Bay Area Gold Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01194  2004-10-12  2022-03-31  2024-03-14
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
2024-03-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-03-31 0 0.350 0.320 0.350 0.345 0.350 38,500 13,322 0.3460 0.350 0.320 0.350 0.345 0.350 38,500 0.3460 0.00%
2022-03-30 0 0.350 0.320 0.350 0.320 0.350 176,025 58,127 0.3302 0.350 0.320 0.350 0.320 0.350 176,025 0.3302 4.48%
2022-03-29 0 0.335 0.335 0.340 0.335 0.335 4,050 1,356 0.3348 0.335 0.335 0.340 0.335 0.335 4,050 0.3348 -1.47%
2022-03-28 0 0.340 0.340 0.390 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.390 0.340 0.340 20,000 0.3400 1.49%
2022-03-25 0 0.335 0.335 0.380 0.325 0.330 10,500 3,382 0.3221 0.335 0.335 0.380 0.325 0.330 10,500 0.3221 -9.46%
2022-03-24 0 0.370 0.330 0.370 0.370 0.370 16,000 5,920 0.3700 0.370 0.330 0.370 0.370 0.370 16,000 0.3700 0.00%
2022-03-23 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 5.71%
2022-03-22 0 0.350 0.350 0.385 0.330 0.400 54,550 21,125 0.3873 0.350 0.350 0.385 0.330 0.400 54,550 0.3873 11.11%
2022-03-21 0 0.315 0.290 0.370 0.310 0.315 72,000 22,620 0.3142 0.315 0.290 0.370 0.310 0.315 72,000 0.3142 3.28%
2022-03-18 0 0.305 0.300 0.305 0.300 0.305 524,025 159,726 0.3048 0.305 0.300 0.305 0.300 0.305 524,025 0.3048 0.00%
2022-03-17 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 1.67%
2022-03-16 0 0.300 0.300 0.345 0.300 0.300 60,000 18,000 0.3000 0.300 0.300 0.345 0.300 0.300 60,000 0.3000 0.00%
2022-03-15 0 0.300 0.295 0.345 0.290 0.300 264,000 79,060 0.2995 0.300 0.295 0.345 0.290 0.300 264,000 0.2995 -14.29%
2022-03-14 0 0.350 0.250 0.350 0.330 0.350 34,465 11,704 0.3396 0.350 0.250 0.350 0.330 0.350 34,465 0.3396 2.94%
2022-03-11 0 0.340 0.340 0.375 0.340 0.350 32,050 11,015 0.3437 0.340 0.340 0.375 0.340 0.350 32,050 0.3437 -2.86%
2022-03-10 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-03-09 0 0.350 0.350 0.380 0.350 0.360 8,055 2,858 0.3548 0.350 0.350 0.380 0.350 0.360 8,055 0.3548 -2.78%
2022-03-08 0 0.360 0.360 0.390 0.360 0.380 16,000 6,000 0.3750 0.360 0.360 0.390 0.360 0.380 16,000 0.3750 -5.26%
2022-03-07 0 0.380 0.380 0.390 0.370 0.370 4,250 1,564 0.3680 0.380 0.380 0.390 0.370 0.370 4,250 0.3680 -3.80%
2022-03-04 0 0.395 0.395 0.440 0.390 0.390 28,000 10,920 0.3900 0.395 0.395 0.440 0.390 0.390 28,000 0.3900 1.28%
2022-03-03 0 0.390 0.390 0.400 0.370 0.390 16,250 6,175 0.3800 0.390 0.390 0.400 0.370 0.390 16,250 0.3800 0.00%
2022-03-02 0 0.390 0.390 0.395 0.390 0.390 4,015 1,565 0.3898 0.390 0.390 0.395 0.390 0.390 4,015 0.3898 4.00%
2022-03-01 0 0.375 0.370 0.390 0.375 0.390 19,025 7,193 0.3781 0.375 0.370 0.390 0.375 0.390 19,025 0.3781 -5.06%
2022-02-28 0 0.395 0.395 0.410 0.395 0.395 24,250 9,573 0.3948 0.395 0.395 0.410 0.395 0.395 24,250 0.3948 0.00%
2022-02-25 0 0.395 0.380 0.435 - - 0 0 - 0.395 0.380 0.435 - - 0 - 0.00%
2022-02-24 0 0.395 0.395 0.420 0.395 0.400 28,000 11,100 0.3964 0.395 0.395 0.420 0.395 0.400 28,000 0.3964 0.00%
2022-02-23 0 0.395 0.380 0.395 0.370 0.395 88,200 34,533 0.3915 0.395 0.380 0.395 0.370 0.395 88,200 0.3915 6.76%
2022-02-22 0 0.370 0.370 0.375 0.370 0.370 44,000 16,280 0.3700 0.370 0.370 0.375 0.370 0.370 44,000 0.3700 0.00%
2022-02-21 0 0.370 0.370 0.385 0.370 0.420 420,000 166,240 0.3958 0.370 0.370 0.385 0.370 0.420 420,000 0.3958 -5.13%
2022-02-18 0 0.390 0.390 0.405 0.380 0.425 373,000 149,280 0.4002 0.390 0.390 0.405 0.380 0.425 373,000 0.4002 1.30%
2022-02-17 0 0.385 0.385 0.395 0.385 0.385 40,050 15,418 0.3850 0.385 0.385 0.395 0.385 0.385 40,050 0.3850 -1.28%
2022-02-16 0 0.390 0.370 0.420 - - 1,750 621 0.3549 0.390 0.370 0.420 - - 1,750 0.3549 0.00%
2022-02-15 0 0.390 0.390 0.395 0.385 0.395 160,650 62,380 0.3883 0.390 0.390 0.395 0.385 0.395 160,650 0.3883 -14.29%
2022-02-14 0 0.455 0.390 0.455 0.470 0.480 60,000 28,240 0.4707 0.455 0.390 0.455 0.470 0.480 60,000 0.4707 8.33%
2022-02-11 0 0.420 0.360 0.420 - - 25 8 0.3200 0.420 0.360 0.420 - - 25 0.3200 0.00%
2022-02-10 0 0.420 0.420 0.470 0.410 0.420 36,175 15,106 0.4176 0.420 0.420 0.470 0.410 0.420 36,175 0.4176 5.00%
2022-02-09 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2022-02-08 0 0.400 0.365 0.400 0.405 0.405 20,000 8,100 0.4050 0.400 0.365 0.400 0.405 0.405 20,000 0.4050 1.27%
