453,030 0.3391 106.4 103.3 106.4 103.3 106.4 4,333 104.55 1.47%
2010-04-30 0 0.340 0.335 0.340 0.320 0.365 49,596,000 17,254,660 0.3479 104.8 103.3 104.8 98.66 112.5 160,859 107.27 6.25%
2010-04-29 0 0.320 0.320 0.325 0.320 0.340 5,062,000 1,685,060 0.3329 98.66 98.66 100.2 98.66 104.8 16,418 102.63 -3.03%
2010-04-28 0 0.330 0.325 0.330 0.325 0.335 5,178,000 1,713,040 0.3308 101.7 100.2 101.7 100.2 103.3 16,794 102.00 0.00%
2010-04-27 0 0.330 0.330 0.335 0.330 0.345 7,910,000 2,701,400 0.3415 101.7 101.7 103.3 101.7 106.4 25,655 105.30 -1.49%
2010-04-26 0 0.335 0.330 0.335 0.325 0.335 3,408,000 1,123,880 0.3298 103.3 101.7 103.3 100.2 103.3 11,053 101.68 0.00%
2010-04-23 0 0.335 0.330 0.335 0.330 0.340 10,704,000 3,606,820 0.3370 103.3 101.7 103.3 101.7 104.8 34,717 103.89 3.08%
2010-04-22 0 0.325 0.325 0.330 0.325 0.330 7,136,000 2,326,040 0.3260 100.2 100.2 101.7 100.2 101.7 23,145 100.50 0.00%
2010-04-21 0 0.325 0.325 0.330 0.320 0.330 5,512,000 1,786,060 0.3240 100.2 100.2 101.7 98.66 101.7 17,878 99.905 1.56%
2010-04-20 0 0.320 0.320 0.325 0.320 0.340 11,288,000 3,701,860 0.3279 98.66 98.66 100.2 98.66 104.8 36,611 101.11 -5.88%
2010-04-19 0 0.340 0.335 0.340 0.330 0.345 1,002,000 336,150 0.3355 104.8 103.3 104.8 101.7 106.4 3,250 103.43 -1.45%
2010-04-16 0 0.345 0.340 0.345 0.340 0.350 4,804,000 1,648,840 0.3432 106.4 104.8 106.4 104.8 107.9 15,581 105.82 -2.82%
2010-04-15 0 0.355 0.350 0.360 0.350 0.360 4,382,000 1,562,120 0.3565 109.5 107.9 111.0 107.9 111.0 14,213 109.91 -1.39%
2010-04-14 0 0.360 0.355 0.360 0.350 0.380 20,204,000 7,378,820 0.3652 111.0 109.5 111.0 107.9 117.2 65,529 112.60 7.46%
2010-04-13 1 0.335 0.330 0.340 0.335 0.350 4,508,000 1,534,830 0.3405 103.3 101.7 104.8 103.3 107.9 14,621 104.97 -2.90%
2010-04-12 0 0.345 0.340 0.350 0.335 0.355 5,526,000 1,901,690 0.3441 106.4 104.8 107.9 103.3 109.5 17,923 106.10 1.47%
2010-04-09 0 0.340 0.340 0.345 0.325 0.355 7,058,000 2,424,150 0.3435 104.8 104.8 106.4 100.2 109.5 22,892 105.90 4.62%
2010-04-08 0 0.325 0.325 0.330 0.320 0.330 2,858,000 929,050 0.3251 100.2 100.2 101.7 98.66 101.7 9,270 100.23 -1.52%
2010-04-07 0 0.330 0.330 0.335 0.320 0.335 5,098,000 1,681,130 0.3298 101.7 101.7 103.3 98.66 103.3 16,535 101.67 -1.49%
2010-04-01 0 0.335 0.330 0.340 0.330 0.350 5,944,000 2,013,520 0.3387 103.3 101.7 104.8 101.7 107.9 19,279 104.44 -4.29%
2010-03-31 0 0.350 0.345 0.350 0.300 0.355 27,466,000 9,059,480 0.3298 107.9 106.4 107.9 92.50 109.5 89,083 101.70 4.48%
2010-03-30 0 0.335 0.330 0.335 0.335 0.350 16,686,000 5,770,930 0.3459 103.3 101.7 103.3 103.3 107.9 54,119 106.63 -4.29%
2010-03-29 0 0.350 0.350 0.355 0.350 0.360 2,404,000 850,900 0.3540 107.9 107.9 109.5 107.9 111.0 7,797 109.13 -2.78%
2010-03-26 0 0.360 0.355 0.360 0.350 0.360 2,380,000 846,070 0.3555 111.0 109.5 111.0 107.9 111.0 7,719 109.60 1.41%
2010-03-25 0 0.355 0.355 0.360 0.355 0.375 7,318,000 2,684,600 0.3668 109.5 109.5 111.0 109.5 115.6 23,735 113.11 -1.39%
2010-03-24 0 0.360 0.360 0.365 0.350 0.365 6,682,000 2,388,810 0.3575 111.0 111.0 112.5 107.9 112.5 21,672 110.22 1.41%
2010-03-23 0 0.355 0.355 0.360 0.355 0.360 2,716,000 976,230 0.3594 109.5 109.5 111.0 109.5 111.0 8,809 110.82 -1.39%
2010-03-22 0 0.360 0.360 0.365 0.360 0.370 4,080,000 1,482,840 0.3634 111.0 111.0 112.5 111.0 114.1 13,233 112.06 0.00%
2010-03-19 0 0.360 0.355 0.360 0.355 0.375 9,496,000 3,466,650 0.3651 111.0 109.5 111.0 109.5 115.6 30,799 112.56 -2.70%
2010-03-18 0 0.370 0.365 0.370 0.360 0.385 6,458,000 2,395,630 0.3710 114.1 112.5 114.1 111.0 118.7 20,946 114.37 2.78%
2010-03-17 0 0.360 0.355 0.360 0.350 0.360 4,356,000 1,553,570 0.3567 111.0 109.5 111.0 107.9 111.0 14,128 109.96 1.41%
2010-03-16 0 0.355 0.355 0.360 0.355 0.360 2,222,000 795,800 0.3581 109.5 109.5 111.0 109.5 111.0 7,207 110.42 -1.39%
2010-03-15 0 0.360 0.360 0.365 0.360 0.365 1,874,000 678,530 0.3621 111.0 111.0 112.5 111.0 112.5 6,078 111.64 -1.37%
2010-03-12 0 0.365 0.365 0.370 0.360 0.370 2,114,000 771,400 0.3649 112.5 112.5 114.1 111.0 114.1 6,857 112.51 0.00%
2010-03-11 0 0.365 0.365 0.370 0.360 0.370 6,270,000 2,286,630 0.3647 112.5 112.5 114.1 111.0 114.1 20,336 112.44 -1.35%
2010-03-10 0 0.370 0.365 0.370 0.370 0.375 1,482,000 548,610 0.3702 114.1 112.5 114.1 114.1 115.6 4,807 114.13 -1.33%
2010-03-09 0 0.375 0.370 0.375 0.365 0.375 3,268,000 1,218,070 0.3727 115.6 114.1 115.6 112.5 115.6 10,599 114.92 1.35%
2010-03-08 0 0.370 0.365 0.370 0.365 0.370 5,064,000 1,866,890 0.3687 114.1 112.5 114.1 112.5 114.1 16,425 113.66 0.00%
2010-03-05 0 0.370 0.370 0.375 0.365 0.375 5,048,000 1,865,340 0.3695 114.1 114.1 115.6 112.5 115.6 16,373 113.93 0.00%
2010-03-04 0 0.370 0.365 0.370 0.360 0.375 2,824,000 1,042,060 0.3690 114.1 112.5 114.1 111.0 115.6 9,159 113.77 1.37%
2010-03-03 0 0.365 0.360 0.365 0.360 0.370 4,136,000 1,509,030 0.3649 112.5 111.0 112.5 111.0 114.1 13,415 112.49 -1.35%
2010-03-02 0 0.370 0.365 0.370 0.365 0.375 10,006,000 3,723,580 0.3721 114.1 112.5 114.1 112.5 115.6 32,453 114.74 0.00%
2010-03-01 0 0.370 0.365 0.370 0.365 0.375 2,784,000 1,024,980 0.3682 114.1 112.5 114.1 112.5 115.6 9,030 113.51 0.00%
2010-02-26 0 0.370 0.365 0.370 0.360 0.370 5,632,000 2,065,040 0.3667 114.1 112.5 114.1 111.0 114.1 18,267 113.05 1.37%
2010-02-25 0 0.365 0.360 0.370 0.355 0.375 6,242,000 2,284,050 0.3659 112.5 111.0 114.1 109.5 115.6 20,245 112.82 -2.67%
2010-02-24 0 0.375 0.370 0.375 0.365 0.375 5,124,000 1,894,870 0.3698 115.6 114.1 115.6 112.5 115.6 16,619 114.02 1.35%
2010-02-23 0 0.370 0.370 0.375 0.370 0.380 11,614,000 4,339,570 0.3736 114.1 114.1 115.6 114.1 117.2 37,669 115.20 -2.63%
2010-02-22 0 0.380 0.375 0.380 0.375 0.385 6,516,000 2,454,920 0.3768 117.2 115.6 117.2 115.6 118.7 21,134 116.16 1.33%
2010-02-19 0 0.375 0.375 0.380 0.375 0.390 3,432,000 1,299,670 0.3787 115.6 115.6 117.2 115.6 120.2 11,131 116.76 -5.06%
2010-02-18 0 0.395 0.390 0.395 0.390 0.395 5,496,000 2,155,970 0.3923 121.8 120.2 121.8 120.2 121.8 17,826 120.95 1.28%
2010-02-17 0 0.390 0.380 0.390 0.380 0.390 3,668,000 1,415,650 0.3859 120.2 117.2 120.2 117.2 120.2 11,897 118.99 1.30%
2010-02-12 0 0.385 0.380 0.385 0.375 0.385 3,562,000 1,360,790 0.3820 118.7 117.2 118.7 115.6 118.7 11,553 117.79 2.67%
2010-02-11 0 0.375 0.370 0.375 0.375 0.385 3,828,000 1,445,140 0.3775 115.6 114.1 115.6 115.6 118.7 12,416 116.40 1.35%
2010-02-10 0 0.370 0.370 0.375 0.370 0.380 3,936,000 1,471,360 0.3738 114.1 114.1 115.6 114.1 117.2 12,766 115.26 -1.33%
2010-02-09 0 0.375 0.370 0.375 0.370 0.380 8,772,000 3,278,680 0.3738 115.6 114.1 115.6 114.1 117.2 28,451 115.24 -2.60%
2010-02-08 0 0.385 0.380 0.385 0.380 0.395 10,564,000 4,140,450 0.3919 118.7 117.2 118.7 117.2 121.8 34,263 120.84 0.00%
2010-02-05 0 0.385 0.375 0.385 0.375 0.395 17,316,000 6,634,360 0.3831 118.7 115.6 118.7 115.6 121.8 56,163 118.13 -3.75%
2010-02-04 0 0.400 0.395 0.400 0.395 0.410 25,600,000 10,272,760 0.4013 123.3 121.8 123.3 121.8 126.4 83,031 123.72 -2.44%
2010-02-03 0 0.410 0.405 0.410 0.400 0.425 26,722,000 10,944,880 0.4096 126.4 124.9 126.4 123.3 131.0 86,670 126.28 0.00%
2010-02-02 0 0.410 0.410 0.415 0.410 0.430 27,036,000 11,252,440 0.4162 126.4 126.4 128.0 126.4 132.6 87,688 128.32 -2.38%
2010-02-01 0 0.420 0.415 0.420 0.405 0.440 43,032,000 18,281,320 0.4248 129.5 128.0 129.5 124.9 135.7 139,569 130.98 0.00%
2010-01-29 0 0.420 0.410 0.420 0.410 0.430 23,806,000 10,099,820 0.4243 129.5 126.4 129.5 126.4 132.6 77,212 130.81 -2.33%
2010-01-28 0 0.430 0.425 0.430 0.410 0.430 24,244,000 10,292,170 0.4245 132.6 131.0 132.6 126.4 132.6 78,633 130.89 4.88%
2010-01-27 0 0.410 0.410 0.415 0.405 0.440 29,860,000 12,517,420 0.4192 126.4 126.4 128.0 124.9 135.7 96,848 129.25 -3.53%
2010-01-26 0 0.425 0.420 0.430 0.415 0.440 28,556,000 12,213,660 0.4277 131.0 129.5 132.6 128.0 135.7 92,618 131.87 -3.41%
2010-01-25 0 0.440 0.435 0.440 0.435 0.455 16,332,000 7,205,570 0.4412 135.7 134.1 135.7 134.1 140.3 52,971 136.03 -2.22%
2010-01-22 0 0.450 0.450 0.455 0.435 0.460 18,198,000 8,103,700 0.4453 138.7 138.7 140.3 134.1 141.8 59,023 137.30 -2.17%
2010-01-21 0 0.460 0.455 0.460 0.455 0.480 29,210,000 13,742,520 0.4705 141.8 140.3 141.8 140.3 148.0 94,739 145.06 -2.13%
2010-01-20 0 0.470 0.470 0.475 0.450 0.475 63,234,000 29,343,840 0.4641 144.9 144.9 146.5 138.7 146.5 205,092 143.08 3.30%
2010-01-19 0 0.455 0.450 0.455 0.445 0.495 154,153,200 73,085,558 0.4741 140.3 138.7 140.3 137.2 152.6 499,979 146.18 1.11%
2010-01-18 0 0.450 0.450 0.455 0.425 0.530 250,242,000 120,743,030 0.4825 138.7 138.7 140.3 131.0 163.4 811,632 148.77 11.11%
2010-01-15 1 - - - - - 0 0 - 124.9 - - - - 0 - 0.00%
2010-01-14 0 0.405 0.405 0.410 0.405 0.420 22,138,000 9,195,980 0.4154 124.9 124.9 126.4 124.9 129.5 71,802 128.07 -1.22%
2010-01-13 0 0.410 0.410 0.415 0.405 0.445 102,504,000 43,481,970 0.4242 126.4 126.4 128.0 124.9 137.2 332,460 130.79 0.00%
2010-01-12 0 0.410 0.405 0.410 0.395 0.415 23,720,000 9,597,770 0.4046 126.4 124.9 126.4 121.8 128.0 76,933 124.75 -1.20%
2010-01-11 0 0.415 0.410 0.415 0.405 0.420 20,345,600 8,363,138 0.4111 128.0 126.4 128.0 124.9 129.5 65,989 126.74 2.47%
2010-01-08 0 0.405 0.405 0.410 0.385 0.410 28,198,000 11,331,270 0.4018 124.9 124.9 126.4 118.7 126.4 91,457 123.90 3.85%
2010-01-07 0 0.390 0.385 0.390 0.375 0.390 7,684,000 2,933,160 0.3817 120.2 118.7 120.2 115.6 120.2 24,922 117.69 1.30%
2010-01-06 0 0.385 0.380 0.385 0.380 0.385 6,940,000 2,643,750 0.3809 118.7 117.2 118.7 117.2 118.7 22,509 117.45 0.00%
2010-01-05 0 0.385 0.385 0.390 0.385 0.390 3,200,000 1,233,160 0.3854 118.7 118.7 120.2 118.7 120.2 10,379 118.81 -1.28%
2010-01-04 0 0.390 0.385 0.390 0.385 0.395 6,008,000 2,344,860 0.3903 120.2 118.7 120.2 118.7 121.8 19,486 120.33 0.00%
2009-12-31 0 0.390 0.385 0.390 0.380 0.390 4,168,000 1,603,760 0.3848 120.2 118.7 120.2 117.2 120.2 13,518 118.63 1.30%
2009-12-30 0 0.385 0.380 0.385 0.380 0.390 6,354,000 2,424,990 0.3816 118.7 117.2 118.7 117.2 120.2 20,608 117.67 0.00%
2009-12-29 0 0.385 0.380 0.385 0.380 0.400 6,184,000 2,394,070 0.3871 118.7 117.2 118.7 117.2 123.3 20,057 119.36 0.00%
2009-12-28 0 0.385 0.385 0.390 0.385 0.395 6,114,000 2,381,900 0.3896 118.7 118.7 120.2 118.7 121.8 19,830 120.12 0.00%
2009-12-24 0 0.385 0.385 0.390 0.385 0.385 954,000 367,290 0.3850 118.7 118.7 120.2 118.7 118.7 3,094 118.70 -1.28%
2009-12-23 0 0.390 0.385 0.390 0.385 0.395 37,888,000 14,917,510 0.3937 120.2 118.7 120.2 118.7 121.8 122,886 121.39 0.00%
2009-12-22 0 0.390 0.380 0.390 0.375 0.400 18,908,000 7,422,520 0.3926 120.2 117.2 120.2 115.6 123.3 61,326 121.03 -1.27%
2009-12-21 0 0.395 0.390 0.395 0.380 0.420 58,424,000 23,629,530 0.4044 121.8 120.2 121.8 117.2 129.5 189,492 124.70 3.95%
2009-12-18 0 0.380 0.375 0.380 0.370 0.380 15,484,000 5,797,100 0.3744 117.2 115.6 117.2 114.1 117.2 50,221 115.43 0.00%
2009-12-17 0 0.380 0.375 0.380 0.375 0.390 11,446,000 4,407,640 0.3851 117.2 115.6 117.2 115.6 120.2 37,124 118.73 0.00%
2009-12-16 0 0.380 0.380 0.385 0.380 0.390 11,904,000 4,582,150 0.3849 117.2 117.2 118.7 117.2 120.2 38,609 118.68 -3.80%
2009-12-15 0 0.395 0.390 0.395 0.385 0.395 29,810,000 11,704,710 0.3926 121.8 120.2 121.8 118.7 121.8 96,685 121.06 2.60%
2009-12-14 0 0.385 0.385 0.390 0.385 0.405 17,146,000 6,796,340 0.3964 118.7 118.7 120.2 118.7 124.9 55,611 122.21 -1.28%
2009-12-11 0 0.390 0.390 0.400 0.390 0.420 9,762,000 3,867,250 0.3962 120.2 120.2 123.3 120.2 129.5 31,662 122.14 -3.70%
2009-12-10 0 0.405 0.400 0.405 0.400 0.430 45,882,000 19,347,070 0.4217 124.9 123.3 124.9 123.3 132.6 148,813 130.01 0.00%
2009-12-09 0 0.405 0.405 0.410 0.395 0.455 122,526,000 53,433,780 0.4361 124.9 124.9 126.4 121.8 140.3 397,399 134.46 -4.71%
2009-12-08 0 0.425 0.430 0.435 0.415 0.435 144,776,000 61,922,260 0.4277 131.0 132.6 134.1 128.0 134.1 469,565 131.87 2.41%
2009-12-07 0 0.415 0.410 0.415 0.390 0.420 152,974,000 62,806,370 0.4106 128.0 126.4 128.0 120.2 129.5 496,154 126.59 6.41%
2009-12-04 0 0.390 0.380 0.390 0.380 0.395 143,594,000 55,933,440 0.3895 120.2 117.2 120.2 117.2 121.8 465,731 120.10 1.30%
2009-12-03 0 0.385 0.385 0.390 0.380 0.390 81,044,000 31,181,250 0.3847 118.7 118.7 120.2 117.2 120.2 262,857 118.62 0.00%
2009-12-02 0 0.385 0.380 0.385 0.375 0.390 6,302,000 2,398,620 0.3806 118.7 117.2 118.7 115.6 120.2 20,440 117.35 0.00%
2009-12-01 0 0.385 0.380 0.385 0.360 0.390 34,047,200 12,933,042 0.3799 118.7 117.2 118.7 111.0 120.2 110,428 117.12 5.48%
2009-11-30 0 0.365 0.360 0.365 0.360 0.370 5,884,000 2,135,660 0.3630 112.5 111.0 112.5 111.0 114.1 19,084 111.91 -1.35%
2009-11-27 0 0.370 0.360 0.370 0.340 0.375 32,450,000 11,835,540 0.3647 114.1 111.0 114.1 104.8 115.6 105,248 112.45 0.00%
2009-11-26 0 0.370 0.365 0.370 0.365 0.375 6,698,000 2,459,920 0.3673 114.1 112.5 114.1 112.5 115.6 21,724 113.23 0.00%
2009-11-25 0 0.370 0.370 0.375 0.370 0.375 11,288,000 4,202,660 0.3723 114.1 114.1 115.6 114.1 115.6 36,611 114.79 0.00%
2009-11-24 0 0.370 0.370 0.375 0.370 0.380 5,540,000 2,071,100 0.3738 114.1 114.1 115.6 114.1 117.2 17,968 115.26 -1.33%
2009-11-23 0 0.375 0.375 0.380 0.375 0.385 15,632,000 5,948,260 0.3805 115.6 115.6 117.2 115.6 118.7 50,701 117.32 -3.85%
2009-11-20 0 0.390 0.380 0.390 0.380 0.400 9,524,000 3,682,640 0.3867 120.2 117.2 120.2 117.2 123.3 30,890 119.22 -1.27%
2009-11-19 0 0.395 0.390 0.395 0.390 0.400 24,482,000 9,714,110 0.3968 121.8 120.2 121.8 120.2 123.3 79,405 122.34 1.28%
2009-11-18 0 0.390 0.385 0.395 0.385 0.405 81,184,000 32,239,320 0.3971 120.2 118.7 121.8 118.7 124.9 263,311 122.44 2.63%
2009-11-17 0 0.380 0.375 0.380 0.370 0.390 33,132,000 12,558,860 0.3791 117.2 115.6 117.2 114.1 120.2 107,460 116.87 -1.30%
2009-11-16 0 0.385 0.380 0.385 0.380 0.415 54,240,000 21,417,080 0.3949 118.7 117.2 118.7 117.2 128.0 175,921 121.74 1.32%
2009-11-13 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2009-11-04 0 0.380 0.380 0.385 0.355 0.385 37,954,000 14,159,650 0.3731 117.2 117.2 118.7 109.5 118.7 123,100 115.03 1.33%
2009-11-03 0 0.375 0.370 0.375 0.365 0.380 16,206,000 6,014,780 0.3711 115.6 114.1 115.6 112.5 117.2 52,562 114.43 -1.32%
2009-11-02 0 0.380 0.375 0.380 0.370 0.385 19,046,000 7,170,670 0.3765 117.2 115.6 117.2 114.1 118.7 61,774 116.08 -1.30%
2009-10-30 0 0.385 0.385 0.390 0.380 0.400 27,718,000 10,821,080 0.3904 118.7 118.7 120.2 117.2 123.3 89,900 120.37 1.32%
2009-10-29 0 0.380 0.370 0.380 0.360 0.380 18,350,000 6,812,700 0.3713 117.2 114.1 117.2 111.0 117.2 59,516 114.47 2.70%
2009-10-28 0 0.370 0.370 0.375 0.370 0.380 12,436,000 4,653,990 0.3742 114.1 114.1 115.6 114.1 117.2 40,335 115.38 -1.33%
2009-10-27 0 0.375 0.370 0.375 0.370 0.385 19,672,000 7,448,770 0.3786 115.6 114.1 115.6 114.1 118.7 63,804 116.74 1.35%
2009-10-23 0 0.370 0.370 0.375 0.370 0.380 13,520,000 5,049,480 0.3735 114.1 114.1 115.6 114.1 117.2 43,851 115.15 -1.33%
2009-10-22 0 0.375 0.370 0.375 0.370 0.380 30,926,000 11,467,910 0.3708 115.6 114.1 115.6 114.1 117.2 100,305 114.33 -1.32%
2009-10-21 0 0.380 0.375 0.380 0.375 0.400 195,964,000 75,807,470 0.3868 117.2 115.6 117.2 115.6 123.3 635,587 119.27 -3.80%
2009-10-20 0 0.395 0.395 0.400 0.390 0.405 20,422,000 8,047,400 0.3941 121.8 121.8 123.3 120.2 124.9 66,236 121.49 -2.47%
2009-10-19 0 0.405 0.400 0.405 0.400 0.425 34,270,666 14,015,806 0.4090 124.9 123.3 124.9 123.3 131.0 111,153 126.09 -1.22%
2009-10-16 0 0.410 0.405 0.410 0.405 0.420 17,884,000 7,381,870 0.4128 126.4 124.9 126.4 124.9 129.5 58,005 127.26 0.00%
2009-10-15 0 0.410 0.410 0.415 0.410 0.440 168,100,000 71,586,770 0.4259 126.4 126.4 128.0 126.4 135.7 545,214 131.30 -3.53%
2009-10-14 0 0.425 0.425 0.430 0.400 0.475 369,326,000 164,115,130 0.4444 131.0 131.0 132.6 123.3 146.5 1,197,868 137.01 4.94%
2009-10-13 0 0.405 0.400 0.405 0.400 0.410 28,644,000 11,524,850 0.4023 124.9 123.3 124.9 123.3 126.4 92,904 124.05 0.00%
2009-10-12 0 0.405 0.400 0.405 0.390 0.415 71,034,000 28,805,530 0.4055 124.9 123.3 124.9 120.2 128.0 230,391 125.03 1.25%
2009-10-09 0 0.400 0.395 0.400 0.390 0.405 18,302,000 7,210,890 0.3940 123.3 121.8 123.3 120.2 124.9 59,360 121.48 2.56%
2009-10-08 0 0.390 0.390 0.395 0.390 0.410 15,828,000 6,329,840 0.3999 120.2 120.2 121.8 120.2 126.4 51,336 123.30 -2.50%
2009-10-07 0 0.400 0.395 0.400 0.365 0.410 48,694,000 19,303,680 0.3964 123.3 121.8 123.3 112.5 126.4 157,934 122.23 8.11%
2009-10-06 0 0.370 0.370 0.375 0.370 0.375 9,334,000 3,462,740 0.3710 114.1 114.1 115.6 114.1 115.6 30,274 114.38 -1.33%
2009-10-05 0 0.375 0.370 0.375 0.370 0.375 2,134,000 796,900 0.3734 115.6 114.1 115.6 114.1 115.6 6,921 115.14 1.35%
2009-10-02 0 0.370 0.370 0.375 0.365 0.375 7,208,000 2,649,740 0.3676 114.1 114.1 115.6 112.5 115.6 23,378 113.34 0.00%
2009-09-30 0 0.370 0.370 0.375 0.365 0.385 16,132,000 5,982,270 0.3708 114.1 114.1 115.6 112.5 118.7 52,322 114.33 -1.33%
2009-09-29 0 0.375 0.370 0.375 0.370 0.400 34,398,000 13,269,440 0.3858 115.6 114.1 115.6 114.1 123.3 111,566 118.94 -2.60%
2009-09-28 0 0.385 0.385 0.390 0.385 0.415 43,380,000 17,197,990 0.3964 118.7 118.7 120.2 118.7 128.0 140,698 122.23 -2.53%
2009-09-25 0 0.395 0.395 0.400 0.395 0.405 6,820,000 2,723,420 0.3993 121.8 121.8 123.3 121.8 124.9 22,120 123.12 -1.25%
2009-09-24 0 0.400 0.395 0.400 0.395 0.405 19,150,000 7,644,020 0.3992 123.3 121.8 123.3 121.8 124.9 62,111 123.07 1.27%
2009-09-23 0 0.395 0.395 0.400 0.375 0.430 152,738,000 63,077,710 0.4130 121.8 121.8 123.3 115.6 132.6 495,389 127.33 2.60%
2009-09-22 0 0.385 0.385 0.390 0.380 0.395 13,954,000 5,399,400 0.3869 118.7 118.7 120.2 117.2 121.8 45,258 119.30 -1.28%
2009-09-21 0 0.390 0.385 0.390 0.370 0.400 54,168,000 21,038,570 0.3884 120.2 118.7 120.2 114.1 123.3 175,688 119.75 5.41%
2009-09-18 0 0.370 0.370 0.375 0.370 0.385 27,586,000 10,273,240 0.3724 114.1 114.1 115.6 114.1 118.7 89,472 114.82 -1.33%
2009-09-17 0 0.375 0.375 0.380 0.375 0.405 69,310,000 26,631,740 0.3842 115.6 115.6 117.2 115.6 124.9 224,799 118.47 -5.06%
2009-09-16 0 0.395 0.390 0.400 0.385 0.425 126,766,000 51,591,830 0.4070 121.8 120.2 123.3 118.7 131.0 411,151 125.48 0.00%
2009-09-15 0 0.395 0.395 0.400 0.380 0.415 96,900,000 38,937,210 0.4018 121.8 121.8 123.3 117.2 128.0 314,284 123.89 2.60%
2009-09-14 0 0.385 0.380 0.385 0.370 0.410 62,430,000 24,669,440 0.3952 118.7 117.2 118.7 114.1 126.4 202,485 121.83 2.67%
2009-09-11 0 0.375 0.375 0.380 0.365 0.380 17,614,000 6,546,890 0.3717 115.6 115.6 117.2 112.5 117.2 57,129 114.60 2.74%
2009-09-10 0 0.365 0.365 0.370 0.365 0.380 30,392,000 11,267,760 0.3707 112.5 112.5 114.1 112.5 117.2 98,573 114.31 0.00%
2009-09-09 0 0.365 0.365 0.370 0.365 0.380 20,284,000 7,579,980 0.3737 112.5 112.5 114.1 112.5 117.2 65,789 115.22 -2.67%
2009-09-08 0 0.375 0.370 0.375 0.375 0.385 17,182,000 6,521,680 0.3796 115.6 114.1 115.6 115.6 118.7 55,728 117.03 -1.32%
2009-09-07 0 0.380 0.380 0.385 0.380 0.390 8,650,000 3,317,570 0.3835 117.2 117.2 118.7 117.2 120.2 28,055 118.25 0.00%
2009-09-04 0 0.380 0.380 0.385 0.375 0.395 25,722,000 9,881,250 0.3842 117.2 117.2 118.7 115.6 121.8 83,426 118.44 1.33%
2009-09-03 0 0.375 0.370 0.375 0.370 0.390 24,556,000 9,260,230 0.3771 115.6 114.1 115.6 114.1 120.2 79,645 116.27 0.00%
2009-09-02 0 0.375 0.375 0.380 0.360 0.405 76,706,000 29,656,800 0.3866 115.6 115.6 117.2 111.0 124.9 248,787 119.21 1.35%
2009-09-01 0 0.370 0.365 0.370 0.365 0.380 18,876,000 6,940,510 0.3677 114.1 112.5 114.1 112.5 117.2 61,222 113.37 -1.33%
2009-08-31 0 0.375 0.375 0.380 0.355 0.395 67,706,000 25,648,980 0.3788 115.6 115.6 117.2 109.5 121.8 219,597 116.80 -2.60%
2009-08-28 0 0.385 0.385 0.390 0.350 0.405 69,784,000 26,450,260 0.3790 118.7 118.7 120.2 107.9 124.9 226,337 116.86 2.67%
2009-08-27 0 0.375 0.375 0.380 0.375 0.395 32,016,000 12,179,360 0.3804 115.6 115.6 117.2 115.6 121.8 103,840 117.29 -3.85%
2009-08-26 0 0.390 0.385 0.390 0.385 0.410 26,190,000 10,317,610 0.3940 120.2 118.7 120.2 118.7 126.4 84,944 121.46 -3.70%
2009-08-25 0 0.405 0.405 0.410 0.405 0.425 39,474,000 16,251,080 0.4117 124.9 124.9 126.4 124.9 131.0 128,030 126.93 1.25%
2009-08-24 0 0.400 0.400 0.405 0.400 0.440 47,152,000 19,777,920 0.4195 123.3 123.3 124.9 123.3 135.7 152,932 129.32 -1.23%
2009-08-21 1 - - - - - 0 0 - 124.9 - - - - 0 - 0.00%
2009-08-20 0 0.405 0.405 0.410 0.390 0.440 88,554,000 36,520,260 0.4124 124.9 124.9 126.4 120.2 135.7 287,215 127.15 -6.90%
2009-08-19 0 0.435 0.425 0.430 0.420 0.455 107,322,000 47,348,720 0.4412 134.1 131.0 132.6 129.5 140.3 348,087 136.03 1.16%
2009-08-18 0 0.430 0.430 0.435 0.355 0.440 94,624,000 39,446,440 0.4169 132.6 132.6 134.1 109.5 135.7 306,902 128.53 1.18%
2009-08-17 0 0.425 0.425 0.430 0.415 0.480 76,234,000 33,719,290 0.4423 131.0 131.0 132.6 128.0 148.0 247,256 136.37 -9.57%
2009-08-14 0 0.470 0.465 0.470 0.440 0.480 133,130,000 62,367,940 0.4685 144.9 143.4 144.9 135.7 148.0 431,792 144.44 4.44%
2009-08-13 0 0.450 0.445 0.450 0.440 0.495 116,614,000 54,189,870 0.4647 138.7 137.2 138.7 135.7 152.6 378,225 143.27 1.12%
2009-08-12 0 0.445 0.435 0.445 0.420 0.450 86,588,000 37,514,550 0.4333 137.2 134.1 137.2 129.5 138.7 280,839 133.58 1.14%
2009-08-11 0 0.440 0.430 0.440 0.425 0.450 71,390,000 30,976,280 0.4339 135.7 132.6 135.7 131.0 138.7 231,546 133.78 2.33%
2009-08-10 0 0.430 0.425 0.430 0.415 0.465 87,182,000 38,654,800 0.4434 132.6 131.0 132.6 128.0 143.4 282,765 136.70 1.18%
2009-08-07 0 0.425 0.425 0.430 0.415 0.440 39,406,000 16,572,740 0.4206 131.0 131.0 132.6 128.0 135.7 127,809 129.67 -3.41%
2009-08-06 0 0.440 0.435 0.440 0.425 0.445 29,108,000 12,532,990 0.4306 135.7 134.1 135.7 131.0 137.2 94,409 132.75 1.15%
2009-08-05 0 0.435 0.435 0.440 0.420 0.450 30,142,000 13,121,070 0.4353 134.1 134.1 135.7 129.5 138.7 97,762 134.21 1.16%
2009-08-04 0 0.430 0.430 0.435 0.415 0.450 70,966,666 30,297,906 0.4269 132.6 132.6 134.1 128.0 138.7 230,172 131.63 -2.27%
2009-08-03 0 0.440 0.440 0.445 0.435 0.455 18,216,000 8,045,720 0.4417 135.7 135.7 137.2 134.1 140.3 59,082 136.18 -1.12%
2009-07-31 0 0.445 0.440 0.445 0.435 0.465 44,170,000 19,750,370 0.4471 137.2 135.7 137.2 134.1 143.4 143,260 137.86 -1.11%
2009-07-30 0 0.450 0.440 0.450 0.430 0.465 56,112,000 25,212,170 0.4493 138.7 135.7 138.7 132.6 143.4 181,993 138.53 3.45%
2009-07-29 0 0.435 0.435 0.440 0.420 0.475 63,814,000 28,238,300 0.4425 134.1 134.1 135.7 129.5 146.5 206,974 136.43 -6.45%
2009-07-28 0 0.465 0.465 0.470 0.465 0.530 197,042,000 98,254,230 0.4986 143.4 143.4 144.9 143.4 163.4 639,084 153.74 -3.12%
2009-07-27 0 0.480 0.480 0.485 0.435 0.495 140,696,000 65,208,800 0.4635 148.0 148.0 149.5 134.1 152.6 456,332 142.90 11.63%
2009-07-24 0 0.430 0.425 0.430 0.410 0.430 27,526,000 11,508,180 0.4181 132.6 131.0 132.6 126.4 132.6 89,278 128.90 4.88%
2009-07-23 0 0.410 0.410 0.415 0.405 0.415 20,029,000 8,226,920 0.4108 126.4 126.4 128.0 124.9 128.0 64,962 126.64 -1.20%
2009-07-22 0 0.415 0.410 0.420 0.415 0.430 23,568,000 9,917,850 0.4208 128.0 126.4 129.5 128.0 132.6 76,440 129.75 0.00%
2009-07-21 0 0.415 0.415 0.420 0.405 0.440 127,551,000 53,503,570 0.4195 128.0 128.0 129.5 124.9 135.7 413,697 129.33 -2.35%
2009-07-20 0 0.425 0.425 0.430 0.400 0.440 127,990,000 53,930,990 0.4214 131.0 131.0 132.6 123.3 135.7 415,121 129.92 0.00%
2009-07-17 0 0.425 0.420 0.425 0.390 0.430 99,328,000 40,906,860 0.4118 131.0 129.5 131.0 120.2 132.6 322,159 126.98 3.66%
2009-07-16 0 0.410 0.405 0.410 0.405 0.445 43,314,000 18,552,420 0.4283 126.4 124.9 126.4 124.9 137.2 140,484 132.06 -4.65%
2009-07-15 0 0.430 0.425 0.430 0.420 0.435 37,876,000 16,260,760 0.4293 132.6 131.0 132.6 129.5 134.1 122,847 132.37 1.18%
2009-07-14 0 0.425 0.425 0.430 0.395 0.430 130,936,000 54,577,490 0.4168 131.0 131.0 132.6 121.8 132.6 424,676 128.52 3.66%
2009-07-13 0 0.410 0.405 0.410 0.380 0.445 118,718,000 49,197,750 0.4144 126.4 124.9 126.4 117.2 137.2 385,049 127.77 0.00%
2009-07-10 0 0.410 0.405 0.410 0.400 0.415 22,432,000 9,086,560 0.4051 126.4 124.9 126.4 123.3 128.0 72,756 124.89 1.23%
2009-07-09 0 0.405 0.405 0.410 0.385 0.415 51,858,000 20,780,670 0.4007 124.9 124.9 126.4 118.7 128.0 168,196 123.55 3.85%
2009-07-08 0 0.390 0.380 0.390 0.380 0.415 54,012,000 21,159,930 0.3918 120.2 117.2 120.2 117.2 128.0 175,182 120.79 -6.02%
2009-07-07 0 0.415 0.415 0.420 0.410 0.475 138,202,000 60,603,650 0.4385 128.0 128.0 129.5 126.4 146.5 448,243 135.20 -8.79%
2009-07-06 0 0.455 0.450 0.455 0.445 0.495 189,048,000 88,059,970 0.4658 140.3 138.7 140.3 137.2 152.6 613,156 143.62 -2.15%
2009-07-03 0 0.465 0.465 0.470 0.430 0.500 168,032,000 79,499,370 0.4731 143.4 143.4 144.9 132.6 154.2 544,993 145.87 5.68%
2009-07-02 0 0.440 0.435 0.440 0.435 0.550 254,866,000 130,041,650 0.5102 135.7 134.1 135.7 134.1 169.6 826,629 157.32 -18.52%
2009-06-30 0 0.540 0.530 0.540 0.495 0.570 163,100,000 87,726,470 0.5379 166.5 163.4 166.5 152.6 175.7 528,997 165.84 9.09%
2009-06-29 0 0.495 0.490 0.495 0.485 0.520 29,750,000 14,763,960 0.4963 152.6 151.1 152.6 149.5 160.3 96,491 153.01 -1.00%
2009-06-26 0 0.500 0.500 0.510 0.495 0.520 21,839,000 11,017,830 0.5045 154.2 154.2 157.2 152.6 160.3 70,832 155.55 1.01%
2009-06-25 0 0.495 0.495 0.500 0.495 0.520 16,904,000 8,479,240 0.5016 152.6 152.6 154.2 152.6 160.3 54,826 154.66 -1.00%
2009-06-24 0 0.500 0.500 0.510 0.490 0.530 116,250,000 54,338,830 0.4674 154.2 154.2 157.2 151.1 163.4 377,044 144.12 2.04%
2009-06-23 0 0.490 0.485 0.490 0.470 0.500 24,166,000 11,737,230 0.4857 151.1 149.5 151.1 144.9 154.2 78,380 149.75 2.08%
2009-06-22 0 0.480 0.475 0.480 0.450 0.570 88,668,000 44,925,030 0.5067 148.0 146.5 148.0 138.7 175.7 287,585 156.21 6.67%
2009-06-19 0 0.450 0.445 0.450 0.445 0.470 25,596,000 11,545,130 0.4511 138.7 137.2 138.7 137.2 144.9 83,018 139.07 -2.17%
2009-06-18 0 0.460 0.460 0.465 0.460 0.495 27,526,000 13,001,930 0.4724 141.8 141.8 143.4 141.8 152.6 89,278 145.63 -7.07%
2009-06-17 0 0.495 0.490 0.495 0.475 0.510 17,584,000 8,650,190 0.4919 152.6 151.1 152.6 146.5 157.2 57,032 151.67 -1.00%
2009-06-16 0 0.500 0.495 0.500 0.455 0.540 89,804,000 45,166,060 0.5029 154.2 152.6 154.2 140.3 166.5 291,269 155.07 8.70%
2009-06-15 0 0.460 0.460 0.465 0.440 0.465 16,380,000 7,329,430 0.4475 141.8 141.8 143.4 135.7 143.4 53,127 137.96 2.22%
2009-06-12 0 0.450 0.445 0.455 0.445 0.470 20,872,000 9,615,400 0.4607 138.7 137.2 140.3 137.2 144.9 67,696 142.04 -1.10%
2009-06-11 0 0.455 0.450 0.455 0.435 0.500 89,628,000 42,207,940 0.4709 140.3 138.7 140.3 134.1 154.2 290,698 145.19 -6.19%
2009-06-10 0 0.485 0.490 0.495 0.460 0.550 133,750,000 66,482,430 0.4971 149.5 151.1 152.6 141.8 169.6 433,803 153.25 -8.49%
2009-06-09 0 0.530 0.520 0.530 0.400 0.580 418,282,000 192,090,870 0.4592 163.4 160.3 163.4 123.3 178.8 1,356,651 141.59 12.77%
2009-06-08 1 - - - - - 0 0 - 144.9 - - - - 0 - 0.00%
2009-06-05 1 0.470 0.470 0.475 0.310 0.480 167,651,500 64,300,980 0.3835 144.9 144.9 146.5 95.58 148.0 543,759 118.25 62.07%
2009-06-04 0 0.290 0.285 0.290 0.260 0.290 76,096,000 20,650,350 0.2714 89.41 87.87 89.41 80.16 89.41 246,809 83.669 9.43%
2009-06-03 0 0.265 0.265 0.270 0.255 0.275 68,670,000 18,197,630 0.2650 81.70 81.70 83.25 78.62 84.79 222,723 81.705 1.92%
2009-06-02 0 0.260 0.255 0.260 0.250 0.275 66,978,000 17,458,010 0.2607 80.16 78.62 80.16 77.08 84.79 217,236 80.364 0.00%
2009-06-01 0 0.260 0.260 0.265 0.249 0.270 100,474,000 26,136,926 0.2601 80.16 80.16 81.70 76.77 83.25 325,876 80.205 1.96%
2009-05-29 0 0.255 0.255 0.260 0.247 0.280 59,765,000 15,642,056 0.2617 78.62 78.62 80.16 76.15 86.33 193,841 80.695 0.00%
2009-05-27 0 0.255 0.255 0.260 0.248 0.290 56,714,000 14,865,774 0.2621 78.62 78.62 80.16 76.46 89.41 183,946 80.816 2.82%
2009-05-26 0 0.248 0.246 0.248 0.236 0.250 45,802,000 11,087,576 0.2421 76.46 75.85 76.46 72.76 77.08 148,554 74.637 1.64%
2009-05-25 0 0.244 0.242 0.246 0.241 0.255 14,720,000 3,633,482 0.2468 75.23 74.61 75.85 74.31 78.62 47,743 76.106 -0.81%
2009-05-22 0 0.246 0.245 0.246 0.237 0.270 72,290,000 18,154,908 0.2511 75.85 75.54 75.85 73.07 83.25 234,465 77.431 -5.38%
2009-05-21 0 0.260 0.260 0.265 0.249 0.300 58,912,000 16,008,600 0.2717 80.16 80.16 81.70 76.77 92.50 191,075 83.782 1.96%
2009-05-20 0 0.255 0.255 0.260 0.240 0.310 91,406,000 25,517,732 0.2792 78.62 78.62 80.16 74.00 95.58 296,465 86.073 -1.92%
2009-05-19 0 0.260 0.255 0.260 0.210 0.275 130,013,000 31,332,142 0.2410 80.16 78.62 80.16 64.75 84.79 421,683 74.303 25.00%
2009-05-18 0 0.208 0.207 0.209 0.163 0.211 150,646,000 28,269,538 0.1877 64.13 63.82 64.44 50.26 65.06 488,604 57.858 26.83%
2009-05-15 0 0.164 0.163 0.164 0.142 0.165 66,972,000 10,226,610 0.1527 50.56 50.26 50.56 43.78 50.87 217,216 47.080 17.14%
2009-05-14 0 0.140 0.139 0.140 0.128 0.143 76,902,000 10,422,092 0.1355 43.16 42.86 43.16 39.46 44.09 249,423 41.785 5.26%
2009-05-13 0 0.133 0.133 0.135 0.130 0.147 72,116,000 9,942,466 0.1379 41.01 41.01 41.62 40.08 45.32 233,900 42.507 -2.21%
2009-05-12 0 0.136 0.135 0.137 0.129 0.143 110,756,000 14,883,978 0.1344 41.93 41.62 42.24 39.77 44.09 359,225 41.434 0.74%
2009-05-11 0 0.135 0.135 0.136 0.116 0.140 158,938,000 20,105,744 0.1265 41.62 41.62 41.93 35.77 43.16 515,498 39.003 12.50%
2009-05-08 0 0.120 0.120 0.121 0.111 0.125 78,136,000 9,361,916 0.1198 37.00 37.00 37.31 34.22 38.54 253,425 36.942 5.26%
2009-05-07 0 0.114 0.114 0.117 0.112 0.127 94,508,000 11,270,772 0.1193 35.15 35.15 36.07 34.53 39.16 306,526 36.769 0.88%
2009-05-06 0 0.113 0.114 0.115 0.106 0.121 107,100,000 12,117,590 0.1131 34.84 35.15 35.46 32.68 37.31 347,367 34.884 -0.88%
2009-05-05 0 0.114 0.114 0.116 0.112 0.129 112,582,000 13,696,966 0.1217 35.15 35.15 35.77 34.53 39.77 365,147 37.511 -6.56%
2009-05-04 0 0.122 0.122 0.123 0.108 0.131 172,988,000 20,795,526 0.1202 37.61 37.61 37.92 33.30 40.39 561,067 37.064 32.61%
2009-04-30 0 0.092 0.091 0.092 0.087 0.103 151,640,000 14,147,916 0.0933 28.37 28.06 28.37 26.82 31.76 491,827 28.766 5.75%
2009-04-29 0 0.087 0.085 0.087 0.080 0.091 69,132,000 5,912,610 0.0855 26.82 26.21 26.82 24.67 28.06 224,222 26.369 4.82%
2009-04-28 0 0.083 0.079 0.083 0.080 0.097 51,188,000 4,672,404 0.0913 25.59 24.36 25.59 24.67 29.91 166,023 28.143 -13.54%
2009-04-27 0 0.096 0.095 0.096 0.095 0.117 100,606,000 10,754,166 0.1069 29.60 29.29 29.60 29.29 36.07 326,304 32.957 -20.00%
2009-04-24 0 0.120 0.119 0.120 0.115 0.126 86,966,000 10,478,332 0.1205 37.00 36.69 37.00 35.46 38.85 282,065 37.149 3.45%
2009-04-23 0 0.116 0.116 0.117 0.112 0.134 101,664,000 12,183,572 0.1198 35.77 35.77 36.07 34.53 41.31 329,736 36.949 -11.45%
2009-04-22 0 0.131 0.130 0.131 0.113 0.140 163,266,000 20,861,342 0.1278 40.39 40.08 40.39 34.84 43.16 529,535 39.396 19.09%
2009-04-21 0 0.110 0.107 0.111 0.084 0.111 141,522,000 13,254,172 0.0937 33.92 32.99 34.22 25.90 34.22 459,011 28.876 25.00%
2009-04-20 0 0.088 0.087 0.088 0.081 0.096 85,006,000 7,513,040 0.0884 27.13 26.82 27.13 24.97 29.60 275,707 27.250 7.32%
2009-04-17 0 0.082 0.081 0.083 0.075 0.092 119,846,000 9,998,520 0.0834 25.28 24.97 25.59 23.12 28.37 388,707 25.723 3.80%
2009-04-16 0 0.079 0.077 0.079 0.075 0.083 36,332,000 2,850,236 0.0784 24.36 23.74 24.36 23.12 25.59 117,839 24.188 2.60%
2009-04-15 0 0.077 0.077 0.078 0.075 0.079 3,938,000 306,596 0.0779 23.74 23.74 24.05 23.12 24.36 12,772 24.004 0.00%
2009-04-14 0 0.077 0.076 0.078 0.071 0.084 61,486,000 4,778,200 0.0777 23.74 23.43 24.05 21.89 25.90 199,423 23.960 -1.28%
2009-04-09 0 0.078 0.077 0.078 0.078 0.088 62,136,000 5,012,248 0.0807 24.05 23.74 24.05 24.05 27.13 201,531 24.871 -9.30%
2009-04-08 0 0.086 0.086 0.087 0.078 0.100 96,684,000 8,339,068 0.0863 26.52 26.52 26.82 24.05 30.83 313,584 26.593 -10.42%
2009-04-07 0 0.096 0.095 0.096 0.067 0.101 108,766,000 8,971,118 0.0825 29.60 29.29 29.60 20.66 31.14 352,770 25.430 39.13%
2009-04-06 0 0.069 0.069 0.070 0.063 0.069 95,342,000 6,354,480 0.0666 21.27 21.27 21.58 19.42 21.27 309,231 20.549 7.81%
2009-04-03 0 0.064 0.064 0.065 0.061 0.072 41,936,000 2,761,046 0.0658 19.73 19.73 20.04 18.81 22.20 136,015 20.300 -3.03%
2009-04-02 0 0.066 0.066 0.067 0.064 0.074 51,422,000 3,414,326 0.0664 20.35 20.35 20.66 19.73 22.82 166,782 20.472 -2.94%
2009-04-01 0 0.068 0.067 0.068 0.063 0.070 26,194,000 1,765,936 0.0674 20.97 20.66 20.97 19.42 21.58 84,957 20.786 0.00%
2009-03-31 0 0.068 0.065 0.068 0.064 0.068 2,098,000 138,930 0.0662 20.97 20.04 20.97 19.73 20.97 6,805 20.417 3.03%
2009-03-30 0 0.066 0.066 0.069 0.063 0.070 9,256,000 615,124 0.0665 20.35 20.35 21.27 19.42 21.58 30,021 20.490 -1.49%
2009-03-27 0 0.067 0.065 0.067 0.062 0.068 17,748,000 1,138,024 0.0641 20.66 20.04 20.66 19.12 20.97 57,564 19.770 8.06%
2009-03-26 0 0.062 0.061 0.064 0.061 0.066 3,052,000 190,382 0.0624 19.12 18.81 19.73 18.81 20.35 9,899 19.233 -4.62%
2009-03-25 0 0.065 0.062 0.065 0.061 0.069 12,942,000 840,638 0.0650 20.04 19.12 20.04 18.81 21.27 41,976 20.027 1.56%
2009-03-24 0 0.064 0.061 0.064 0.060 0.064 1,552,000 96,704 0.0623 19.73 18.81 19.73 18.50 19.73 5,034 19.211 0.00%
2009-03-23 0 0.064 0.062 0.064 0.061 0.064 2,414,000 150,486 0.0623 19.73 19.12 19.73 18.81 19.73 7,830 19.220 0.00%
2009-03-20 0 0.064 0.060 0.064 0.059 0.068 23,714,000 1,488,630 0.0628 19.73 18.50 19.73 18.19 20.97 76,914 19.355 6.67%
2009-03-19 0 0.060 0.059 0.060 0.060 0.064 7,356,000 448,660 0.0610 18.50 18.19 18.50 18.50 19.73 23,858 18.805 -4.76%
2009-03-18 0 0.063 0.062 0.063 0.062 0.071 14,426,000 936,962 0.0649 19.42 19.12 19.42 19.12 21.89 46,789 20.025 0.00%
2009-03-17 0 0.063 0.063 0.066 0.062 0.067 7,618,000 487,052 0.0639 19.42 19.42 20.35 19.12 20.66 24,708 19.712 -5.97%
2009-03-16 0 0.067 0.065 0.067 0.062 0.078 17,954,000 1,224,724 0.0682 20.66 20.04 20.66 19.12 24.05 58,232 21.032 0.00%
2009-03-13 0 0.067 0.066 0.067 0.066 0.078 11,398,000 795,108 0.0698 20.66 20.35 20.66 20.35 24.05 36,968 21.508 0.00%
2009-03-12 0 0.067 0.066 0.067 0.062 0.070 2,790,000 192,314 0.0689 20.66 20.35 20.66 19.12 21.58 9,049 21.252 -5.63%
2009-03-11 0 0.071 0.070 0.071 0.071 0.080 11,187,000 808,360 0.0723 21.89 21.58 21.89 21.89 24.67 36,284 22.279 -10.13%
2009-03-10 0 0.079 0.077 0.080 0.076 0.094 15,654,000 1,274,362 0.0814 24.36 23.74 24.67 23.43 28.98 50,772 25.100 -10.23%
2009-03-09 0 0.088 0.086 0.088 0.086 0.100 19,854,000 1,854,040 0.0934 27.13 26.52 27.13 26.52 30.83 64,394 28.792 10.00%
2009-03-06 0 0.080 0.076 0.080 0.071 0.089 10,368,000 847,052 0.0817 24.67 23.43 24.67 21.89 27.44 33,627 25.189 3.90%
2009-03-05 0 0.077 0.072 0.076 0.075 0.077 550,000 41,780 0.0760 23.74 22.20 23.43 23.12 23.74 1,784 23.421 8.45%
2009-03-04 0 0.071 0.071 0.073 0.066 0.077 7,099,393 506,138 0.0713 21.89 21.89 22.51 20.35 23.74 23,026 21.981 -5.33%
2009-03-03 0 0.075 0.072 0.075 0.066 0.075 5,932,000 424,024 0.0715 23.12 22.20 23.12 20.35 23.12 19,240 22.039 15.38%
2009-03-02 0 0.065 0.065 0.072 0.064 0.069 1,946,000 129,434 0.0665 20.04 20.04 22.20 19.73 21.27 6,312 20.507 1.56%
2009-02-27 0 0.064 0.063 0.068 0.060 0.070 1,990,000 130,890 0.0658 19.73 19.42 20.97 18.50 21.58 6,454 20.279 6.67%
2009-02-26 0 0.060 0.060 0.064 0.060 0.064 998,000 61,270 0.0614 18.50 18.50 19.73 18.50 19.73 3,237 18.929 -7.69%
2009-02-25 0 0.065 0.065 0.069 0.065 0.065 178,000 11,570 0.0650 20.04 20.04 21.27 20.04 20.04 577 20.041 0.00%
2009-02-24 0 0.065 0.063 0.066 0.065 0.067 630,000 41,950 0.0666 20.04 19.42 20.35 20.04 20.66 2,043 20.530 -2.99%
2009-02-23 0 0.067 0.063 0.067 0.066 0.068 2,000,000 133,876 0.0669 20.66 19.42 20.66 20.35 20.97 6,487 20.638 8.06%
2009-02-20 0 0.062 0.062 0.065 0.061 0.072 7,502,000 486,178 0.0648 19.12 19.12 20.04 18.81 22.20 24,332 19.981 -4.62%
2009-02-19 0 0.065 0.065 0.069 0.065 0.071 1,774,000 119,940 0.0676 20.04 20.04 21.27 20.04 21.89 5,754 20.845 -9.72%
2009-02-18 0 0.072 0.068 0.071 0.060 0.074 11,538,000 768,122 0.0666 22.20 20.97 21.89 18.50 22.82 37,422 20.526 16.13%
2009-02-17 0 0.062 0.060 0.062 0.056 0.062 14,992,000 871,512 0.0581 19.12 18.50 19.12 17.27 19.12 48,625 17.923 8.77%
2009-02-16 0 0.057 0.057 0.058 0.054 0.060 7,018,000 394,848 0.0563 17.57 17.57 17.88 16.65 18.50 22,762 17.347 -5.00%
2009-02-13 0 0.060 0.059 0.060 0.055 0.063 22,284,000 1,328,020 0.0596 18.50 18.19 18.50 16.96 19.42 72,276 18.374 9.09%
2009-02-12 0 0.055 0.055 0.059 0.055 0.057 3,158,000 177,686 0.0563 16.96 16.96 18.19 16.96 17.57 10,243 17.348 -6.78%
2009-02-11 0 0.059 0.058 0.060 0.059 0.066 6,322,000 379,338 0.0600 18.19 17.88 18.50 18.19 20.35 20,505 18.500 -10.61%
2009-02-10 0 0.066 0.065 0.066 0.065 0.067 9,398,000 620,576 0.0660 20.35 20.04 20.35 20.04 20.66 30,481 20.359 -2.94%
2009-02-09 0 0.068 0.066 0.069 0.068 0.075 4,182,000 294,900 0.0705 20.97 20.35 21.27 20.97 23.12 13,564 21.742 -9.33%
2009-02-06 0 0.075 0.075 0.076 0.075 0.083 4,554,000 360,062 0.0791 23.12 23.12 23.43 23.12 25.59 14,770 24.377 -1.32%
2009-02-05 0 0.076 0.076 0.080 0.076 0.085 7,354,000 579,156 0.0788 23.43 23.43 24.67 23.43 26.21 23,852 24.281 -12.64%
2009-02-04 0 0.087 0.078 0.087 0.073 0.093 3,726,000 282,944 0.0759 26.82 24.05 26.82 22.51 28.67 12,085 23.413 14.47%
2009-02-03 0 0.076 0.073 0.076 0.072 0.076 1,846,000 139,798 0.0757 23.43 22.51 23.43 22.20 23.43 5,987 23.349 -5.00%
2009-02-02 0 0.080 0.080 0.082 0.077 0.090 3,028,000 249,390 0.0824 24.67 24.67 25.28 23.74 27.75 9,821 25.394 -21.57%
2009-01-30 0 0.102 0.088 0.102 0.087 0.107 4,848,000 514,854 0.1062 31.45 27.13 31.45 26.82 32.99 15,724 32.743 14.61%
2009-01-29 0 0.089 0.081 0.090 0.071 0.105 4,962,000 380,386 0.0767 27.44 24.97 27.75 21.89 32.37 16,094 23.636 -4.30%
2009-01-23 0 0.093 0.079 0.093 0.094 0.097 3,062,000 292,958 0.0957 28.67 24.36 28.67 28.98 29.91 9,931 29.499 -2.11%
2009-01-22 0 0.095 0.076 0.095 0.070 0.095 2,846,000 207,690 0.0730 29.29 23.43 29.29 21.58 29.29 9,231 22.500 2.15%
2009-01-21 0 0.093 0.076 0.093 - - 200,000 19,200 0.0960 28.67 23.43 28.67 - - 649 29.599 -1.06%
2009-01-20 0 0.094 0.077 0.094 0.094 0.095 2,042,000 191,970 0.0940 28.98 23.74 28.98 28.98 29.29 6,623 28.985 0.00%
2009-01-19 0 0.094 0.076 0.094 0.073 0.095 3,299,000 263,170 0.0798 28.98 23.43 28.98 22.51 29.29 10,700 24.595 -1.05%
2009-01-16 0 0.095 0.086 0.095 0.066 0.095 2,284,000 176,986 0.0775 29.29 26.52 29.29 20.35 29.29 7,408 23.892 10.47%
2009-01-15 0 0.086 0.068 0.086 - - 0 0 - 26.52 20.97 26.52 - - 0 - 0.00%
2009-01-14 0 0.086 0.070 0.088 - - 0 0 - 26.52 21.58 27.13 - - 0 - 0.00%
2009-01-13 0 0.086 0.076 0.086 0.076 0.090 4,002,000 346,304 0.0865 26.52 23.43 26.52 23.43 27.75 12,980 26.680 3.61%
2009-01-12 0 0.083 0.066 0.083 0.066 0.084 2,302,000 156,638 0.0680 25.59 20.35 25.59 20.35 25.90 7,466 20.979 -3.49%
2009-01-09 0 0.086 0.069 0.086 0.069 0.088 644,000 44,736 0.0695 26.52 21.27 26.52 21.27 27.13 2,089 21.418 -1.15%
2009-01-08 0 0.087 0.069 0.087 - - 0 0 - 26.82 21.27 26.82 - - 0 - 0.00%
2009-01-07 0 0.087 0.067 0.087 0.078 0.087 44,000 3,468 0.0788 26.82 20.66 26.82 24.05 26.82 143 24.301 -1.14%
2009-01-06 0 0.088 0.067 0.088 0.087 0.090 2,690,000 235,926 0.0877 27.13 20.66 27.13 26.82 27.75 8,725 27.041 -2.22%
2009-01-05 0 0.090 0.066 0.090 0.066 0.090 2,514,000 166,260 0.0661 27.75 20.35 27.75 20.35 27.75 8,154 20.390 8.43%
2009-01-02 0 0.083 0.066 0.085 - - 0 0 - 25.59 20.35 26.21 - - 0 - 0.00%
2008-12-31 0 0.083 0.064 0.085 0.078 0.090 4,576,000 369,098 0.0807 25.59 19.73 26.21 24.05 27.75 14,842 24.869 6.41%
2008-12-30 0 0.078 0.062 0.078 0.059 0.079 3,744,000 234,416 0.0626 24.05 19.12 24.05 18.19 24.36 12,143 19.304 6.85%
2008-12-29 0 0.073 0.064 0.075 - - 0 0 - 22.51 19.73 23.12 - - 0 - 0.00%
2008-12-24 0 0.073 0.068 0.073 0.073 0.078 2,870,000 223,360 0.0778 22.51 20.97 22.51 22.51 24.05 9,309 23.995 1.39%
2008-12-23 0 0.072 0.063 0.072 0.059 0.077 2,530,000 150,320 0.0594 22.20 19.42 22.20 18.19 23.74 8,206 18.319 2.86%
2008-12-22 0 0.070 0.065 0.073 0.062 0.080 1,524,000 104,108 0.0683 21.58 20.04 22.51 19.12 24.67 4,943 21.062 -20.45%
2008-12-19 0 0.088 0.077 0.088 - - 0 0 - 27.13 23.74 27.13 - - 0 - -7.37%
2008-12-18 0 0.095 0.084 0.095 - - 0 0 - 29.29 25.90 29.29 - - 0 - -12.04%
2008-12-17 0 0.108 0.088 0.108 0.086 0.108 7,868,000 679,938 0.0864 33.30 27.13 33.30 26.52 33.30 25,519 26.644 22.73%
2008-12-16 0 0.088 0.070 0.090 - - 0 0 - 27.13 21.58 27.75 - - 0 - 0.00%
2008-12-15 0 0.088 0.071 0.088 0.088 0.107 60,000 5,470 0.0912 27.13 21.89 27.13 27.13 32.99 195 28.108 0.00%
2008-12-12 0 0.088 0.075 0.088 0.070 0.090 264,000 19,106 0.0724 27.13 23.12 27.13 21.58 27.75 856 22.313 -2.22%
2008-12-11 0 0.090 0.075 0.090 0.080 0.090 1,004,000 86,760 0.0864 27.75 23.12 27.75 24.67 27.75 3,256 26.643 2.27%
2008-12-10 0 0.088 0.088 0.090 0.088 0.094 390,000 35,036 0.0898 27.13 27.13 27.75 27.13 28.98 1,265 27.698 4.76%
2008-12-09 0 0.084 0.078 0.084 0.084 0.090 6,214,000 528,196 0.0850 25.90 24.05 25.90 25.90 27.75 20,154 26.207 -1.18%
2008-12-08 0 0.085 0.066 0.085 0.066 0.099 540,000 44,888 0.0831 26.21 20.35 26.21 20.35 30.52 1,751 25.629 11.84%
2008-12-05 0 0.076 0.070 0.079 0.075 0.079 570,000 43,930 0.0771 23.43 21.58 24.36 23.12 24.36 1,849 23.762 16.92%
2008-12-04 0 0.065 0.065 0.080 0.065 0.080 98,000 7,510 0.0766 20.04 20.04 24.67 20.04 24.67 318 23.627 -18.75%
2008-12-03 0 0.080 0.061 0.080 0.068 0.080 15,916,000 1,082,480 0.0680 24.67 18.81 24.67 20.97 24.67 51,622 20.969 17.65%
2008-12-02 0 0.068 0.047 0.068 0.073 0.073 4,000 292 0.0730 20.97 14.49 20.97 22.51 22.51 13 22.507 6.25%
2008-12-01 0 0.064 0.045 0.064 0.064 0.064 4,000 256 0.0640 19.73 13.87 19.73 19.73 19.73 13 19.732 0.00%
2008-11-28 0 0.064 0.052 0.064 0.052 0.064 11,010,000 587,568 0.0534 19.73 16.03 19.73 16.03 19.73 35,710 16.454 23.08%
2008-11-27 0 0.052 0.045 0.052 - - 0 0 - 16.03 13.87 16.03 - - 0 - 0.00%
2008-11-26 0 0.052 0.043 0.052 0.052 0.052 20,000 1,040 0.0520 16.03 13.26 16.03 16.03 16.03 65 16.033 0.00%
2008-11-25 0 0.052 0.044 0.052 0.052 0.052 10,001,257 520,048 0.0520 16.03 13.57 16.03 16.03 16.03 32,438 16.032 0.00%
2008-11-24 0 0.052 0.046 0.052 0.046 0.052 88,000 4,072 0.0463 16.03 14.18 16.03 14.18 16.03 285 14.267 0.00%
2008-11-21 0 0.052 0.045 0.052 0.051 0.052 6,000,000 310,000 0.0517 16.03 13.87 16.03 15.72 16.03 19,460 15.930 -1.89%
2008-11-20 0 0.053 0.045 0.053 0.040 0.053 104,000 4,212 0.0405 16.34 13.87 16.34 12.33 16.34 337 12.487 0.00%
2008-11-19 0 0.053 0.045 0.053 - - 0 0 - 16.34 13.87 16.34 - - 0 - 0.00%
2008-11-18 0 0.053 0.040 0.053 - - 0 0 - 16.34 12.33 16.34 - - 0 - 0.00%
2008-11-17 0 0.053 0.047 0.053 - - 0 0 - 16.34 14.49 16.34 - - 0 - -1.85%
2008-11-14 0 0.054 0.048 0.054 0.047 0.054 28,000 1,410 0.0504 16.65 14.80 16.65 14.49 16.65 91 15.526 3.85%
2008-11-13 0 0.052 0.047 0.052 0.053 0.053 200,000 10,600 0.0530 16.03 14.49 16.03 16.34 16.34 649 16.341 -3.70%
2008-11-12 0 0.054 0.049 0.054 0.054 0.054 400,000 21,600 0.0540 16.65 15.11 16.65 16.65 16.65 1,297 16.649 10.20%
2008-11-11 0 0.049 - 0.049 0.049 0.054 1,164,000 62,036 0.0533 15.11 - 15.11 15.11 16.65 3,775 16.432 -7.55%
2008-11-10 0 0.053 0.049 0.053 0.053 0.053 1,020,000 54,060 0.0530 16.34 15.11 16.34 16.34 16.34 3,308 16.341 0.00%
2008-11-07 0 0.053 0.050 0.054 0.053 0.053 1,000,000 53,000 0.0530 16.34 15.42 16.65 16.34 16.34 3,243 16.341 0.00%
2008-11-06 0 0.053 0.050 0.055 0.052 0.053 1,128,000 58,784 0.0521 16.34 15.42 16.96 16.03 16.34 3,659 16.068 -8.62%
2008-11-05 0 0.058 0.054 0.060 0.047 0.060 14,332,000 826,952 0.0577 17.88 16.65 18.50 14.49 18.50 46,484 17.790 11.54%
2008-11-04 0 0.052 0.046 0.052 0.052 0.052 500,000 26,000 0.0520 16.03 14.18 16.03 16.03 16.03 1,622 16.033 -1.89%
2008-11-03 0 0.053 0.048 0.052 0.045 0.053 542,000 25,204 0.0465 16.34 14.80 16.03 13.87 16.34 1,758 14.337 3.92%
2008-10-31 0 0.051 0.047 0.051 0.047 0.052 258,000 13,264 0.0514 15.72 14.49 15.72 14.49 16.03 837 15.851 -1.92%
2008-10-30 0 0.052 0.047 0.052 0.047 0.052 1,004,000 51,458 0.0513 16.03 14.49 16.03 14.49 16.03 3,256 15.802 0.00%
2008-10-29 0 0.052 0.045 0.052 0.042 0.052 1,262,000 55,220 0.0438 16.03 13.87 16.03 12.95 16.03 4,093 13.491 1.96%
2008-10-28 0 0.051 0.045 0.051 0.047 0.052 670,000 34,496 0.0515 15.72 13.87 15.72 14.49 16.03 2,173 15.874 -1.92%
2008-10-27 0 0.052 0.032 0.052 0.053 0.053 2,000 106 0.0530 16.03 9.866 16.03 16.34 16.34 6 16.341 -1.89%
2008-10-24 0 0.053 0.042 0.053 0.053 0.053 818,000 43,354 0.0530 16.34 12.95 16.34 16.34 16.34 2,653 16.341 -3.64%
2008-10-23 0 0.055 0.048 0.055 0.047 0.060 21,770,000 1,088,174 0.0500 16.96 14.80 16.96 14.49 18.50 70,609 15.411 5.77%
2008-10-22 0 0.052 0.045 0.052 0.045 0.052 478,000 24,356 0.0510 16.03 13.87 16.03 13.87 16.03 1,550 15.710 -1.89%
2008-10-21 0 0.053 0.050 0.053 0.040 0.053 1,526,000 76,192 0.0499 16.34 15.42 16.34 12.33 16.34 4,949 15.394 0.00%
2008-10-20 0 0.053 0.048 0.053 0.052 0.053 334,000 17,652 0.0529 16.34 14.80 16.34 16.03 16.34 1,083 16.295 1.92%
2008-10-17 0 0.052 0.045 0.052 0.043 0.052 190,000 8,638 0.0455 16.03 13.87 16.03 13.26 16.03 616 14.017 -5.45%
2008-10-16 0 0.055 0.043 0.055 0.043 0.063 24,000 1,096 0.0457 16.96 13.26 16.96 13.26 19.42 78 14.080 0.00%
2008-10-15 0 0.055 0.050 0.055 - - 0 0 - 16.96 15.42 16.96 - - 0 - 0.00%
2008-10-14 0 0.055 0.048 0.055 0.052 0.055 362,000 19,610 0.0542 16.96 14.80 16.96 16.03 16.96 1,174 16.702 0.00%
2008-10-13 0 0.055 0.045 0.055 0.044 0.055 84,000 3,770 0.0449 16.96 13.87 16.96 13.57 16.96 272 13.838 0.00%
2008-10-10 0 0.055 0.050 0.055 0.052 0.055 180,000 9,660 0.0537 16.96 15.42 16.96 16.03 16.96 584 16.546 -1.79%
2008-10-09 0 0.056 0.053 0.056 0.055 0.060 2,090,000 115,994 0.0555 17.27 16.34 17.27 16.96 18.50 6,779 17.112 1.82%
2008-10-08 0 0.055 0.055 0.058 0.052 0.068 1,630,000 95,710 0.0587 16.96 16.96 17.88 16.03 20.97 5,287 18.104 -25.68%
2008-10-06 0 0.074 0.064 0.074 0.065 0.074 706,000 45,908 0.0650 22.82 19.73 22.82 20.04 22.82 2,290 20.049 -19.57%
2008-10-03 0 0.092 0.070 0.092 0.067 0.094 420,000 29,748 0.0708 28.37 21.58 28.37 20.66 28.98 1,362 21.838 -1.08%
2008-10-02 0 0.093 0.071 0.093 0.073 0.093 32,000 2,376 0.0743 28.67 21.89 28.67 22.51 28.67 104 22.893 4.49%
2008-09-30 0 0.089 0.065 0.089 0.073 0.089 688,000 57,524 0.0836 27.44 20.04 27.44 22.51 27.44 2,231 25.779 17.11%
2008-09-29 0 0.076 0.076 0.080 0.076 0.077 162,000 12,472 0.0770 23.43 23.43 24.67 23.43 23.74 525 23.737 -18.28%
2008-09-26 0 0.093 0.069 0.093 0.095 0.095 2,000 190 0.0950 28.67 21.27 28.67 29.29 29.29 6 29.290 9.41%
2008-09-25 0 0.085 0.085 0.090 0.085 0.094 700,000 61,310 0.0876 26.21 26.21 27.75 26.21 28.98 2,270 27.004 6.25%
2008-09-24 0 0.080 0.081 0.086 0.065 0.090 1,238,000 99,046 0.0800 24.67 24.97 26.52 20.04 27.75 4,015 24.667 6.67%
2008-09-23 0 0.075 0.068 0.075 0.066 0.077 802,000 57,276 0.0714 23.12 20.97 23.12 20.35 23.74 2,601 22.019 20.97%
2008-09-22 0 0.062 0.062 0.065 0.062 0.062 574,000 35,588 0.0620 19.12 19.12 20.04 19.12 19.12 1,862 19.116 3.33%
2008-09-19 0 0.060 0.060 0.065 0.055 0.075 11,916,000 697,168 0.0585 18.50 18.50 20.04 16.96 23.12 38,648 18.039 9.09%
2008-09-18 0 0.055 0.052 0.055 0.048 0.055 1,384,000 69,478 0.0502 16.96 16.03 16.96 14.80 16.96 4,489 15.478 7.84%
2008-09-17 0 0.051 0.051 0.055 0.051 0.054 380,000 19,920 0.0524 15.72 15.72 16.96 15.72 16.65 1,232 16.162 -7.27%
2008-09-16 0 0.055 0.052 0.055 0.050 0.055 5,564,000 298,924 0.0537 16.96 16.03 16.96 15.42 16.96 18,046 16.564 -5.17%
2008-09-12 0 0.058 0.056 0.058 0.055 0.059 4,224,000 240,632 0.0570 17.88 17.27 17.88 16.96 18.19 13,700 17.564 0.00%
2008-09-11 0 0.058 0.056 0.058 0.055 0.060 940,000 53,700 0.0571 17.88 17.27 17.88 16.96 18.50 3,049 17.614 -1.69%
2008-09-10 0 0.059 0.059 0.060 0.059 0.070 10,742,000 685,174 0.0638 18.19 18.19 18.50 18.19 21.58 34,840 19.666 -15.71%
2008-09-09 0 0.070 0.063 0.070 0.070 0.070 34,000 2,380 0.0700 21.58 19.42 21.58 21.58 21.58 110 21.582 -6.67%