2022-02-07 0 0.395 0.360 0.460 - - 0 0 - 0.395 0.360 0.460 - - 0 - 0.00%
2022-02-04 0 0.395 0.360 0.460 - - 0 0 - 0.395 0.360 0.460 - - 0 - 0.00%
2022-01-31 0 0.395 0.365 0.450 - - 0 0 - 0.395 0.365 0.450 - - 0 - 0.00%
2022-01-28 0 0.395 0.365 0.440 - - 0 0 - 0.395 0.365 0.440 - - 0 - 0.00%
2022-01-27 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-01-26 0 0.395 0.370 0.420 - - 0 0 - 0.395 0.370 0.420 - - 0 - 0.00%
2022-01-25 0 0.395 0.370 0.410 0.395 0.430 40,250 16,588 0.4121 0.395 0.370 0.410 0.395 0.430 40,250 0.4121 2.60%
2022-01-24 0 0.385 0.370 0.425 - - 0 0 - 0.385 0.370 0.425 - - 0 - 0.00%
2022-01-21 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2022-01-20 0 0.385 0.380 0.425 - - 100 35 0.3500 0.385 0.380 0.425 - - 100 0.3500 0.00%
2022-01-19 0 0.385 0.385 0.450 0.385 0.390 133,000 51,250 0.3853 0.385 0.385 0.450 0.385 0.390 133,000 0.3853 -8.33%
2022-01-18 0 0.420 0.380 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.380 0.420 0.420 0.420 20,000 0.4200 -1.18%
2022-01-17 0 0.425 0.415 0.425 0.425 0.450 96,045 42,638 0.4439 0.425 0.415 0.425 0.425 0.450 96,045 0.4439 0.00%
2022-01-14 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2022-01-13 0 0.425 0.370 0.435 - - 0 0 - 0.425 0.370 0.435 - - 0 - 0.00%
2022-01-12 0 0.425 0.365 0.425 0.425 0.425 48,070 20,424 0.4249 0.425 0.365 0.425 0.425 0.425 48,070 0.4249 0.00%
2022-01-11 0 0.425 0.385 0.425 0.440 0.440 104,000 45,760 0.4400 0.425 0.385 0.425 0.440 0.440 104,000 0.4400 6.25%
2022-01-10 0 0.400 0.400 0.440 0.390 0.445 47,250 20,162 0.4267 0.400 0.400 0.440 0.390 0.445 47,250 0.4267 1.27%
2022-01-07 0 0.395 0.375 0.395 0.405 0.405 52,750 21,330 0.4044 0.395 0.375 0.395 0.405 0.405 52,750 0.4044 -2.47%
2022-01-06 0 0.405 0.390 0.405 0.380 0.420 297,025 120,079 0.4043 0.405 0.390 0.405 0.380 0.420 297,025 0.4043 8.00%
2022-01-05 0 0.375 0.360 0.375 0.355 0.375 68,000 24,300 0.3574 0.375 0.360 0.375 0.355 0.375 68,000 0.3574 -5.06%
2022-01-04 0 0.395 0.370 0.395 0.395 0.395 60,019 23,708 0.3950 0.395 0.370 0.395 0.395 0.395 60,019 0.3950 6.76%
2022-01-03 0 0.370 0.370 0.395 0.350 0.370 149,000 54,630 0.3666 0.370 0.370 0.395 0.350 0.370 149,000 0.3666 0.00%
2021-12-31 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2021-12-30 0 0.370 0.350 0.370 0.350 0.380 36,000 12,800 0.3556 0.370 0.350 0.370 0.350 0.380 36,000 0.3556 -2.63%
2021-12-29 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2021-12-28 0 0.380 0.350 0.380 0.350 0.380 9,750 3,502 0.3592 0.380 0.350 0.380 0.350 0.380 9,750 0.3592 0.00%
2021-12-24 0 0.380 0.360 0.380 0.360 0.410 36,350 13,599 0.3741 0.380 0.360 0.380 0.360 0.410 36,350 0.3741 0.00%
2021-12-23 0 0.380 0.350 0.380 0.350 0.380 224,000 80,620 0.3599 0.380 0.350 0.380 0.350 0.380 224,000 0.3599 4.11%
2021-12-22 0 0.365 0.340 0.365 0.340 0.365 276,000 95,140 0.3447 0.365 0.340 0.365 0.340 0.365 276,000 0.3447 1.39%
2021-12-21 0 0.360 0.345 0.360 0.370 0.370 56,750 20,963 0.3694 0.360 0.345 0.360 0.370 0.370 56,750 0.3694 2.86%
2021-12-20 0 0.350 0.350 0.370 0.350 0.360 140,050 49,076 0.3504 0.350 0.350 0.370 0.350 0.360 140,050 0.3504 -10.26%
2021-12-17 0 0.390 0.355 0.410 - - 0 0 - 0.390 0.355 0.410 - - 0 - 0.00%
2021-12-16 0 0.390 0.355 0.390 0.385 0.405 248,250 96,905 0.3904 0.390 0.355 0.390 0.385 0.405 248,250 0.3904 9.86%
2021-12-15 0 0.355 0.350 0.390 0.350 0.390 168,000 63,080 0.3755 0.355 0.350 0.390 0.350 0.390 168,000 0.3755 -6.58%
2021-12-14 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2021-12-13 0 0.380 0.350 0.390 0.340 0.380 76,000 27,160 0.3574 0.380 0.350 0.390 0.340 0.380 76,000 0.3574 1.33%
2021-12-10 0 0.375 0.375 0.390 0.340 0.405 72,632 27,227 0.3749 0.375 0.375 0.390 0.340 0.405 72,632 0.3749 7.14%
2021-12-09 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2021-12-08 0 0.350 0.340 0.410 - - 0 0 - 0.350 0.340 0.410 - - 0 - 0.00%
2021-12-07 0 0.350 0.330 0.420 0.350 0.350 5,250 1,793 0.3415 0.350 0.330 0.420 0.350 0.350 5,250 0.3415 0.00%
2021-12-06 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2021-12-03 0 0.350 0.350 0.410 0.350 0.350 75,400 26,305 0.3489 0.350 0.350 0.410 0.350 0.350 75,400 0.3489 -2.78%
2021-12-02 0 0.360 0.350 0.370 0.360 0.370 17,250 6,277 0.3639 0.360 0.350 0.370 0.360 0.370 17,250 0.3639 -1.37%