2008-09-08 0 0.075 0.070 0.075 0.069 0.085 2,440,000 188,600 0.0773 23.12 21.58 23.12 21.27 26.21 7,914 23.832 -6.25%
2008-09-05 0 0.080 0.075 0.080 0.080 0.080 270,000 21,600 0.0800 24.67 23.12 24.67 24.67 24.67 876 24.666 0.00%
2008-09-04 0 0.080 0.072 0.080 0.075 0.080 1,066,000 84,780 0.0795 24.67 22.20 24.67 23.12 24.67 3,457 24.521 0.00%
2008-09-03 0 0.080 0.075 0.080 0.078 0.081 3,676,000 295,874 0.0805 24.67 23.12 24.67 24.05 24.97 11,923 24.816 -4.76%
2008-09-02 0 0.084 0.082 0.084 0.080 0.097 6,842,000 572,908 0.0837 25.90 25.28 25.90 24.67 29.91 22,191 25.817 -16.00%
2008-09-01 0 0.100 0.097 0.098 0.098 0.110 3,578,000 356,512 0.0996 30.83 29.91 30.22 30.22 33.92 11,605 30.721 0.00%
2008-08-29 0 0.100 0.097 0.100 0.097 0.100 3,508,000 350,108 0.0998 30.83 29.91 30.83 29.91 30.83 11,378 30.771 -9.09%
2008-08-28 0 0.110 0.100 0.110 0.110 0.115 1,006,000 112,656 0.1120 33.92 30.83 33.92 33.92 35.46 3,263 34.527 -0.90%
2008-08-27 0 0.111 0.110 0.111 0.111 0.125 5,630,000 640,134 0.1137 34.22 33.92 34.22 34.22 38.54 18,260 35.056 -13.28%
2008-08-26 0 0.128 0.110 0.142 0.110 0.128 166,000 20,208 0.1217 39.46 33.92 43.78 33.92 39.46 538 37.533 1.59%
2008-08-25 0 0.126 0.110 0.126 0.110 0.139 348,000 42,424 0.1219 38.85 33.92 38.85 33.92 42.86 1,129 37.587 4.13%
2008-08-21 0 0.121 0.117 0.130 0.120 0.140 194,000 23,556 0.1214 37.31 36.07 40.08 37.00 43.16 629 37.437 -9.70%
2008-08-20 0 0.134 0.104 0.134 0.136 0.140 10,000 1,382 0.1382 41.31 32.07 41.31 41.93 43.16 32 42.610 -2.19%
2008-08-19 0 0.137 0.120 0.141 0.137 0.143 4,000 560 0.1400 42.24 37.00 43.47 42.24 44.09 13 43.165 -4.20%
2008-08-18 0 0.143 0.128 0.143 0.143 0.149 288,000 39,650 0.1377 44.09 39.46 44.09 44.09 45.94 934 42.447 -3.38%
2008-08-15 0 0.148 0.130 0.148 0.148 0.150 1,550,000 229,406 0.1480 45.63 40.08 45.63 45.63 46.25 5,027 45.632 1.37%
2008-08-14 0 0.146 0.116 0.146 0.130 0.146 44,000 5,784 0.1315 45.01 35.77 45.01 40.08 45.01 143 40.530 -2.67%
2008-08-13 0 0.150 0.124 0.150 0.142 0.155 634,000 95,374 0.1504 46.25 38.23 46.25 43.78 47.79 2,056 46.381 7.14%
2008-08-12 0 0.140 0.123 0.140 0.125 0.140 820,000 103,820 0.1266 43.16 37.92 43.16 38.54 43.16 2,660 39.036 13.82%
2008-08-11 0 0.123 0.121 0.133 0.123 0.150 7,126,000 982,426 0.1379 37.92 37.31 41.01 37.92 46.25 23,112 42.506 -18.00%
2008-08-08 0 0.150 0.146 0.150 0.141 0.161 8,640,000 1,298,910 0.1503 46.25 45.01 46.25 43.47 49.64 28,023 46.352 4.17%
2008-08-07 0 0.144 0.142 0.143 0.129 0.144 3,376,000 453,028 0.1342 44.40 43.78 44.09 39.77 44.40 10,950 41.374 18.03%
2008-08-05 0 0.122 0.121 0.122 0.118 0.133 9,244,000 1,132,938 0.1226 37.61 37.31 37.61 36.38 41.01 29,982 37.787 1.67%
2008-08-04 0 0.120 0.117 0.120 0.118 0.130 6,424,000 793,610 0.1235 37.00 36.07 37.00 36.38 40.08 20,836 38.089 -11.11%
2008-08-01 0 0.135 0.133 0.135 0.130 0.155 15,022,000 2,007,168 0.1336 41.62 41.01 41.62 40.08 47.79 48,722 41.196 -12.90%
2008-07-31 0 0.155 0.152 0.158 0.155 0.170 13,978,000 2,284,492 0.1634 47.79 46.86 48.71 47.79 52.41 45,336 50.390 -12.92%
2008-07-30 0 0.178 0.176 0.178 0.172 0.220 28,638,000 5,163,708 0.1803 54.88 54.26 54.88 53.03 67.83 92,884 55.593 -19.09%
2008-07-29 0 0.220 0.218 0.220 0.214 0.240 42,210,000 9,644,018 0.2285 67.83 67.21 67.83 65.98 74.00 136,903 70.444 -21.43%
2008-07-28 0 0.280 0.228 0.280 - - 0 0 - 86.33 70.30 86.33 - - 0 - -3.45%
2008-07-25 0 0.290 0.240 0.290 0.246 0.290 98,000 27,686 0.2825 89.41 74.00 89.41 75.85 89.41 318 87.103 0.00%
2008-07-24 0 0.290 0.250 0.280 0.290 0.315 3,242,000 942,800 0.2908 89.41 77.08 86.33 89.41 97.12 10,515 89.662 -10.77%
2008-07-23 0 0.325 0.255 0.325 0.255 0.325 54,000 16,570 0.3069 100.2 78.62 100.2 78.62 100.2 175 94.608 14.04%
2008-07-22 0 0.285 0.280 0.290 0.265 0.300 604,000 177,720 0.2942 87.87 86.33 89.41 81.70 92.50 1,959 90.719 3.64%
2008-07-21 0 0.275 0.260 0.280 0.240 0.280 780,000 192,900 0.2473 84.79 80.16 86.33 74.00 86.33 2,530 76.250 5.77%
2008-07-18 0 0.260 0.237 0.260 0.238 0.265 140,000 35,820 0.2559 80.16 73.07 80.16 73.38 81.70 454 78.886 -1.89%
2008-07-17 0 0.265 0.242 0.265 0.233 0.265 1,611,000 390,250 0.2422 81.70 74.61 81.70 71.84 81.70 5,225 74.688 10.42%
2008-07-16 0 0.240 0.232 0.240 0.227 0.247 480,000 114,060 0.2376 74.00 71.53 74.00 69.99 76.15 1,557 73.264 -9.43%
2008-07-15 0 0.265 0.265 0.300 0.240 0.265 222,000 57,180 0.2576 81.70 81.70 92.50 74.00 81.70 720 79.413 10.42%
2008-07-14 0 0.240 0.220 0.240 - - 0 0 - 74.00 67.83 74.00 - - 0 - 0.00%
2008-07-11 0 0.240 0.240 0.255 0.240 0.255 240,000 60,380 0.2516 74.00 74.00 78.62 74.00 78.62 778 77.568 -5.88%
2008-07-10 0 0.255 0.240 0.255 - - 10,000 2,400 0.2400 78.62 74.00 78.62 - - 32 73.997 -1.92%
2008-07-09 0 0.260 0.245 0.260 0.240 0.260 392,000 100,160 0.2555 80.16 75.54 80.16 74.00 80.16 1,271 78.779 13.04%
2008-07-08 0 0.230 0.220 0.249 0.220 0.240 630,000 155,660 0.2471 70.91 67.83 76.77 67.83 74.00 2,043 76.179 -8.00%
2008-07-07 0 0.250 0.250 0.270 0.250 0.250 986,000 246,500 0.2500 77.08 77.08 83.25 77.08 77.08 3,198 77.080 0.00%
2008-07-04 0 0.250 0.250 0.265 0.250 0.280 354,000 93,660 0.2646 77.08 77.08 81.70 77.08 86.33 1,148 81.574 -3.85%
2008-07-03 0 0.260 0.250 0.280 0.250 0.275 318,000 82,910 0.2607 80.16 77.08 86.33 77.08 84.79 1,031 80.386 -11.86%
2008-07-02 0 0.295 0.275 0.295 0.260 0.300 520,000 145,300 0.2794 90.95 84.79 90.95 80.16 92.50 1,687 86.152 3.51%
2008-06-30 0 0.285 0.250 0.285 - - 0 0 - 87.87 77.08 87.87 - - 0 - 0.00%
2008-06-27 0 0.285 0.280 0.285 0.270 0.290 376,000 105,850 0.2815 87.87 86.33 87.87 83.25 89.41 1,220 86.797 -5.00%
2008-06-26 0 0.300 0.300 0.310 0.300 0.315 3,980,000 1,232,600 0.3097 92.50 92.50 95.58 92.50 97.12 12,909 95.486 -4.76%
2008-06-25 0 0.315 0.305 0.315 0.305 0.330 5,900,000 1,871,200 0.3172 97.12 94.04 97.12 94.04 101.7 19,136 97.784 5.00%
2008-06-24 0 0.300 0.300 0.320 0.300 0.315 5,732,000 1,798,570 0.3138 92.50 92.50 98.66 92.50 97.12 18,591 96.744 -4.76%
2008-06-23 0 0.315 0.315 0.320 0.315 0.325 8,854,000 2,800,310 0.3163 97.12 97.12 98.66 97.12 100.2 28,717 97.514 -4.55%
2008-06-20 0 0.330 0.305 0.335 0.300 0.330 9,536,000 2,953,300 0.3097 101.7 94.04 103.3 92.50 101.7 30,929 95.487 8.20%
2008-06-19 0 0.305 0.305 0.310 0.300 0.315 3,968,000 1,246,170 0.3141 94.04 94.04 95.58 92.50 97.12 12,870 96.829 -4.69%
2008-06-18 0 0.320 0.310 0.320 0.315 0.345 9,010,000 3,006,160 0.3336 98.66 95.58 98.66 97.12 106.4 29,223 102.87 -3.03%
2008-06-17 0 0.330 0.305 0.330 0.305 0.350 10,378,000 3,353,020 0.3231 101.7 94.04 101.7 94.04 107.9 33,660 99.615 -1.49%
2008-06-16 0 0.335 0.315 0.335 0.320 0.370 16,816,000 5,922,610 0.3522 103.3 97.12 103.3 98.66 114.1 54,541 108.59 4.69%
2008-06-13 0 0.320 0.320 0.330 0.310 0.340 12,250,000 3,915,180 0.3196 98.66 98.66 101.7 95.58 104.8 39,732 98.541 -1.54%
2008-06-12 0 0.325 0.325 0.330 0.295 0.335 10,110,000 3,203,280 0.3168 100.2 100.2 101.7 90.95 103.3 32,791 97.689 6.56%
2008-06-11 0 0.305 0.305 0.315 0.300 0.315 8,594,000 2,621,380 0.3050 94.04 94.04 97.12 92.50 97.12 27,874 94.045 -3.17%
2008-06-10 0 0.315 0.315 0.320 0.310 0.330 14,888,000 4,764,400 0.3200 97.12 97.12 98.66 95.58 101.7 48,288 98.667 -4.55%
2008-06-06 0 0.330 0.315 0.330 0.300 0.340 11,308,000 3,544,560 0.3135 101.7 97.12 101.7 92.50 104.8 36,676 96.645 0.00%
2008-06-05 0 0.330 0.315 0.330 0.310 0.365 9,246,000 3,015,180 0.3261 101.7 97.12 101.7 95.58 112.5 29,988 100.54 -8.33%
2008-06-04 0 0.360 0.350 0.360 0.345 0.390 14,862,000 5,509,850 0.3707 111.0 107.9 111.0 106.4 120.2 48,203 114.30 -5.26%
2008-06-03 0 0.380 0.375 0.380 0.360 0.405 24,148,000 9,267,440 0.3838 117.2 115.6 117.2 111.0 124.9 78,321 118.33 7.04%
2008-06-02 0 0.355 0.350 0.355 0.320 0.355 12,490,000 4,108,970 0.3290 109.5 107.9 109.5 98.66 109.5 40,510 101.43 7.58%
2008-05-30 0 0.330 0.320 0.330 0.320 0.350 7,476,000 2,520,070 0.3371 101.7 98.66 101.7 98.66 107.9 24,248 103.93 1.54%
2008-05-29 0 0.325 0.325 0.330 0.300 0.325 3,892,000 1,225,650 0.3149 100.2 100.2 101.7 92.50 100.2 12,623 97.095 3.17%
2008-05-28 0 0.315 0.315 0.320 0.270 0.325 9,134,000 2,789,430 0.3054 97.12 97.12 98.66 83.25 100.2 29,625 94.158 10.53%
2008-05-27 0 0.285 0.275 0.290 0.285 0.305 290,000 86,750 0.2991 87.87 84.79 89.41 87.87 94.04 941 92.230 -3.39%
2008-05-26 0 0.295 0.275 0.295 0.275 0.305 1,290,000 375,690 0.2912 90.95 84.79 90.95 84.79 94.04 4,184 89.793 3.51%
2008-05-23 0 0.285 0.280 0.285 0.270 0.375 8,658,000 2,740,070 0.3165 87.87 86.33 87.87 83.25 115.6 28,081 97.576 -13.64%
2008-05-22 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2008-05-07 0 0.330 0.320 0.335 0.315 0.400 17,968,000 6,379,560 0.3551 101.7 98.66 103.3 97.12 123.3 58,277 109.47 -9.59%
2008-05-06 0 0.365 0.360 0.365 0.260 0.365 32,370,000 10,372,170 0.3204 112.5 111.0 112.5 80.16 112.5 104,988 98.793 37.74%
2008-05-05 0 0.265 0.265 0.275 0.260 0.275 8,302,000 2,249,250 0.2709 81.70 81.70 84.79 80.16 84.79 26,927 83.533 -3.64%
2008-05-02 0 0.275 0.265 0.275 0.260 0.280 5,212,000 1,424,310 0.2733 84.79 81.70 84.79 80.16 86.33 16,905 84.256 1.85%
2008-04-30 0 0.270 0.260 0.270 0.250 0.270 5,302,000 1,424,750 0.2687 83.25 80.16 83.25 77.08 83.25 17,196 82.851 1.89%
2008-04-29 0 0.265 0.260 0.270 0.260 0.285 9,036,000 2,483,580 0.2749 81.70 80.16 83.25 80.16 87.87 29,307 84.743 -1.85%
2008-04-28 0 0.270 0.265 0.275 0.265 0.290 9,854,000 2,683,680 0.2723 83.25 81.70 84.79 81.70 89.41 31,960 83.969 8.00%
2008-04-25 0 0.250 0.250 0.255 0.250 0.260 6,420,000 1,632,500 0.2543 77.08 77.08 78.62 77.08 80.16 20,823 78.401 -1.96%
2008-04-24 0 0.255 0.255 0.260 0.250 0.275 9,392,000 2,430,160 0.2587 78.62 78.62 80.16 77.08 84.79 30,462 79.777 0.00%
2008-04-23 0 0.255 0.249 0.255 0.250 0.260 8,366,000 2,127,570 0.2543 78.62 76.77 78.62 77.08 80.16 27,134 78.409 2.41%
2008-04-22 0 0.249 0.247 0.250 0.232 0.260 6,326,000 1,622,740 0.2565 76.77 76.15 77.08 71.53 80.16 20,518 79.090 -0.40%
2008-04-21 0 0.250 0.250 0.255 0.249 0.260 12,618,000 3,219,298 0.2551 77.08 77.08 78.62 76.77 80.16 40,925 78.663 -1.96%
2008-04-18 0 0.255 0.248 0.255 0.246 0.280 11,428,000 3,033,272 0.2654 78.62 76.46 78.62 75.85 86.33 37,065 81.836 -8.93%
2008-04-17 0 0.280 0.275 0.285 0.255 0.290 12,378,000 3,410,750 0.2755 86.33 84.79 87.87 78.62 89.41 40,147 84.957 3.70%
2008-04-16 0 0.270 0.270 0.275 0.239 0.270 15,060,000 3,881,412 0.2577 83.25 83.25 84.79 73.69 83.25 48,845 79.463 14.89%
2008-04-15 0 0.235 0.233 0.240 0.220 0.240 9,670,000 2,257,260 0.2334 72.46 71.84 74.00 67.83 74.00 31,364 71.971 -2.08%
2008-04-14 0 0.240 0.225 0.240 0.210 0.260 7,772,000 1,773,696 0.2282 74.00 69.37 74.00 64.75 80.16 25,208 70.363 17.65%
2008-04-11 0 0.204 0.200 0.229 0.201 0.231 1,518,000 325,544 0.2145 62.90 61.66 70.61 61.97 71.22 4,923 66.121 -11.69%
2008-04-10 1 0.231 0.220 0.280 0.231 0.232 262,000 60,724 0.2318 71.22 67.83 86.33 71.22 71.53 850 71.460 -5.71%
2008-04-09 0 0.245 0.241 0.245 0.242 0.250 418,000 102,874 0.2461 75.54 74.31 75.54 74.61 77.08 1,356 75.881 -3.92%
2008-04-08 0 0.255 0.250 0.255 0.250 0.260 1,144,000 297,340 0.2599 78.62 77.08 78.62 77.08 80.16 3,710 80.136 -1.92%
2008-04-07 0 0.260 0.250 0.260 0.255 0.270 676,000 174,050 0.2575 80.16 77.08 80.16 78.62 83.25 2,193 79.383 -5.45%
2008-04-03 0 0.275 0.255 0.275 0.255 0.275 454,000 120,570 0.2656 84.79 78.62 84.79 78.62 84.79 1,472 81.881 0.00%
2008-04-02 0 0.275 0.250 0.275 0.250 0.280 436,000 117,880 0.2704 84.79 77.08 84.79 77.08 86.33 1,414 83.359 0.00%
2008-04-01 0 0.275 0.250 0.275 0.250 0.275 2,546,000 663,690 0.2607 84.79 77.08 84.79 77.08 84.79 8,258 80.373 -1.79%
2008-03-31 0 0.280 0.248 0.280 0.248 0.285 12,772,000 3,346,086 0.2620 86.33 76.46 86.33 76.46 87.87 41,425 80.775 5.66%
2008-03-28 0 0.265 0.255 0.265 0.230 0.270 3,776,000 999,410 0.2647 81.70 78.62 81.70 70.91 83.25 12,247 81.604 3.92%
2008-03-27 0 0.255 0.248 0.255 0.237 0.255 12,558,000 3,057,512 0.2435 78.62 76.46 78.62 73.07 78.62 40,730 75.067 -1.92%
2008-03-26 0 0.260 0.250 0.270 0.245 0.270 2,298,000 618,832 0.2693 80.16 77.08 83.25 75.54 83.25 7,453 83.028 0.00%
2008-03-25 0 0.260 0.245 0.275 0.233 0.285 1,482,000 411,752 0.2778 80.16 75.54 84.79 71.84 87.87 4,807 85.662 -1.89%
2008-03-20 0 0.265 0.260 0.265 0.250 0.270 2,608,000 675,090 0.2589 81.70 80.16 81.70 77.08 83.25 8,459 79.810 -5.36%
2008-03-19 0 0.280 0.270 0.285 0.260 0.285 1,654,000 452,040 0.2733 86.33 83.25 87.87 80.16 87.87 5,365 84.264 -1.75%
2008-03-18 0 0.285 0.275 0.285 0.260 0.325 9,644,000 2,891,070 0.2998 87.87 84.79 87.87 80.16 100.2 31,279 92.428 16.33%
2008-03-17 0 0.245 0.245 0.249 0.245 0.280 902,000 226,370 0.2510 75.54 75.54 76.77 75.54 86.33 2,926 77.377 -15.52%
2008-03-14 0 0.290 0.285 0.290 0.285 0.305 7,496,000 2,169,850 0.2895 89.41 87.87 89.41 87.87 94.04 24,312 89.249 -1.69%
2008-03-13 0 0.295 0.295 0.315 0.280 0.330 10,196,000 3,226,450 0.3164 90.95 90.95 97.12 86.33 101.7 33,070 97.565 -6.35%
2008-03-12 0 0.315 0.310 0.315 0.300 0.330 11,144,000 3,433,420 0.3081 97.12 95.58 97.12 92.50 101.7 36,144 94.992 12.50%
2008-03-11 0 0.280 0.280 0.290 0.280 0.300 1,808,000 522,470 0.2890 86.33 86.33 89.41 86.33 92.50 5,864 89.097 -3.45%
2008-03-10 0 0.290 0.290 0.295 0.260 0.330 5,644,000 1,729,130 0.3064 89.41 89.41 90.95 80.16 101.7 18,306 94.459 11.54%
2008-03-07 0 0.260 0.260 0.265 0.250 0.270 3,636,000 959,400 0.2639 80.16 80.16 81.70 77.08 83.25 11,793 81.354 -7.14%
2008-03-06 0 0.280 0.290 0.295 0.275 0.300 2,254,000 642,310 0.2850 86.33 89.41 90.95 84.79 92.50 7,311 87.860 -5.08%
2008-03-05 0 0.295 0.290 0.300 0.290 0.310 1,610,000 476,680 0.2961 90.95 89.41 92.50 89.41 95.58 5,222 91.286 -4.84%
2008-03-04 0 0.310 0.310 0.315 0.300 0.335 2,558,000 792,530 0.3098 95.58 95.58 97.12 92.50 103.3 8,297 95.525 -7.46%
2008-03-03 0 0.335 0.335 0.340 0.320 0.360 1,892,000 626,600 0.3312 103.3 103.3 104.8 98.66 111.0 6,136 102.11 1.52%
2008-02-29 0 0.330 0.330 0.335 0.320 0.350 3,000,000 1,007,280 0.3358 101.7 101.7 103.3 98.66 107.9 9,730 103.52 1.54%
2008-02-28 0 0.325 0.320 0.325 0.300 0.355 4,956,000 1,632,940 0.3295 100.2 98.66 100.2 92.50 109.5 16,074 101.59 -7.14%
2008-02-27 0 0.350 0.345 0.350 0.285 0.370 15,850,326 5,357,124 0.3380 107.9 106.4 107.9 87.87 114.1 51,409 104.21 27.27%
2008-02-26 0 0.275 0.275 0.315 0.275 0.380 7,038,000 2,228,930 0.3167 84.79 84.79 97.12 84.79 117.2 22,827 97.645 -19.12%
2008-02-25 0 0.340 0.325 0.340 0.320 0.415 9,508,000 3,328,160 0.3500 104.8 100.2 104.8 98.66 128.0 30,838 107.92 -11.69%
2008-02-22 0 0.385 0.385 0.390 0.330 0.470 30,478,000 12,853,690 0.4217 118.7 118.7 120.2 101.7 144.9 98,852 130.03 10.00%
2008-02-21 0 0.350 0.340 0.380 0.245 0.450 34,378,000 11,247,302 0.3272 107.9 104.8 117.2 75.54 138.7 111,501 100.87 56.95%
2008-02-20 0 0.223 0.220 0.230 0.198 0.250 8,094,000 1,777,490 0.2196 68.76 67.83 70.91 61.05 77.08 26,252 67.709 14.36%
2008-02-19 0 0.195 0.195 0.197 0.185 0.204 14,064,000 2,725,286 0.1938 60.12 60.12 60.74 57.04 62.90 45,615 59.745 6.56%
2008-02-18 0 0.183 0.183 0.192 0.183 0.212 5,002,000 993,160 0.1986 56.42 56.42 59.20 56.42 65.36 16,223 61.218 -5.67%
2008-02-15 0 0.194 0.193 0.194 0.163 0.198 5,762,000 1,065,844 0.1850 59.81 59.51 59.81 50.26 61.05 18,688 57.032 14.12%
2008-02-14 0 0.170 0.163 0.170 0.165 0.181 1,166,000 203,852 0.1748 52.41 50.26 52.41 50.87 55.81 3,782 53.904 6.92%
2008-02-13 0 0.159 0.159 0.167 0.150 0.179 13,086,000 1,981,428 0.1514 49.02 49.02 51.49 46.25 55.19 42,443 46.684 6.00%
2008-02-12 0 0.150 0.146 0.150 0.150 0.156 2,900,000 448,368 0.1546 46.25 45.01 46.25 46.25 48.10 9,406 47.669 -3.85%
2008-02-11 0 0.156 0.155 0.156 0.156 0.186 3,606,000 601,192 0.1667 48.10 47.79 48.10 48.10 57.35 11,696 51.403 -15.68%
2008-02-06 0 0.185 0.181 0.185 0.183 0.240 4,468,000 855,500 0.1915 57.04 55.81 57.04 56.42 74.00 14,491 59.035 -18.14%
2008-02-05 0 0.226 0.213 0.226 0.210 0.236 5,832,000 1,319,286 0.2262 69.68 65.67 69.68 64.75 72.76 18,915 69.747 0.00%
2008-02-04 1 - - - - - 0 0 - 69.68 - - - - 0 - 0.00%
2008-02-01 1 0.226 0.220 - 0.203 0.226 138,000 30,378 0.2201 69.68 67.83 - 62.59 69.68 448 67.871 3.67%
2008-01-31 0 0.218 0.202 0.250 0.191 0.220 2,150,000 423,210 0.1968 67.21 62.28 77.08 58.89 67.83 6,973 60.690 0.00%
2008-01-30 0 0.218 0.196 0.218 0.200 0.218 80,000 16,180 0.2023 67.21 60.43 67.21 61.66 67.21 259 62.358 9.55%
2008-01-29 0 0.199 0.188 0.200 0.188 0.199 1,150,000 227,200 0.1976 61.36 57.96 61.66 57.96 61.36 3,730 60.913 0.51%
2008-01-28 0 0.198 0.197 0.199 0.190 0.198 8,784,000 1,738,590 0.1979 61.05 60.74 61.36 58.58 61.05 28,490 61.025 5.32%
2008-01-25 0 0.188 0.188 0.200 0.181 0.200 1,330,000 261,488 0.1966 57.96 57.96 61.66 55.81 61.66 4,314 60.618 -6.00%
2008-01-24 0 0.200 0.182 0.200 0.200 0.210 40,000 8,200 0.2050 61.66 56.11 61.66 61.66 64.75 130 63.206 -6.98%
2008-01-23 0 0.215 0.175 0.215 0.182 0.235 9,058,000 2,001,524 0.2210 66.29 53.96 66.29 56.11 72.46 29,379 68.129 17.49%
2008-01-22 0 0.183 0.180 0.194 0.180 0.213 1,246,000 239,760 0.1924 56.42 55.50 59.81 55.50 65.67 4,041 59.328 -21.46%
2008-01-21 0 0.233 0.228 0.235 0.222 0.245 6,452,000 1,484,750 0.2301 71.84 70.30 72.46 68.45 75.54 20,926 70.951 -8.63%
2008-01-18 0 0.255 0.249 0.255 0.230 0.255 1,238,000 300,564 0.2428 78.62 76.77 78.62 70.91 78.62 4,015 74.854 -7.27%
2008-01-17 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 84.79 80.16 84.79 84.79 84.79 324 84.788 5.77%
2008-01-16 0 0.260 0.248 0.260 0.240 0.270 2,550,000 645,714 0.2532 80.16 76.46 80.16 74.00 83.25 8,271 78.073 -13.33%
2008-01-15 0 0.300 0.270 0.300 0.270 0.310 1,370,000 410,980 0.3000 92.50 83.25 92.50 83.25 95.58 4,443 92.491 7.14%
2008-01-14 0 0.280 0.280 0.300 0.280 0.350 1,556,000 502,060 0.3227 86.33 86.33 92.50 86.33 107.9 5,047 99.483 -6.67%
2008-01-11 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 92.50 92.50 98.66 92.50 92.50 130 92.496 -7.69%
2008-01-10 0 0.325 0.320 0.325 0.320 0.325 1,466,000 474,800 0.3239 100.2 98.66 100.2 98.66 100.2 4,755 99.857 0.00%
2008-01-09 0 0.325 0.325 0.330 0.325 0.350 166,000 54,700 0.3295 100.2 100.2 101.7 100.2 107.9 538 101.60 -4.41%
2008-01-08 0 0.340 0.335 0.340 0.320 0.360 796,000 273,230 0.3433 104.8 103.3 104.8 98.66 111.0 2,582 105.83 6.25%
2008-01-07 0 0.320 0.320 0.350 0.310 0.360 1,304,000 434,080 0.3329 98.66 98.66 107.9 95.58 111.0 4,229 102.63 -4.48%
2008-01-04 0 0.335 0.335 0.340 0.320 0.320 50,000 16,000 0.3200 103.3 103.3 104.8 98.66 98.66 162 98.662 -6.94%
2008-01-03 0 0.360 0.315 0.360 0.310 0.360 94,000 32,420 0.3449 111.0 97.12 111.0 95.58 111.0 305 106.34 7.46%
2008-01-02 0 0.335 0.320 0.335 0.320 0.420 756,000 287,060 0.3797 103.3 98.66 103.3 98.66 129.5 2,452 117.07 6.35%
2007-12-31 0 0.315 0.315 0.340 0.290 0.340 3,102,000 1,002,070 0.3230 97.12 97.12 104.8 89.41 104.8 10,061 99.600 1.61%
2007-12-28 0 0.310 0.300 0.310 0.280 0.320 438,000 135,600 0.3096 95.58 92.50 95.58 86.33 98.66 1,421 95.452 -3.12%
2007-12-27 0 0.320 0.320 0.325 0.305 0.340 3,237,000 1,021,760 0.3157 98.66 98.66 100.2 94.04 104.8 10,499 97.321 -1.54%
2007-12-24 0 0.325 0.325 0.335 0.325 0.345 904,000 301,000 0.3330 100.2 100.2 103.3 100.2 106.4 2,932 102.66 1.56%
2007-12-21 0 0.320 0.320 0.325 0.305 0.335 3,120,000 996,530 0.3194 98.66 98.66 100.2 94.04 103.3 10,119 98.477 -8.57%
2007-12-20 0 0.350 0.350 0.370 0.350 0.350 118,000 41,300 0.3500 107.9 107.9 114.1 107.9 107.9 383 107.91 -7.89%
2007-12-19 0 0.380 0.330 0.380 0.340 0.380 28,000 9,840 0.3514 117.2 101.7 117.2 104.8 117.2 91 108.35 0.00%
2007-12-18 0 0.380 0.380 0.385 0.345 0.400 1,502,000 579,500 0.3858 117.2 117.2 118.7 106.4 123.3 4,872 118.96 -2.56%
2007-12-17 0 0.390 0.380 0.400 0.380 0.435 402,000 161,360 0.4014 120.2 117.2 123.3 117.2 134.1 1,304 123.76 -12.36%
2007-12-14 0 0.445 0.440 0.445 0.435 0.450 420,000 186,300 0.4436 137.2 135.7 137.2 134.1 138.7 1,362 136.76 -1.11%
2007-12-13 0 0.450 0.450 0.455 0.425 0.450 1,494,000 652,140 0.4365 138.7 138.7 140.3 131.0 138.7 4,846 134.58 0.00%
2007-12-12 0 0.450 0.450 0.455 0.450 0.460 294,000 133,910 0.4555 138.7 138.7 140.3 138.7 141.8 954 140.43 -4.26%
2007-12-11 0 0.470 0.465 0.480 0.470 0.470 1,020,000 479,400 0.4700 144.9 143.4 148.0 144.9 144.9 3,308 144.91 -1.05%
2007-12-10 0 0.475 0.475 0.480 0.470 0.475 180,000 85,490 0.4749 146.5 146.5 148.0 144.9 146.5 584 146.43 -4.04%
2007-12-07 0 0.495 0.475 0.495 0.475 0.495 1,482,000 719,050 0.4852 152.6 146.5 152.6 146.5 152.6 4,807 149.59 0.00%
2007-12-06 0 0.495 0.490 0.495 0.480 0.500 1,848,000 899,120 0.4865 152.6 151.1 152.6 148.0 154.2 5,994 150.01 -1.00%
2007-12-05 0 0.500 0.495 0.520 0.485 0.520 2,906,000 1,446,280 0.4977 154.2 152.6 160.3 149.5 160.3 9,425 153.45 2.04%
2007-12-04 0 0.490 0.490 0.495 0.485 0.485 126,000 61,110 0.4850 151.1 151.1 152.6 149.5 149.5 409 149.53 -2.00%
2007-12-03 0 0.500 0.490 0.500 0.490 0.530 2,096,000 1,056,150 0.5039 154.2 151.1 154.2 151.1 163.4 6,798 155.36 -5.66%
2007-11-30 0 0.530 0.520 0.530 0.520 0.580 3,152,000 1,704,780 0.5409 163.4 160.3 163.4 160.3 178.8 10,223 166.76 7.07%
2007-11-29 0 0.495 0.490 0.495 0.475 0.500 1,720,000 845,700 0.4917 152.6 151.1 152.6 146.5 154.2 5,579 151.60 3.13%
2007-11-28 0 0.480 0.480 0.485 0.475 0.500 736,000 363,390 0.4937 148.0 148.0 149.5 146.5 154.2 2,387 152.23 -3.03%
2007-11-27 0 0.495 0.495 0.500 0.475 0.540 1,434,000 705,250 0.4918 152.6 152.6 154.2 146.5 166.5 4,651 151.63 -2.94%
2007-11-26 0 0.510 0.500 0.510 0.500 0.530 14,026,000 7,169,440 0.5112 157.2 154.2 157.2 154.2 163.4 45,492 157.60 0.00%
2007-11-23 0 0.510 0.510 0.520 0.510 0.610 3,392,000 1,920,180 0.5661 157.2 157.2 160.3 157.2 188.1 11,002 174.54 -1.92%
2007-11-22 0 0.520 0.500 0.520 0.500 0.650 19,650,000 11,260,040 0.5730 160.3 154.2 160.3 154.2 200.4 63,733 176.68 0.00%
2007-11-21 0 0.520 0.510 0.520 0.520 0.530 1,084,000 572,320 0.5280 160.3 157.2 160.3 160.3 163.4 3,516 162.78 -3.70%
2007-11-20 0 0.540 0.540 0.550 0.520 0.550 432,000 233,320 0.5401 166.5 166.5 169.6 160.3 169.6 1,401 166.52 0.00%
2007-11-19 0 0.540 0.520 0.540 0.500 0.560 2,484,000 1,326,060 0.5338 166.5 160.3 166.5 154.2 172.7 8,057 164.59 -3.57%
2007-11-16 0 0.560 0.560 0.570 0.550 0.580 694,000 395,680 0.5701 172.7 172.7 175.7 169.6 178.8 2,251 175.79 -3.45%
2007-11-15 0 0.580 0.570 0.580 0.530 0.660 16,270,000 9,655,900 0.5935 178.8 175.7 178.8 163.4 203.5 52,770 182.98 7.41%
2007-11-14 0 0.540 0.510 0.540 0.480 0.650 7,654,000 4,275,220 0.5586 166.5 157.2 166.5 148.0 200.4 24,825 172.22 -10.00%
2007-11-13 0 0.600 0.580 0.600 0.540 0.610 7,282,000 4,154,020 0.5705 185.0 178.8 185.0 166.5 188.1 23,618 175.88 -1.64%
2007-11-12 0 0.610 0.600 0.610 0.590 0.660 1,624,000 1,003,420 0.6179 188.1 185.0 188.1 181.9 203.5 5,267 190.50 -10.29%
2007-11-09 0 0.680 0.680 0.690 0.670 0.710 620,000 430,700 0.6947 209.7 209.7 212.7 206.6 218.9 2,011 214.18 -4.23%
2007-11-08 0 0.710 0.710 0.740 0.500 0.750 6,788,000 4,950,540 0.7293 218.9 218.9 228.2 154.2 231.2 22,016 224.86 -2.74%
2007-11-07 0 0.730 0.730 0.740 0.700 0.750 2,054,000 1,483,240 0.7221 225.1 225.1 228.2 215.8 231.2 6,662 222.64 -2.67%
2007-11-06 0 0.750 0.750 0.760 0.710 0.780 11,260,000 8,455,980 0.7510 231.2 231.2 234.3 218.9 240.5 36,521 231.54 1.35%
2007-11-05 0 0.740 0.740 0.770 0.730 0.810 10,082,000 7,721,600 0.7659 228.2 228.2 237.4 225.1 249.7 32,700 236.14 -10.84%
2007-11-02 0 0.830 0.810 0.830 0.800 0.880 4,980,000 4,106,060 0.8245 255.9 249.7 255.9 246.7 271.3 16,152 254.21 -7.78%
2007-11-01 0 0.900 0.890 0.900 0.880 1.000 79,488,000 64,978,160 0.8175 277.5 274.4 277.5 271.3 308.3 257,810 252.04 -1.10%
2007-10-31 1 - - - - - 0 0 - 280.6 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 280.6 - - - - 0 - 0.00%
2007-10-29 0 0.910 0.910 0.940 0.910 0.950 5,742,000 5,347,880 0.9314 280.6 280.6 289.8 280.6 292.9 18,624 287.16 -2.15%
2007-10-26 0 0.930 0.930 0.940 0.930 0.950 6,942,000 6,532,720 0.9410 286.7 286.7 289.8 286.7 292.9 22,516 290.14 -1.06%
2007-10-25 0 0.940 0.930 0.940 0.910 0.970 5,612,000 5,344,600 0.9524 289.8 286.7 289.8 280.6 299.1 18,202 293.63 1.08%
2007-10-24 0 0.930 0.910 0.930 0.900 0.990 7,364,000 7,068,440 0.9599 286.7 280.6 286.7 277.5 305.2 23,884 295.94 -3.12%
2007-10-23 0 0.960 0.970 0.980 0.850 1.020 7,060,000 6,443,080 0.9126 296.0 299.1 302.2 262.1 314.5 22,898 281.38 3.23%
2007-10-22 0 0.930 0.920 0.930 0.920 1.040 944,000 901,640 0.9551 286.7 283.7 286.7 283.7 320.7 3,062 294.48 -3.12%
2007-10-18 0 0.960 0.950 0.960 0.940 1.100 6,980,000 6,916,640 0.9909 296.0 292.9 296.0 289.8 339.2 22,639 305.52 1.05%
2007-10-17 0 0.950 0.950 0.960 0.950 1.000 5,482,000 5,299,360 0.9667 292.9 292.9 296.0 292.9 308.3 17,780 298.05 0.00%
2007-10-16 0 0.950 0.950 0.960 0.940 1.000 5,488,000 5,314,200 0.9683 292.9 292.9 296.0 289.8 308.3 17,800 298.56 0.00%
2007-10-15 0 0.950 0.940 0.960 0.950 1.100 6,006,000 5,877,280 0.9786 292.9 289.8 296.0 292.9 339.2 19,480 301.71 -1.04%
2007-10-12 0 0.960 0.960 0.980 0.930 1.000 8,596,000 8,336,680 0.9698 296.0 296.0 302.2 286.7 308.3 27,880 299.02 -1.03%
2007-10-11 0 0.970 0.970 0.990 0.930 1.030 14,000,000 13,738,880 0.9813 299.1 299.1 305.2 286.7 317.6 45,407 302.57 3.19%
2007-10-10 0 0.940 0.940 0.960 0.940 0.990 4,496,000 4,380,260 0.9743 289.8 289.8 296.0 289.8 305.2 14,582 300.38 -2.08%
2007-10-09 0 0.960 0.960 0.970 0.870 1.010 7,182,000 7,024,680 0.9781 296.0 296.0 299.1 268.2 311.4 23,294 301.57 3.23%
2007-10-08 0 0.930 0.930 0.950 0.930 1.070 3,428,000 3,387,520 0.9882 286.7 286.7 292.9 286.7 329.9 11,118 304.68 0.00%
2007-10-05 0 0.930 0.920 0.930 0.890 0.940 6,256,000 5,768,740 0.9221 286.7 283.7 286.7 274.4 289.8 20,291 284.31 0.00%
2007-10-04 0 0.930 0.910 0.930 0.900 0.940 4,782,000 4,403,360 0.9208 286.7 280.6 286.7 277.5 289.8 15,510 283.91 3.33%
2007-10-03 0 0.900 0.900 0.930 0.900 1.000 2,704,000 2,530,380 0.9358 277.5 277.5 286.7 277.5 308.3 8,770 288.52 -6.25%
2007-10-02 0 0.960 0.940 0.950 0.900 0.980 5,998,000 5,692,240 0.9490 296.0 289.8 292.9 277.5 302.2 19,454 292.60 11.63%
2007-09-28 0 0.860 0.860 0.890 0.840 0.910 5,672,000 4,910,360 0.8657 265.2 265.2 274.4 259.0 280.6 18,397 266.92 -1.15%
2007-09-27 0 0.870 0.870 0.910 0.810 0.920 3,066,000 2,708,200 0.8833 268.2 268.2 280.6 249.7 283.7 9,944 272.34 1.16%
2007-09-25 0 0.860 0.830 0.860 0.800 0.870 8,078,000 6,699,320 0.8293 265.2 255.9 265.2 246.7 268.2 26,200 255.70 -5.49%
2007-09-24 0 0.910 0.900 0.910 0.900 1.010 1,882,000 1,753,300 0.9316 280.6 277.5 280.6 277.5 311.4 6,104 287.24 -6.19%
2007-09-21 0 0.970 0.970 0.980 0.950 1.080 3,230,000 3,206,240 0.9926 299.1 299.1 302.2 292.9 333.0 10,476 306.05 -7.62%
2007-09-20 0 1.050 1.050 1.070 1.000 1.130 936,000 976,640 1.0434 323.7 323.7 329.9 308.3 348.4 3,036 321.71 -5.41%
2007-09-19 0 1.110 1.100 1.140 1.090 1.190 444,000 502,880 1.1326 342.2 339.2 351.5 336.1 366.9 1,440 349.21 -2.63%
2007-09-18 0 1.140 1.110 1.150 1.100 1.170 558,000 625,920 1.1217 351.5 342.2 354.6 339.2 360.7 1,810 345.85 0.88%
2007-09-17 0 1.130 1.110 1.140 1.110 1.190 2,472,000 2,889,100 1.1687 348.4 342.2 351.5 342.2 366.9 8,018 360.34 1.80%
2007-09-14 0 1.110 1.110 1.140 1.100 1.140 4,472,000 5,042,780 1.1276 342.2 342.2 351.5 339.2 351.5 14,504 347.67 -2.63%
2007-09-13 0 1.140 1.100 1.140 1.100 1.220 1,238,000 1,420,600 1.1475 351.5 339.2 351.5 339.2 376.1 4,015 353.80 0.00%
2007-09-12 0 1.140 1.140 1.160 1.100 1.270 1,470,000 1,709,000 1.1626 351.5 351.5 357.7 339.2 391.6 4,768 358.45 -3.39%
2007-09-11 0 1.180 1.150 1.180 1.150 1.270 1,564,000 1,866,000 1.1931 363.8 354.6 363.8 354.6 391.6 5,073 367.85 -5.60%
2007-09-10 0 1.250 1.240 1.260 1.240 1.270 2,098,999 2,639,579 1.2575 385.4 382.3 388.5 382.3 391.6 6,808 387.72 -1.57%
2007-09-07 0 1.270 1.270 1.280 1.200 1.310 2,508,000 3,235,140 1.2899 391.6 391.6 394.6 370.0 403.9 8,134 397.71 -1.55%
2007-09-06 0 1.290 1.290 1.300 1.280 1.300 5,048,000 6,524,380 1.2925 397.7 397.7 400.8 394.6 400.8 16,373 398.49 0.78%
2007-09-05 0 1.280 1.280 1.300 1.280 1.340 3,756,000 4,864,880 1.2952 394.6 394.6 400.8 394.6 413.1 12,182 399.34 -0.78%
2007-09-04 0 1.290 1.290 1.310 1.270 1.350 3,208,000 4,171,600 1.3004 397.7 397.7 403.9 391.6 416.2 10,405 400.93 0.78%
2007-09-03 0 1.280 1.270 1.300 1.270 1.350 3,949,000 5,107,280 1.2933 394.6 391.6 400.8 391.6 416.2 12,808 398.75 0.00%
2007-08-31 0 1.280 1.280 1.310 1.270 1.350 1,566,000 2,056,040 1.3129 394.6 394.6 403.9 391.6 416.2 5,079 404.80 -0.78%
2007-08-30 0 1.290 1.280 1.300 1.280 1.450 3,894,000 5,177,920 1.3297 397.7 394.6 400.8 394.6 447.1 12,630 409.98 0.00%
2007-08-29 0 1.290 1.280 1.300 1.220 1.300 6,064,000 7,700,080 1.2698 397.7 394.6 400.8 376.1 400.8 19,668 391.50 -1.53%
2007-08-28 0 1.310 1.290 1.310 1.290 1.490 10,580,000 14,771,520 1.3962 403.9 397.7 403.9 397.7 459.4 34,315 430.47 -5.76%
2007-08-27 0 1.390 1.380 1.390 1.180 1.470 7,990,000 10,636,880 1.3313 428.6 425.5 428.6 363.8 453.2 25,915 410.46 21.93%
2007-08-24 0 1.140 1.140 1.160 1.130 1.250 4,790,000 5,586,640 1.1663 351.5 351.5 357.7 348.4 385.4 15,536 359.60 -3.39%
2007-08-23 0 1.180 1.170 1.180 1.150 1.240 4,414,000 5,225,720 1.1839 363.8 360.7 363.8 354.6 382.3 14,316 365.02 4.42%
2007-08-22 0 1.130 1.130 1.140 1.100 1.150 2,532,000 2,844,460 1.1234 348.4 348.4 351.5 339.2 354.6 8,212 346.37 2.73%
2007-08-21 0 1.100 1.100 1.150 1.090 1.180 2,460,000 2,797,800 1.1373 339.2 339.2 354.6 336.1 363.8 7,979 350.66 -0.90%
2007-08-20 0 1.110 1.110 1.130 1.030 1.250 4,712,000 5,454,920 1.1577 342.2 342.2 348.4 317.6 385.4 15,283 356.93 16.84%
2007-08-17 0 0.950 0.930 0.950 0.850 1.090 3,752,000 3,518,040 0.9376 292.9 286.7 292.9 262.1 336.1 12,169 289.09 -11.21%
2007-08-16 0 1.070 1.070 1.080 1.040 1.260 6,470,000 7,276,700 1.1247 329.9 329.9 333.0 320.7 388.5 20,985 346.76 -10.83%
2007-08-15 0 1.200 1.190 1.200 1.160 1.280 6,210,000 7,499,640 1.2077 370.0 366.9 370.0 357.7 394.6 20,141 372.35 -7.69%
2007-08-14 0 1.300 1.290 1.300 1.300 1.450 6,529,000 8,771,040 1.3434 400.8 397.7 400.8 400.8 447.1 21,176 414.20 4.84%
2007-08-13 0 1.240 1.240 1.250 1.150 1.340 18,361,000 23,051,560 1.2555 382.3 382.3 385.4 354.6 413.1 59,552 387.08 6.90%
2007-08-10 0 1.160 1.150 1.160 1.040 1.190 2,342,000 2,656,920 1.1345 357.7 354.6 357.7 320.7 366.9 7,596 349.78 -5.69%
2007-08-09 0 1.230 1.230 1.260 1.150 1.380 12,073,000 15,765,600 1.3059 379.2 379.2 388.5 354.6 425.5 39,157 402.62 13.89%
2007-08-08 0 1.080 1.080 1.100 1.000 1.100 3,620,002 3,793,362 1.0479 333.0 333.0 339.2 308.3 339.2 11,741 323.08 10.20%
2007-08-07 0 0.980 0.980 1.010 0.870 1.320 11,908,000 12,567,360 1.0554 302.2 302.2 311.4 268.2 407.0 38,622 325.39 -23.44%
2007-08-06 0 1.280 1.260 1.280 1.260 1.500 3,672,000 4,968,160 1.3530 394.6 388.5 394.6 388.5 462.5 11,910 417.15 -16.88%
2007-08-03 0 1.540 1.510 1.520 1.500 1.800 10,005,000 15,687,500 1.5680 474.8 465.6 468.6 462.5 555.0 32,450 483.43 -14.44%
2007-08-02 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 555.0 - - - - 0 - 0.00%
2007-07-20 0 1.800 1.810 1.820 1.690 1.830 14,043,999 24,539,978 1.7474 555.0 558.1 561.1 521.1 564.2 45,550 538.75 6.51%
2007-07-19 0 1.690 1.690 1.700 1.650 1.740 4,024,000 6,790,040 1.6874 521.1 521.1 524.1 508.7 536.5 13,051 520.25 -1.74%
2007-07-18 0 1.720 1.710 1.730 1.700 1.900 9,859,333 17,887,679 1.8143 530.3 527.2 533.4 524.1 585.8 31,978 559.38 -6.52%
2007-07-17 0 1.840 1.840 1.850 1.780 1.930 22,016,000 40,951,880 1.8601 567.3 567.3 570.4 548.8 595.1 71,406 573.50 3.95%
2007-07-16 0 1.770 1.760 1.770 1.640 1.960 18,666,000 32,786,060 1.7565 545.7 542.6 545.7 505.6 604.3 60,541 541.55 4.73%
2007-07-13 1 - - - - - 0 0 - 521.1 - - - - 0 - 0.00%
2007-07-12 0 1.690 1.660 1.700 1.620 1.750 29,459,262 48,839,875 1.6579 521.1 511.8 524.1 499.5 539.6 95,548 511.16 -0.59%
2007-07-11 0 1.700 1.690 1.700 1.690 1.750 17,114,000 29,307,060 1.7125 524.1 521.1 524.1 521.1 539.6 55,507 527.99 -2.30%
2007-07-10 0 1.740 1.730 1.740 1.710 1.770 9,489,000 16,460,880 1.7347 536.5 533.4 536.5 527.2 545.7 30,777 534.85 1.16%
2007-07-09 0 1.720 1.720 1.740 1.640 1.900 21,850,000 37,692,540 1.7251 530.3 530.3 536.5 505.6 585.8 70,868 531.87 -3.91%
2007-07-06 0 1.790 1.780 1.790 1.650 1.950 25,790,000 46,716,260 1.8114 551.9 548.8 551.9 508.7 601.2 83,647 558.49 -1.10%
2007-07-05 0 1.810 1.820 1.830 1.450 1.830 24,080,000 38,418,880 1.5955 558.1 561.1 564.2 447.1 564.2 78,101 491.91 25.69%
2007-07-04 0 1.440 1.430 1.440 1.380 1.630 18,488,000 27,083,630 1.4649 444.0 440.9 444.0 425.5 502.6 59,964 451.67 -9.43%
2007-07-03 0 1.590 1.570 1.580 1.540 2.050 66,860,000 119,027,260 1.7802 490.2 484.1 487.1 474.8 632.1 216,853 548.88 -3.64%
2007-06-29 1 - - - - - 0 0 - 508.7 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 508.7 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 508.7 - - - - 0 - 0.00%
2007-06-26 0 1.650 1.650 1.660 1.320 1.660 52,205,000 77,966,600 1.4935 508.7 508.7 511.8 407.0 511.8 169,321 460.47 28.91%
2007-06-25 0 1.280 1.280 1.290 1.000 1.380 36,827,000 44,224,580 1.2009 394.6 394.6 397.7 308.3 425.5 119,444 370.25 28.00%
2007-06-22 0 1.000 0.990 1.000 0.920 1.080 37,917,000 38,528,270 1.0161 308.3 305.2 308.3 283.7 333.0 122,980 313.29 11.11%
2007-06-21 0 0.900 0.890 0.900 0.730 0.960 41,129,999 35,818,209 0.8709 277.5 274.4 277.5 225.1 296.0 133,401 268.50 26.76%
2007-06-20 1 - - - - - 0 0 - 218.9 - - - - 0 - 0.00%
2007-06-18 1 0.710 0.700 0.720 0.500 0.710 8,689,000 5,833,630 0.6714 218.9 215.8 222.0 154.2 218.9 28,182 207.00 1.43%
2007-06-15 0 0.700 0.690 0.700 0.630 0.710 9,697,000 6,490,530 0.6693 215.8 212.7 215.8 194.2 218.9 31,451 206.37 6.06%
2007-06-14 0 0.660 0.650 0.660 0.640 0.690 4,247,000 2,791,310 0.6572 203.5 200.4 203.5 197.3 212.7 13,775 202.64 -2.94%
2007-06-13 0 0.680 0.680 0.690 0.660 0.720 8,832,000 6,000,190 0.6794 209.7 209.7 212.7 203.5 222.0 28,646 209.46 -6.85%
2007-06-12 0 0.730 0.720 0.740 0.640 0.740 13,009,000 9,252,480 0.7112 225.1 222.0 228.2 197.3 228.2 42,193 219.29 7.35%
2007-06-11 0 0.680 0.680 0.690 0.640 0.760 10,292,000 7,093,400 0.6892 209.7 209.7 212.7 197.3 234.3 33,381 212.50 -5.56%
2007-06-08 0 0.720 0.710 0.720 0.495 0.730 25,306,000 15,875,520 0.6273 222.0 218.9 222.0 152.6 225.1 82,077 193.42 46.94%
2007-06-07 0 0.490 0.485 0.490 0.480 0.490 818,000 395,640 0.4837 151.1 149.5 151.1 148.0 151.1 2,653 149.12 2.08%
2007-06-06 0 0.480 0.480 0.490 0.470 0.480 1,696,000 811,620 0.4785 148.0 148.0 151.1 144.9 148.0 5,501 147.55 -1.03%
2007-06-05 0 0.485 0.485 0.500 0.485 0.500 1,008,000 494,860 0.4909 149.5 149.5 154.2 149.5 154.2 3,269 151.36 -3.00%
2007-06-04 0 0.500 0.495 0.500 0.490 0.520 1,408,000 708,350 0.5031 154.2 152.6 154.2 151.1 160.3 4,567 155.11 2.04%
2007-06-01 0 0.490 0.490 0.500 0.470 0.510 4,634,000 2,336,440 0.5042 151.1 151.1 154.2 144.9 157.2 15,030 155.45 -3.92%
2007-05-31 0 0.510 0.500 0.510 0.485 0.510 3,156,000 1,568,570 0.4970 157.2 154.2 157.2 149.5 157.2 10,236 153.24 2.00%
2007-05-30 0 0.500 0.500 0.510 0.490 0.510 6,580,000 3,292,180 0.5003 154.2 154.2 157.2 151.1 157.2 21,341 154.26 0.00%
2007-05-29 0 0.500 0.495 0.500 0.470 0.500 2,852,000 1,400,770 0.4912 154.2 152.6 154.2 144.9 154.2 9,250 151.43 1.01%
2007-05-28 0 0.495 0.495 0.500 0.490 0.520 6,024,000 3,000,810 0.4981 152.6 152.6 154.2 151.1 160.3 19,538 153.59 -1.00%
2007-05-25 0 0.500 0.485 0.500 0.485 0.530 5,778,000 2,870,380 0.4968 154.2 149.5 154.2 149.5 163.4 18,740 153.17 1.01%
2007-05-23 0 0.495 0.490 0.495 0.465 0.530 8,658,000 4,286,560 0.4951 152.6 151.1 152.6 143.4 163.4 28,081 152.65 -2.94%
2007-05-22 0 0.510 0.510 0.530 0.500 0.550 16,286,000 8,487,380 0.5211 157.2 157.2 163.4 154.2 169.6 52,822 160.68 8.51%
2007-05-21 0 0.470 0.460 0.470 0.405 0.480 13,940,000 6,326,090 0.4538 144.9 141.8 144.9 124.9 148.0 45,213 139.92 16.05%
2007-05-18 0 0.405 0.400 0.405 0.365 0.410 10,304,000 3,965,650 0.3849 124.9 123.3 124.9 112.5 126.4 33,420 118.66 8.00%
2007-05-17 0 0.375 0.365 0.375 0.345 0.375 3,076,000 1,139,900 0.3706 115.6 112.5 115.6 106.4 115.6 9,977 114.26 5.63%
2007-05-16 0 0.355 0.340 0.360 0.340 0.355 5,362,000 1,872,760 0.3493 109.5 104.8 111.0 104.8 109.5 17,391 107.69 0.00%
2007-05-15 0 0.355 0.355 0.360 0.355 0.360 1,930,000 693,030 0.3591 109.5 109.5 111.0 109.5 111.0 6,260 110.71 -2.74%
2007-05-14 0 0.365 0.360 0.365 0.340 0.400 7,422,000 2,841,780 0.3829 112.5 111.0 112.5 104.8 123.3 24,072 118.05 0.00%
2007-05-11 0 0.365 0.360 0.365 0.345 0.375 5,428,000 2,001,290 0.3687 112.5 111.0 112.5 106.4 115.6 17,605 113.68 7.35%
2007-05-10 0 0.340 0.340 0.345 0.315 0.390 9,388,000 3,290,370 0.3505 104.8 104.8 106.4 97.12 120.2 30,449 108.06 -6.42%
2007-05-09 0 0.445 0.445 0.450 0.440 0.455 5,066,000 2,249,890 0.4441 112.0 112.0 113.3 110.8 114.5 20,124 111.80 -1.11%
2007-05-08 0 0.450 0.450 0.460 0.435 0.460 9,684,000 4,332,090 0.4473 113.3 113.3 115.8 109.5 115.8 38,469 112.61 1.12%
2007-05-07 0 0.445 0.445 0.450 0.435 0.465 13,380,000 5,964,930 0.4458 112.0 112.0 113.3 109.5 117.1 53,151 112.23 -1.11%
2007-05-04 0 0.450 0.435 0.450 0.410 0.450 7,854,000 3,392,020 0.4319 113.3 109.5 113.3 103.2 113.3 31,199 108.72 4.65%
2007-05-03 0 0.430 0.440 0.445 0.420 0.450 7,320,999 3,201,310 0.4373 108.2 110.8 112.0 105.7 113.3 29,082 110.08 2.38%
2007-05-02 0 0.420 0.410 0.430 0.375 0.450 10,608,666 4,401,163 0.4149 105.7 103.2 108.2 94.40 113.3 42,142 104.44 10.53%
2007-04-30 0 0.380 0.375 0.380 0.335 0.410 17,782,000 6,793,550 0.3820 95.66 94.40 95.66 84.33 103.2 70,637 96.175 7.04%
2007-04-27 0 0.355 0.350 0.360 0.345 0.360 7,280,000 2,581,520 0.3546 89.37 88.11 90.63 86.85 90.63 28,919 89.267 2.90%
2007-04-26 0 0.345 0.340 0.345 0.325 0.380 5,708,000 1,945,730 0.3409 86.85 85.59 86.85 81.81 95.66 22,675 85.811 -1.43%
2007-04-25 0 0.350 0.345 0.350 0.330 0.400 10,433,333 3,783,497 0.3626 88.11 86.85 88.11 83.07 100.7 41,445 91.289 6.06%
2007-04-24 0 0.330 0.325 0.330 0.280 0.420 29,953,999 10,714,493 0.3577 83.07 81.81 83.07 70.49 105.7 118,989 90.046 17.86%
2007-04-23 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 70.49 - - - - 0 - 0.00%
2007-04-11 0 0.280 0.270 0.280 0.280 0.300 998,000 281,940 0.2825 70.49 67.97 70.49 70.49 75.52 3,964 71.117 0.00%
2007-04-10 0 0.280 0.270 0.295 0.280 0.290 540,000 153,600 0.2844 70.49 67.97 74.26 70.49 73.00 2,145 71.605 -3.45%
2007-04-04 0 0.290 0.270 0.300 0.280 0.290 1,718,000 496,220 0.2888 73.00 67.97 75.52 70.49 73.00 6,825 72.711 1.75%
2007-04-03 0 0.285 0.285 0.300 0.285 0.300 252,000 74,650 0.2962 71.74 71.74 75.52 71.74 75.52 1,001 74.572 -5.00%
2007-04-02 0 0.300 0.290 0.300 0.300 0.320 680,000 208,100 0.3060 75.52 73.00 75.52 75.52 80.56 2,701 77.039 0.00%
2007-03-30 0 0.300 0.295 0.330 0.295 0.370 9,690,000 3,039,850 0.3137 75.52 74.26 83.07 74.26 93.14 38,493 78.972 1.69%
2007-03-29 0 0.295 0.295 0.300 0.280 0.290 450,000 129,500 0.2878 74.26 74.26 75.52 70.49 73.00 1,788 72.444 1.72%
2007-03-28 0 0.290 0.265 0.290 0.215 0.290 4,108,000 1,103,904 0.2687 73.00 66.71 73.00 54.12 73.00 16,319 67.647 3.57%
2007-03-27 0 0.280 0.265 0.280 0.260 0.280 2,548,000 694,240 0.2725 70.49 66.71 70.49 65.45 70.49 10,122 68.589 0.00%
2007-03-26 0 0.280 0.280 0.295 0.280 0.280 50,000 14,000 0.2800 70.49 70.49 74.26 70.49 70.49 199 70.486 5.66%
2007-03-23 0 0.265 0.260 0.270 0.260 0.265 700,666 185,067 0.2641 66.71 65.45 67.97 65.45 66.71 2,783 66.491 -5.36%
2007-03-22 0 0.280 0.260 0.280 0.270 0.280 1,010,000 281,740 0.2790 70.49 65.45 70.49 67.97 70.49 4,012 70.222 0.00%
2007-03-21 0 0.280 0.260 0.280 - - 0 0 - 70.49 65.45 70.49 - - 0 - 0.00%
2007-03-20 0 0.280 0.270 0.280 0.270 0.280 286,000 80,000 0.2797 70.49 67.97 70.49 67.97 70.49 1,136 70.416 0.00%
2007-03-19 0 0.280 0.241 0.285 0.280 0.280 434,000 123,520 0.2846 70.49 60.67 71.74 70.49 70.49 1,724 71.646 0.00%
2007-03-16 0 0.280 0.240 0.290 0.280 0.280 200,000 56,000 0.2800 70.49 60.42 73.00 70.49 70.49 794 70.486 -3.45%
2007-03-15 0 0.290 0.275 0.290 - - 0 0 - 73.00 69.23 73.00 - - 0 - 0.00%
2007-03-14 0 0.290 0.260 0.290 0.290 0.290 210,000 60,900 0.2900 73.00 65.45 73.00 73.00 73.00 834 73.004 0.00%
2007-03-13 0 0.290 0.270 0.290 0.285 0.290 170,000 48,700 0.2865 73.00 67.97 73.00 71.74 73.00 675 72.115 3.57%
2007-03-12 0 0.280 - 0.300 0.280 0.280 110,000 30,800 0.2800 70.49 - 75.52 70.49 70.49 437 70.486 0.00%
2007-03-09 0 0.280 0.280 0.300 0.270 0.270 84,000 22,680 0.2700 70.49 70.49 75.52 67.97 67.97 334 67.969 -6.67%
2007-03-08 0 0.300 0.280 0.305 0.300 0.300 100,000 30,000 0.3000 75.52 70.49 76.78 75.52 75.52 397 75.521 3.45%
2007-03-07 0 0.290 0.285 0.290 0.290 0.340 1,888,000 575,770 0.3050 73.00 71.74 73.00 73.00 85.59 7,500 76.770 -1.69%
2007-03-06 0 0.295 0.295 0.315 0.270 0.390 6,280,000 1,855,530 0.2955 74.26 74.26 79.30 67.97 98.18 24,947 74.380 11.32%
2007-03-05 0 0.265 0.285 0.290 0.240 0.290 8,334,000 2,228,770 0.2674 66.71 71.74 73.00 60.42 73.00 33,106 67.322 -17.19%
2007-03-02 0 0.320 0.280 0.320 0.270 0.400 3,732,000 1,270,930 0.3405 80.56 70.49 80.56 67.97 100.7 14,825 85.729 -8.57%
2007-03-01 0 0.350 0.350 0.375 0.250 0.400 10,780,000 3,814,080 0.3538 88.11 88.11 94.40 62.93 100.7 42,823 89.067 34.62%
2007-02-28 0 0.260 0.255 0.265 0.240 0.265 1,404,000 355,540 0.2532 65.45 64.19 66.71 60.42 66.71 5,577 63.748 -3.70%
2007-02-27 0 0.270 0.255 0.270 0.260 0.275 9,006,000 2,390,580 0.2654 67.97 64.19 67.97 65.45 69.23 35,775 66.822 0.00%
2007-02-26 0 0.270 0.265 0.270 0.260 0.280 3,000,000 808,380 0.2695 67.97 66.71 67.97 65.45 70.49 11,917 67.833 0.00%
2007-02-23 0 0.270 0.260 0.270 0.260 0.280 7,330,000 2,009,190 0.2741 67.97 65.45 67.97 65.45 70.49 29,118 69.002 0.00%
2007-02-22 0 0.270 0.255 0.270 0.250 0.275 1,670,000 430,200 0.2576 67.97 64.19 67.97 62.93 69.23 6,634 64.849 -3.57%
2007-02-21 0 0.280 0.270 0.280 0.240 0.280 2,090,000 558,150 0.2671 70.49 67.97 70.49 60.42 70.49 8,302 67.228 0.00%
2007-02-16 0 0.280 0.270 0.280 0.260 0.290 2,270,000 627,120 0.2763 70.49 67.97 70.49 65.45 73.00 9,017 69.546 1.82%
2007-02-15 0 0.275 0.275 0.295 0.275 0.305 3,236,000 941,010 0.2908 69.23 69.23 74.26 69.23 76.78 12,855 73.204 -8.33%
2007-02-14 0 0.300 0.260 0.300 0.250 0.310 4,064,000 1,166,470 0.2870 75.52 65.45 75.52 62.93 78.04 16,144 72.255 20.00%
2007-02-13 0 0.250 0.246 0.265 0.230 0.265 4,024,000 978,228 0.2431 62.93 61.93 66.71 57.90 66.71 15,985 61.197 13.12%
2007-02-12 0 0.221 0.215 0.230 0.215 0.230 2,072,000 456,680 0.2204 55.63 54.12 57.90 54.12 57.90 8,231 55.484 2.79%
2007-02-09 0 0.215 0.215 0.218 0.200 0.215 1,510,000 317,920 0.2105 54.12 54.12 54.88 50.35 54.12 5,998 53.001 4.88%
2007-02-08 0 0.205 0.205 0.209 0.190 0.210 2,430,000 487,360 0.2006 51.61 51.61 52.61 47.83 52.86 9,653 50.488 7.33%
2007-02-07 0 0.191 0.190 0.191 0.150 0.205 12,026,666 2,247,921 0.1869 48.08 47.83 48.08 37.76 51.61 47,775 47.052 27.33%
2007-02-06 1 0.150 0.120 - 0.120 0.150 1,396,000 177,320 0.1270 37.76 30.21 - 30.21 37.76 5,545 31.976 48.51%
2007-02-05 0 0.101 0.101 - 0.101 0.101 133,333 13,439 0.1008 25.43 25.43 - 25.43 25.43 530 25.373 0.00%
2007-02-02 0 0.101 0.088 0.110 0.101 0.101 100,000 10,100 0.1010 25.43 22.15 27.69 25.43 25.43 397 25.425 -0.98%
2007-02-01 0 0.102 0.102 0.110 0.102 0.115 1,480,000 163,960 0.1108 25.68 25.68 27.69 25.68 28.95 5,879 27.888 -8.93%
2007-01-31 0 0.112 0.100 - 0.084 0.112 11,000,000 948,800 0.0863 28.19 25.17 - 21.15 28.19 43,696 21.713 38.27%
2007-01-30 0 0.081 0.081 0.097 0.081 0.081 200,000 16,200 0.0810 20.39 20.39 24.42 20.39 20.39 794 20.391 -14.74%
2007-01-29 0 0.095 0.087 0.098 - - 0 0 - 23.91 21.90 24.67 - - 0 - 0.00%
2007-01-26 0 0.095 0.090 0.100 - - 0 0 - 23.91 22.66 25.17 - - 0 - 0.00%
2007-01-25 0 0.095 0.090 0.100 0.095 0.095 200,000 19,000 0.0950 23.91 22.66 25.17 23.91 23.91 794 23.915 11.76%
2007-01-24 0 0.085 0.081 0.095 0.085 0.085 200,000 17,000 0.0850 21.40 20.39 23.91 21.40 21.40 794 21.398 -12.37%
2007-01-23 0 0.097 0.081 0.097 0.095 0.098 616,000 59,958 0.0973 24.42 20.39 24.42 23.91 24.67 2,447 24.503 21.25%
2007-01-22 0 0.080 0.075 0.094 0.080 0.080 100,000 8,000 0.0800 20.14 18.88 23.66 20.14 20.14 397 20.139 6.67%
2007-01-19 0 0.075 0.073 0.099 - - 0 0 - 18.88 18.38 24.92 - - 0 - 0.00%
2007-01-18 0 0.075 0.075 0.099 - - 0 0 - 18.88 18.88 24.92 - - 0 - 0.00%
2007-01-17 0 0.075 0.075 0.099 - - 0 0 - 18.88 18.88 24.92 - - 0 - 2.74%
2007-01-16 0 0.073 0.073 0.087 0.071 0.071 70,000 4,970 0.0710 18.38 18.38 21.90 17.87 17.87 278 17.873 -8.75%
2007-01-15 0 0.080 0.080 0.099 0.080 0.080 1,052,000 84,160 0.0800 20.14 20.14 24.92 20.14 20.14 4,179 20.139 -20.00%
2007-01-12 0 0.100 0.062 0.100 - - 0 0 - 25.17 15.61 25.17 - - 0 - 0.00%
2007-01-11 0 0.100 0.071 0.100 - - 0 0 - 25.17 17.87 25.17 - - 0 - 0.00%
2007-01-10 0 0.100 0.062 0.100 - - 0 0 - 25.17 15.61 25.17 - - 0 - 0.00%
2007-01-09 0 0.100 0.071 0.100 - - 0 0 - 25.17 17.87 25.17 - - 0 - 0.00%
2007-01-08 0 0.100 0.072 0.100 0.100 0.100 202,000 20,200 0.1000 25.17 18.13 25.17 25.17 25.17 802 25.174 17.65%
2007-01-05 0 0.085 0.067 0.102 - - 0 0 - 21.40 16.87 25.68 - - 0 - 0.00%
2007-01-04 0 0.085 0.066 0.103 - - 0 0 - 21.40 16.61 25.93 - - 0 - 0.00%
2007-01-03 0 0.085 0.070 - 0.085 0.085 50,000 4,250 0.0850 21.40 17.62 - 21.40 21.40 199 21.398 -5.56%
2007-01-02 0 0.090 0.066 0.090 - - 0 0 - 22.66 16.61 22.66 - - 0 - 0.00%
2006-12-29 0 0.090 0.066 0.095 - - 0 0 - 22.66 16.61 23.91 - - 0 - 0.00%
2006-12-28 0 0.090 0.064 0.098 - - 0 0 - 22.66 16.11 24.67 - - 0 - 0.00%
2006-12-27 0 0.090 0.065 0.090 - - 0 0 - 22.66 16.36 22.66 - - 0 - 0.00%
2006-12-22 0 0.090 0.077 0.098 - - 0 0 - 22.66 19.38 24.67 - - 0 - 0.00%
2006-12-21 0 0.090 0.084 0.098 0.084 0.090 2,180,000 195,120 0.0895 22.66 21.15 24.67 21.15 22.66 8,660 22.532 0.00%
2006-12-20 0 0.090 0.090 0.095 0.081 0.090 546,000 47,846 0.0876 22.66 22.66 23.91 20.39 22.66 2,169 22.060 -5.26%
2006-12-19 0 0.095 0.090 0.095 0.095 0.095 500,000 47,500 0.0950 23.91 22.66 23.91 23.91 23.91 1,986 23.915 0.00%
2006-12-18 0 0.095 0.095 0.100 0.095 0.096 750,000 71,800 0.0957 23.91 23.91 25.17 23.91 24.17 2,979 24.100 0.00%
2006-12-15 0 0.095 0.089 - 0.090 0.095 700,000 65,500 0.0936 23.91 22.40 - 22.66 23.91 2,781 23.555 0.00%
2006-12-14 0 0.095 0.086 - 0.090 0.095 2,360,000 216,560 0.0918 23.91 21.65 - 22.66 23.91 9,375 23.100 1.06%
2006-12-13 0 0.094 0.090 0.094 - - 0 0 - 23.66 22.66 23.66 - - 0 - 0.00%
2006-12-12 0 0.094 0.091 0.094 0.090 0.094 950,000 88,700 0.0934 23.66 22.91 23.66 22.66 23.66 3,774 23.504 0.00%
2006-12-11 0 0.094 0.091 0.098 0.088 0.094 3,950,000 361,200 0.0914 23.66 22.91 24.67 22.15 23.66 15,691 23.020 4.44%
2006-12-08 0 0.090 0.087 0.095 0.086 0.090 2,866,000 254,502 0.0888 22.66 21.90 23.91 21.65 22.66 11,385 22.354 0.00%
2006-12-07 0 0.090 0.085 0.095 0.087 0.090 2,900,000 257,400 0.0888 22.66 21.40 23.91 21.90 22.66 11,520 22.344 5.88%
2006-12-06 0 0.085 0.085 0.087 0.080 0.090 4,434,000 384,912 0.0868 21.40 21.40 21.90 20.14 22.66 17,614 21.853 7.59%
2006-12-05 0 0.079 0.078 0.079 0.078 0.081 350,000 27,600 0.0789 19.89 19.64 19.89 19.64 20.39 1,390 19.851 -3.66%
2006-12-04 0 0.082 0.081 0.085 0.080 0.082 400,000 32,300 0.0808 20.64 20.39 21.40 20.14 20.64 1,589 20.328 2.50%
2006-12-01 0 0.080 0.076 0.080 0.080 0.080 40,000 3,200 0.0800 20.14 19.13 20.14 20.14 20.14 159 20.139 2.56%
2006-11-30 0 0.078 0.074 0.080 0.070 0.078 1,564,000 112,680 0.0720 19.64 18.63 20.14 17.62 19.64 6,213 18.137 11.43%
2006-11-29 0 0.070 0.061 0.070 0.070 0.077 800,000 57,400 0.0718 17.62 15.36 17.62 17.62 19.38 3,178 18.062 -11.39%
2006-11-28 0 0.079 0.066 0.079 - - 0 0 - 19.89 16.61 19.89 - - 0 - -1.25%
2006-11-27 0 0.080 0.070 0.082 0.078 0.080 850,000 67,300 0.0792 20.14 17.62 20.64 19.64 20.14 3,377 19.932 -4.76%