2021-12-01 0 0.365 0.365 0.430 - - 10 3 0.3000 0.365 0.365 0.430 - - 10 0.3000 0.00%
2021-11-30 0 0.365 0.365 0.440 0.365 0.365 20,000 7,300 0.3650 0.365 0.365 0.440 0.365 0.365 20,000 0.3650 0.00%
2021-11-29 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2021-11-26 0 0.365 0.365 0.410 0.365 0.365 16,000 5,840 0.3650 0.365 0.365 0.410 0.365 0.365 16,000 0.3650 1.39%
2021-11-25 0 0.360 0.355 0.410 - - 0 0 - 0.360 0.355 0.410 - - 0 - 0.00%
2021-11-24 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2021-11-23 0 0.360 0.355 0.430 0.360 0.445 80,000 29,480 0.3685 0.360 0.355 0.430 0.360 0.445 80,000 0.3685 2.86%
2021-11-22 0 0.350 0.350 0.410 0.350 0.350 8,225 2,791 0.3393 0.350 0.350 0.410 0.350 0.350 8,225 0.3393 -1.41%
2021-11-19 0 0.355 0.350 0.410 - - 0 0 - 0.355 0.350 0.410 - - 0 - 0.00%
2021-11-18 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2021-11-17 0 0.355 0.355 0.390 0.350 0.350 4,250 1,485 0.3494 0.355 0.355 0.390 0.350 0.350 4,250 0.3494 -1.39%
2021-11-16 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2021-11-15 0 0.360 0.360 0.385 0.360 0.375 119,000 43,695 0.3672 0.360 0.360 0.385 0.360 0.375 119,000 0.3672 -8.86%
2021-11-12 0 0.395 0.370 0.395 0.390 0.395 69,250 27,283 0.3940 0.395 0.370 0.395 0.390 0.395 69,250 0.3940 2.60%
2021-11-11 0 0.385 0.360 0.390 0.370 0.395 668,500 260,472 0.3896 0.385 0.360 0.390 0.370 0.395 668,500 0.3896 0.00%
2021-11-10 0 0.385 0.370 0.390 0.375 0.410 76,150 30,271 0.3975 0.385 0.370 0.390 0.375 0.410 76,150 0.3975 6.94%
2021-11-09 0 0.360 0.360 0.405 - - 0 0 - 0.360 0.360 0.405 - - 0 - 0.00%
2021-11-08 0 0.360 0.360 0.400 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.400 0.360 0.360 4,000 0.3600 1.41%
2021-11-05 0 0.355 0.355 0.400 0.350 0.380 32,000 11,520 0.3600 0.355 0.355 0.400 0.350 0.380 32,000 0.3600 -6.58%
2021-11-04 0 0.380 0.365 0.420 - - 50 17 0.3400 0.380 0.365 0.420 - - 50 0.3400 0.00%
2021-11-03 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2021-11-02 0 0.380 0.365 0.410 0.370 0.380 10,875 3,975 0.3655 0.380 0.365 0.410 0.370 0.380 10,875 0.3655 -1.30%
2021-11-01 0 0.385 0.385 0.390 0.385 0.395 218,525 85,113 0.3895 0.385 0.385 0.390 0.385 0.395 218,525 0.3895 0.00%
2021-10-29 0 0.385 0.380 0.390 0.350 0.400 56,000 22,140 0.3954 0.385 0.380 0.390 0.350 0.400 56,000 0.3954 1.32%
2021-10-28 0 0.380 0.350 0.420 - - 575 190 0.3304 0.380 0.350 0.420 - - 575 0.3304 0.00%
2021-10-27 0 0.380 0.350 0.390 - - 235 78 0.3319 0.380 0.350 0.390 - - 235 0.3319 -2.56%
2021-10-26 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2021-10-25 0 0.390 0.390 0.420 0.390 0.420 104,010 41,223 0.3963 0.390 0.390 0.420 0.390 0.420 104,010 0.3963 0.00%
2021-10-22 0 0.390 0.360 0.400 0.355 0.390 24,000 8,760 0.3650 0.390 0.360 0.400 0.355 0.390 24,000 0.3650 8.33%
2021-10-21 0 0.360 0.360 0.410 0.355 0.360 128,000 45,720 0.3572 0.360 0.360 0.410 0.355 0.360 128,000 0.3572 -2.70%
2021-10-20 0 0.370 0.370 0.420 0.355 0.355 6,000 2,130 0.3550 0.370 0.370 0.420 0.355 0.355 6,000 0.3550 -1.33%
2021-10-19 0 0.375 0.360 0.405 0.375 0.380 11,705 4,335 0.3704 0.375 0.360 0.405 0.375 0.380 11,705 0.3704 -1.32%
2021-10-18 0 0.380 0.375 0.410 0.380 0.380 4,000 1,520 0.3800 0.380 0.375 0.410 0.380 0.380 4,000 0.3800 1.33%
2021-10-15 0 0.375 0.365 0.405 0.375 0.375 4,000 1,500 0.3750 0.375 0.365 0.405 0.375 0.375 4,000 0.3750 -2.60%
2021-10-12 0 0.385 0.365 0.405 - - 0 0 - 0.385 0.365 0.405 - - 0 - 0.00%
2021-10-11 0 0.385 0.365 0.405 - - 0 0 - 0.385 0.365 0.405 - - 0 - 0.00%
2021-10-08 0 0.385 0.370 0.385 0.400 0.405 20,000 8,040 0.4020 0.385 0.370 0.385 0.400 0.405 20,000 0.4020 4.05%
2021-10-07 0 0.370 0.365 0.400 - - 375 131 0.3493 0.370 0.365 0.400 - - 375 0.3493 0.00%
2021-10-06 0 0.370 0.360 0.370 0.370 0.370 16,030 5,930 0.3699 0.370 0.360 0.370 0.370 0.370 16,030 0.3699 0.00%
2021-10-05 0 0.370 0.365 0.370 0.370 0.445 60,000 24,740 0.4123 0.370 0.365 0.370 0.370 0.445 60,000 0.4123 2.78%
2021-10-04 0 0.360 0.355 0.405 - - 0 0 - 0.360 0.355 0.405 - - 0 - 0.00%
2021-09-30 0 0.360 0.355 0.385 0.360 0.360 8,850 3,170 0.3582 0.360 0.355 0.385 0.360 0.360 8,850 0.3582 1.41%
2021-09-29 0 0.355 0.350 0.365 0.355 0.355 20,000 7,100 0.3550 0.355 0.350 0.365 0.355 0.355 20,000 0.3550 -4.05%