2006-11-24 0 0.084 0.071 0.084 0.084 0.085 230,000 19,420 0.0844 21.15 17.87 21.15 21.15 21.40 914 21.255 -3.45%
2006-11-23 0 0.087 0.071 0.087 - - 0 0 - 21.90 17.87 21.90 - - 0 - -1.14%
2006-11-22 0 0.088 0.070 0.088 - - 0 0 - 22.15 17.62 22.15 - - 0 - 0.00%
2006-11-21 0 0.088 0.070 0.088 0.088 0.088 1,100,000 80,600 0.0733 22.15 17.62 22.15 22.15 22.15 4,370 18.445 17.33%
2006-11-20 0 0.075 0.070 0.095 - - 0 0 - 18.88 17.62 23.91 - - 0 - 0.00%
2006-11-17 0 0.075 0.071 0.085 0.074 0.075 42,000 3,110 0.0740 18.88 17.87 21.40 18.63 18.88 167 18.640 7.14%
2006-11-16 0 0.070 0.065 0.090 - - 0 0 - 17.62 16.36 22.66 - - 0 - 0.00%
2006-11-15 0 0.070 0.061 0.075 - - 0 0 - 17.62 15.36 18.88 - - 0 - 0.00%
2006-11-14 0 0.070 0.068 0.090 0.065 0.070 190,000 12,800 0.0674 17.62 17.12 22.66 16.36 17.62 755 16.959 9.37%
2006-11-13 0 0.064 0.064 0.079 0.064 0.070 116,000 7,664 0.0661 16.11 16.11 19.89 16.11 17.62 461 16.632 -8.57%
2006-11-10 0 0.070 0.061 0.090 - - 0 0 - 17.62 15.36 22.66 - - 0 - 0.00%
2006-11-09 0 0.070 0.070 0.087 0.061 0.061 18,000 1,098 0.0610 17.62 17.62 21.90 15.36 15.36 72 15.356 0.00%
2006-11-08 0 0.070 0.065 0.090 - - 0 0 - 17.62 16.36 22.66 - - 0 - 0.00%
2006-11-07 0 0.070 0.070 0.090 0.070 0.070 144,000 10,080 0.0700 17.62 17.62 22.66 17.62 17.62 572 17.622 0.00%
2006-11-06 0 0.070 0.061 0.090 - - 0 0 - 17.62 15.36 22.66 - - 0 - 0.00%
2006-11-03 0 0.070 0.065 0.090 - - 0 0 - 17.62 16.36 22.66 - - 0 - 0.00%
2006-11-02 0 0.070 0.066 0.090 0.070 0.070 100,000 7,000 0.0700 17.62 16.61 22.66 17.62 17.62 397 17.622 2.94%
2006-11-01 0 0.068 0.068 0.084 0.065 0.071 2,000,000 134,000 0.0670 17.12 17.12 21.15 16.36 17.87 7,945 16.866 -15.00%
2006-10-31 0 0.080 0.071 0.090 - - 0 0 - 20.14 17.87 22.66 - - 0 - 0.00%
2006-10-27 0 0.080 0.080 0.095 0.080 0.080 142,000 11,360 0.0800 20.14 20.14 23.91 20.14 20.14 564 20.139 -2.44%
2006-10-26 0 0.082 0.071 0.085 - - 0 0 - 20.64 17.87 21.40 - - 0 - 0.00%
2006-10-25 0 0.082 0.073 0.085 0.070 0.082 1,554,000 125,220 0.0806 20.64 18.38 21.40 17.62 20.64 6,173 20.285 2.50%
2006-10-24 0 0.080 0.065 0.080 - - 0 0 - 20.14 16.36 20.14 - - 0 - 0.00%
2006-10-23 0 0.080 0.073 0.085 - - 0 0 - 20.14 18.38 21.40 - - 0 - 0.00%
2006-10-20 0 0.080 0.063 0.080 0.080 0.080 500,000 40,000 0.0800 20.14 15.86 20.14 20.14 20.14 1,986 20.139 0.00%
2006-10-19 0 0.080 0.076 0.080 0.080 0.080 1,300,000 104,000 0.0800 20.14 19.13 20.14 20.14 20.14 5,164 20.139 0.00%
2006-10-18 0 0.080 0.073 0.080 0.080 0.085 470,000 38,100 0.0811 20.14 18.38 20.14 20.14 21.40 1,867 20.407 1.27%
2006-10-17 0 0.079 0.075 0.079 0.065 0.079 500,000 37,540 0.0751 19.89 18.88 19.89 16.36 19.89 1,986 18.900 6.76%
2006-10-16 0 0.074 0.070 0.075 0.070 0.075 642,000 47,980 0.0747 18.63 17.62 18.88 17.62 18.88 2,550 18.814 5.71%
2006-10-13 0 0.070 0.063 0.086 0.069 0.071 402,000 28,144 0.0700 17.62 15.86 21.65 17.37 17.87 1,597 17.624 2.94%
2006-10-12 0 0.068 0.066 0.068 - - 0 0 - 17.12 16.61 17.12 - - 0 - -5.56%
2006-10-11 0 0.072 0.072 0.075 0.070 0.077 1,652,000 118,224 0.0716 18.13 18.13 18.88 17.62 19.38 6,562 18.015 -16.28%
2006-10-10 0 0.086 0.068 0.086 - - 0 0 - 21.65 17.12 21.65 - - 0 - 0.00%
2006-10-09 0 0.086 0.067 0.086 - - 0 0 - 21.65 16.87 21.65 - - 0 - 0.00%
2006-10-06 0 0.086 0.075 0.086 - - 0 0 - 21.65 18.88 21.65 - - 0 - 0.00%
2006-10-05 0 0.086 0.070 0.086 - - 0 0 - 21.65 17.62 21.65 - - 0 - -1.15%
2006-10-04 0 0.087 0.087 0.088 0.071 0.087 250,000 19,056 0.0762 21.90 21.90 22.15 17.87 21.90 993 19.188 8.75%
2006-10-03 0 0.080 0.072 0.080 0.060 0.090 5,650,000 357,920 0.0633 20.14 18.13 20.14 15.10 22.66 22,444 15.947 -9.09%
2006-09-29 0 0.088 0.088 0.095 0.075 0.075 400,000 30,000 0.0750 22.15 22.15 23.91 18.88 18.88 1,589 18.880 2.33%
2006-09-28 0 0.086 0.086 0.095 0.076 0.076 220,000 16,720 0.0760 21.65 21.65 23.91 19.13 19.13 874 19.132 13.16%
2006-09-27 0 0.076 0.076 0.092 0.076 0.092 1,120,000 88,912 0.0794 19.13 19.13 23.16 19.13 23.16 4,449 19.984 -5.00%
2006-09-26 0 0.080 0.076 0.093 0.080 0.095 4,688,000 378,694 0.0808 20.14 19.13 23.41 20.14 23.91 18,623 20.335 -4.76%
2006-09-25 0 0.084 0.084 0.095 0.084 0.084 72,000 6,048 0.0840 21.15 21.15 23.91 21.15 21.15 286 21.146 -4.55%
2006-09-22 0 0.088 0.080 0.094 - - 0 0 - 22.15 20.14 23.66 - - 0 - 0.00%
2006-09-21 0 0.088 0.088 0.094 0.084 0.095 62,000 5,584 0.0901 22.15 22.15 23.66 21.15 23.91 246 22.673 -10.20%
2006-09-20 0 0.098 0.092 0.098 0.091 0.099 3,218,000 310,488 0.0965 24.67 23.16 24.67 22.91 24.92 12,783 24.289 13.95%
2006-09-19 0 0.086 0.086 0.095 0.080 0.100 560,000 51,760 0.0924 21.65 21.65 23.91 20.14 25.17 2,225 23.268 3.61%
2006-09-18 0 0.083 0.083 0.099 0.083 0.083 140,000 11,620 0.0830 20.89 20.89 24.92 20.89 20.89 556 20.894 -7.78%
2006-09-15 0 0.090 0.090 0.095 0.083 0.093 486,000 40,914 0.0842 22.66 22.66 23.91 20.89 23.41 1,931 21.192 -9.09%
2006-09-14 0 0.099 0.088 0.099 0.099 0.100 301,333 30,020 0.0996 24.92 22.15 24.92 24.92 25.17 1,197 25.079 3.12%
2006-09-13 0 0.096 0.094 0.102 0.086 0.102 1,902,000 186,946 0.0983 24.17 23.66 25.68 21.65 25.68 7,556 24.743 24.68%
2006-09-12 0 0.077 0.077 0.085 - - 0 0 - 19.38 19.38 21.40 - - 0 - 1.32%
2006-09-11 0 0.076 0.076 0.085 0.075 0.076 54,000 4,074 0.0754 19.13 19.13 21.40 18.88 19.13 215 18.992 0.00%
2006-09-08 0 0.076 0.075 0.085 - - 0 0 - 19.13 18.88 21.40 - - 0 - 0.00%
2006-09-07 0 0.076 0.076 0.083 0.075 0.077 500,000 37,900 0.0758 19.13 19.13 20.89 18.88 19.38 1,986 19.082 -1.30%
2006-09-06 0 0.077 0.076 0.086 - - 0 0 - 19.38 19.13 21.65 - - 0 - 0.00%
2006-09-05 0 0.077 0.077 0.082 0.071 0.075 1,360,000 100,866 0.0742 19.38 19.38 20.64 17.87 18.88 5,402 18.670 6.94%
2006-09-04 0 0.072 0.070 0.072 - - 0 0 - 18.13 17.62 18.13 - - 0 - 0.00%
2006-09-01 0 0.072 0.071 0.075 0.072 0.072 500,000 36,000 0.0720 18.13 17.87 18.88 18.13 18.13 1,986 18.125 -4.00%
2006-08-31 0 0.075 0.071 0.075 0.070 0.075 3,624,000 257,300 0.0710 18.88 17.87 18.88 17.62 18.88 14,396 17.873 5.63%
2006-08-30 0 0.071 0.071 0.075 0.070 0.075 4,276,000 302,820 0.0708 17.87 17.87 18.88 17.62 18.88 16,986 17.828 14.52%
2006-08-29 0 0.062 0.062 0.075 0.058 0.060 3,500,666 206,033 0.0589 15.61 15.61 18.88 14.60 15.10 13,906 14.816 3.33%
2006-08-28 0 0.060 0.052 0.060 0.060 0.060 508,000 30,480 0.0600 15.10 13.09 15.10 15.10 15.10 2,018 15.104 0.00%
2006-08-25 0 0.060 0.060 0.065 0.060 0.065 620,000 39,800 0.0642 15.10 15.10 16.36 15.10 16.36 2,463 16.160 -7.69%
2006-08-24 0 0.065 0.057 0.065 0.065 0.069 676,000 45,468 0.0673 16.36 14.35 16.36 16.36 17.37 2,685 16.932 -5.80%
2006-08-23 0 0.069 0.069 0.076 0.069 0.069 58,000 4,002 0.0690 17.37 17.37 19.13 17.37 17.37 230 17.370 -1.43%
2006-08-22 0 0.070 0.069 0.074 0.067 0.070 3,500,000 243,900 0.0697 17.62 17.37 18.63 16.87 17.62 13,903 17.542 4.48%
2006-08-21 0 0.067 0.067 0.068 0.062 0.068 6,358,000 416,376 0.0655 16.87 16.87 17.12 15.61 17.12 25,257 16.486 -10.67%
2006-08-18 0 0.075 0.075 0.076 0.071 0.074 4,500,000 329,200 0.0732 18.88 18.88 19.13 17.87 18.63 17,876 18.416 1.35%
2006-08-17 0 0.074 0.072 0.077 0.067 0.077 7,552,000 556,394 0.0737 18.63 18.13 19.38 16.87 19.38 30,000 18.547 -1.33%
2006-08-16 0 0.075 0.075 0.086 0.075 0.075 1,100,000 82,500 0.0750 18.88 18.88 21.65 18.88 18.88 4,370 18.880 11.94%
2006-08-15 0 0.067 0.067 0.076 0.067 0.067 414,000 27,738 0.0670 16.87 16.87 19.13 16.87 16.87 1,645 16.866 0.00%
2006-08-14 0 0.067 0.066 0.079 0.067 0.075 1,220,000 86,420 0.0708 16.87 16.61 19.89 16.87 18.88 4,846 17.832 -28.72%
2006-08-11 0 0.094 0.081 0.097 - - 0 0 - 23.66 20.39 24.42 - - 0 - 0.00%
2006-08-10 0 0.094 0.085 0.094 0.095 0.095 100,000 9,500 0.0950 23.66 21.40 23.66 23.91 23.91 397 23.915 4.44%
2006-08-09 0 0.090 0.086 0.095 0.075 0.090 1,440,000 121,500 0.0844 22.66 21.65 23.91 18.88 22.66 5,720 21.240 5.88%
2006-08-08 0 0.085 0.074 0.094 - - 0 0 - 21.40 18.63 23.66 - - 0 - 0.00%
2006-08-07 0 0.085 0.064 0.094 0.085 0.085 20,000 1,700 0.0850 21.40 16.11 23.66 21.40 21.40 79 21.398 6.25%
2006-08-04 0 0.080 0.080 0.091 - - 0 0 - 20.14 20.14 22.91 - - 0 - 8.11%
2006-08-03 0 0.074 0.066 0.096 0.074 0.076 700,000 52,450 0.0749 18.63 16.61 24.17 18.63 19.13 2,781 18.862 -13.95%
2006-08-02 0 0.086 0.074 0.094 - - 0 0 - 21.65 18.63 23.66 - - 0 - 0.00%
2006-08-01 0 0.086 0.080 0.086 0.080 0.090 2,126,000 174,960 0.0823 21.65 20.14 21.65 20.14 22.66 8,445 20.717 -20.37%
2006-07-31 0 0.108 0.084 0.108 0.110 0.111 1,500,000 165,500 0.1103 27.19 21.15 27.19 27.69 27.94 5,959 27.775 -4.42%
2006-07-28 0 0.113 0.086 0.114 0.105 0.125 3,022,000 341,360 0.1130 28.45 21.65 28.70 26.43 31.47 12,005 28.436 16.49%
2006-07-27 0 0.097 0.060 0.100 - - 0 0 - 24.42 15.10 25.17 - - 0 - 0.00%
2006-07-26 0 0.097 0.083 0.110 - - 0 0 - 24.42 20.89 27.69 - - 0 - 0.00%
2006-07-25 0 0.097 0.084 0.110 - - 0 0 - 24.42 21.15 27.69 - - 0 - 0.00%
2006-07-24 0 0.097 0.072 0.114 - - 0 0 - 24.42 18.13 28.70 - - 0 - 0.00%
2006-07-21 0 0.097 0.070 - - - 0 0 - 24.42 17.62 - - - 0 - 0.00%
2006-07-20 0 0.097 0.070 0.110 0.097 0.110 510,000 49,600 0.0973 24.42 17.62 27.69 24.42 27.69 2,026 24.483 -2.02%
2006-07-19 0 0.099 0.095 0.110 - - 0 0 - 24.92 23.91 27.69 - - 0 - 0.00%
2006-07-18 0 0.099 0.087 0.110 0.090 0.099 800,000 78,250 0.0978 24.92 21.90 27.69 22.66 24.92 3,178 24.623 2.06%
2006-07-17 0 0.097 0.071 0.097 - - 0 0 - 24.42 17.87 24.42 - - 0 - 0.00%
2006-07-14 0 0.097 0.087 0.097 0.097 0.097 500,000 48,500 0.0970 24.42 21.90 24.42 24.42 24.42 1,986 24.418 0.00%
2006-07-13 0 0.097 0.090 0.097 0.097 0.097 200,000 19,400 0.0970 24.42 22.66 24.42 24.42 24.42 794 24.418 8.99%
2006-07-12 0 0.089 0.105 0.110 0.089 0.089 30,000 2,670 0.0890 22.40 26.43 27.69 22.40 22.40 119 22.405 -15.24%
2006-07-11 0 0.105 0.082 0.105 0.100 0.106 1,020,000 102,120 0.1001 26.43 20.64 26.43 25.17 26.68 4,052 25.203 5.00%
2006-07-10 0 0.100 0.083 0.106 - - 0 0 - 25.17 20.89 26.68 - - 0 - 0.00%
2006-07-07 0 0.100 0.090 0.108 0.088 0.100 990,000 97,020 0.0980 25.17 22.66 27.19 22.15 25.17 3,933 24.670 21.95%
2006-07-06 0 0.082 0.077 0.099 - - 0 0 - 20.64 19.38 24.92 - - 0 - 0.00%
2006-07-05 0 0.082 0.078 0.090 0.080 0.084 210,000 17,040 0.0811 20.64 19.64 22.66 20.14 21.15 834 20.427 2.50%
2006-07-04 0 0.080 0.080 0.087 0.080 0.080 318,000 25,440 0.0800 20.14 20.14 21.90 20.14 20.14 1,263 20.139 0.00%
2006-07-03 0 0.080 0.076 0.083 0.080 0.090 458,000 37,960 0.0829 20.14 19.13 20.89 20.14 22.66 1,819 20.864 -15.79%
2006-06-30 0 0.095 0.086 0.095 0.095 0.107 1,020,000 102,790 0.1008 23.91 21.65 23.91 23.91 26.94 4,052 25.369 -5.00%
2006-06-29 0 0.100 0.084 0.100 0.084 0.100 816,000 80,704 0.0989 25.17 21.15 25.17 21.15 25.17 3,241 24.897 0.00%
2006-06-28 0 0.100 0.095 0.107 0.100 0.130 2,706,000 309,428 0.1143 25.17 23.91 26.94 25.17 32.73 10,749 28.786 -18.70%
2006-06-27 0 0.123 0.110 0.130 0.100 0.134 2,770,000 318,042 0.1148 30.96 27.69 32.73 25.17 33.73 11,004 28.904 23.00%
2006-06-26 0 0.100 0.092 0.110 0.086 0.102 2,150,000 206,270 0.0959 25.17 23.16 27.69 21.65 25.68 8,541 24.151 23.46%
2006-06-23 0 0.081 0.081 0.089 0.072 0.090 2,970,000 222,470 0.0749 20.39 20.39 22.40 18.13 22.66 11,798 18.857 12.50%
2006-06-22 0 0.072 0.068 - 0.072 0.072 300,000 21,600 0.0720 18.13 17.12 - 18.13 18.13 1,192 18.125 2.86%
2006-06-21 0 0.070 0.070 - 0.066 0.073 40,000 2,780 0.0695 17.62 17.62 - 16.61 18.38 159 17.496 6.06%
2006-06-20 0 0.066 0.066 0.075 - - 0 0 - 16.61 16.61 18.88 - - 0 - 0.00%
2006-06-19 0 0.066 0.063 0.075 0.066 0.066 600,000 39,600 0.0660 16.61 15.86 18.88 16.61 16.61 2,383 16.615 -4.35%
2006-06-16 0 0.069 0.068 0.075 0.069 0.069 200,000 13,800 0.0690 17.37 17.12 18.88 17.37 17.37 794 17.370 -5.48%
2006-06-15 0 0.073 0.068 0.073 0.068 0.079 8,800,000 621,430 0.0706 18.38 17.12 18.38 17.12 19.89 34,957 17.777 4.29%
2006-06-14 0 0.070 0.066 0.079 - - 0 0 - 17.62 16.61 19.89 - - 0 - 0.00%
2006-06-13 0 0.070 0.065 - 0.065 0.070 6,450,000 424,500 0.0658 17.62 16.36 - 16.36 17.62 25,622 16.568 7.69%
2006-06-12 0 0.065 0.065 0.074 0.065 0.065 340,000 22,100 0.0650 16.36 16.36 18.63 16.36 16.36 1,351 16.363 -12.16%
2006-06-09 0 0.074 0.074 0.075 0.066 0.067 920,000 61,120 0.0664 18.63 18.63 18.88 16.61 16.87 3,655 16.724 12.12%
2006-06-08 0 0.066 0.066 0.070 0.066 0.066 540,000 35,640 0.0660 16.61 16.61 17.62 16.61 16.61 2,145 16.615 -5.71%
2006-06-07 0 0.070 0.070 0.072 0.070 0.072 2,650,000 185,300 0.0699 17.62 17.62 18.13 17.62 18.13 10,527 17.603 0.00%
2006-06-06 0 0.070 0.061 0.070 0.070 0.070 1,000,000 70,000 0.0700 17.62 15.36 17.62 17.62 17.62 3,972 17.622 0.00%
2006-06-05 0 0.070 0.061 0.070 0.060 0.070 450,000 29,000 0.0644 17.62 15.36 17.62 15.10 17.62 1,788 16.223 0.00%
2006-06-02 0 0.070 0.062 0.070 0.067 0.070 1,900,000 129,876 0.0684 17.62 15.61 17.62 16.87 17.62 7,548 17.208 4.48%
2006-06-01 0 0.067 0.060 0.067 0.066 0.067 300,000 20,002 0.0667 16.87 15.10 16.87 16.61 16.87 1,192 16.784 11.67%
2006-05-30 0 0.060 0.056 0.066 - - 0 0 - 15.10 14.10 16.61 - - 0 - 0.00%
2006-05-29 0 0.060 0.056 0.065 0.060 0.060 500,000 30,000 0.0600 15.10 14.10 16.36 15.10 15.10 1,986 15.104 -1.64%
2006-05-26 0 0.061 0.061 0.066 0.051 0.061 1,450,000 86,850 0.0599 15.36 15.36 16.61 12.84 15.36 5,760 15.078 22.00%
2006-05-25 0 0.050 0.050 0.058 0.049 0.059 2,200,000 110,900 0.0504 12.59 12.59 14.60 12.34 14.85 8,739 12.690 -20.63%
2006-05-24 0 0.063 0.056 0.063 - - 0 0 - 15.86 14.10 15.86 - - 0 - -1.56%
2006-05-23 0 0.064 0.053 0.064 0.066 0.066 100,000 6,600 0.0660 16.11 13.34 16.11 16.61 16.61 397 16.615 -1.54%
2006-05-22 0 0.065 0.059 0.065 0.069 0.069 4,000 276 0.0690 16.36 14.85 16.36 17.37 17.37 16 17.370 6.56%
2006-05-19 0 0.061 0.061 0.067 0.060 0.061 540,000 32,750 0.0606 15.36 15.36 16.87 15.10 15.36 2,145 15.267 0.00%
2006-05-18 0 0.061 0.061 0.067 0.061 0.061 630,000 38,430 0.0610 15.36 15.36 16.87 15.36 15.36 2,503 15.356 0.00%
2006-05-17 0 0.061 0.060 0.065 0.060 0.076 5,694,000 376,464 0.0661 15.36 15.10 16.36 15.10 19.13 22,619 16.644 -10.29%
2006-05-16 0 0.068 0.067 0.068 0.054 0.079 12,558,000 766,564 0.0610 17.12 16.87 17.12 13.59 19.89 49,885 15.366 -42.37%
2006-05-15 0 0.118 - 0.120 - - 0 0 - 29.70 - 30.21 - - 0 - 0.00%
2006-05-12 0 0.118 - 0.120 - - 0 0 - 29.70 - 30.21 - - 0 - 0.00%
2006-05-11 0 0.118 - 0.120 - - 0 0 - 29.70 - 30.21 - - 0 - 0.00%
2006-05-10 0 0.118 - 0.118 - - 0 0 - 29.70 - 29.70 - - 0 - -1.67%
2006-05-09 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - 0.00%
2006-05-08 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - 0.00%
2006-05-04 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - 0.00%
2006-05-03 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - 0.00%
2006-05-02 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - -1.64%
2006-04-28 0 0.122 - 0.170 - - 0 0 - 30.71 - 42.80 - - 0 - 0.00%
2006-04-27 0 0.122 - 0.142 - - 0 0 - 30.71 - 35.75 - - 0 - 0.00%
2006-04-26 0 0.122 0.111 0.148 - - 0 0 - 30.71 27.94 37.26 - - 0 - 0.00%
2006-04-25 0 0.122 - 0.154 - - 0 0 - 30.71 - 38.77 - - 0 - 0.00%
2006-04-24 0 0.122 - 0.170 - - 0 0 - 30.71 - 42.80 - - 0 - 0.00%
2006-04-21 0 0.122 0.089 0.148 - - 0 0 - 30.71 22.40 37.26 - - 0 - 0.00%
2006-04-20 0 0.122 - 0.159 - - 0 0 - 30.71 - 40.03 - - 0 - 0.00%
2006-04-19 0 0.122 - 0.162 - - 0 0 - 30.71 - 40.78 - - 0 - 0.00%
2006-04-18 0 0.122 0.122 0.150 - - 0 0 - 30.71 30.71 37.76 - - 0 - 0.00%
2006-04-13 0 0.122 0.113 0.122 0.118 0.130 600,000 74,530 0.1242 30.71 28.45 30.71 29.70 32.73 2,383 31.270 10.91%
2006-04-12 0 0.110 0.110 0.130 0.110 0.130 200,000 22,400 0.1120 27.69 27.69 32.73 27.69 32.73 794 28.194 -12.00%
2006-04-11 0 0.125 0.125 0.130 0.110 0.115 840,000 94,900 0.1130 31.47 31.47 32.73 27.69 28.95 3,337 28.440 8.70%
2006-04-10 0 0.115 - 0.115 0.120 0.120 150,000 18,000 0.1200 28.95 - 28.95 30.21 30.21 596 30.208 -4.17%
2006-04-07 0 0.120 0.135 0.159 0.120 0.130 500,000 61,900 0.1238 30.21 33.98 40.03 30.21 32.73 1,986 31.165 -4.00%
2006-04-06 0 0.125 0.120 0.135 0.125 0.125 50,000 6,250 0.1250 31.47 30.21 33.98 31.47 31.47 199 31.467 4.17%
2006-04-04 0 0.120 - 0.120 - - 0 0 - 30.21 - 30.21 - - 0 - -6.25%
2006-04-03 0 0.128 - 0.130 0.128 0.128 50,000 6,400 0.1280 32.22 - 32.73 32.22 32.22 199 32.222 -1.54%
2006-03-31 0 0.130 - 0.135 0.130 0.135 450,000 59,500 0.1322 32.73 - 33.98 32.73 33.98 1,788 33.285 0.00%
2006-03-30 0 0.130 0.130 0.133 0.130 0.132 1,200,000 157,900 0.1316 32.73 32.73 33.48 32.73 33.23 4,767 33.124 -2.26%
2006-03-29 0 0.133 - 0.133 0.133 0.133 900,000 119,700 0.1330 33.48 - 33.48 33.48 33.48 3,575 33.481 0.00%
2006-03-28 0 0.133 - 0.133 - - 0 0 - 33.48 - 33.48 - - 0 - -1.48%
2006-03-27 0 0.135 - 0.135 0.135 0.135 850,000 114,750 0.1350 33.98 - 33.98 33.98 33.98 3,377 33.984 3.85%
2006-03-24 0 0.130 - 0.135 0.130 0.130 40,000 5,200 0.1300 32.73 - 33.98 32.73 32.73 159 32.726 0.00%
2006-03-23 0 0.130 - 0.135 - - 0 0 - 32.73 - 33.98 - - 0 - 0.00%
2006-03-22 0 0.130 - 0.135 0.130 0.135 300,000 39,500 0.1317 32.73 - 33.98 32.73 33.98 1,192 33.145 -5.11%
2006-03-21 0 0.137 - 0.142 - - 0 0 - 34.49 - 35.75 - - 0 - 0.00%
2006-03-20 0 0.137 - 0.185 - - 0 0 - 34.49 - 46.57 - - 0 - 0.00%
2006-03-17 0 0.137 - 0.185 - - 0 0 - 34.49 - 46.57 - - 0 - 0.00%
2006-03-16 0 0.137 - 0.184 - - 0 0 - 34.49 - 46.32 - - 0 - 0.00%
2006-03-15 0 0.137 - 0.142 - - 0 0 - 34.49 - 35.75 - - 0 - 0.00%
2006-03-14 0 0.137 - 0.142 - - 0 0 - 34.49 - 35.75 - - 0 - 0.00%
2006-03-13 0 0.137 - 0.142 - - 0 0 - 34.49 - 35.75 - - 0 - 0.00%
2006-03-10 0 0.137 - 0.143 - - 0 0 - 34.49 - 36.00 - - 0 - 0.00%
2006-03-09 0 0.137 - 0.143 - - 0 0 - 34.49 - 36.00 - - 0 - 0.00%
2006-03-08 0 0.137 - 0.143 - - 0 0 - 34.49 - 36.00 - - 0 - 0.00%
2006-03-07 0 0.137 - 0.143 - - 0 0 - 34.49 - 36.00 - - 0 - 0.00%
2006-03-06 0 0.137 - 0.140 0.137 0.137 250,000 34,250 0.1370 34.49 - 35.24 34.49 34.49 993 34.488 -2.14%
2006-03-03 0 0.140 - 0.163 0.140 0.140 200,000 28,000 0.1400 35.24 - 41.03 35.24 35.24 794 35.243 2.19%
2006-03-02 0 0.137 - 0.144 - - 0 0 - 34.49 - 36.25 - - 0 - 0.00%
2006-03-01 0 0.137 - 0.145 - - 0 0 - 34.49 - 36.50 - - 0 - 0.00%
2006-02-28 0 0.137 - 0.145 - - 0 0 - 34.49 - 36.50 - - 0 - 0.00%
2006-02-27 0 0.137 - 0.146 - - 0 0 - 34.49 - 36.75 - - 0 - 0.00%
2006-02-24 0 0.137 - 0.146 - - 0 0 - 34.49 - 36.75 - - 0 - 0.00%
2006-02-23 0 0.137 - 0.148 - - 0 0 - 34.49 - 37.26 - - 0 - 0.00%
2006-02-22 0 0.137 - 0.150 - - 0 0 - 34.49 - 37.76 - - 0 - 0.00%
2006-02-21 0 0.137 - 0.150 - - 0 0 - 34.49 - 37.76 - - 0 - 0.00%
2006-02-20 0 0.137 - 0.150 - - 0 0 - 34.49 - 37.76 - - 0 - 0.00%
2006-02-17 0 0.137 - 0.180 - - 0 0 - 34.49 - 45.31 - - 0 - 0.00%
2006-02-16 0 0.137 - 0.150 - - 0 0 - 34.49 - 37.76 - - 0 - 0.00%
2006-02-15 0 0.137 - 0.137 - - 0 0 - 34.49 - 34.49 - - 0 - 0.00%
2006-02-14 0 0.137 - 0.140 - - 0 0 - 34.49 - 35.24 - - 0 - 0.00%
2006-02-13 0 0.137 - 0.137 0.137 0.137 50,000 6,850 0.1370 34.49 - 34.49 34.49 34.49 199 34.488 0.00%
2006-02-10 0 0.137 0.115 0.137 - - 0 0 - 34.49 28.95 34.49 - - 0 - -1.44%
2006-02-09 0 0.139 - 0.140 0.139 0.139 50,000 6,950 0.1390 34.99 - 35.24 34.99 34.99 199 34.991 -0.71%
2006-02-08 0 0.140 - 0.140 - - 0 0 - 35.24 - 35.24 - - 0 - -4.76%
2006-02-07 0 0.147 - 0.147 - - 0 0 - 37.01 - 37.01 - - 0 - -0.68%
2006-02-06 0 0.148 - 0.148 0.148 0.148 70,000 10,360 0.1480 37.26 - 37.26 37.26 37.26 278 37.257 0.00%
2006-02-03 0 0.148 - 0.150 - - 0 0 - 37.26 - 37.76 - - 0 - 0.00%
2006-02-02 0 0.148 - 0.185 - - 0 0 - 37.26 - 46.57 - - 0 - 0.00%
2006-02-01 0 0.148 - 0.185 - - 0 0 - 37.26 - 46.57 - - 0 - 0.00%
2006-01-27 0 0.148 - 0.185 - - 0 0 - 37.26 - 46.57 - - 0 - 0.00%
2006-01-26 0 0.148 - 0.150 - - 0 0 - 37.26 - 37.76 - - 0 - 0.00%
2006-01-25 0 0.148 - 0.176 - - 0 0 - 37.26 - 44.31 - - 0 - 0.00%
2006-01-24 0 0.148 - 0.148 - - 0 0 - 37.26 - 37.26 - - 0 - -1.33%
2006-01-23 0 0.150 - 0.150 - - 0 0 - 37.76 - 37.76 - - 0 - 0.00%
2006-01-20 0 0.150 - 0.170 - - 0 0 - 37.76 - 42.80 - - 0 - 0.00%
2006-01-19 0 0.150 - 0.162 - - 0 0 - 37.76 - 40.78 - - 0 - 0.00%
2006-01-18 0 0.150 - 0.162 - - 0 0 - 37.76 - 40.78 - - 0 - 0.00%
2006-01-17 0 0.150 - 0.185 - - 0 0 - 37.76 - 46.57 - - 0 - 0.00%
2006-01-16 0 0.150 - 0.150 - - 0 0 - 37.76 - 37.76 - - 0 - -3.23%
2006-01-13 0 0.155 - 0.158 - - 0 0 - 39.02 - 39.77 - - 0 - 0.00%
2006-01-12 0 0.155 - 0.179 - - 0 0 - 39.02 - 45.06 - - 0 - 0.00%
2006-01-11 0 0.155 - 0.155 - - 0 0 - 39.02 - 39.02 - - 0 - 0.00%
2006-01-10 0 0.155 - 0.155 - - 0 0 - 39.02 - 39.02 - - 0 - -1.90%
2006-01-09 0 0.158 - 0.168 - - 0 0 - 39.77 - 42.29 - - 0 - 0.00%
2006-01-06 0 0.158 - 0.188 - - 0 0 - 39.77 - 47.33 - - 0 - 0.00%
2006-01-05 0 0.158 - 0.158 - - 0 0 - 39.77 - 39.77 - - 0 - -1.25%
2006-01-04 0 0.160 - 0.160 - - 0 0 - 40.28 - 40.28 - - 0 - 0.00%
2006-01-03 0 0.160 - 0.160 0.140 0.160 60,000 8,600 0.1433 40.28 - 40.28 35.24 40.28 238 36.082 0.00%
2005-12-30 0 0.160 - 0.180 - - 0 0 - 40.28 - 45.31 - - 0 - 0.00%
2005-12-29 0 0.160 - 0.160 - - 0 0 - 40.28 - 40.28 - - 0 - 0.00%
2005-12-28 0 0.160 - 0.160 - - 0 0 - 40.28 - 40.28 - - 0 - 0.00%
2005-12-23 0 0.160 - 0.180 - - 0 0 - 40.28 - 45.31 - - 0 - 0.00%
2005-12-22 0 0.160 - 0.180 - - 0 0 - 40.28 - 45.31 - - 0 - 0.00%
2005-12-21 0 0.160 - 0.165 - - 0 0 - 40.28 - 41.54 - - 0 - 0.00%
2005-12-20 0 0.160 - 0.160 - - 0 0 - 40.28 - 40.28 - - 0 - 0.00%
2005-12-19 0 0.160 - 0.165 - - 0 0 - 40.28 - 41.54 - - 0 - 0.00%
2005-12-16 0 0.160 - 0.160 0.150 0.170 350,000 54,960 0.1570 40.28 - 40.28 37.76 42.80 1,390 39.530 0.00%
2005-12-15 0 0.160 - 0.180 0.160 0.160 100,000 16,000 0.1600 40.28 - 45.31 40.28 40.28 397 40.278 0.00%
2005-12-14 0 0.160 0.151 0.186 0.160 0.180 426,000 69,888 0.1641 40.28 38.01 46.82 40.28 45.31 1,692 41.299 -20.00%
2005-12-13 0 0.200 - 0.209 - - 0 0 - 50.35 - 52.61 - - 0 - 0.00%
2005-12-12 0 0.200 - 0.217 - - 0 0 - 50.35 - 54.63 - - 0 - 0.00%
2005-12-09 0 0.200 - 0.240 - - 0 0 - 50.35 - 60.42 - - 0 - 0.00%
2005-12-08 0 0.200 - 0.220 - - 0 0 - 50.35 - 55.38 - - 0 - 0.00%
2005-12-07 0 0.200 - 0.240 - - 0 0 - 50.35 - 60.42 - - 0 - 0.00%
2005-12-06 0 0.200 0.173 0.209 0.180 0.200 160,000 29,200 0.1825 50.35 43.55 52.61 45.31 50.35 636 45.942 -9.09%
2005-12-05 0 0.220 0.180 0.226 - - 0 0 - 55.38 45.31 56.89 - - 0 - 0.00%
2005-12-02 0 0.220 0.180 0.220 - - 0 0 - 55.38 45.31 55.38 - - 0 - 0.00%
2005-12-01 0 0.220 0.180 0.240 - - 0 0 - 55.38 45.31 60.42 - - 0 - 0.00%
2005-11-30 0 0.220 0.180 0.225 - - 0 0 - 55.38 45.31 56.64 - - 0 - 0.00%
2005-11-29 0 0.220 0.191 0.225 - - 0 0 - 55.38 48.08 56.64 - - 0 - 0.00%
2005-11-28 0 0.220 0.191 0.225 - - 666 120 0.1802 55.38 48.08 56.64 - - 3 45.358 0.00%
2005-11-25 0 0.220 0.180 0.225 - - 0 0 - 55.38 45.31 56.64 - - 0 - 0.00%
2005-11-24 0 0.220 0.180 0.220 - - 0 0 - 55.38 45.31 55.38 - - 0 - 0.00%
2005-11-23 0 0.220 - 0.225 - - 0 0 - 55.38 - 56.64 - - 0 - 0.00%
2005-11-22 0 0.220 - 0.225 - - 0 0 - 55.38 - 56.64 - - 0 - 0.00%
2005-11-21 0 0.220 - 0.225 - - 0 0 - 55.38 - 56.64 - - 0 - 0.00%
2005-11-18 0 0.220 - 0.225 - - 0 0 - 55.38 - 56.64 - - 0 - 0.00%
2005-11-17 0 0.220 - 0.225 - - 0 0 - 55.38 - 56.64 - - 0 - 0.00%
2005-11-16 0 0.220 - 0.225 0.220 0.225 140,000 31,450 0.2246 55.38 - 56.64 55.38 56.64 556 56.551 -1.35%
2005-11-15 0 0.223 - 0.226 - - 0 0 - 56.14 - 56.89 - - 0 - 0.00%
2005-11-14 0 0.223 - 0.223 - - 0 0 - 56.14 - 56.14 - - 0 - -0.89%
2005-11-11 0 0.225 - 0.229 - - 0 0 - 56.64 - 57.65 - - 0 - 0.00%
2005-11-10 0 0.225 - 0.230 - - 0 0 - 56.64 - 57.90 - - 0 - 0.00%
2005-11-09 0 0.225 - 0.225 - - 0 0 - 56.64 - 56.64 - - 0 - 0.00%
2005-11-08 0 0.225 - 0.232 - - 0 0 - 56.64 - 58.40 - - 0 - 0.00%
2005-11-07 0 0.225 - 0.230 - - 0 0 - 56.64 - 57.90 - - 0 - 0.00%
2005-11-04 0 0.225 - 0.230 - - 0 0 - 56.64 - 57.90 - - 0 - 0.00%
2005-11-03 0 0.225 - 0.230 - - 0 0 - 56.64 - 57.90 - - 0 - 0.00%
2005-11-02 0 0.225 - 0.230 - - 0 0 - 56.64 - 57.90 - - 0 - 0.00%
2005-11-01 0 0.225 - 0.230 0.225 0.225 50,000 11,250 0.2250 56.64 - 57.90 56.64 56.64 199 56.641 -2.17%
2005-10-31 0 0.230 - 0.230 0.230 0.230 1,000,000 230,000 0.2300 57.90 - 57.90 57.90 57.90 3,972 57.899 2.22%
2005-10-28 0 0.225 - 0.240 - - 0 0 - 56.64 - 60.42 - - 0 - 0.00%
2005-10-27 0 0.225 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2005-10-26 0 0.225 - - - - 0 0 - 56.64 - - - - 0 - 0.00%
2005-10-25 0 0.225 - 0.240 - - 0 0 - 56.64 - 60.42 - - 0 - 0.00%
2005-10-24 0 0.225 0.210 0.230 - - 0 0 - 56.64 52.86 57.90 - - 0 - 0.00%
2005-10-21 0 0.225 - 0.227 0.225 0.225 170,000 38,250 0.2250 56.64 - 57.14 56.64 56.64 675 56.641 2.27%
2005-10-20 0 0.220 - 0.228 - - 0 0 - 55.38 - 57.40 - - 0 - 0.00%
2005-10-19 0 0.220 - 0.224 - - 80,000 17,920 0.2240 55.38 - 56.39 - - 318 56.389 0.00%
2005-10-18 0 0.220 0.201 0.223 - - 0 0 - 55.38 50.60 56.14 - - 0 - 0.00%
2005-10-17 0 0.220 0.200 - 0.220 0.223 380,000 84,240 0.2217 55.38 50.35 - 55.38 56.14 1,510 55.806 -8.33%
2005-10-14 0 0.240 0.220 0.270 - - 0 0 - 60.42 55.38 67.97 - - 0 - 0.00%
2005-10-13 0 0.240 0.231 0.270 0.240 0.240 294,000 70,560 0.2400 60.42 58.15 67.97 60.42 60.42 1,168 60.417 0.00%
2005-10-12 0 0.240 0.228 0.240 0.240 0.240 100,000 24,000 0.2400 60.42 57.40 60.42 60.42 60.42 397 60.417 0.00%
2005-10-10 0 0.240 0.240 0.255 0.240 0.240 340,000 81,600 0.2400 60.42 60.42 64.19 60.42 60.42 1,351 60.417 0.00%
2005-10-07 0 0.240 0.232 0.248 0.240 0.240 34,000 8,160 0.2400 60.42 58.40 62.43 60.42 60.42 135 60.417 4.35%
2005-10-06 0 0.230 0.230 0.245 - - 0 0 - 57.90 57.90 61.68 - - 0 - 0.00%
2005-10-05 0 0.230 0.230 0.238 0.228 0.230 264,000 60,392 0.2288 57.90 57.90 59.91 57.40 57.90 1,049 57.587 2.22%
2005-10-04 0 0.225 0.225 0.240 - - 0 0 - 56.64 56.64 60.42 - - 0 - 2.27%
2005-10-03 0 0.220 0.220 0.240 0.220 0.220 30,000 6,600 0.2200 55.38 55.38 60.42 55.38 55.38 119 55.382 0.00%
2005-09-30 0 0.220 0.201 0.238 - - 0 0 - 55.38 50.60 59.91 - - 0 - 0.00%
2005-09-29 0 0.220 0.201 0.239 0.220 0.220 50,000 11,000 0.2200 55.38 50.60 60.17 55.38 55.38 199 55.382 4.76%
2005-09-28 0 0.210 0.210 0.239 0.210 0.210 10,000 2,100 0.2100 52.86 52.86 60.17 52.86 52.86 40 52.865 0.00%
2005-09-27 0 0.210 0.210 - 0.210 0.210 464,000 97,440 0.2100 52.86 52.86 - 52.86 52.86 1,843 52.865 0.00%
2005-09-26 0 0.210 - 0.228 0.210 0.228 250,000 54,300 0.2172 52.86 - 57.40 52.86 57.40 993 54.677 -12.50%
2005-09-23 0 0.240 0.220 0.240 - - 0 0 - 60.42 55.38 60.42 - - 0 - -2.04%
2005-09-22 0 0.245 - 0.245 0.240 0.245 50,000 12,200 0.2440 61.68 - 61.68 60.42 61.68 199 61.424 5.60%
2005-09-21 0 0.232 0.232 0.245 0.230 0.230 200,000 46,000 0.2300 58.40 58.40 61.68 57.90 57.90 794 57.899 -3.33%
2005-09-20 0 0.240 0.215 0.240 0.240 0.245 100,000 24,100 0.2410 60.42 54.12 60.42 60.42 61.68 397 60.669 2.13%
2005-09-16 0 0.235 0.235 0.240 0.220 0.220 136,000 29,920 0.2200 59.16 59.16 60.42 55.38 55.38 540 55.382 -2.08%
2005-09-15 0 0.240 0.230 0.245 - - 50,000 11,650 0.2330 60.42 57.90 61.68 - - 199 58.655 0.00%
2005-09-14 0 0.240 0.205 0.240 0.240 0.240 10,000 2,400 0.2400 60.42 51.61 60.42 60.42 60.42 40 60.417 6.67%
2005-09-13 0 0.225 - 0.260 0.225 0.225 100,000 22,500 0.2250 56.64 - 65.45 56.64 56.64 397 56.641 -8.16%
2005-09-12 0 0.245 - 0.260 - - 0 0 - 61.68 - 65.45 - - 0 - 0.00%
2005-09-09 0 0.245 - 0.255 - - 0 0 - 61.68 - 64.19 - - 0 - 0.00%
2005-09-08 0 0.245 - 0.250 - - 0 0 - 61.68 - 62.93 - - 0 - 0.00%
2005-09-07 0 0.245 0.195 0.245 0.245 0.245 10,000 2,450 0.2450 61.68 49.09 61.68 61.68 61.68 40 61.675 2.08%
2005-09-06 0 0.240 0.193 0.250 - - 0 0 - 60.42 48.59 62.93 - - 0 - 0.00%
2005-09-05 0 0.240 0.180 0.240 0.240 0.240 10,000 2,400 0.2400 60.42 45.31 60.42 60.42 60.42 40 60.417 4.35%
2005-09-02 0 0.230 0.181 0.230 0.215 0.230 20,000 4,350 0.2175 57.90 45.56 57.90 54.12 57.90 79 54.753 9.52%
2005-09-01 0 0.210 0.170 - - - 0 0 - 52.86 42.80 - - - 0 - 0.00%
2005-08-31 0 0.210 0.170 - - - 0 0 - 52.86 42.80 - - - 0 - 0.00%
2005-08-30 0 0.210 0.170 - - - 0 0 - 52.86 42.80 - - - 0 - 0.00%
2005-08-29 0 0.210 0.185 - - - 0 0 - 52.86 46.57 - - - 0 - 0.00%
2005-08-26 0 0.210 0.195 - - - 0 0 - 52.86 49.09 - - - 0 - 0.00%
2005-08-25 0 0.210 0.195 0.214 0.208 0.210 470,000 98,220 0.2090 52.86 49.09 53.87 52.36 52.86 1,867 52.608 4.48%
2005-08-24 0 0.201 0.190 0.215 0.201 0.201 249,333 50,088 0.2009 50.60 47.83 54.12 50.60 50.60 990 50.571 -4.29%
2005-08-23 0 0.210 0.201 0.215 0.210 0.210 800,000 168,000 0.2100 52.86 50.60 54.12 52.86 52.86 3,178 52.865 0.00%
2005-08-22 0 0.210 0.206 0.215 - - 0 0 - 52.86 51.86 54.12 - - 0 - 0.00%
2005-08-19 0 0.210 0.206 0.210 0.210 0.210 40,000 8,400 0.2100 52.86 51.86 52.86 52.86 52.86 159 52.865 0.00%
2005-08-18 0 0.210 0.210 0.215 0.203 0.210 404,000 82,040 0.2031 52.86 52.86 54.12 51.10 52.86 1,605 51.120 3.45%
2005-08-17 0 0.203 0.203 0.209 0.203 0.203 1,600,000 324,800 0.2030 51.10 51.10 52.61 51.10 51.10 6,356 51.103 0.50%
2005-08-16 0 0.202 0.202 0.209 0.202 0.208 700,000 142,900 0.2041 50.85 50.85 52.61 50.85 52.36 2,781 51.390 -0.98%
2005-08-15 0 0.204 0.204 0.209 0.202 0.209 1,400,000 287,300 0.2052 51.35 51.35 52.61 50.85 52.61 5,561 51.660 0.99%
2005-08-12 0 0.202 0.202 0.220 0.201 0.202 540,000 108,940 0.2017 50.85 50.85 55.38 50.60 50.85 2,145 50.786 -0.98%
2005-08-11 0 0.204 0.204 0.208 0.203 0.206 774,000 158,612 0.2049 51.35 51.35 52.36 51.10 51.86 3,075 51.587 0.00%
2005-08-10 0 0.204 0.204 0.208 0.203 0.210 2,031,333 421,250 0.2074 51.35 51.35 52.36 51.10 52.86 8,069 52.204 -1.92%
2005-08-09 0 0.208 0.203 0.209 0.195 0.208 1,444,000 294,250 0.2038 52.36 51.10 52.61 49.09 52.36 5,736 51.297 10.05%
2005-08-08 0 0.189 0.180 - 0.189 0.200 120,000 23,780 0.1982 47.58 45.31 - 47.58 50.35 477 49.886 -0.53%
2005-08-05 0 0.190 0.160 0.199 - - 0 0 - 47.83 40.28 50.10 - - 0 - 0.00%
2005-08-04 0 0.190 0.160 0.190 - - 0 0 - 47.83 40.28 47.83 - - 0 - 0.00%
2005-08-03 0 0.190 0.161 0.190 - - 0 0 - 47.83 40.53 47.83 - - 0 - -5.00%
2005-08-02 0 0.200 0.150 0.200 - - 0 0 - 50.35 37.76 50.35 - - 0 - -2.44%
2005-08-01 0 0.205 0.150 0.205 - - 0 0 - 51.61 37.76 51.61 - - 0 - 0.00%
2005-07-29 0 0.205 0.180 0.205 0.207 0.207 90,000 18,630 0.2070 51.61 45.31 51.61 52.11 52.11 358 52.109 -10.87%
2005-07-28 0 0.230 0.203 0.248 - - 0 0 - 57.90 51.10 62.43 - - 0 - 0.00%
2005-07-27 0 0.230 0.203 0.230 - - 0 0 - 57.90 51.10 57.90 - - 0 - 0.00%
2005-07-26 0 0.230 0.230 - 0.210 0.224 660,000 144,440 0.2188 57.90 57.90 - 52.86 56.39 2,622 55.092 3.14%
2005-07-25 0 0.223 0.205 - - - 0 0 - 56.14 51.61 - - - 0 - 0.00%
2005-07-22 0 0.223 0.204 0.235 - - 0 0 - 56.14 51.35 59.16 - - 0 - 0.00%
2005-07-21 0 0.223 0.210 0.230 0.223 0.230 560,000 127,400 0.2275 56.14 52.86 57.90 56.14 57.90 2,225 57.270 -10.80%
2005-07-20 0 0.250 0.250 - 0.250 0.250 102,000 25,200 0.2471 62.93 62.93 - 62.93 62.93 405 62.194 8.70%
2005-07-19 0 0.230 0.220 - 0.230 0.230 10,000 2,300 0.2300 57.90 55.38 - 57.90 57.90 40 57.899 0.00%
2005-07-18 0 0.230 - - - - 0 0 - 57.90 - - - - 0 - 0.00%
2005-07-15 0 0.230 0.223 0.238 0.225 0.230 62,000 14,164 0.2285 57.90 56.14 59.91 56.64 57.90 246 57.510 2.22%
2005-07-14 0 0.225 0.222 - - - 0 0 - 56.64 55.89 - - - 0 - 0.00%
2005-07-13 0 0.225 0.220 0.250 0.225 0.225 50,000 11,250 0.2250 56.64 55.38 62.93 56.64 56.64 199 56.641 -2.17%
2005-07-12 0 0.230 0.206 0.270 0.230 0.230 50,000 11,500 0.2300 57.90 51.86 67.97 57.90 57.90 199 57.899 4.55%
2005-07-11 0 0.220 0.220 0.290 0.200 0.200 20,000 4,000 0.2000 55.38 55.38 73.00 50.35 50.35 79 50.347 -10.20%
2005-07-08 0 0.245 0.200 - - - 0 0 - 61.68 50.35 - - - 0 - 0.00%
2005-07-07 0 0.245 0.210 0.295 - - 0 0 - 61.68 52.86 74.26 - - 0 - 0.00%
2005-07-06 0 0.245 0.228 0.255 0.245 0.245 64,000 15,680 0.2450 61.68 57.40 64.19 61.68 61.68 254 61.675 -3.92%
2005-07-05 0 0.255 - 0.255 - - 0 0 - 64.19 - 64.19 - - 0 - 0.00%
2005-07-04 0 0.255 0.250 0.255 - - 0 0 - 64.19 62.93 64.19 - - 0 - 0.00%
2005-06-30 0 0.255 - 0.255 0.255 0.255 50,000 12,750 0.2550 64.19 - 64.19 64.19 64.19 199 64.193 8.51%
2005-06-29 0 0.235 0.220 0.255 - - 0 0 - 59.16 55.38 64.19 - - 0 - 0.00%
2005-06-28 0 0.235 0.230 0.237 0.235 0.237 280,000 65,860 0.2352 59.16 57.90 59.66 59.16 59.66 1,112 59.212 -3.29%
2005-06-27 0 0.243 0.241 0.255 0.243 0.250 332,000 81,626 0.2459 61.17 60.67 64.19 61.17 62.93 1,319 61.892 0.00%
2005-06-24 0 0.243 0.240 0.255 0.243 0.280 1,012,000 252,072 0.2491 61.17 60.42 64.19 61.17 70.49 4,020 62.703 -21.61%
2005-06-23 0 0.310 - 0.320 0.310 0.310 100,000 31,000 0.3100 78.04 - 80.56 78.04 78.04 397 78.038 3.33%
2005-06-22 0 0.300 0.260 0.325 - - 0 0 - 75.52 65.45 81.81 - - 0 - 0.00%
2005-06-21 0 0.300 - 0.315 - - 0 0 - 75.52 - 79.30 - - 0 - 0.00%
2005-06-20 0 0.300 0.260 0.350 - - 0 0 - 75.52 65.45 88.11 - - 0 - 0.00%
2005-06-17 0 0.300 0.265 0.350 - - 0 0 - 75.52 66.71 88.11 - - 0 - 0.00%
2005-06-16 0 0.300 0.265 0.350 - - 0 0 - 75.52 66.71 88.11 - - 0 - 0.00%
2005-06-15 0 0.300 0.270 0.320 - - 0 0 - 75.52 67.97 80.56 - - 0 - 0.00%
2005-06-14 0 0.300 0.265 0.360 - - 0 0 - 75.52 66.71 90.63 - - 0 - 0.00%
2005-06-13 0 0.300 0.270 0.360 - - 0 0 - 75.52 67.97 90.63 - - 0 - 0.00%
2005-06-10 0 0.300 0.265 0.360 - - 0 0 - 75.52 66.71 90.63 - - 0 - 0.00%
2005-06-09 0 0.300 0.280 0.350 0.270 0.300 110,000 31,200 0.2836 75.52 70.49 88.11 67.97 75.52 437 71.402 -9.09%
2005-06-08 0 0.330 0.270 - - - 0 0 - 83.07 67.97 - - - 0 - 0.00%
2005-06-07 0 0.330 0.270 0.330 - - 0 0 - 83.07 67.97 83.07 - - 0 - 0.00%
2005-06-06 0 0.330 0.320 0.330 0.330 0.330 10,000 3,260 0.3260 83.07 80.56 83.07 83.07 83.07 40 82.066 0.00%
2005-06-03 0 0.330 0.330 0.340 0.280 0.330 76,000 23,180 0.3050 83.07 83.07 85.59 70.49 83.07 302 76.780 1.54%
2005-06-02 0 0.325 0.280 0.325 - - 0 0 - 81.81 70.49 81.81 - - 0 - -1.52%
2005-06-01 0 0.330 0.280 0.330 - - 0 0 - 83.07 70.49 83.07 - - 0 - 0.00%
2005-05-31 0 0.330 0.280 0.330 - - 0 0 - 83.07 70.49 83.07 - - 0 - 0.00%
2005-05-30 0 0.330 0.315 0.330 0.270 0.330 130,000 39,820 0.3063 83.07 79.30 83.07 67.97 83.07 516 77.109 8.20%
2005-05-27 0 0.305 0.280 0.305 - - 0 0 - 76.78 70.49 76.78 - - 0 - -1.61%
2005-05-26 0 0.310 0.275 0.310 0.310 0.310 10,000 3,100 0.3100 78.04 69.23 78.04 78.04 78.04 40 78.038 5.08%
2005-05-25 0 0.295 0.265 0.290 0.260 0.295 848,000 232,670 0.2744 74.26 66.71 73.00 65.45 74.26 3,369 69.070 -3.28%
2005-05-24 0 0.305 0.300 0.305 0.310 0.310 30,000 9,300 0.3100 76.78 75.52 76.78 78.04 78.04 119 78.038 -1.61%
2005-05-23 0 0.310 0.270 0.320 - - 0 0 - 78.04 67.97 80.56 - - 0 - 0.00%
2005-05-20 0 0.310 0.280 - - - 0 0 - 78.04 70.49 - - - 0 - 0.00%
2005-05-19 0 0.310 0.335 0.340 0.310 0.330 150,000 48,100 0.3207 78.04 84.33 85.59 78.04 83.07 596 80.724 -8.82%
2005-05-18 0 0.340 0.295 - 0.285 0.350 3,778,000 1,086,380 0.2876 85.59 74.26 - 71.74 88.11 15,008 72.388 11.48%
2005-05-17 0 0.305 0.260 0.330 0.260 0.305 280,000 78,750 0.2813 76.78 65.45 83.07 65.45 76.78 1,112 70.801 0.00%
2005-05-13 0 0.305 0.285 0.320 0.280 0.305 214,000 62,190 0.2906 76.78 71.74 80.56 70.49 76.78 850 73.157 17.31%
2005-05-12 0 0.260 0.260 0.300 0.260 0.260 22,000 5,720 0.2600 65.45 65.45 75.52 65.45 65.45 87 65.451 -3.70%
2005-05-11 0 0.270 0.255 0.280 0.270 0.270 150,000 40,500 0.2700 67.97 64.19 70.49 67.97 67.97 596 67.969 -3.57%
2005-05-10 0 0.280 0.265 0.280 0.260 0.280 426,000 113,540 0.2665 70.49 66.71 70.49 65.45 70.49 1,692 67.094 0.00%
2005-05-09 0 0.280 0.255 0.280 0.280 0.280 10,000 2,800 0.2800 70.49 64.19 70.49 70.49 70.49 40 70.486 3.70%
2005-05-06 0 0.270 0.250 0.280 - - 0 0 - 67.97 62.93 70.49 - - 0 - 0.00%
2005-05-05 0 0.270 0.250 0.270 - - 0 0 - 67.97 62.93 67.97 - - 0 - 0.00%
2005-05-04 0 0.270 0.255 0.280 0.270 0.270 20,000 5,400 0.2700 67.97 64.19 70.49 67.97 67.97 79 67.969 -5.26%
2005-05-03 0 0.285 0.260 0.300 0.285 0.285 80,000 22,800 0.2850 71.74 65.45 75.52 71.74 71.74 318 71.745 -5.00%
2005-04-29 0 0.300 0.285 0.310 0.300 0.315 100,000 30,750 0.3075 75.52 71.74 78.04 75.52 79.30 397 77.409 0.00%
2005-04-28 0 0.300 0.285 0.315 0.300 0.300 26,000 7,800 0.3000 75.52 71.74 79.30 75.52 75.52 103 75.521 1.69%
2005-04-27 0 0.295 0.285 0.295 0.300 0.300 16,000 4,800 0.3000 74.26 71.74 74.26 75.52 75.52 64 75.521 -1.67%
2005-04-26 0 0.300 0.300 0.315 0.285 0.295 130,000 37,550 0.2888 75.52 75.52 79.30 71.74 74.26 516 72.713 -4.76%
2005-04-25 0 0.315 0.300 0.315 0.315 0.315 118,000 37,170 0.3150 79.30 75.52 79.30 79.30 79.30 469 79.297 0.00%
2005-04-22 0 0.315 0.300 0.315 0.300 0.390 1,126,000 346,570 0.3078 79.30 75.52 79.30 75.52 98.18 4,473 77.482 -21.25%
2005-04-21 0 0.400 0.340 0.400 - - 0 0 - 100.7 85.59 100.7 - - 0 - 0.00%
2005-04-20 0 0.400 0.360 0.400 - - 0 0 - 100.7 90.63 100.7 - - 0 - 0.00%
2005-04-19 0 0.400 0.340 - - - 0 0 - 100.7 85.59 - - - 0 - 0.00%
2005-04-18 0 0.400 0.360 - - - 0 0 - 100.7 90.63 - - - 0 - 0.00%
2005-04-15 0 0.400 0.370 0.405 - - 0 0 - 100.7 93.14 102.0 - - 0 - 0.00%
2005-04-14 0 0.400 0.370 0.400 - - 0 0 - 100.7 93.14 100.7 - - 0 - -1.23%
2005-04-13 0 0.405 0.370 0.405 0.410 0.410 100,000 41,000 0.4100 102.0 93.14 102.0 103.2 103.2 397 103.21 1.25%
2005-04-12 0 0.400 0.370 0.410 - - 0 0 - 100.7 93.14 103.2 - - 0 - 0.00%
2005-04-11 0 0.400 0.370 0.410 - - 0 0 - 100.7 93.14 103.2 - - 0 - 0.00%
2005-04-08 0 0.400 0.360 0.410 - - 0 0 - 100.7 90.63 103.2 - - 0 - 0.00%
2005-04-07 0 0.400 0.365 - - - 0 0 - 100.7 91.88 - - - 0 - 0.00%
2005-04-06 0 0.400 0.365 0.405 - - 0 0 - 100.7 91.88 102.0 - - 0 - 0.00%
2005-04-04 0 0.400 0.360 0.400 - - 0 0 - 100.7 90.63 100.7 - - 0 - 0.00%
2005-04-01 0 0.400 - 0.400 - - 0 0 - 100.7 - 100.7 - - 0 - 0.00%
2005-03-31 0 0.400 0.400 0.405 0.370 0.370 170,000 62,900 0.3700 100.7 100.7 102.0 93.14 93.14 675 93.143 0.00%
2005-03-30 0 0.400 0.370 0.400 0.375 0.400 104,000 39,340 0.3783 100.7 93.14 100.7 94.40 100.7 413 95.224 0.00%
2005-03-29 0 0.400 0.380 0.405 0.400 0.400 50,000 20,000 0.4000 100.7 95.66 102.0 100.7 100.7 199 100.69 0.00%
2005-03-24 0 0.400 0.380 0.400 - - 0 0 - 100.7 95.66 100.7 - - 0 - 0.00%
2005-03-23 0 0.400 0.370 0.410 0.400 0.400 50,000 20,000 0.4000 100.7 93.14 103.2 100.7 100.7 199 100.69 2.56%
2005-03-22 0 0.390 0.390 0.415 0.390 0.390 24,666 9,606 0.3894 98.18 98.18 104.5 98.18 98.18 98 98.037 -2.50%
2005-03-21 0 0.400 0.400 0.420 0.400 0.400 2,666 1,053 0.3950 100.7 100.7 105.7 100.7 100.7 11 99.429 0.00%
2005-03-18 0 0.400 0.390 0.420 0.400 0.400 40,000 16,000 0.4000 100.7 98.18 105.7 100.7 100.7 159 100.69 -4.76%
2005-03-17 0 0.420 0.390 0.420 - - 0 0 - 105.7 98.18 105.7 - - 0 - -1.18%
2005-03-16 0 0.425 0.395 0.430 - - 0 0 - 107.0 99.44 108.2 - - 0 - 0.00%
2005-03-15 0 0.425 0.400 0.430 - - 0 0 - 107.0 100.7 108.2 - - 0 - 0.00%
2005-03-14 0 0.425 0.400 0.440 0.420 0.425 300,000 126,500 0.4217 107.0 100.7 110.8 105.7 107.0 1,192 106.15 3.66%
2005-03-11 0 0.410 0.410 0.430 - - 0 0 - 103.2 103.2 108.2 - - 0 - 1.23%
2005-03-10 0 0.405 0.400 0.435 0.405 0.440 312,000 135,440 0.4341 102.0 100.7 109.5 102.0 110.8 1,239 109.28 -5.81%
2005-03-09 0 0.430 0.405 0.445 - - 0 0 - 108.2 102.0 112.0 - - 0 - 0.00%
2005-03-08 0 0.430 0.430 0.455 0.410 0.410 16,000 6,560 0.4100 108.2 108.2 114.5 103.2 103.2 64 103.21 -2.27%
2005-03-07 0 0.440 0.420 0.445 - - 0 0 - 110.8 105.7 112.0 - - 0 - 0.00%
2005-03-04 0 0.440 0.440 0.450 0.430 0.440 547,866 238,008 0.4344 110.8 110.8 113.3 108.2 110.8 2,176 109.36 4.76%
2005-03-03 0 0.420 0.420 0.440 0.420 0.430 1,198,000 511,570 0.4270 105.7 105.7 110.8 105.7 108.2 4,759 107.50 -1.18%
2005-03-02 0 0.425 0.420 0.430 0.425 0.430 438,000 187,140 0.4273 107.0 105.7 108.2 107.0 108.2 1,740 107.56 -1.16%
2005-03-01 0 0.430 0.425 0.445 0.430 0.445 690,000 301,110 0.4364 108.2 107.0 112.0 108.2 112.0 2,741 109.86 -3.37%
2005-02-28 0 0.445 0.425 0.445 0.455 0.470 110,000 50,950 0.4632 112.0 107.0 112.0 114.5 118.3 437 116.60 -3.26%
2005-02-25 0 0.460 0.425 0.460 0.425 0.470 300,000 128,900 0.4297 115.8 107.0 115.8 107.0 118.3 1,192 108.16 8.24%
2005-02-24 0 0.425 0.405 0.430 0.425 0.430 430,000 183,500 0.4267 107.0 102.0 108.2 107.0 108.2 1,708 107.43 0.00%
2005-02-23 0 0.425 0.400 0.430 0.405 0.425 312,000 130,560 0.4185 107.0 100.7 108.2 102.0 107.0 1,239 105.34 -1.16%
2005-02-22 0 0.430 0.420 0.430 0.410 0.440 480,000 205,650 0.4284 108.2 105.7 108.2 103.2 110.8 1,907 107.85 10.26%
2005-02-21 0 0.390 0.390 0.440 0.390 0.395 124,000 48,660 0.3924 98.18 98.18 110.8 98.18 99.44 493 98.786 -7.14%
2005-02-18 0 0.420 0.400 0.420 0.420 0.420 60,000 25,200 0.4200 105.7 100.7 105.7 105.7 105.7 238 105.73 5.00%
2005-02-17 0 0.400 0.400 0.440 - - 0 0 - 100.7 100.7 110.8 - - 0 - 0.00%
2005-02-16 0 0.400 0.390 0.430 0.400 0.410 100,000 40,400 0.4040 100.7 98.18 108.2 100.7 103.2 397 101.70 -4.76%
2005-02-15 0 0.420 0.390 0.430 0.420 0.420 150,000 63,000 0.4200 105.7 98.18 108.2 105.7 105.7 596 105.73 3.70%
2005-02-14 0 0.405 0.390 0.440 - - 0 0 - 102.0 98.18 110.8 - - 0 - 0.00%
2005-02-08 0 0.405 0.400 0.460 0.405 0.460 40,000 17,250 0.4313 102.0 100.7 115.8 102.0 115.8 159 108.56 -10.00%
2005-02-07 0 0.450 0.410 0.450 0.450 0.450 66,000 29,700 0.4500 113.3 103.2 113.3 113.3 113.3 262 113.28 -2.17%
2005-02-04 0 0.460 - 0.460 - - 0 0 - 115.8 - 115.8 - - 0 - 0.00%
2005-02-03 0 0.460 - 0.460 - - 0 0 - 115.8 - 115.8 - - 0 - -2.13%
2005-02-02 0 0.470 0.400 0.470 0.450 0.470 80,000 37,050 0.4631 118.3 100.7 118.3 113.3 118.3 318 116.59 4.44%
2005-02-01 0 0.450 0.380 0.450 - - 0 0 - 113.3 95.66 113.3 - - 0 - 0.00%
2005-01-31 0 0.450 - 0.450 - - 0 0 - 113.3 - 113.3 - - 0 - -1.10%
2005-01-28 0 0.455 0.400 0.455 0.430 0.455 300,000 131,500 0.4383 114.5 100.7 114.5 108.2 114.5 1,192 110.34 5.81%
2005-01-27 0 0.430 0.395 0.430 0.450 0.450 1,500,000 675,000 0.4500 108.2 99.44 108.2 113.3 113.3 5,959 113.28 4.88%
2005-01-26 0 0.410 0.410 0.455 0.410 0.470 70,000 31,700 0.4529 103.2 103.2 114.5 103.2 118.3 278 114.00 -4.65%
2005-01-25 0 0.430 0.400 0.455 0.430 0.460 100,000 44,500 0.4450 108.2 100.7 114.5 108.2 115.8 397 112.02 -7.53%
2005-01-24 0 0.465 0.430 0.465 0.480 0.480 70,000 33,600 0.4800 117.1 108.2 117.1 120.8 120.8 278 120.83 3.33%
2005-01-21 0 0.450 0.410 0.450 0.445 0.450 250,000 112,000 0.4480 113.3 103.2 113.3 112.0 113.3 993 112.78 1.12%
2005-01-20 0 0.445 0.410 0.445 0.450 0.450 160,000 72,000 0.4500 112.0 103.2 112.0 113.3 113.3 636 113.28 -1.11%
2005-01-19 0 0.450 0.445 0.450 0.405 0.450 310,000 133,250 0.4298 113.3 112.0 113.3 102.0 113.3 1,231 108.21 4.65%
2005-01-18 0 0.430 0.430 0.450 0.430 0.440 170,000 74,100 0.4359 108.2 108.2 113.3 108.2 110.8 675 109.73 0.00%
2005-01-17 0 0.430 0.405 0.450 - - 0 0 - 108.2 102.0 113.3 - - 0 - 0.00%
2005-01-14 0 0.430 0.405 0.430 0.420 0.435 340,000 147,000 0.4324 108.2 102.0 108.2 105.7 109.5 1,351 108.84 -1.15%
2005-01-13 0 0.435 0.420 0.450 0.435 0.435 200,000 87,000 0.4350 109.5 105.7 113.3 109.5 109.5 794 109.51 0.00%
2005-01-12 0 0.435 0.405 0.440 0.435 0.435 100,000 43,500 0.4350 109.5 102.0 110.8 109.5 109.5 397 109.51 0.00%
2005-01-11 0 0.435 0.430 0.440 0.410 0.435 90,000 37,600 0.4178 109.5 108.2 110.8 103.2 109.5 358 105.17 -3.33%
2005-01-10 0 0.450 0.415 0.450 0.450 0.450 1,050,000 472,500 0.4500 113.3 104.5 113.3 113.3 113.3 4,171 113.28 2.27%
2005-01-07 0 0.440 0.440 0.445 0.410 0.470 112,000 51,920 0.4636 110.8 110.8 112.0 103.2 118.3 445 116.70 -3.30%
2005-01-06 0 0.455 0.455 0.460 0.425 0.455 94,000 40,430 0.4301 114.5 114.5 115.8 107.0 114.5 373 108.27 -1.09%
2005-01-05 0 0.460 0.460 0.480 0.460 0.465 20,000 9,230 0.4615 115.8 115.8 120.8 115.8 117.1 79 116.18 -1.08%
2005-01-04 0 0.465 0.450 0.465 - - 0 0 - 117.1 113.3 117.1 - - 0 - -1.06%
2005-01-03 0 0.470 - 0.475 - - 0 0 - 118.3 - 119.6 - - 0 - 0.00%
2004-12-31 0 0.470 0.430 0.470 0.435 0.475 136,000 61,150 0.4496 118.3 108.2 118.3 109.5 119.6 540 113.19 1.08%
2004-12-30 0 0.465 0.430 0.465 0.430 0.475 70,000 31,980 0.4569 117.1 108.2 117.1 108.2 119.6 278 115.01 -1.06%
2004-12-29 0 0.470 0.430 0.470 0.420 0.480 352,000 151,750 0.4311 118.3 108.2 118.3 105.7 120.8 1,398 108.53 -1.05%
2004-12-28 0 0.475 0.415 0.475 0.450 0.475 124,000 56,050 0.4520 119.6 104.5 119.6 113.3 119.6 493 113.79 -3.06%
2004-12-24 0 0.490 0.450 0.500 - - 0 0 - 123.4 113.3 125.9 - - 0 - 0.00%
2004-12-23 0 0.490 0.470 0.490 0.470 0.500 2,454,000 1,190,180 0.4850 123.4 118.3 123.4 118.3 125.9 9,748 122.09 4.26%
2004-12-22 0 0.470 0.430 0.500 0.430 0.470 16,000 6,960 0.4350 118.3 108.2 125.9 108.2 118.3 64 109.51 1.08%
2004-12-21 0 0.465 0.450 0.465 0.430 0.465 270,000 120,950 0.4480 117.1 113.3 117.1 108.2 117.1 1,073 112.77 0.00%
2004-12-20 0 0.465 0.465 0.500 - - 0 0 - 117.1 117.1 125.9 - - 0 - 0.00%
2004-12-17 0 0.465 0.465 0.490 0.465 0.500 68,000 33,370 0.4907 117.1 117.1 123.4 117.1 125.9 270 123.54 -7.00%
2004-12-16 0 0.500 0.490 0.500 0.500 0.510 344,000 174,440 0.5071 125.9 123.4 125.9 125.9 128.4 1,367 127.65 -1.96%
2004-12-15 0 0.510 0.500 0.540 0.470 0.550 850,000 428,300 0.5039 128.4 125.9 135.9 118.3 138.5 3,377 126.85 -19.05%
2004-12-14 0 0.630 - 0.630 0.540 0.630 54,000 31,720 0.5874 158.6 - 158.6 135.9 158.6 215 147.87 0.00%
2004-12-13 0 0.630 - 0.650 0.630 0.630 20,000 12,600 0.6300 158.6 - 163.6 158.6 158.6 79 158.59 3.28%
2004-12-10 0 0.610 0.600 0.630 0.500 0.650 740,000 433,420 0.5857 153.6 151.0 158.6 125.9 163.6 2,940 147.44 22.00%
2004-12-09 0 0.500 0.450 0.590 0.450 0.750 1,154,000 677,240 0.5869 125.9 113.3 148.5 113.3 188.8 4,584 147.73 -28.57%
2004-12-08 0 0.700 0.700 0.740 0.700 0.700 38,000 26,600 0.7000 176.2 176.2 186.3 176.2 176.2 151 176.22 -11.39%
2004-12-07 0 0.790 0.780 0.790 0.700 0.800 156,000 114,380 0.7332 198.9 196.4 198.9 176.2 201.4 620 184.57 -1.25%
2004-12-06 0 0.800 - 0.800 0.850 0.850 100,000 85,000 0.8500 201.4 - 201.4 214.0 214.0 397 213.98 -3.61%
2004-12-03 0 0.830 - 0.840 0.830 0.830 60,000 49,800 0.8300 208.9 - 211.5 208.9 208.9 238 208.94 -1.19%
2004-12-02 0 0.840 - 0.840 0.820 0.840 70,000 57,980 0.8283 211.5 - 211.5 206.4 211.5 278 208.51 2.44%
2004-12-01 0 0.820 - 0.820 0.800 0.860 156,000 131,160 0.8408 206.4 - 206.4 201.4 216.5 620 211.65 2.50%
2004-11-30 0 0.800 - 0.800 - - 440,000 356,400 0.8100 201.4 - 201.4 - - 1,748 203.91 0.00%
2004-11-29 0 0.800 - 0.800 - - 0 0 - 201.4 - 201.4 - - 0 - 0.00%
2004-11-26 0 0.800 - 0.800 0.780 0.800 70,000 54,720 0.7817 201.4 - 201.4 196.4 201.4 278 196.79 0.00%
2004-11-25 0 0.800 - 0.800 0.800 0.800 440,000 352,000 0.8000 201.4 - 201.4 201.4 201.4 1,748 201.39 -2.44%
2004-11-24 0 0.820 - 0.820 - - 0 0 - 206.4 - 206.4 - - 0 - 0.00%
2004-11-23 0 0.820 - 0.820 - - 0 0 - 206.4 - 206.4 - - 0 - 0.00%
2004-11-22 0 0.820 - 0.820 0.820 0.820 4,000 3,280 0.8200 206.4 - 206.4 206.4 206.4 16 206.42 2.50%
2004-11-19 0 0.800 - 0.840 - - 21,333 16,866 0.7906 201.4 - 211.5 - - 85 199.02 0.00%
2004-11-18 0 0.800 - 0.840 - - 0 0 - 201.4 - 211.5 - - 0 - 0.00%
2004-11-17 0 0.800 0.800 0.850 0.610 0.850 154,000 116,300 0.7552 201.4 201.4 214.0 153.6 214.0 612 190.11 2.56%
2004-11-16 0 0.780 0.650 0.790 0.720 0.780 50,000 37,200 0.7440 196.4 163.6 198.9 181.3 196.4 199 187.29 -7.14%
2004-11-15 0 0.840 0.700 0.840 0.820 0.850 150,000 126,600 0.8440 211.5 176.2 211.5 206.4 214.0 596 212.47 5.00%
2004-11-12 0 0.800 - 0.830 - - 0 0 - 201.4 - 208.9 - - 0 - 0.00%
2004-11-11 0 0.800 - 0.800 - - 0 0 - 201.4 - 201.4 - - 0 - 0.00%
2004-11-10 0 0.800 0.790 0.800 0.790 0.800 606,000 484,660 0.7998 201.4 198.9 201.4 198.9 201.4 2,407 201.33 -3.61%
2004-11-09 0 0.830 - 0.830 - - 0 0 - 208.9 - 208.9 - - 0 - 0.00%
2004-11-08 0 0.830 0.300 0.830 - - 0 0 - 208.9 75.52 208.9 - - 0 - 0.00%
2004-11-05 0 0.830 0.500 0.830 - - 0 0 - 208.9 125.9 208.9 - - 0 - 0.00%
2004-11-04 0 0.830 - 0.830 - - 0 0 - 208.9 - 208.9 - - 0 - 0.00%
2004-11-03 0 0.830 - 0.830 - - 0 0 - 208.9 - 208.9 - - 0 - 0.00%
2004-11-02 0 0.830 - 0.830 - - 0 0 - 208.9 - 208.9 - - 0 - -2.35%
2004-11-01 0 0.850 - 0.850 0.850 0.850 6,000 5,100 0.8500 214.0 - 214.0 214.0 214.0 24 213.98 7.59%