2021-09-28 0 0.370 0.370 0.380 0.370 0.370 9,000 3,205 0.3561 0.370 0.370 0.380 0.370 0.370 9,000 0.3561 1.37%
2021-09-27 0 0.365 0.355 0.365 0.345 0.370 155,250 55,168 0.3553 0.365 0.355 0.365 0.345 0.370 155,250 0.3553 -5.19%
2021-09-24 0 0.385 0.385 0.395 0.365 0.455 1,904,000 752,940 0.3955 0.385 0.385 0.395 0.365 0.455 1,904,000 0.3955 1.32%
2021-09-23 0 0.380 0.350 0.380 0.375 0.380 164,000 62,040 0.3783 0.380 0.350 0.380 0.375 0.380 164,000 0.3783 0.00%
2021-09-21 0 0.380 0.355 0.390 0.380 0.390 28,000 10,680 0.3814 0.380 0.355 0.390 0.380 0.390 28,000 0.3814 0.00%
2021-09-20 0 0.380 0.370 0.380 0.355 0.385 92,000 33,760 0.3670 0.380 0.370 0.380 0.355 0.385 92,000 0.3670 2.70%
2021-09-17 0 0.370 0.355 0.375 0.370 0.370 12,000 4,440 0.3700 0.370 0.355 0.375 0.370 0.370 12,000 0.3700 0.00%
2021-09-16 0 0.370 0.365 0.375 0.355 0.380 133,960 48,468 0.3618 0.370 0.365 0.375 0.355 0.380 133,960 0.3618 -6.33%
2021-09-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2021-09-14 0 0.395 0.380 0.395 0.395 0.395 148,000 58,460 0.3950 0.395 0.380 0.395 0.395 0.395 148,000 0.3950 -1.25%
2021-09-13 0 0.400 0.380 0.405 0.400 0.420 112,000 44,900 0.4009 0.400 0.380 0.405 0.400 0.420 112,000 0.4009 0.00%
2021-09-10 0 0.400 0.380 0.405 0.400 0.400 32,000 12,800 0.4000 0.400 0.380 0.405 0.400 0.400 32,000 0.4000 1.27%
2021-09-09 0 0.395 0.385 0.395 - - 250 92 0.3680 0.395 0.385 0.395 - - 250 0.3680 0.00%
2021-09-08 0 0.395 0.395 0.420 0.395 0.400 44,040 17,515 0.3977 0.395 0.395 0.420 0.395 0.400 44,040 0.3977 0.00%
2021-09-07 0 0.395 0.360 0.395 0.395 0.395 16,000 6,320 0.3950 0.395 0.360 0.395 0.395 0.395 16,000 0.3950 -4.82%
2021-09-06 0 0.415 0.405 0.420 0.415 0.415 12,000 4,980 0.4150 0.415 0.405 0.420 0.415 0.415 12,000 0.4150 3.75%
2021-09-03 0 0.400 0.380 0.405 0.400 0.405 44,000 17,640 0.4009 0.400 0.380 0.405 0.400 0.405 44,000 0.4009 -6.98%
2021-09-02 0 0.430 0.355 0.430 0.430 0.430 4,000 1,720 0.4300 0.430 0.355 0.430 0.430 0.430 4,000 0.4300 8.86%
2021-09-01 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 0.00%
2021-08-31 0 0.395 0.355 0.405 - - 0 0 - 0.395 0.355 0.405 - - 0 - -2.47%
2021-08-30 0 0.405 0.390 0.410 0.390 0.410 52,050 20,857 0.4007 0.405 0.390 0.410 0.390 0.410 52,050 0.4007 3.85%
2021-08-27 0 0.390 0.370 0.395 0.380 0.395 157,500 60,720 0.3855 0.390 0.370 0.395 0.380 0.395 157,500 0.3855 -6.02%
2021-08-26 0 0.415 0.390 0.445 - - 0 0 - 0.415 0.390 0.445 - - 0 - 0.00%
2021-08-25 0 0.415 0.415 0.445 0.415 0.415 88,500 36,717 0.4149 0.415 0.415 0.445 0.415 0.415 88,500 0.4149 0.00%
2021-08-24 0 0.415 0.415 0.445 0.400 0.415 125,749 51,792 0.4119 0.415 0.415 0.445 0.400 0.415 125,749 0.4119 -4.60%
2021-08-23 0 0.435 0.405 0.440 0.350 0.455 944,000 372,420 0.3945 0.435 0.405 0.440 0.350 0.455 944,000 0.3945 -13.00%
2021-08-20 1 0.500 0.480 0.500 0.500 0.500 4,625 2,290 0.4951 0.500 0.480 0.500 0.500 0.500 4,625 0.4951 0.00%
2021-08-19 0 0.500 0.500 0.520 0.485 0.530 168,975 85,888 0.5083 0.500 0.500 0.520 0.485 0.530 168,975 0.5083 -5.66%
2021-08-18 0 0.530 0.530 0.550 0.480 0.630 892,000 491,960 0.5515 0.530 0.530 0.550 0.480 0.630 892,000 0.5515 16.48%
2021-08-17 0 0.455 0.460 0.500 0.440 0.445 30,000 13,180 0.4393 0.455 0.460 0.500 0.440 0.445 30,000 0.4393 2.25%
2021-08-16 0 0.445 0.440 0.500 0.440 0.455 131,740 58,553 0.4445 0.445 0.440 0.500 0.440 0.455 131,740 0.4445 -4.30%
2021-08-13 0 0.465 0.450 0.470 0.450 0.490 392,000 179,740 0.4585 0.465 0.450 0.470 0.450 0.490 392,000 0.4585 -6.06%
2021-08-12 0 0.495 0.480 0.495 0.495 0.495 44,000 21,780 0.4950 0.495 0.480 0.495 0.495 0.495 44,000 0.4950 0.00%
2021-08-11 0 0.495 0.480 0.495 0.495 0.500 44,250 21,958 0.4962 0.495 0.480 0.495 0.495 0.500 44,250 0.4962 0.00%
2021-08-10 0 0.495 0.495 0.500 0.495 0.495 25,290 12,525 0.4953 0.495 0.495 0.500 0.495 0.495 25,290 0.4953 -1.00%
2021-08-09 0 0.500 0.480 0.520 0.500 0.500 41,500 20,720 0.4993 0.500 0.480 0.520 0.500 0.500 41,500 0.4993 0.00%
2021-08-06 0 0.500 0.500 0.530 0.490 0.490 4,050 1,984 0.4899 0.500 0.500 0.530 0.490 0.490 4,050 0.4899 -5.66%
2021-08-05 0 0.530 0.500 0.540 - - 549 266 0.4845 0.530 0.500 0.540 - - 549 0.4845 0.00%
2021-08-04 0 0.530 0.510 0.540 0.490 0.530 24,500 12,650 0.5163 0.530 0.510 0.540 0.490 0.530 24,500 0.5163 3.92%