2004-10-29 0 0.790 - 0.800 - - 0 0 - 198.9 - 201.4 - - 0 - 0.00%
2004-10-28 0 0.790 - 0.800 0.790 0.810 50,000 39,900 0.7980 198.9 - 201.4 198.9 203.9 199 200.89 -3.66%
2004-10-27 0 0.820 - 0.830 0.820 0.820 10,000 8,200 0.8200 206.4 - 208.9 206.4 206.4 40 206.42 -1.20%
2004-10-26 0 0.830 0.690 0.840 0.770 0.830 52,000 40,360 0.7762 208.9 173.7 211.5 193.8 208.9 207 195.39 -1.19%
2004-10-25 0 0.840 - 0.840 - - 0 0 - 211.5 - 211.5 - - 0 - 0.00%
2004-10-21 0 0.840 - 0.840 - - 0 0 - 211.5 - 211.5 - - 0 - 0.00%
2004-10-20 0 0.840 - 0.840 - - 0 0 - 211.5 - 211.5 - - 0 - 0.00%
2004-10-19 0 0.840 - 0.860 - - 0 0 - 211.5 - 216.5 - - 0 - 0.00%
2004-10-18 0 0.840 - 0.840 0.850 0.850 90,000 76,500 0.8500 211.5 - 211.5 214.0 214.0 358 213.98 5.00%
2004-10-15 0 0.800 - 0.850 - - 46,000 38,180 0.8300 201.4 - 214.0 - - 183 208.94 0.00%
2004-10-14 0 0.800 - - - - 0 0 - 201.4 - - - - 0 - 0.00%
2004-10-13 0 0.800 - 0.800 - - 0 0 - 201.4 - 201.4 - - 0 - -4.76%
2004-10-12 0 0.840 - 0.850 0.840 0.840 46,000 38,640 0.8400 211.5 - 214.0 211.5 211.5 183 211.46 0.00%
2004-10-11 0 0.840 - 0.840 0.840 0.840 202,000 171,680 0.8499 211.5 - 211.5 211.5 211.5 802 213.95 5.00%
2004-10-08 0 0.800 - 0.810 0.800 0.800 40,000 32,000 0.8000 201.4 - 203.9 201.4 201.4 159 201.39 -5.88%
2004-10-07 0 0.850 - 0.850 0.850 0.850 206,000 175,100 0.8500 214.0 - 214.0 214.0 214.0 818 213.98 6.25%
2004-10-06 0 0.800 - 0.800 0.840 0.840 10,000 8,400 0.8400 201.4 - 201.4 211.5 211.5 40 211.46 1.27%
2004-10-05 0 0.790 0.780 0.790 0.710 0.880 122,000 90,780 0.7441 198.9 196.4 198.9 178.7 221.5 485 187.32 -11.24%
2004-10-04 0 0.890 0.820 0.930 0.890 1.030 434,000 433,620 0.9991 224.0 206.4 234.1 224.0 259.3 1,724 251.52 -13.59%
2004-09-30 0 1.030 - 1.030 1.030 1.030 10,000 10,300 1.0300 259.3 - 259.3 259.3 259.3 40 259.29 9.57%
2004-09-28 0 0.940 - 0.950 0.940 1.000 600,000 582,000 0.9700 236.6 - 239.1 236.6 251.7 2,383 244.18 -6.00%
2004-09-27 0 1.000 - 1.000 0.980 1.010 600,000 597,000 0.9950 251.7 - 251.7 246.7 254.3 2,383 250.48 5.26%
2004-09-24 0 0.950 - 1.030 - - 0 0 - 239.1 - 259.3 - - 0 - 0.00%
2004-09-23 0 0.950 - 0.950 1.000 1.000 300,000 300,000 1.0000 239.1 - 239.1 251.7 251.7 1,192 251.74 -4.04%
2004-09-22 0 0.990 - 1.040 0.980 1.000 2,230,000 2,207,000 0.9897 249.2 - 261.8 246.7 251.7 8,858 249.14 1.02%
2004-09-21 0 0.980 - 1.040 - - 0 0 - 246.7 - 261.8 - - 0 - 0.00%
2004-09-20 0 0.980 0.880 0.980 0.950 0.980 20,000 19,300 0.9650 246.7 221.5 246.7 239.1 246.7 79 242.93 8.89%
2004-09-17 0 0.900 - 1.000 - - 0 0 - 226.6 - 251.7 - - 0 - 0.00%
2004-09-16 0 0.900 0.800 0.980 - - 0 0 - 226.6 201.4 246.7 - - 0 - 0.00%
2004-09-15 0 0.900 - 0.900 - - 0 0 - 226.6 - 226.6 - - 0 - -5.26%
2004-09-14 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-09-13 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-09-10 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-09-09 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-09-08 0 0.950 - 1.000 0.950 0.950 200,000 190,000 0.9500 239.1 - 251.7 239.1 239.1 794 239.15 0.00%
2004-09-07 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-09-06 0 0.950 - 0.980 - - 0 0 - 239.1 - 246.7 - - 0 - 0.00%
2004-09-03 0 0.950 - 0.950 0.950 0.950 20,000 19,000 0.9500 239.1 - 239.1 239.1 239.1 79 239.15 2.15%
2004-09-02 0 0.930 - 0.950 - - 0 0 - 234.1 - 239.1 - - 0 - 0.00%
2004-09-01 0 0.930 0.930 0.950 - - 0 0 - 234.1 234.1 239.1 - - 0 - 4.49%
2004-08-31 0 0.890 - 0.950 - - 0 0 - 224.0 - 239.1 - - 0 - 0.00%
2004-08-30 0 0.890 - 0.950 - - 0 0 - 224.0 - 239.1 - - 0 - 0.00%
2004-08-27 0 0.890 - 0.900 0.890 0.930 1,300,000 1,196,000 0.9200 224.0 - 226.6 224.0 234.1 5,164 231.60 -1.11%
2004-08-26 0 0.900 - 0.900 0.910 0.910 1,300,000 1,183,000 0.9100 226.6 - 226.6 229.1 229.1 5,164 229.08 -1.10%
2004-08-25 0 0.910 - 0.920 0.910 0.920 320,000 291,400 0.9106 229.1 - 231.6 229.1 231.6 1,271 229.24 -1.09%
2004-08-24 0 0.920 - 0.930 0.920 0.920 10,000 9,200 0.9200 231.6 - 234.1 231.6 231.6 40 231.60 -3.16%
2004-08-23 0 0.950 - 0.960 0.950 0.960 520,666 496,586 0.9538 239.1 - 241.7 239.1 241.7 2,068 240.09 0.00%
2004-08-20 0 0.950 - 1.000 - - 0 0 - 239.1 - 251.7 - - 0 - 0.00%
2004-08-19 0 0.950 - 0.990 - - 0 0 - 239.1 - 249.2 - - 0 - 0.00%
2004-08-18 0 0.950 - 0.950 - - 0 0 - 239.1 - 239.1 - - 0 - -4.04%
2004-08-17 0 0.990 - 1.000 - - 0 0 - 249.2 - 251.7 - - 0 - 0.00%
2004-08-16 0 0.990 - 1.000 - - 0 0 - 249.2 - 251.7 - - 0 - 0.00%
2004-08-13 0 0.990 - 0.990 0.990 0.990 250,000 247,500 0.9900 249.2 - 249.2 249.2 249.2 993 249.22 -1.00%
2004-08-12 0 1.000 - 1.000 - - 0 0 - 251.7 - 251.7 - - 0 - 0.00%
2004-08-11 0 1.000 - 1.000 - - 0 0 - 251.7 - 251.7 - - 0 - 0.00%
2004-08-10 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 251.7 - 251.7 251.7 251.7 24 251.74 3.09%
2004-08-09 0 0.970 0.980 1.000 0.910 0.970 3,045,999 2,878,586 0.9450 244.2 246.7 251.7 229.1 244.2 12,100 237.90 -1.02%
2004-08-06 0 0.980 - 1.010 0.980 1.000 318,000 317,640 0.9989 246.7 - 254.3 246.7 251.7 1,263 251.45 -2.00%
2004-08-05 0 1.000 - 1.010 1.000 1.010 200,000 201,900 1.0095 251.7 - 254.3 251.7 254.3 794 254.13 0.00%
2004-08-04 0 1.000 0.920 1.020 - - 0 0 - 251.7 231.6 256.8 - - 0 - 0.00%
2004-08-03 0 1.000 0.920 1.010 1.000 1.000 10,000 10,000 1.0000 251.7 231.6 254.3 251.7 251.7 40 251.74 -0.99%
2004-08-02 0 1.010 - 1.010 - - 0 0 - 254.3 - 254.3 - - 0 - 0.00%
2004-07-30 0 1.010 - 1.010 1.020 1.030 60,000 61,400 1.0233 254.3 - 254.3 256.8 259.3 238 257.61 -1.94%
2004-07-29 0 1.030 0.920 1.030 1.000 1.030 26,000 26,440 1.0169 259.3 231.6 259.3 251.7 259.3 103 256.00 0.00%
2004-07-28 0 1.030 0.990 1.030 1.040 1.040 30,000 31,200 1.0400 259.3 249.2 259.3 261.8 261.8 119 261.81 0.98%
2004-07-27 0 1.020 - 1.040 - - 0 0 - 256.8 - 261.8 - - 0 - 0.00%
2004-07-26 0 1.020 - 1.020 - - 0 0 - 256.8 - 256.8 - - 0 - 0.00%
2004-07-23 0 1.020 - 1.020 1.040 1.040 300,000 312,000 1.0400 256.8 - 256.8 261.8 261.8 1,192 261.81 -6.42%
2004-07-22 0 1.090 - 1.090 - - 0 0 - 274.4 - 274.4 - - 0 - -0.91%
2004-07-21 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 276.9 - 276.9 276.9 276.9 40 276.91 4.76%
2004-07-20 0 1.050 - 1.090 - - 0 0 - 264.3 - 274.4 - - 0 - 0.00%
2004-07-19 0 1.050 - 1.100 - - 0 0 - 264.3 - 276.9 - - 0 - 0.00%
2004-07-16 0 1.050 - 1.110 - - 0 0 - 264.3 - 279.4 - - 0 - 0.00%
2004-07-15 0 1.050 - 1.050 1.050 1.050 450,000 472,500 1.0500 264.3 - 264.3 264.3 264.3 1,788 264.32 0.00%
2004-07-14 0 1.050 - 1.050 - - 0 0 - 264.3 - 264.3 - - 0 - 0.00%
2004-07-13 0 1.050 1.020 1.050 0.990 1.050 51,333 52,820 1.0290 264.3 256.8 264.3 249.2 264.3 204 259.03 0.00%
2004-07-12 0 1.050 - 1.050 - - 0 0 - 264.3 - 264.3 - - 0 - 0.00%
2004-07-09 0 1.050 - 1.050 - - 136,000 142,800 1.0500 264.3 - 264.3 - - 540 264.32 0.00%
2004-07-08 0 1.050 - 1.070 1.050 1.050 50,000 52,500 1.0500 264.3 - 269.4 264.3 264.3 199 264.32 0.00%
2004-07-07 0 1.050 - 1.050 1.050 1.050 130,000 136,500 1.0500 264.3 - 264.3 264.3 264.3 516 264.32 0.00%
2004-07-06 0 1.050 - 1.050 1.050 1.050 80,000 84,000 1.0500 264.3 - 264.3 264.3 264.3 318 264.32 0.00%
2004-07-05 0 1.050 - 1.050 - - 0 0 - 264.3 - 264.3 - - 0 - 0.00%
2004-07-02 0 1.050 - 1.050 - - 0 0 - 264.3 - 264.3 - - 0 - 0.00%
2004-06-30 0 1.050 - 1.090 1.050 1.050 100,000 105,000 1.0500 264.3 - 274.4 264.3 264.3 397 264.32 0.00%
2004-06-29 0 1.050 - 1.090 1.050 1.050 160,000 168,000 1.0500 264.3 - 274.4 264.3 264.3 636 264.32 0.00%
2004-06-28 0 1.050 - 1.060 1.050 1.050 350,000 367,500 1.0500 264.3 - 266.8 264.3 264.3 1,390 264.32 -2.78%
2004-06-25 0 1.080 0.940 1.110 1.080 1.120 78,000 86,560 1.1097 271.9 236.6 279.4 271.9 281.9 310 279.36 3.85%
2004-06-24 0 1.040 0.940 1.090 - - 0 0 - 261.8 236.6 274.4 - - 0 - 0.00%
2004-06-23 0 1.040 0.970 1.040 - - 0 0 - 261.8 244.2 261.8 - - 0 - -0.95%
2004-06-21 0 1.050 0.990 1.070 1.050 1.070 152,000 160,600 1.0566 264.3 249.2 269.4 264.3 269.4 604 265.98 -1.87%
2004-06-18 0 1.070 0.990 1.090 1.070 1.100 460,000 499,700 1.0863 269.4 249.2 274.4 269.4 276.9 1,827 273.46 -6.96%
2004-06-17 0 1.150 1.080 1.160 - - 0 0 - 289.5 271.9 292.0 - - 0 - 0.00%
2004-06-16 0 1.150 1.020 1.150 1.150 1.150 905,333 1,040,280 1.1491 289.5 256.8 289.5 289.5 289.5 3,596 289.26 4.55%
2004-06-15 0 1.100 1.020 1.170 1.100 1.100 320,000 352,000 1.1000 276.9 256.8 294.5 276.9 276.9 1,271 276.91 0.00%
2004-06-14 0 1.100 1.070 1.180 1.100 1.100 32,000 35,200 1.1000 276.9 269.4 297.0 276.9 276.9 127 276.91 -4.35%
2004-06-11 0 1.150 - 1.190 - - 0 0 - 289.5 - 299.6 - - 0 - 0.00%
2004-06-10 0 1.150 1.100 1.200 1.150 1.150 8,000 9,200 1.1500 289.5 276.9 302.1 289.5 289.5 32 289.50 0.00%
2004-06-09 0 1.150 1.100 1.160 1.060 1.150 103,998 114,738 1.1033 289.5 276.9 292.0 266.8 289.5 413 277.73 6.48%
2004-06-08 0 1.080 1.080 1.100 0.920 1.100 254,000 259,880 1.0231 271.9 271.9 276.9 231.6 276.9 1,009 257.56 -10.00%
2004-06-07 0 1.200 1.120 1.200 1.200 1.280 30,000 36,160 1.2053 302.1 281.9 302.1 302.1 322.2 119 303.43 -6.25%
2004-06-04 0 1.280 - 1.280 1.300 1.300 888,000 1,154,400 1.3000 322.2 - 322.2 327.3 327.3 3,527 327.26 -8.57%
2004-06-03 0 1.400 - 1.400 - - 0 0 - 352.4 - 352.4 - - 0 - -2.78%
2004-06-02 0 1.440 - 1.440 - - 0 0 - 362.5 - 362.5 - - 0 - -0.69%
2004-06-01 0 1.450 - 1.450 - - 0 0 - 365.0 - 365.0 - - 0 - 0.00%
2004-05-31 0 1.450 - 1.450 - - 0 0 - 365.0 - 365.0 - - 0 - 0.00%
2004-05-28 0 1.450 - 1.450 - - 0 0 - 365.0 - 365.0 - - 0 - -0.68%
2004-05-27 0 1.460 - 1.460 - - 0 0 - 367.5 - 367.5 - - 0 - -1.35%
2004-05-25 0 1.480 - 1.480 - - 0 0 - 372.6 - 372.6 - - 0 - 0.00%
2004-05-24 0 1.480 - 1.480 1.480 1.480 271,332 401,505 1.4798 372.6 - 372.6 372.6 372.6 1,078 372.51 -1.33%
2004-05-21 0 1.500 - 1.500 1.500 1.500 70,000 105,000 1.5000 377.6 - 377.6 377.6 377.6 278 377.60 0.00%
2004-05-20 0 1.500 - 1.500 1.500 1.500 200,000 300,000 1.5000 377.6 - 377.6 377.6 377.6 794 377.60 0.00%
2004-05-19 0 1.500 - 1.500 1.500 1.500 30,000 45,000 1.5000 377.6 - 377.6 377.6 377.6 119 377.60 0.00%
2004-05-18 0 1.500 - 1.500 - - 0 0 - 377.6 - 377.6 - - 0 - 0.00%
2004-05-17 0 1.500 - 1.500 1.500 1.500 32,000 48,000 1.5000 377.6 - 377.6 377.6 377.6 127 377.60 0.00%
2004-05-14 0 1.500 - 1.500 1.500 1.500 100,000 150,000 1.5000 377.6 - 377.6 377.6 377.6 397 377.60 0.67%
2004-05-13 0 1.490 - 1.550 - - 0 0 - 375.1 - 390.2 - - 0 - 0.00%
2004-05-12 0 1.490 - 1.550 - - 0 0 - 375.1 - 390.2 - - 0 - 0.00%
2004-05-11 0 1.490 - 1.520 - - 0 0 - 375.1 - 382.6 - - 0 - 0.00%
2004-05-10 0 1.490 - 1.520 1.490 1.490 4,000 5,960 1.4900 375.1 - 382.6 375.1 375.1 16 375.09 3.47%
2004-05-07 0 1.440 - 1.500 - - 0 0 - 362.5 - 377.6 - - 0 - 0.00%
2004-05-06 0 1.440 - 1.450 1.440 1.440 6,000 8,640 1.4400 362.5 - 365.0 362.5 362.5 24 362.50 5.11%
2004-05-05 0 1.370 - 1.420 1.370 1.370 10,000 13,700 1.3700 344.9 - 357.5 344.9 344.9 40 344.88 5.38%
2004-05-04 0 1.300 - 1.300 - - 0 0 - 327.3 - 327.3 - - 0 - -16.13%
2004-05-03 0 1.550 - 1.550 1.550 1.550 180,000 279,000 1.5500 390.2 - 390.2 390.2 390.2 715 390.19 -1.27%
2004-04-30 0 1.570 - 1.570 1.570 1.600 190,000 301,600 1.5874 395.2 - 395.2 395.2 402.8 755 399.60 -1.87%
2004-04-29 0 1.600 - 1.600 1.600 1.600 100,000 160,000 1.6000 402.8 - 402.8 402.8 402.8 397 402.78 -0.62%
2004-04-28 0 1.610 - 1.660 1.610 1.610 10,000 16,100 1.6100 405.3 - 417.9 405.3 405.3 40 405.30 0.62%
2004-04-27 0 1.600 - 1.600 1.600 1.600 50,000 80,000 1.6000 402.8 - 402.8 402.8 402.8 199 402.78 -1.23%
2004-04-26 0 1.620 - - - - 0 0 - 407.8 - - - - 0 - 0.00%
2004-04-23 0 1.620 - 1.620 - - 0 0 - 407.8 - 407.8 - - 0 - 0.00%
2004-04-22 0 1.620 - - 1.620 1.620 500,000 810,000 1.6200 407.8 - - 407.8 407.8 1,986 407.81 0.00%
2004-04-21 0 1.620 - 1.620 - - 0 0 - 407.8 - 407.8 - - 0 - -0.61%
2004-04-20 0 1.630 - 1.630 - - 0 0 - 410.3 - 410.3 - - 0 - -0.61%
2004-04-19 0 1.640 - - - - 0 0 - 412.8 - - - - 0 - 0.00%
2004-04-16 0 1.640 - 1.640 1.650 1.650 340,000 561,000 1.6500 412.8 - 412.8 415.4 415.4 1,351 415.37 -0.61%
2004-04-15 0 1.650 - 1.680 1.650 1.680 770,000 1,275,600 1.6566 415.4 - 422.9 415.4 422.9 3,059 417.03 -2.94%
2004-04-14 0 1.700 - 1.750 1.700 1.780 56,666 99,399 1.7541 428.0 - 440.5 428.0 448.1 225 441.58 -4.49%
2004-04-13 0 1.780 - 1.780 1.780 1.780 10,000 17,800 1.7800 448.1 - 448.1 448.1 448.1 40 448.09 0.00%
2004-04-08 0 1.780 - 1.780 1.780 1.780 30,000 53,400 1.7800 448.1 - 448.1 448.1 448.1 119 448.09 0.00%
2004-04-07 0 1.780 - 1.780 - - 0 0 - 448.1 - 448.1 - - 0 - -0.56%
2004-04-06 0 1.790 - 1.790 - - 0 0 - 450.6 - 450.6 - - 0 - -0.56%
2004-04-02 0 1.800 - 1.850 1.800 1.800 6,000 10,800 1.8000 453.1 - 465.7 453.1 453.1 24 453.13 -1.64%
2004-04-01 0 1.830 - 1.830 1.830 1.830 4,000 7,320 1.8300 460.7 - 460.7 460.7 460.7 16 460.68 -0.54%
2004-03-31 0 1.840 - 1.840 1.870 1.870 30,000 56,100 1.8700 463.2 - 463.2 470.7 470.7 119 470.75 -1.60%
2004-03-30 0 1.870 - 1.870 1.870 1.870 20,000 37,400 1.8700 470.7 - 470.7 470.7 470.7 79 470.75 1.08%
2004-03-29 0 1.850 - 1.850 1.800 1.890 46,000 85,640 1.8617 465.7 - 465.7 453.1 475.8 183 468.67 0.00%
2004-03-26 0 1.850 - 1.880 - - 0 0 - 465.7 - 473.3 - - 0 - 0.00%
2004-03-25 0 1.850 1.800 - - - 0 0 - 465.7 453.1 - - - 0 - 0.00%
2004-03-24 0 1.850 - 1.850 - - 0 0 - 465.7 - 465.7 - - 0 - 0.00%
2004-03-23 0 1.850 1.800 1.900 1.850 1.850 800,000 1,480,000 1.8500 465.7 453.1 478.3 465.7 465.7 3,178 465.71 0.00%
2004-03-22 0 1.850 - 1.900 - - 0 0 - 465.7 - 478.3 - - 0 - 0.00%
2004-03-19 0 1.850 1.800 1.850 1.850 1.870 1,050,000 1,957,500 1.8643 465.7 453.1 465.7 465.7 470.7 4,171 469.31 -3.14%
2004-03-18 0 1.910 - 1.910 - - 0 0 - 480.8 - 480.8 - - 0 - 0.00%
2004-03-17 0 1.910 - 1.920 1.910 1.910 22,000 42,020 1.9100 480.8 - 483.3 480.8 480.8 87 480.82 -0.52%
2004-03-16 0 1.920 1.870 1.920 1.880 1.920 5,040,000 9,674,300 1.9195 483.3 470.7 483.3 473.3 483.3 20,021 483.21 0.00%
2004-03-15 0 1.920 1.920 1.940 1.870 1.900 24,000 45,240 1.8850 483.3 483.3 488.4 470.7 478.3 95 474.52 6.67%
2004-03-12 0 1.800 - 1.850 - - 0 0 - 453.1 - 465.7 - - 0 - 0.00%
2004-03-11 0 1.800 - - 1.800 1.850 136,000 246,600 1.8132 453.1 - - 453.1 465.7 540 456.46 -0.00%
2004-03-10 0 2.400 2.300 2.400 2.300 2.400 224,000 526,650 2.3511 453.1 434.2 453.1 434.2 453.1 1,186 443.90 4.35%
2004-03-09 0 2.300 2.200 2.300 2.275 2.300 136,000 311,550 2.2908 434.2 415.4 434.2 429.5 434.2 720 432.51 0.00%
2004-03-08 0 2.300 2.225 2.325 2.300 2.300 24,000 55,200 2.3000 434.2 420.1 439.0 434.2 434.2 127 434.25 0.00%
2004-03-05 0 2.300 2.100 2.300 2.300 2.500 128,000 296,000 2.3125 434.2 396.5 434.2 434.2 472.0 678 436.61 -3.16%
2004-03-04 0 2.375 2.375 2.525 2.375 2.375 38,000 90,250 2.3750 448.4 448.4 476.7 448.4 448.4 201 448.41 -3.06%
2004-03-03 0 2.450 - 2.450 2.300 2.475 14,000 32,900 2.3500 462.6 - 462.6 434.2 467.3 74 443.69 -2.00%
2004-03-02 0 2.500 2.300 2.500 2.575 2.575 108,000 277,200 2.5667 472.0 434.2 472.0 486.2 486.2 572 484.59 8.70%
2004-03-01 0 2.300 1.800 2.700 2.300 2.300 6,000 13,800 2.3000 434.2 339.8 509.8 434.2 434.2 32 434.25 -1.08%
2004-02-27 0 2.325 - 2.700 - - 0 0 - 439.0 - 509.8 - - 0 - 0.00%
2004-02-26 0 2.325 2.300 2.350 2.325 2.425 82,000 193,850 2.3640 439.0 434.2 443.7 439.0 457.8 434 446.33 -6.06%
2004-02-25 0 2.475 2.275 2.475 2.475 2.475 380,000 940,500 2.4750 467.3 429.5 467.3 467.3 467.3 2,013 467.29 0.00%
2004-02-24 0 2.475 2.375 2.525 2.475 2.550 946,000 2,363,750 2.4987 467.3 448.4 476.7 467.3 481.4 5,011 471.76 -4.81%
2004-02-23 0 2.600 2.500 2.600 2.600 2.600 386,000 1,003,600 2.6000 490.9 472.0 490.9 490.9 490.9 2,044 490.89 0.00%
2004-02-20 0 2.600 2.500 2.650 2.600 2.600 20,000 52,000 2.6000 490.9 472.0 500.3 490.9 490.9 106 490.89 0.97%
2004-02-19 0 2.575 2.450 2.650 2.400 2.575 190,000 469,000 2.4684 486.2 462.6 500.3 453.1 486.2 1,006 466.04 -0.96%
2004-02-18 0 2.600 2.400 - 2.550 2.600 22,000 56,600 2.5727 490.9 453.1 - 481.4 490.9 117 485.74 1.96%
2004-02-17 0 2.550 2.450 2.550 2.500 2.550 26,000 65,300 2.5115 481.4 462.6 481.4 472.0 481.4 138 474.18 4.08%
2004-02-16 0 2.450 2.400 2.500 2.400 2.450 26,000 63,400 2.4385 462.6 453.1 472.0 453.1 462.6 138 460.39 2.08%
2004-02-13 0 2.400 2.400 2.450 2.400 2.450 22,000 53,000 2.4091 453.1 453.1 462.6 453.1 462.6 117 454.84 -1.03%
2004-02-12 0 2.425 2.400 2.450 2.300 2.450 386,000 897,300 2.3246 457.8 453.1 462.6 434.2 462.6 2,044 438.89 4.30%
2004-02-11 0 2.325 2.100 2.325 2.275 2.325 42,000 96,150 2.2893 439.0 396.5 439.0 429.5 439.0 222 432.22 2.20%
2004-02-10 0 2.275 2.150 2.275 2.200 2.275 544,000 1,199,600 2.2051 429.5 405.9 429.5 415.4 429.5 2,881 416.34 2.25%
2004-02-09 0 2.225 2.150 2.250 2.200 2.250 420,000 934,500 2.2250 420.1 405.9 424.8 415.4 424.8 2,225 420.09 2.30%
2004-02-06 0 2.175 2.175 2.225 2.075 2.200 114,000 243,850 2.1390 410.6 410.6 420.1 391.8 415.4 604 403.85 -1.14%
2004-02-05 0 2.200 2.200 2.300 - - 0 0 - 415.4 415.4 434.2 - - 0 - 0.00%
2004-02-04 0 2.200 2.200 2.300 2.175 2.200 100,000 218,750 2.1875 415.4 415.4 434.2 410.6 415.4 530 413.01 -2.22%
2004-02-03 0 2.250 2.250 2.275 2.225 2.250 50,000 111,500 2.2300 424.8 424.8 429.5 420.1 424.8 265 421.03 2.27%
2004-02-02 0 2.200 2.150 2.250 2.125 2.200 710,000 1,553,500 2.1880 415.4 405.9 424.8 401.2 415.4 3,761 413.10 0.00%
2004-01-30 0 2.200 2.100 2.300 2.100 2.200 110,000 233,750 2.1250 415.4 396.5 434.2 396.5 415.4 583 401.21 3.53%
2004-01-29 0 2.125 2.075 - 2.100 2.125 540,000 1,134,250 2.1005 401.2 391.8 - 396.5 401.2 2,860 396.57 3.66%
2004-01-28 0 2.050 2.050 2.100 2.050 2.100 1,428,000 2,986,750 2.0916 387.0 387.0 396.5 387.0 396.5 7,563 394.89 0.00%
2004-01-27 0 2.050 1.980 - 2.000 2.075 1,700,000 3,408,500 2.0050 387.0 373.8 - 377.6 391.8 9,004 378.55 5.13%
2004-01-26 0 1.950 1.930 2.025 1.950 2.000 1,010,000 2,019,500 1.9995 368.2 364.4 382.3 368.2 377.6 5,350 377.51 0.00%
2004-01-21 0 1.950 1.940 2.050 - - 0 0 - 368.2 366.3 387.0 - - 0 - 0.00%
2004-01-20 0 1.950 1.930 2.025 1.950 1.950 20,000 39,000 1.9500 368.2 364.4 382.3 368.2 368.2 106 368.16 0.00%
2004-01-19 0 1.950 1.900 - 1.950 1.950 10,000 19,500 1.9500 368.2 358.7 - 368.2 368.2 53 368.16 -4.88%
2004-01-16 0 2.050 1.950 - - - 0 0 - 387.0 368.2 - - - 0 - 0.00%
2004-01-15 0 2.050 1.930 2.075 2.050 2.050 340,000 689,500 2.0279 387.0 364.4 391.8 387.0 387.0 1,801 382.88 4.59%
2004-01-14 0 1.960 1.960 2.050 1.960 2.100 984,000 2,002,790 2.0354 370.1 370.1 387.0 370.1 396.5 5,212 384.28 -3.21%
2004-01-13 0 2.025 1.990 2.050 2.000 2.050 580,000 1,173,250 2.0228 382.3 375.7 387.0 377.6 387.0 3,072 381.92 -1.22%
2004-01-12 0 2.050 - 2.100 2.025 2.050 84,000 172,050 2.0482 387.0 - 396.5 382.3 387.0 445 386.71 0.00%
2004-01-09 0 2.050 - 2.150 - - 0 0 - 387.0 - 405.9 - - 0 - 0.00%
2004-01-08 0 2.050 1.960 2.050 1.960 2.075 108,000 217,920 2.0178 387.0 370.1 387.0 370.1 391.8 572 380.96 -1.20%
2004-01-07 0 2.075 1.960 2.100 - - 0 0 - 391.8 370.1 396.5 - - 0 - 0.00%
2004-01-06 0 2.075 1.960 2.100 2.075 2.075 20,000 41,500 2.0750 391.8 370.1 396.5 391.8 391.8 106 391.76 0.00%
2004-01-05 0 2.075 1.950 2.075 2.000 2.100 90,000 181,000 2.0111 391.8 368.2 391.8 377.6 396.5 477 379.70 1.22%
2004-01-02 0 2.050 1.950 2.100 2.050 2.050 50,000 102,500 2.0500 387.0 368.2 396.5 387.0 387.0 265 387.04 -1.20%
2003-12-31 0 2.075 2.075 2.100 1.960 1.960 10,000 19,600 1.9600 391.8 391.8 396.5 370.1 370.1 53 370.05 0.00%
2003-12-30 0 2.075 1.940 2.100 2.050 2.075 70,000 144,250 2.0607 391.8 366.3 396.5 387.0 391.8 371 389.07 2.47%
2003-12-29 0 2.025 1.930 2.100 2.025 2.025 80,000 162,000 2.0250 382.3 364.4 396.5 382.3 382.3 424 382.32 0.00%
2003-12-24 0 2.025 1.940 2.025 2.000 2.025 34,000 68,100 2.0029 382.3 366.3 382.3 377.6 382.3 180 378.16 0.00%
2003-12-23 0 2.025 1.920 2.025 2.025 2.025 70,000 141,750 2.0250 382.3 362.5 382.3 382.3 382.3 371 382.32 1.25%
2003-12-22 0 2.000 1.950 2.025 2.000 2.025 350,000 703,250 2.0093 377.6 368.2 382.3 377.6 382.3 1,854 379.36 -2.44%
2003-12-19 0 2.050 1.970 2.050 2.000 2.050 122,000 244,350 2.0029 387.0 371.9 387.0 377.6 387.0 646 378.15 0.00%
2003-12-18 0 2.050 2.000 2.100 2.000 2.050 30,000 61,000 2.0333 387.0 377.6 396.5 377.6 387.0 159 383.90 -5.75%
2003-12-17 0 2.175 2.000 2.200 - - 0 0 - 410.6 377.6 415.4 - - 0 - 0.00%
2003-12-16 0 2.175 2.000 2.200 2.175 2.175 20,000 43,500 2.1750 410.6 377.6 415.4 410.6 410.6 106 410.65 1.16%
2003-12-15 0 2.150 - 2.200 2.150 2.275 120,000 270,500 2.2542 405.9 - 415.4 405.9 429.5 636 425.59 -5.49%
2003-12-12 0 2.275 2.150 2.275 2.300 2.300 30,000 69,000 2.3000 429.5 405.9 429.5 434.2 434.2 159 434.25 1.11%
2003-12-11 0 2.250 2.075 2.250 2.175 2.250 22,000 48,000 2.1818 424.8 391.8 424.8 410.6 424.8 117 411.93 1.12%
2003-12-10 0 2.225 2.125 2.225 - - 0 0 - 420.1 401.2 420.1 - - 0 - -1.11%
2003-12-09 0 2.250 2.150 2.275 2.250 2.250 30,000 67,500 2.2500 424.8 405.9 429.5 424.8 424.8 159 424.81 1.12%
2003-12-08 0 2.225 2.150 2.250 2.200 2.225 64,000 141,650 2.2133 420.1 405.9 424.8 415.4 420.1 339 417.87 -1.11%
2003-12-05 0 2.250 2.050 2.250 2.100 2.275 84,000 189,300 2.2536 424.8 387.0 424.8 396.5 429.5 445 425.48 0.00%
2003-12-04 0 2.250 2.150 2.300 2.225 2.325 120,000 272,000 2.2667 424.8 405.9 434.2 420.1 439.0 636 427.95 -3.23%
2003-12-03 0 2.325 2.200 2.350 2.325 2.325 30,000 69,750 2.3250 439.0 415.4 443.7 439.0 439.0 159 438.97 4.49%
2003-12-02 0 2.225 2.200 2.275 2.200 2.350 472,000 1,058,150 2.2418 420.1 415.4 429.5 415.4 443.7 2,500 423.27 -2.20%
2003-12-01 0 2.275 2.250 2.325 2.225 2.400 176,000 403,350 2.2918 429.5 424.8 439.0 420.1 453.1 932 432.69 1.11%
2003-11-28 0 2.250 2.175 2.300 2.200 2.300 298,000 676,600 2.2705 424.8 410.6 434.2 415.4 434.2 1,578 428.67 0.00%
2003-11-27 0 2.250 2.200 2.275 2.200 2.350 302,000 692,650 2.2935 424.8 415.4 429.5 415.4 443.7 1,600 433.03 1.12%
2003-11-26 0 2.225 2.200 2.275 2.200 2.375 168,000 388,200 2.3107 420.1 415.4 429.5 415.4 448.4 890 436.27 -3.26%
2003-11-25 0 2.300 2.275 2.375 2.300 2.425 324,000 761,950 2.3517 434.2 429.5 448.4 434.2 457.8 1,716 444.01 0.00%
2003-11-24 0 2.300 2.225 2.325 2.225 2.325 110,000 252,250 2.2932 434.2 420.1 439.0 420.1 439.0 583 432.96 4.55%
2003-11-21 0 2.200 2.300 2.325 2.200 2.400 800,000 1,841,950 2.3024 415.4 434.2 439.0 415.4 453.1 4,237 434.71 -5.38%
2003-11-20 0 2.325 2.300 2.325 2.300 2.400 786,000 1,849,100 2.3525 439.0 434.2 439.0 434.2 453.1 4,163 444.17 1.09%
2003-11-19 0 2.300 2.275 2.425 2.250 2.475 690,000 1,660,450 2.4064 434.2 429.5 457.8 424.8 467.3 3,655 454.34 -2.13%
2003-11-18 0 2.350 2.325 2.375 2.200 2.400 1,258,000 2,870,950 2.2822 443.7 439.0 448.4 415.4 453.1 6,663 430.88 -1.05%
2003-11-17 0 2.375 2.375 2.425 2.375 2.500 1,018,000 2,456,000 2.4126 448.4 448.4 457.8 448.4 472.0 5,392 455.50 -7.77%
2003-11-14 0 2.575 2.575 2.600 2.400 2.575 244,000 609,550 2.4982 486.2 486.2 490.9 453.1 486.2 1,292 471.66 3.00%
2003-11-13 0 2.500 2.500 2.600 2.300 2.500 104,000 246,250 2.3678 472.0 472.0 490.9 434.2 472.0 551 447.04 8.70%
2003-11-12 0 2.300 2.275 2.600 2.275 2.400 142,000 326,800 2.3014 434.2 429.5 490.9 429.5 453.1 752 434.51 1.10%
2003-11-11 0 2.275 2.275 2.600 2.225 2.300 132,000 299,650 2.2701 429.5 429.5 490.9 420.1 434.2 699 428.60 -3.19%
2003-11-10 0 2.350 2.350 2.600 2.350 2.350 38,000 89,300 2.3500 443.7 443.7 490.9 443.7 443.7 201 443.69 -2.08%
2003-11-07 0 2.400 2.400 2.600 2.350 2.400 52,000 123,600 2.3769 453.1 453.1 490.9 443.7 453.1 275 448.77 2.13%
2003-11-06 0 2.350 2.350 2.600 2.350 2.400 84,000 200,950 2.3923 443.7 443.7 490.9 443.7 453.1 445 451.66 -2.08%
2003-11-05 0 2.400 2.375 2.675 2.400 2.450 130,000 313,750 2.4135 453.1 448.4 505.0 453.1 462.6 689 455.67 -3.03%
2003-11-04 0 2.475 2.475 2.700 2.475 2.500 100,000 249,500 2.4950 467.3 467.3 509.8 467.3 472.0 530 471.06 -5.71%
2003-11-03 0 2.625 2.600 2.625 2.600 2.800 452,000 1,199,200 2.6531 495.6 490.9 495.6 490.9 528.6 2,394 500.91 8.25%
2003-10-31 0 2.425 2.300 2.450 2.400 2.450 70,000 170,000 2.4286 457.8 434.2 462.6 453.1 462.6 371 458.52 -1.02%