2021-08-03 0 0.510 0.480 0.520 0.520 0.520 24,005 12,482 0.5200 0.510 0.480 0.520 0.520 0.520 24,005 0.5200 -1.92%
2021-08-02 0 0.520 0.500 0.520 0.480 0.520 36,000 17,960 0.4989 0.520 0.500 0.520 0.480 0.520 36,000 0.4989 5.05%
2021-07-30 0 0.495 0.495 0.500 0.495 0.500 52,000 25,900 0.4981 0.495 0.495 0.500 0.495 0.500 52,000 0.4981 -1.00%
2021-07-29 0 0.500 0.500 0.520 0.500 0.500 52,000 26,000 0.5000 0.500 0.500 0.520 0.500 0.500 52,000 0.5000 0.00%
2021-07-28 0 0.500 0.500 0.520 0.500 0.540 80,000 40,960 0.5120 0.500 0.500 0.520 0.500 0.540 80,000 0.5120 -7.41%
2021-07-27 0 0.540 0.530 0.540 0.540 0.540 98,525 53,102 0.5390 0.540 0.530 0.540 0.540 0.540 98,525 0.5390 0.00%
2021-07-26 0 0.540 0.530 0.570 0.530 0.570 60,000 32,720 0.5453 0.540 0.530 0.570 0.530 0.570 60,000 0.5453 -5.26%
2021-07-23 0 0.570 0.520 0.580 0.570 0.580 16,000 9,200 0.5750 0.570 0.520 0.580 0.570 0.580 16,000 0.5750 1.79%
2021-07-22 0 0.560 0.560 0.590 0.560 0.560 6,200 3,406 0.5494 0.560 0.560 0.590 0.560 0.560 6,200 0.5494 0.00%
2021-07-21 0 0.560 0.530 0.570 0.530 0.570 28,600 15,297 0.5349 0.560 0.530 0.570 0.530 0.570 28,600 0.5349 7.69%
2021-07-20 0 0.520 0.530 0.580 0.510 0.520 8,000 4,120 0.5150 0.520 0.530 0.580 0.510 0.520 8,000 0.5150 -10.34%
2021-07-19 0 0.580 0.560 0.580 0.590 0.630 416,000 260,200 0.6255 0.580 0.560 0.580 0.590 0.630 416,000 0.6255 9.43%
2021-07-16 0 0.530 0.530 0.540 0.520 0.560 80,000 41,880 0.5235 0.530 0.530 0.540 0.520 0.560 80,000 0.5235 -5.36%
2021-07-15 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -5.08%
2021-07-14 0 0.590 0.550 0.630 0.550 0.590 68,000 37,680 0.5541 0.590 0.550 0.630 0.550 0.590 68,000 0.5541 3.51%
2021-07-13 0 0.570 0.540 0.560 0.550 0.640 676,550 411,548 0.6083 0.570 0.540 0.560 0.550 0.640 676,550 0.6083 5.56%
2021-07-12 0 0.540 0.510 0.550 0.500 0.550 17,020 8,889 0.5223 0.540 0.510 0.550 0.500 0.550 17,020 0.5223 -1.82%
2021-07-09 0 0.550 0.520 0.560 0.560 0.560 8,820 4,947 0.5609 0.550 0.520 0.560 0.560 0.560 8,820 0.5609 3.77%
2021-07-08 0 0.530 0.530 0.580 0.510 0.530 76,340 39,650 0.5194 0.530 0.530 0.580 0.510 0.530 76,340 0.5194 0.00%
2021-07-07 0 0.530 0.510 0.530 0.520 0.530 116,000 60,400 0.5207 0.530 0.510 0.530 0.520 0.530 116,000 0.5207 3.92%
2021-07-06 0 0.510 0.510 0.530 0.500 0.580 836,300 430,145 0.5143 0.510 0.510 0.530 0.500 0.580 836,300 0.5143 -12.07%
2021-07-05 0 0.580 0.580 0.610 0.560 0.580 106,750 61,190 0.5732 0.580 0.580 0.610 0.560 0.580 106,750 0.5732 -1.69%
2021-07-02 0 0.590 0.530 0.610 0.590 0.590 12,000 7,080 0.5900 0.590 0.530 0.610 0.590 0.590 12,000 0.5900 9.26%
2021-06-30 0 0.540 0.530 0.540 0.530 0.560 577,000 311,590 0.5400 0.540 0.530 0.540 0.530 0.560 577,000 0.5400 1.89%
2021-06-29 0 0.530 0.530 0.540 0.530 0.570 32,075 17,398 0.5424 0.530 0.530 0.540 0.530 0.570 32,075 0.5424 0.00%
2021-06-28 0 0.530 0.530 0.540 0.500 0.660 460,295 239,747 0.5209 0.530 0.530 0.540 0.500 0.660 460,295 0.5209 -3.64%
2021-06-25 0 0.550 0.550 0.560 0.510 0.610 456,000 251,920 0.5525 0.550 0.550 0.560 0.510 0.610 456,000 0.5525 -9.84%
2021-06-24 0 0.610 0.610 0.640 0.560 0.700 554,000 334,440 0.6037 0.610 0.610 0.640 0.560 0.700 554,000 0.6037 8.93%
2021-06-23 0 0.560 0.550 0.600 0.550 0.570 116,000 64,040 0.5521 0.560 0.550 0.600 0.550 0.570 116,000 0.5521 -12.50%
2021-06-22 0 0.640 0.550 0.660 0.550 0.640 436,200 240,830 0.5521 0.640 0.550 0.660 0.550 0.640 436,200 0.5521 4.92%
2021-06-21 0 0.610 0.580 0.660 0.610 0.620 64,000 39,280 0.6138 0.610 0.580 0.660 0.610 0.620 64,000 0.6138 0.00%
2021-06-18 0 0.610 0.580 0.660 - - 200 110 0.5500 0.610 0.580 0.660 - - 200 0.5500 0.00%
2021-06-17 0 0.610 0.580 0.630 0.580 0.630 720,000 425,040 0.5903 0.610 0.580 0.630 0.580 0.630 720,000 0.5903 1.67%
2021-06-16 0 0.600 0.600 0.670 0.600 0.620 441,000 269,810 0.6118 0.600 0.600 0.670 0.600 0.620 441,000 0.6118 -3.23%
2021-06-15 0 0.620 0.590 0.620 0.620 0.620 48,500 30,035 0.6193 0.620 0.590 0.620 0.620 0.620 48,500 0.6193 0.00%
2021-06-11 0 0.620 0.600 0.650 0.600 0.630 469,500 284,015 0.6049 0.620 0.600 0.650 0.600 0.630 469,500 0.6049 -1.59%
2021-06-10 0 0.630 0.610 0.630 0.600 0.650 459,999 279,039 0.6066 0.630 0.610 0.630 0.600 0.650 459,999 0.6066 -1.56%
2021-06-09 0 0.640 0.610 0.670 0.600 0.650 336,000 207,800 0.6185 0.640 0.610 0.670 0.600 0.650 336,000 0.6185 1.59%
2021-06-08 0 0.630 0.630 0.640 0.580 0.710 668,500 404,290 0.6048 0.630 0.630 0.640 0.580 0.710 668,500 0.6048 5.00%
2021-06-07 0 0.600 0.590 0.610 0.590 0.630 35,750 21,382 0.5981 0.600 0.590 0.610 0.590 0.630 35,750 0.5981 -4.76%
2021-06-04 0 0.630 0.630 0.650 0.590 0.660 609,289 376,216 0.6175 0.630 0.630 0.650 0.590 0.660 609,289 0.6175 -4.55%
2021-06-03 0 0.660 0.660 0.700 0.660 0.670 184,044 122,188 0.6639 0.660 0.660 0.700 0.660 0.670 184,044 0.6639 -5.71%
2021-06-02 0 0.700 0.670 0.700 0.650 0.720 792,000 538,400 0.6798 0.700 0.670 0.700 0.650 0.720 792,000 0.6798 7.69%
2021-06-01 0 0.650 0.650 0.670 0.650 0.800 1,913,800 1,346,930 0.7038 0.650 0.650 0.670 0.650 0.800 1,913,800 0.7038 -23.53%
2021-05-31 0 0.850 0.820 0.850 0.800 0.940 684,250 603,202 0.8816 0.850 0.820 0.850 0.800 0.940 684,250 0.8816 -9.57%
2021-05-28 0 0.940 0.820 0.940 0.820 0.980 268,100 221,116 0.8248 0.940 0.820 0.940 0.820 0.980 268,100 0.8248 14.63%
2021-05-27 0 0.820 0.820 0.880 0.820 0.820 32,000 26,240 0.8200 0.820 0.820 0.880 0.820 0.820 32,000 0.8200 0.00%
2021-05-26 0 0.820 0.820 0.880 - - 4,250 3,515 0.8271 0.820 0.820 0.880 - - 4,250 0.8271 1.23%
2021-05-25 0 0.810 0.810 0.980 0.760 0.810 32,000 24,960 0.7800 0.810 0.810 0.980 0.760 0.810 32,000 0.7800 -2.41%
2021-05-24 0 0.830 0.830 0.900 0.830 0.830 12,250 10,160 0.8294 0.830 0.830 0.900 0.830 0.830 12,250 0.8294 0.00%
2021-05-21 0 0.830 0.830 0.910 0.810 0.850 80,050 66,160 0.8265 0.830 0.830 0.910 0.810 0.850 80,050 0.8265 -4.60%
2021-05-20 0 0.870 0.870 0.910 0.850 0.910 225,000 193,570 0.8603 0.870 0.870 0.910 0.850 0.910 225,000 0.8603 -6.45%
2021-05-18 0 0.930 0.880 0.930 0.890 0.950 88,000 78,960 0.8973 0.930 0.880 0.930 0.890 0.950 88,000 0.8973 3.33%
2021-05-17 0 0.900 0.850 0.910 0.900 0.900 24,000 21,600 0.9000 0.900 0.850 0.910 0.900 0.900 24,000 0.9000 -1.10%
2021-05-14 0 0.910 0.910 1.000 0.910 0.910 7,500 6,720 0.8960 0.910 0.910 1.000 0.910 0.910 7,500 0.8960 0.00%
2021-05-13 0 0.910 0.910 0.960 0.880 0.980 272,000 258,800 0.9515 0.910 0.910 0.960 0.880 0.980 272,000 0.9515 -8.08%
2021-05-12 0 0.990 0.990 1.020 0.990 0.990 111,750 110,497 0.9888 0.990 0.990 1.020 0.990 0.990 111,750 0.9888 0.00%
2021-05-11 0 0.990 0.990 1.000 0.980 1.120 116,125 117,600 1.0127 0.990 0.990 1.000 0.980 1.120 116,125 1.0127 0.00%
2021-05-10 0 0.990 0.970 1.000 0.960 1.190 328,250 328,102 0.9995 0.990 0.970 1.000 0.960 1.190 328,250 0.9995 4.21%
2021-05-07 0 0.950 0.900 0.990 0.950 1.000 20,330 19,653 0.9667 0.950 0.900 0.990 0.950 1.000 20,330 0.9667 -5.00%
2021-05-06 0 1.000 0.880 1.000 - - 150 129 0.8600 1.000 0.880 1.000 - - 150 0.8600 0.00%
2021-05-05 0 1.000 0.990 1.000 0.990 1.040 236,000 237,800 1.0076 1.000 0.990 1.000 0.990 1.040 236,000 1.0076 -0.99%
2021-05-04 0 1.010 0.970 1.010 0.890 1.010 262,400 253,690 0.9668 1.010 0.970 1.010 0.890 1.010 262,400 0.9668 12.22%
2021-05-03 0 0.900 0.860 0.960 0.900 0.900 20,000 18,000 0.9000 0.900 0.860 0.960 0.900 0.900 20,000 0.9000 -3.23%
2021-04-30 0 0.930 0.900 0.970 0.930 0.980 448,750 435,177 0.9698 0.930 0.900 0.970 0.930 0.980 448,750 0.9698 6.90%
2021-04-29 0 0.870 0.870 0.900 0.870 0.870 29,050 25,242 0.8689 0.870 0.870 0.900 0.870 0.870 29,050 0.8689 0.00%
2021-04-28 0 0.870 0.860 0.870 - - 150 124 0.8267 0.870 0.860 0.870 - - 150 0.8267 -1.14%
2021-04-27 0 0.880 0.820 0.890 0.810 0.900 390,550 323,499 0.8283 0.880 0.820 0.890 0.810 0.900 390,550 0.8283 3.53%
2021-04-26 0 0.850 0.850 0.900 0.850 0.850 48,275 41,012 0.8495 0.850 0.850 0.900 0.850 0.850 48,275 0.8495 -1.16%
2021-04-23 0 0.860 0.860 0.900 0.800 0.900 688,000 586,920 0.8531 0.860 0.860 0.900 0.800 0.900 688,000 0.8531 2.38%
2021-04-22 0 0.840 0.820 0.900 - - 0 0 - 0.840 0.820 0.900 - - 0 - 0.00%
2021-04-21 0 0.840 0.810 0.850 0.800 0.840 8,115 6,648 0.8192 0.840 0.810 0.850 0.800 0.840 8,115 0.8192 -1.18%
2021-04-20 0 0.850 0.850 0.900 0.840 0.850 49,035 41,468 0.8457 0.850 0.850 0.900 0.840 0.850 49,035 0.8457 -4.49%
2021-04-19 0 0.890 0.850 0.900 0.850 0.900 72,000 62,960 0.8744 0.890 0.850 0.900 0.850 0.900 72,000 0.8744 -1.11%
2021-04-16 0 0.900 0.900 0.980 - - 25 21 0.8400 0.900 0.900 0.980 - - 25 0.8400 4.65%
2021-04-15 0 0.860 0.860 0.900 0.860 0.900 28,000 25,040 0.8943 0.860 0.860 0.900 0.860 0.900 28,000 0.8943 0.00%