2003-10-30 0 2.450 2.400 2.500 2.400 2.450 140,000 337,500 2.4107 462.6 453.1 472.0 453.1 462.6 742 455.15 2.08%
2003-10-29 0 2.400 2.400 2.500 2.300 2.550 278,000 678,100 2.4392 453.1 453.1 472.0 434.2 481.4 1,472 460.53 4.35%
2003-10-28 0 2.300 2.250 2.450 2.250 2.500 190,000 459,000 2.4158 434.2 424.8 462.6 424.8 472.0 1,006 456.11 -6.12%
2003-10-27 0 2.450 2.250 2.500 2.250 2.500 900,000 2,242,000 2.4911 462.6 424.8 472.0 424.8 472.0 4,767 470.33 -2.00%
2003-10-24 0 2.500 2.500 2.600 2.400 2.500 118,000 293,200 2.4847 472.0 472.0 490.9 453.1 472.0 625 469.13 4.17%
2003-10-23 0 2.400 2.350 2.450 2.350 2.600 646,000 1,616,100 2.5017 453.1 443.7 462.6 443.7 490.9 3,422 472.33 -7.69%
2003-10-22 0 2.600 2.600 2.650 2.400 2.800 270,000 699,000 2.5889 490.9 490.9 500.3 453.1 528.6 1,430 488.79 8.33%
2003-10-21 0 2.400 2.250 2.500 2.100 2.400 300,000 683,000 2.2767 453.1 424.8 472.0 396.5 453.1 1,589 429.84 14.29%
2003-10-20 0 2.100 2.050 2.275 1.890 2.200 948,000 1,896,950 2.0010 396.5 387.0 429.5 356.8 415.4 5,021 377.79 11.70%
2003-10-17 0 1.880 1.870 1.890 1.840 1.880 808,000 1,499,160 1.8554 354.9 353.1 356.8 347.4 354.9 4,280 350.30 -3.59%
2003-10-16 0 1.950 1.900 2.000 1.950 2.000 112,000 223,400 1.9946 368.2 358.7 377.6 368.2 377.6 593 376.59 -2.50%
2003-10-15 0 2.000 1.860 2.000 1.800 2.000 20,000 39,080 1.9540 377.6 351.2 377.6 339.8 377.6 106 368.92 0.50%
2003-10-14 0 1.990 1.840 2.000 1.840 1.990 20,000 39,500 1.9750 375.7 347.4 377.6 347.4 375.7 106 372.88 2.05%
2003-10-13 0 1.950 1.800 1.990 - - 0 0 - 368.2 339.8 375.7 - - 0 - 0.00%
2003-10-10 0 1.950 1.910 2.000 1.920 1.950 30,000 58,000 1.9333 368.2 360.6 377.6 362.5 368.2 159 365.02 5.41%
2003-10-09 0 1.850 1.800 1.950 1.780 1.850 562,000 1,010,240 1.7976 349.3 339.8 368.2 336.1 349.3 2,977 339.39 0.54%
2003-10-08 0 1.840 1.800 1.930 1.800 1.850 36,000 66,120 1.8367 347.4 339.8 364.4 339.8 349.3 191 346.77 -1.08%
2003-10-07 0 1.860 1.800 1.960 1.860 2.100 168,000 338,280 2.0136 351.2 339.8 370.1 351.2 396.5 890 380.17 -9.27%
2003-10-06 0 2.050 1.950 2.075 1.980 2.075 40,000 81,800 2.0450 387.0 368.2 391.8 373.8 391.8 212 386.10 -2.38%
2003-10-03 0 2.100 1.950 2.150 1.940 2.100 230,000 459,400 1.9974 396.5 368.2 405.9 366.3 396.5 1,218 377.11 0.00%
2003-10-02 0 2.100 2.100 2.150 2.050 2.300 562,000 1,202,250 2.1392 396.5 396.5 405.9 387.0 434.2 2,977 403.89 0.00%
2003-09-30 0 2.100 2.000 2.100 1.930 2.150 840,000 1,677,660 1.9972 396.5 377.6 396.5 364.4 405.9 4,449 377.08 7.69%
2003-09-29 0 1.950 1.850 1.950 1.930 1.950 1,352,000 2,630,540 1.9457 368.2 349.3 368.2 364.4 368.2 7,161 367.35 -1.02%
2003-09-26 0 1.970 1.930 2.000 1.950 2.000 140,000 278,400 1.9886 371.9 364.4 377.6 368.2 377.6 742 375.45 -1.50%
2003-09-25 0 2.000 - 2.000 2.000 2.000 200,000 400,000 2.0000 377.6 - 377.6 377.6 377.6 1,059 377.60 0.00%
2003-09-24 0 2.000 1.850 2.050 1.950 2.000 62,000 123,000 1.9839 377.6 349.3 387.0 368.2 377.6 328 374.56 -2.44%
2003-09-23 0 2.050 1.900 - 2.000 2.050 60,000 121,500 2.0250 387.0 358.7 - 377.6 387.0 318 382.32 0.00%
2003-09-22 0 2.050 1.950 - 2.050 2.050 42,000 86,100 2.0500 387.0 368.2 - 387.0 387.0 222 387.04 2.50%
2003-09-19 0 2.000 1.900 2.000 1.930 2.000 140,000 274,060 1.9576 377.6 358.7 377.6 364.4 377.6 742 369.59 2.56%
2003-09-18 0 1.950 1.860 - 1.860 1.950 50,000 95,600 1.9120 368.2 351.2 - 351.2 368.2 265 360.99 0.00%
2003-09-17 0 1.950 1.850 1.950 1.950 1.950 20,000 39,000 1.9500 368.2 349.3 368.2 368.2 368.2 106 368.16 -1.52%
2003-09-16 0 1.980 1.850 - 1.900 1.980 52,000 100,560 1.9338 373.8 349.3 - 358.7 373.8 275 365.11 0.00%
2003-09-15 0 1.980 1.850 2.000 - - 0 0 - 373.8 349.3 377.6 - - 0 - 0.00%
2003-09-11 0 1.980 1.800 2.000 1.950 1.980 52,000 102,060 1.9627 373.8 339.8 377.6 368.2 373.8 275 370.56 4.21%
2003-09-10 0 1.900 1.900 2.000 1.850 1.950 36,000 69,000 1.9167 358.7 358.7 377.6 349.3 368.2 191 361.87 -4.52%
2003-09-09 0 1.990 1.850 2.000 1.990 2.000 72,000 143,580 1.9942 375.7 349.3 377.6 375.7 377.6 381 376.50 -0.50%
2003-09-08 0 2.000 1.850 2.050 1.950 2.000 162,000 321,600 1.9852 377.6 349.3 387.0 368.2 377.6 858 374.81 5.26%
2003-09-05 0 1.900 1.900 1.920 1.880 1.900 62,000 116,760 1.8832 358.7 358.7 362.5 354.9 358.7 328 355.56 2.70%
2003-09-04 0 1.850 1.850 1.880 1.850 1.850 72,000 133,200 1.8500 349.3 349.3 354.9 349.3 349.3 381 349.28 -1.60%
2003-09-03 0 1.880 1.800 1.880 1.880 1.880 20,000 37,600 1.8800 354.9 339.8 354.9 354.9 354.9 106 354.95 0.00%
2003-09-02 0 1.880 - 1.880 1.850 1.880 40,000 74,600 1.8650 354.9 - 354.9 349.3 354.9 212 352.12 1.62%
2003-09-01 0 1.850 - 1.880 1.850 1.850 20,000 37,000 1.8500 349.3 - 354.9 349.3 349.3 106 349.28 -0.54%
2003-08-29 0 1.860 1.800 1.900 1.860 1.860 114,000 212,040 1.8600 351.2 339.8 358.7 351.2 351.2 604 351.17 0.54%
2003-08-28 0 1.850 - 1.900 1.780 1.850 78,000 143,020 1.8336 349.3 - 358.7 336.1 349.3 413 346.19 0.00%
2003-08-27 0 1.850 1.850 1.900 1.800 1.850 28,000 51,100 1.8250 349.3 349.3 358.7 339.8 349.3 148 344.56 0.00%
2003-08-26 0 1.850 1.790 1.850 1.700 1.850 180,000 320,300 1.7794 349.3 338.0 349.3 321.0 349.3 953 335.96 8.82%
2003-08-25 0 1.700 - - 1.700 1.700 20,000 34,000 1.7000 321.0 - - 321.0 321.0 106 320.96 0.00%
2003-08-22 0 1.700 1.600 - 1.700 1.700 40,000 68,000 1.7000 321.0 302.1 - 321.0 321.0 212 320.96 0.00%
2003-08-21 0 1.700 - 1.700 1.700 1.700 20,000 34,000 1.7000 321.0 - 321.0 321.0 321.0 106 320.96 0.00%
2003-08-20 0 1.700 - 1.750 1.700 1.700 70,000 119,000 1.7000 321.0 - 330.4 321.0 321.0 371 320.96 -2.86%
2003-08-19 0 1.750 1.700 1.800 1.750 1.750 100,000 175,000 1.7500 330.4 321.0 339.8 330.4 330.4 530 330.40 -2.23%
2003-08-18 0 1.790 1.700 1.800 1.790 1.800 122,000 218,880 1.7941 338.0 321.0 339.8 338.0 339.8 646 338.73 0.56%
2003-08-15 0 1.780 1.770 1.800 1.780 1.820 204,000 368,160 1.8047 336.1 334.2 339.8 336.1 343.6 1,080 340.73 -3.78%
2003-08-14 0 1.850 1.800 1.850 1.850 1.850 264,000 488,400 1.8500 349.3 339.8 349.3 349.3 349.3 1,398 349.28 0.00%
2003-08-13 0 1.850 1.850 1.900 1.840 1.850 404,000 747,060 1.8492 349.3 349.3 358.7 347.4 349.3 2,140 349.13 -2.63%
2003-08-12 0 1.900 - 1.900 1.850 1.900 302,000 573,500 1.8990 358.7 - 358.7 349.3 358.7 1,600 358.54 0.00%
2003-08-11 0 1.900 1.800 1.900 1.900 1.900 360,000 684,000 1.9000 358.7 339.8 358.7 358.7 358.7 1,907 358.72 0.00%
2003-08-08 0 1.900 - - - - 0 0 - 358.7 - - - - 0 - 0.00%
2003-08-07 0 1.900 - - 1.900 1.900 100,000 190,000 1.9000 358.7 - - 358.7 358.7 530 358.72 0.00%
2003-08-06 0 1.900 - - - - 0 0 - 358.7 - - - - 0 - 0.00%
2003-08-05 0 1.900 1.900 1.950 1.800 1.950 360,000 700,500 1.9458 358.7 358.7 368.2 339.8 368.2 1,907 367.38 -2.56%
2003-08-04 0 1.950 - 1.950 1.950 1.950 340,000 663,000 1.9500 368.2 - 368.2 368.2 368.2 1,801 368.16 -2.50%
2003-08-01 0 2.000 - 2.000 1.980 2.000 284,000 566,480 1.9946 377.6 - 377.6 373.8 377.6 1,504 376.59 0.00%
2003-07-31 0 2.000 - 2.000 1.980 2.000 400,000 798,000 1.9950 377.6 - 377.6 373.8 377.6 2,119 376.66 1.01%
2003-07-30 0 1.980 - 1.990 1.920 2.000 458,000 911,000 1.9891 373.8 - 375.7 362.5 377.6 2,426 375.54 0.00%
2003-07-29 0 1.980 - - 1.980 1.980 24,000 47,520 1.9800 373.8 - - 373.8 373.8 127 373.83 2.59%
2003-07-28 0 1.930 - 1.930 1.930 1.950 20,000 38,800 1.9400 364.4 - 364.4 364.4 368.2 106 366.28 1.58%
2003-07-25 0 1.900 1.820 1.900 1.900 1.900 480,000 912,000 1.9000 358.7 343.6 358.7 358.7 358.7 2,542 358.72 0.00%
2003-07-24 0 1.900 - - 1.900 1.900 78,000 148,200 1.9000 358.7 - - 358.7 358.7 413 358.72 0.00%
2003-07-23 0 1.900 - - - - 0 0 - 358.7 - - - - 0 - 0.00%
2003-07-22 0 1.900 1.780 - 1.850 1.900 360,000 679,500 1.8875 358.7 336.1 - 349.3 358.7 1,907 356.36 1.60%
2003-07-21 0 1.870 - 1.880 1.800 1.880 656,000 1,230,700 1.8761 353.1 - 354.9 339.8 354.9 3,475 354.21 -0.53%
2003-07-18 0 1.880 1.880 1.980 1.880 1.960 748,000 1,429,840 1.9116 354.9 354.9 373.8 354.9 370.1 3,962 360.91 4.44%
2003-07-17 0 1.800 - 1.800 - - 0 0 - 339.8 - 339.8 - - 0 - -10.00%
2003-07-16 0 2.000 - 2.000 2.000 2.000 24,000 48,000 2.0000 377.6 - 377.6 377.6 377.6 127 377.60 2.56%
2003-07-15 0 1.950 - 2.050 1.860 1.950 38,000 73,160 1.9253 368.2 - 387.0 351.2 368.2 201 363.49 -19.59%
2003-07-14 0 2.425 - 2.450 2.425 2.425 70,000 169,750 2.4250 457.8 - 462.6 457.8 457.8 371 457.85 -2.02%
2003-07-11 0 2.475 - - - - 0 0 - 467.3 - - - - 0 - 0.00%
2003-07-10 0 2.475 - 2.475 - - 0 0 - 467.3 - 467.3 - - 0 - -2.94%
2003-07-09 0 2.550 - 2.550 2.550 2.550 10,000 25,500 2.5500 481.4 - 481.4 481.4 481.4 53 481.45 5.15%
2003-07-08 0 2.425 - 2.450 2.425 2.425 12,000 29,100 2.4250 457.8 - 462.6 457.8 457.8 64 457.85 -2.02%
2003-07-07 0 2.475 - 2.475 2.475 2.475 34,000 84,150 2.4750 467.3 - 467.3 467.3 467.3 180 467.29 3.12%
2003-07-04 0 2.400 - 2.450 2.300 2.400 22,000 52,600 2.3909 453.1 - 462.6 434.2 453.1 117 451.41 17.07%
2003-07-03 0 2.050 - 2.050 1.900 2.350 182,000 395,500 2.1731 387.0 - 387.0 358.7 443.7 964 410.28 -12.77%
2003-07-02 0 2.350 - 2.350 2.375 2.750 100,000 267,500 2.6750 443.7 - 443.7 448.4 519.2 530 505.05 -6.00%
2003-06-30 0 2.500 2.250 2.500 2.350 2.625 56,000 142,950 2.5527 472.0 424.8 472.0 443.7 495.6 297 481.95 -9.91%
2003-06-27 0 2.775 - 2.775 2.700 2.800 146,000 400,400 2.7425 523.9 - 523.9 509.8 528.6 773 517.78 6.73%
2003-06-26 0 2.600 2.500 2.650 2.400 2.750 86,000 220,300 2.5616 490.9 472.0 500.3 453.1 519.2 456 483.64 -8.77%
2003-06-25 0 2.850 - - 2.825 2.850 96,000 271,300 2.8260 538.1 - - 533.4 538.1 508 533.56 3.64%
2003-06-24 0 2.750 - 2.750 - - 0 0 - 519.2 - 519.2 - - 0 - -3.51%
2003-06-23 0 2.850 - 2.875 2.850 2.850 10,000 28,500 2.8500 538.1 - 542.8 538.1 538.1 53 538.09 0.88%
2003-06-20 0 2.825 - 2.825 2.825 2.825 20,000 56,500 2.8250 533.4 - 533.4 533.4 533.4 106 533.37 -1.74%
2003-06-19 0 2.875 - 2.875 2.850 2.875 80,000 228,750 2.8594 542.8 - 542.8 538.1 542.8 424 539.86 1.77%
2003-06-18 0 2.825 - 2.925 2.775 2.900 94,000 267,800 2.8489 533.4 - 552.2 523.9 547.5 498 537.89 0.00%
2003-06-17 0 2.825 - 2.850 2.775 2.925 194,000 552,850 2.8497 533.4 - 538.1 523.9 552.2 1,028 538.04 -1.74%
2003-06-16 0 2.875 - 2.900 2.800 2.900 78,000 224,550 2.8788 542.8 - 547.5 528.6 547.5 413 543.53 -0.86%
2003-06-13 0 2.900 2.825 2.925 2.875 2.925 250,000 725,400 2.9016 547.5 533.4 552.2 542.8 552.2 1,324 547.83 0.00%
2003-06-12 0 2.900 2.850 2.950 2.850 3.000 222,000 647,750 2.9178 547.5 538.1 557.0 538.1 566.4 1,176 550.89 -2.52%
2003-06-11 0 2.975 2.900 3.000 2.900 3.000 114,000 337,850 2.9636 561.7 547.5 566.4 547.5 566.4 604 559.53 -0.83%
2003-06-10 0 3.000 2.925 3.000 2.950 3.000 218,000 651,000 2.9862 566.4 552.2 566.4 557.0 566.4 1,155 563.81 1.69%
2003-06-09 0 2.950 2.925 2.975 2.925 3.000 234,000 694,400 2.9675 557.0 552.2 561.7 552.2 566.4 1,239 560.28 -1.67%
2003-06-06 0 3.000 2.975 3.025 2.875 3.000 398,000 1,165,500 2.9284 566.4 561.7 571.1 542.8 566.4 2,108 552.89 2.56%
2003-06-05 0 2.925 2.875 2.950 2.775 2.925 454,000 1,296,000 2.8546 552.2 542.8 557.0 523.9 552.2 2,405 538.96 6.36%
2003-06-03 0 2.750 2.750 2.775 2.650 2.750 622,000 1,674,150 2.6916 519.2 519.2 523.9 500.3 519.2 3,294 508.17 -0.90%
2003-06-02 0 2.775 2.700 2.800 2.600 2.775 656,000 1,740,750 2.6536 523.9 509.8 528.6 490.9 523.9 3,475 501.00 5.71%
2003-05-30 0 2.625 2.575 2.625 2.425 2.625 712,000 1,796,700 2.5235 495.6 486.2 495.6 457.8 495.6 3,771 476.43 7.14%
2003-05-29 0 2.450 2.400 2.450 2.375 2.450 413,900 1,000,825 2.4180 462.6 453.1 462.6 448.4 462.6 2,192 456.53 1.03%
2003-05-28 0 2.425 2.350 2.375 2.250 2.450 744,000 1,773,300 2.3835 457.8 443.7 448.4 424.8 462.6 3,941 450.00 6.59%
2003-05-27 0 2.275 2.250 2.300 2.225 2.300 484,000 1,094,300 2.2610 429.5 424.8 434.2 420.1 434.2 2,564 426.87 -1.09%
2003-05-26 0 2.300 2.300 2.375 2.100 2.400 1,026,000 2,393,100 2.3325 434.2 434.2 448.4 396.5 453.1 5,434 440.37 15.00%
2003-05-23 0 2.000 2.000 2.025 1.710 2.000 1,220,000 2,310,600 1.8939 377.6 377.6 382.3 322.9 377.6 6,462 357.58 18.34%
2003-05-22 0 1.690 1.670 1.720 1.670 1.700 230,000 386,740 1.6815 319.1 315.3 324.7 315.3 321.0 1,218 317.47 1.81%
2003-05-21 0 1.660 1.650 1.670 1.660 1.680 92,000 153,260 1.6659 313.4 311.5 315.3 313.4 317.2 487 314.52 -1.19%
2003-05-20 0 1.680 1.650 1.690 1.520 1.680 456,000 740,600 1.6241 317.2 311.5 319.1 287.0 317.2 2,415 306.64 9.80%
2003-05-19 0 1.530 1.480 1.550 1.400 1.590 454,000 679,940 1.4977 288.9 279.4 292.6 264.3 300.2 2,405 282.76 3.38%
2003-05-16 0 1.480 1.480 1.500 1.280 1.500 262,000 373,240 1.4246 279.4 279.4 283.2 241.7 283.2 1,388 268.96 14.73%
2003-05-15 0 1.290 1.270 1.320 1.200 1.290 44,000 54,400 1.2364 243.6 239.8 249.2 226.6 243.6 233 233.43 11.21%
2003-05-14 0 1.160 1.160 1.230 1.020 1.160 66,000 71,780 1.0876 219.0 219.0 232.2 192.6 219.0 350 205.34 13.73%
2003-05-13 0 1.020 1.020 1.040 1.020 1.020 1,056,000 1,077,120 1.0200 192.6 192.6 196.4 192.6 192.6 5,593 192.58 0.00%
2003-05-12 0 1.020 - 1.020 1.010 1.020 650,000 662,600 1.0194 192.6 - 192.6 190.7 192.6 3,443 192.46 0.00%
2003-05-09 0 1.020 - 1.030 1.020 1.020 110,000 112,200 1.0200 192.6 - 194.5 192.6 192.6 583 192.58 0.00%
2003-05-07 0 1.020 - 1.030 1.020 1.020 170,000 173,400 1.0200 192.6 - 194.5 192.6 192.6 900 192.58 0.00%
2003-05-06 0 1.020 - 1.020 1.020 1.030 130,000 132,680 1.0206 192.6 - 192.6 192.6 194.5 689 192.69 0.99%
2003-05-05 0 1.010 - 1.010 1.010 1.010 54,000 55,540 1.0285 190.7 - 190.7 190.7 190.7 286 194.19 -0.98%
2003-05-02 0 1.020 - 1.030 1.020 1.020 50,000 51,000 1.0200 192.6 - 194.5 192.6 192.6 265 192.58 -0.97%
2003-04-30 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-29 0 1.030 - 1.030 1.020 1.030 30,000 30,700 1.0233 194.5 - 194.5 192.6 194.5 159 193.21 0.00%
2003-04-28 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-25 0 1.030 - 1.030 1.030 1.030 40,000 41,200 1.0300 194.5 - 194.5 194.5 194.5 212 194.47 0.00%
2003-04-24 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-23 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-22 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-17 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-16 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-15 0 1.030 - 1.030 - - 0 0 - 194.5 - 194.5 - - 0 - 0.00%
2003-04-14 0 1.030 - 1.030 1.030 1.030 230,000 236,900 1.0300 194.5 - 194.5 194.5 194.5 1,218 194.47 0.00%
2003-04-11 0 1.030 - - - - 0 0 - 194.5 - - - - 0 - 0.00%
2003-04-10 0 1.030 - 1.050 - - 0 0 - 194.5 - 198.2 - - 0 - 0.00%
2003-04-09 0 1.030 - - 1.030 1.030 60,000 61,800 1.0300 194.5 - - 194.5 194.5 318 194.47 0.00%
2003-04-08 0 1.030 - - 1.030 1.030 100,000 103,000 1.0300 194.5 - - 194.5 194.5 530 194.47 0.00%
2003-04-07 0 1.030 - - - - 0 0 - 194.5 - - - - 0 - 0.00%
2003-04-04 0 1.030 - - 1.030 1.030 200,000 206,000 1.0300 194.5 - - 194.5 194.5 1,059 194.47 0.00%
2003-04-03 0 1.030 - 1.030 1.030 1.030 250,000 257,500 1.0300 194.5 - 194.5 194.5 194.5 1,324 194.47 -1.90%
2003-04-02 0 1.050 - 1.070 - - 0 0 - 198.2 - 202.0 - - 0 - 0.00%
2003-04-01 0 1.050 - - 1.050 1.050 714,000 749,700 1.0500 198.2 - - 198.2 198.2 3,782 198.24 2.94%
2003-03-31 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-28 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-27 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-26 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-25 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-24 0 1.020 - 1.020 1.060 1.060 40,000 42,400 1.0600 192.6 - 192.6 200.1 200.1 212 200.13 0.00%
2003-03-21 0 1.020 - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2003-03-20 0 1.020 - 1.020 - - 0 0 - 192.6 - 192.6 - - 0 - -0.97%
2003-03-19 0 1.030 - 1.030 1.100 1.100 50,000 55,000 1.1000 194.5 - 194.5 207.7 207.7 265 207.68 -0.96%
2003-03-18 0 1.040 - 1.050 - - 0 0 - 196.4 - 198.2 - - 0 - 0.00%
2003-03-17 0 1.040 - 1.040 1.060 1.100 102,000 112,120 1.0992 196.4 - 196.4 200.1 207.7 540 207.53 -1.89%
2003-03-14 0 1.060 - 1.100 1.060 1.200 294,000 345,000 1.1735 200.1 - 207.7 200.1 226.6 1,557 221.55 -3.64%
2003-03-13 0 1.100 - - - - 0 0 - 207.7 - - - - 0 - 0.00%
2003-03-12 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - 0.00%
2003-03-11 0 1.100 - - - - 0 0 - 207.7 - - - - 0 - 0.00%
2003-03-10 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - 0.00%
2003-03-07 0 1.100 - - - - 0 0 - 207.7 - - - - 0 - 0.00%
2003-03-06 0 1.100 - - - - 0 0 - 207.7 - - - - 0 - 0.00%
2003-03-05 0 1.100 - - - - 0 0 - 207.7 - - - - 0 - 0.00%
2003-03-04 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - 0.00%
2003-03-03 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - 0.00%
2003-02-28 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - 0.00%
2003-02-27 0 1.100 - 1.100 - - 0 0 - 207.7 - 207.7 - - 0 - -2.65%
2003-02-26 0 1.130 - 1.130 - - 0 0 - 213.3 - 213.3 - - 0 - 0.00%
2003-02-25 0 1.130 - 1.130 1.200 1.200 40,000 48,000 1.2000 213.3 - 213.3 226.6 226.6 212 226.56 -0.88%
2003-02-24 0 1.140 - - - - 0 0 - 215.2 - - - - 0 - 0.00%
2003-02-21 0 1.140 - - - - 0 0 - 215.2 - - - - 0 - 0.00%
2003-02-20 0 1.140 - 1.140 1.150 1.150 4,000 4,600 1.1500 215.2 - 215.2 217.1 217.1 21 217.12 -5.00%
2003-02-19 0 1.200 - 1.200 - - 0 0 - 226.6 - 226.6 - - 0 - 0.00%
2003-02-18 0 1.200 - 1.200 1.200 1.200 200,000 240,000 1.2000 226.6 - 226.6 226.6 226.6 1,059 226.56 0.00%
2003-02-17 0 1.200 - 1.200 - - 0 0 - 226.6 - 226.6 - - 0 - 0.00%
2003-02-14 0 1.200 - - 1.170 1.200 60,000 71,560 1.1927 226.6 - - 220.9 226.6 318 225.18 1.69%
2003-02-13 0 1.180 - 1.180 1.200 1.200 32,000 38,400 1.2000 222.8 - 222.8 226.6 226.6 169 226.56 -1.67%
2003-02-12 0 1.200 - - 1.200 1.200 20,000 24,000 1.2000 226.6 - - 226.6 226.6 106 226.56 0.00%
2003-02-11 0 1.200 - - - - 0 0 - 226.6 - - - - 0 - 0.00%
2003-02-10 0 1.200 - - - - 0 0 - 226.6 - - - - 0 - 0.00%
2003-02-07 0 1.200 1.200 1.220 - - 0 0 - 226.6 226.6 230.3 - - 0 - 0.00%
2003-02-06 0 1.200 - - 1.200 1.200 20,000 24,000 1.2000 226.6 - - 226.6 226.6 106 226.56 1.27%
2003-02-05 0 1.200 - - - - 0 0 - 223.7 - - - - 0 - 0.00%
2003-02-04 0 1.200 1.160 1.220 - - 0 0 - 223.7 216.3 227.5 - - 0 - 0.00%
2003-01-30 0 1.200 1.150 - 1.160 1.200 30,000 35,300 1.1767 223.7 214.4 - 216.3 223.7 161 219.38 2.56%
2003-01-29 0 1.170 - 1.180 1.170 1.170 154,000 180,180 1.1700 218.1 - 220.0 218.1 218.1 826 218.14 -2.50%
2003-01-28 0 1.200 - - 1.160 1.200 136,000 162,660 1.1960 223.7 - - 216.3 223.7 729 222.99 0.00%
2003-01-27 0 1.200 - - 1.150 1.200 180,000 215,500 1.1972 223.7 - - 214.4 223.7 965 223.21 9.09%
2003-01-24 0 1.100 - 1.130 1.100 1.100 176,000 207,100 1.1767 205.1 - 210.7 205.1 205.1 944 219.39 -7.56%
2003-01-23 0 1.190 - 1.200 1.190 1.250 70,000 85,100 1.2157 221.9 - 223.7 221.9 233.1 375 226.66 0.00%
2003-01-22 0 1.190 1.190 1.200 1.150 1.240 70,000 84,100 1.2014 221.9 221.9 223.7 214.4 231.2 375 224.00 -0.83%
2003-01-21 0 1.200 - - 1.150 1.200 184,000 216,600 1.1772 223.7 - - 214.4 223.7 987 219.48 0.00%
2003-01-20 0 1.200 1.100 - 1.150 1.200 90,000 107,500 1.1944 223.7 205.1 - 214.4 223.7 483 222.70 5.26%
2003-01-17 0 1.140 1.030 1.150 1.100 1.170 620,000 704,800 1.1368 212.5 192.0 214.4 205.1 218.1 3,325 211.94 -0.87%
2003-01-16 0 1.150 1.050 - 1.140 1.150 140,000 160,600 1.1471 214.4 195.8 - 212.5 214.4 751 213.88 0.88%
2003-01-15 0 1.140 - - - - 0 0 - 212.5 - - - - 0 - 0.00%
2003-01-14 0 1.140 - - - - 0 0 - 212.5 - - - - 0 - 0.00%
2003-01-13 0 1.140 - - - - 0 0 - 212.5 - - - - 0 - 0.00%
2003-01-10 0 1.140 1.140 - 1.040 1.100 178,000 188,920 1.0613 212.5 212.5 - 193.9 205.1 955 197.88 -3.39%
2003-01-09 0 1.180 - 1.180 1.190 1.190 50,000 59,500 1.1900 220.0 - 220.0 221.9 221.9 268 221.87 -1.67%
2003-01-08 0 1.200 - 1.200 1.220 1.220 14,000 17,080 1.2200 223.7 - 223.7 227.5 227.5 75 227.46 -2.44%
2003-01-07 0 1.230 1.200 1.230 1.230 1.250 250,000 309,500 1.2380 229.3 223.7 229.3 229.3 233.1 1,341 230.82 -3.15%
2003-01-06 0 1.270 - 1.280 1.270 1.270 54,000 68,580 1.2700 236.8 - 238.6 236.8 236.8 290 236.78 -0.78%
2003-01-03 0 1.280 - 1.280 1.310 1.310 140,000 183,400 1.3100 238.6 - 238.6 244.2 244.2 751 244.24 -4.48%
2003-01-02 0 1.340 - 1.350 1.340 1.340 8,000 10,720 1.3400 249.8 - 251.7 249.8 249.8 43 249.83 -0.74%
2002-12-31 0 1.350 - 1.370 1.350 1.350 6,000 8,100 1.3500 251.7 - 255.4 251.7 251.7 32 251.70 0.00%
2002-12-30 0 1.350 - 1.370 1.350 1.350 20,000 27,000 1.3500 251.7 - 255.4 251.7 251.7 107 251.70 0.75%
2002-12-27 0 1.340 - - - - 0 0 - 249.8 - - - - 0 - 0.00%
2002-12-24 0 1.340 - 1.350 - - 0 0 - 249.8 - 251.7 - - 0 - 0.00%
2002-12-23 0 1.340 - 1.370 1.340 1.340 40,000 53,600 1.3400 249.8 - 255.4 249.8 249.8 215 249.83 0.00%
2002-12-20 0 1.340 - 1.350 1.340 1.340 50,000 67,000 1.3400 249.8 - 251.7 249.8 249.8 268 249.83 -0.74%
2002-12-19 0 1.350 1.300 1.360 1.300 1.350 288,000 376,460 1.3072 251.7 242.4 253.6 242.4 251.7 1,545 243.71 -0.74%
2002-12-18 0 1.360 1.300 1.380 1.360 1.360 76,000 103,360 1.3600 253.6 242.4 257.3 253.6 253.6 408 253.56 0.00%
2002-12-17 0 1.360 1.300 1.380 1.300 1.360 168,000 224,880 1.3386 253.6 242.4 257.3 242.4 253.6 901 249.57 0.00%
2002-12-16 0 1.360 1.360 1.380 1.350 1.360 168,000 226,880 1.3505 253.6 253.6 257.3 251.7 253.6 901 251.79 6.25%
2002-12-13 0 1.280 1.250 1.300 1.150 1.280 484,000 603,500 1.2469 238.6 233.1 242.4 214.4 238.6 2,596 232.48 11.30%
2002-12-12 0 1.150 1.150 - 1.070 1.130 118,000 128,940 1.0927 214.4 214.4 - 199.5 210.7 633 203.73 7.48%
2002-12-11 0 1.070 1.070 1.080 1.060 1.070 48,000 51,180 1.0663 199.5 199.5 201.4 197.6 199.5 257 198.79 0.00%
2002-12-10 0 1.070 1.070 1.080 1.060 1.070 70,000 74,480 1.0640 199.5 199.5 201.4 197.6 199.5 375 198.37 0.00%
2002-12-09 0 1.070 1.070 1.080 1.050 1.080 376,000 398,680 1.0603 199.5 199.5 201.4 195.8 201.4 2,017 197.69 0.00%
2002-12-06 0 1.070 1.050 1.080 1.060 1.080 458,000 485,940 1.0610 199.5 195.8 201.4 197.6 201.4 2,457 197.82 0.94%
2002-12-05 0 1.060 1.050 1.070 1.060 1.060 306,000 324,360 1.0600 197.6 195.8 199.5 197.6 197.6 1,641 197.63 -0.93%
2002-12-04 0 1.070 1.030 1.070 1.030 1.070 362,000 383,380 1.0591 199.5 192.0 199.5 192.0 199.5 1,942 197.45 0.00%
2002-12-03 0 1.070 1.020 1.100 1.020 1.070 290,000 303,160 1.0454 199.5 190.2 205.1 190.2 199.5 1,555 194.90 0.94%
2002-12-02 0 1.060 1.010 1.060 0.990 1.060 650,000 651,400 1.0022 197.6 188.3 197.6 184.6 197.6 3,486 186.84 4.95%
2002-11-29 0 1.010 1.000 1.060 - - 0 0 - 188.3 186.4 197.6 - - 0 - 0.00%
2002-11-28 0 1.010 0.990 - - - 0 0 - 188.3 184.6 - - - 0 - 0.00%
2002-11-27 0 1.010 1.010 - 1.010 1.010 1,000,000 1,010,000 1.0100 188.3 188.3 - 188.3 188.3 5,364 188.31 0.00%
2002-11-26 0 1.010 1.000 1.020 1.000 1.010 50,000 50,200 1.0040 188.3 186.4 190.2 186.4 188.3 268 187.19 0.00%
2002-11-25 0 1.010 1.010 1.060 1.010 1.010 30,000 30,300 1.0100 188.3 188.3 197.6 188.3 188.3 161 188.31 0.00%
2002-11-22 0 1.010 1.010 1.060 1.010 1.030 544,000 550,240 1.0115 188.3 188.3 197.6 188.3 192.0 2,918 188.58 0.00%
2002-11-21 0 1.010 1.000 1.010 1.000 1.010 1,060,000 1,070,500 1.0099 188.3 186.4 188.3 186.4 188.3 5,685 188.29 0.00%
2002-11-20 0 1.010 1.000 1.010 1.010 1.010 30,000 30,300 1.0100 188.3 186.4 188.3 188.3 188.3 161 188.31 0.00%
2002-11-19 0 1.010 1.010 1.020 1.010 1.020 1,802,000 1,820,620 1.0103 188.3 188.3 190.2 188.3 190.2 9,665 188.37 -0.98%
2002-11-18 0 1.020 1.000 1.020 1.010 1.060 2,390,000 2,443,100 1.0222 190.2 186.4 190.2 188.3 197.6 12,819 190.58 2.00%
2002-11-15 0 1.000 1.000 1.010 1.000 1.020 476,000 478,280 1.0048 186.4 186.4 188.3 186.4 190.2 2,553 187.34 -0.99%
2002-11-14 0 1.010 1.000 1.010 1.010 1.010 2,430,000 2,454,300 1.0100 188.3 186.4 188.3 188.3 188.3 13,034 188.31 0.00%
2002-11-13 0 1.010 1.010 1.020 1.000 1.020 2,664,000 2,690,640 1.0100 188.3 188.3 190.2 186.4 190.2 14,289 188.31 -0.98%
2002-11-12 0 1.020 1.010 1.020 1.000 1.020 8,564,000 8,631,740 1.0079 190.2 188.3 190.2 186.4 190.2 45,934 187.92

Copyright & disclaimer, Privacy policy

Back to top