2021-04-14 0 0.860 0.860 0.900 0.850 0.860 20,000 17,040 0.8520 0.860 0.860 0.900 0.850 0.860 20,000 0.8520 1.18%
2021-04-13 0 0.850 0.850 0.870 0.850 0.870 85,655 72,980 0.8520 0.850 0.850 0.870 0.850 0.870 85,655 0.8520 -2.30%
2021-04-12 0 0.870 0.850 0.870 0.850 0.870 60,675 51,626 0.8509 0.870 0.850 0.870 0.850 0.870 60,675 0.8509 0.00%
2021-04-09 0 0.870 0.810 0.880 0.880 0.880 12,000 10,560 0.8800 0.870 0.810 0.880 0.880 0.880 12,000 0.8800 2.35%
2021-04-08 0 0.850 0.850 0.900 - - 700 574 0.8200 0.850 0.850 0.900 - - 700 0.8200 0.00%
2021-04-07 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 0.00%
2021-04-01 0 0.850 0.850 0.880 0.840 0.850 44,000 37,000 0.8409 0.850 0.850 0.880 0.840 0.850 44,000 0.8409 1.19%
2021-03-31 0 0.840 0.840 0.880 0.840 0.910 103,825 88,908 0.8563 0.840 0.840 0.880 0.840 0.910 103,825 0.8563 -5.62%
2021-03-30 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - -1.11%
2021-03-29 0 0.900 0.900 0.960 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.960 0.900 0.900 4,000 0.9000 0.00%
2021-03-26 0 0.900 0.900 0.990 0.830 0.900 212,000 185,720 0.8760 0.900 0.900 0.990 0.830 0.900 212,000 0.8760 0.00%
2021-03-25 0 0.900 0.880 0.900 0.870 1.010 658,500 626,818 0.9519 0.900 0.880 0.900 0.870 1.010 658,500 0.9519 -10.00%
2021-03-24 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2021-03-23 0 1.000 0.920 1.000 1.000 1.060 136,175 139,608 1.0252 1.000 0.920 1.000 1.000 1.060 136,175 1.0252 0.00%
2021-03-22 0 1.000 1.000 1.020 1.000 1.050 144,000 148,120 1.0286 1.000 1.000 1.020 1.000 1.050 144,000 1.0286 -2.91%
2021-03-19 0 1.030 1.030 1.070 1.030 1.050 72,000 75,560 1.0494 1.030 1.030 1.070 1.030 1.050 72,000 1.0494 -7.21%
2021-03-18 0 1.110 1.050 1.120 1.030 1.120 780,125 843,766 1.0816 1.110 1.050 1.120 1.030 1.120 780,125 1.0816 1.83%
2021-03-17 0 1.090 1.040 1.170 1.090 1.210 476,775 567,268 1.1898 1.090 1.040 1.170 1.090 1.210 476,775 1.1898 -14.84%
2021-03-16 0 1.280 1.190 1.300 - - 0 0 - 1.280 1.190 1.300 - - 0 - -1.54%
2021-03-15 0 1.300 1.160 1.380 1.280 1.310 233,355 301,802 1.2933 1.300 1.160 1.380 1.280 1.310 233,355 1.2933 4.84%
2021-03-12 0 1.240 1.240 1.350 1.100 1.420 305,755 412,129 1.3479 1.240 1.240 1.350 1.100 1.420 305,755 1.3479 -9.49%
2021-03-11 0 1.370 1.320 1.370 1.190 1.500 275,715 366,069 1.3277 1.370 1.320 1.370 1.190 1.500 275,715 1.3277 15.13%
2021-03-10 0 1.190 1.110 1.200 1.190 1.230 58,525 70,699 1.2080 1.190 1.110 1.200 1.190 1.230 58,525 1.2080 -0.83%
2021-03-09 0 1.200 1.100 1.230 1.030 1.220 392,085 446,330 1.1384 1.200 1.100 1.230 1.030 1.220 392,085 1.1384 -1.64%
2021-03-08 0 1.220 1.220 1.310 1.200 1.480 513,500 666,410 1.2978 1.220 1.220 1.310 1.200 1.480 513,500 1.2978 -16.44%
2021-03-05 0 1.460 1.410 1.460 1.340 1.690 878,000 1,295,375 1.4754 1.460 1.410 1.460 1.340 1.690 878,000 1.4754 -15.12%
2021-03-04 0 1.720 1.690 1.720 1.640 1.900 857,000 1,499,145 1.7493 1.720 1.690 1.720 1.640 1.900 857,000 1.7493 -3.91%
2021-03-03 0 1.790 1.740 1.790 1.510 2.290 5,312,300 10,569,562 1.9896 1.790 1.740 1.790 1.510 2.290 5,312,300 1.9896 -4.28%
2021-03-02 0 1.870 1.860 1.870 1.150 2.110 5,157,835 8,559,301 1.6595 1.870 1.860 1.870 1.150 2.110 5,157,835 1.6595 57.14%
2021-03-01 0 1.190 1.100 1.190 0.940 1.300 1,254,435 1,397,237 1.1138 1.190 1.100 1.190 0.940 1.300 1,254,435 1.1138 19.00%
2021-02-26 0 1.000 0.960 1.000 0.870 1.000 298,125 274,883 0.9220 1.000 0.960 1.000 0.870 1.000 298,125 0.9220 12.36%
2021-02-25 0 0.890 0.860 0.940 0.890 0.910 200,500 179,220 0.8939 0.890 0.860 0.940 0.890 0.910 200,500 0.8939 -1.11%
2021-02-24 0 0.900 0.880 0.900 0.810 0.930 821,760 723,375 0.8803 0.900 0.880 0.900 0.810 0.930 821,760 0.8803 0.00%
2021-02-23 0 0.900 0.830 0.900 0.670 0.900 1,141,550 880,094 0.7710 0.900 0.830 0.900 0.670 0.900 1,141,550 0.7710 28.57%
2021-02-22 0 0.700 0.650 0.670 0.700 0.710 82,500 57,710 0.6995 0.700 0.650 0.670 0.700 0.710 82,500 0.6995 0.00%
2021-02-19 0 0.700 0.640 0.700 0.620 0.700 753,388 494,878 0.6569 0.700 0.640 0.700 0.620 0.700 753,388 0.6569 -5.41%
2021-02-18 0 0.740 0.690 0.740 0.610 0.740 1,019,500 673,985 0.6611 0.740 0.690 0.740 0.610 0.740 1,019,500 0.6611 21.31%
2021-02-17 0 0.610 0.610 0.650 0.590 0.660 36,300 22,738 0.6264 0.610 0.610 0.650 0.590 0.660 36,300 0.6264 0.00%
2021-02-16 0 0.610 0.590 0.610 0.590 0.620 146,125 86,268 0.5904 0.610 0.590 0.610 0.590 0.620 146,125 0.5904 5.17%
2021-02-11 0 0.580 0.540 0.580 0.580 0.610 12,000 7,080 0.5900 0.580 0.540 0.580 0.580 0.610 12,000 0.5900 1.75%
2021-02-10 0 0.570 0.550 0.580 0.530 0.590 66,000 35,740 0.5415 0.570 0.550 0.580 0.530 0.590 66,000 0.5415 1.79%
2021-02-09 0 0.560 0.550 0.580 0.550 0.630 136,610 82,395 0.6031 0.560 0.550 0.580 0.550 0.630 136,610 0.6031 -5.08%
2021-02-08 0 0.590 0.560 0.590 0.580 0.640 24,435 14,386 0.5887 0.590 0.560 0.590 0.580 0.640 24,435 0.5887 1.72%
2021-02-05 0 0.580 0.560 0.580 0.580 0.640 49,250 28,742 0.5836 0.580 0.560 0.580 0.580 0.640 49,250 0.5836 -3.33%
2021-02-04 0 0.600 0.560 0.600 0.520 0.680 108,000 65,760 0.6089 0.600 0.560 0.600 0.520 0.680 108,000 0.6089 0.00%
2021-02-03 0 0.600 0.560 0.600 0.580 0.660 260,225 160,523 0.6169 0.600 0.560 0.600 0.580 0.660 260,225 0.6169 9.09%
2021-02-02 0 0.550 0.550 0.600 0.550 0.660 104,430 60,926 0.5834 0.550 0.550 0.600 0.550 0.660 104,430 0.5834 3.77%
2021-02-01 0 0.530 0.530 0.600 - - 1,000 500 0.5000 0.530 0.530 0.600 - - 1,000 0.5000 1.92%
2021-01-29 0 0.520 0.510 0.590 0.520 0.600 110,625 64,688 0.5848 0.520 0.510 0.590 0.520 0.600 110,625 0.5848 -8.77%
2021-01-28 0 0.570 0.570 0.580 0.510 0.570 90,765 48,551 0.5349 0.570 0.570 0.580 0.510 0.570 90,765 0.5349 7.55%
2021-01-27 0 0.530 0.510 0.530 0.540 0.540 5,200 2,808 0.5400 0.530 0.510 0.530 0.540 0.540 5,200 0.5400 -1.85%
2021-01-26 0 0.540 0.510 0.550 0.540 0.550 208,015 112,407 0.5404 0.540 0.510 0.550 0.540 0.550 208,015 0.5404 0.00%
2021-01-25 0 0.540 0.540 0.590 0.490 0.600 491,450 282,294 0.5744 0.540 0.540 0.590 0.490 0.600 491,450 0.5744 5.88%
2021-01-22 0 0.510 0.495 0.520 0.500 0.520 56,025 28,691 0.5121 0.510 0.495 0.520 0.500 0.520 56,025 0.5121 -1.92%
2021-01-21 0 0.520 0.520 0.550 0.520 0.590 23,419 12,779 0.5457 0.520 0.520 0.550 0.520 0.590 23,419 0.5457 0.00%
2021-01-20 0 0.520 0.520 0.560 0.500 0.600 132,750 68,552 0.5164 0.520 0.520 0.560 0.500 0.600 132,750 0.5164 -1.89%
2021-01-19 0 0.530 0.530 0.540 0.520 0.590 528,035 282,817 0.5356 0.530 0.530 0.540 0.520 0.590 528,035 0.5356 -11.67%
2021-01-18 0 0.600 0.550 0.570 0.540 0.610 446,250 249,671 0.5595 0.600 0.550 0.570 0.540 0.610 446,250 0.5595 9.09%
2021-01-15 0 0.550 0.550 0.600 - - 750 382 0.5093 0.550 0.550 0.600 - - 750 0.5093 5.77%
2021-01-14 0 0.520 0.520 0.590 0.500 0.520 15,435 7,835 0.5076 0.520 0.520 0.590 0.500 0.520 15,435 0.5076 0.00%
2021-01-13 0 0.520 0.520 0.600 0.520 0.520 146,500 76,130 0.5197 0.520 0.520 0.600 0.520 0.520 146,500 0.5197 0.00%
2021-01-12 0 0.520 0.510 0.600 0.520 0.530 61,885 32,305 0.5220 0.520 0.510 0.600 0.520 0.530 61,885 0.5220 -3.70%
2021-01-11 0 0.540 0.540 0.610 0.520 0.570 375,190 203,942 0.5436 0.540 0.540 0.610 0.520 0.570 375,190 0.5436 -11.48%
2021-01-08 0 0.610 0.610 0.660 0.600 0.610 112,000 67,345 0.6013 0.610 0.610 0.660 0.600 0.610 112,000 0.6013 -8.96%
2021-01-07 0 0.670 0.580 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.580 0.670 0.670 0.670 8,000 0.6700 15.52%
2021-01-06 0 0.580 0.580 0.610 0.580 0.800 439,125 280,987 0.6399 0.580 0.580 0.610 0.580 0.800 439,125 0.6399 11.54%
2021-01-05 0 0.520 0.520 0.530 0.520 0.530 57,115 29,877 0.5231 0.520 0.520 0.530 0.520 0.530 57,115 0.5231 -1.89%
2021-01-04 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 1.92%
2020-12-31 0 0.520 0.405 0.600 - - 0 0 - 0.520 0.405 0.600 - - 0 - 0.00%
2020-12-30 0 0.520 0.405 0.520 0.520 0.520 44,000 22,880 0.5200 0.520 0.405 0.520 0.520 0.520 44,000 0.5200 0.00%
2020-12-29 0 0.520 0.520 0.600 - - 1,750 850 0.4857 0.520 0.520 0.600 - - 1,750 0.4857 0.00%
2020-12-28 0 0.520 0.520 0.600 - - 115 57 0.4957 0.520 0.520 0.600 - - 115 0.4957 0.00%
2020-12-24 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2020-12-23 0 0.520 0.520 0.600 - - 175 86 0.4914 0.520 0.520 0.600 - - 175 0.4914 0.00%
2020-12-22 0 0.520 0.485 0.620 0.520 0.520 20,000 10,400 0.5200 0.520 0.485 0.620 0.520 0.520 20,000 0.5200 -7.14%
2020-12-21 0 0.560 0.460 0.620 - - 0 0 - 0.560 0.460 0.620 - - 0 - 0.00%
2020-12-18 0 0.560 0.520 0.600 - - 2,349 1,174 0.4998 0.560 0.520 0.600 - - 2,349 0.4998 0.00%
2020-12-17 0 0.560 0.560 0.620 0.560 0.560 24,690 13,805 0.5591 0.560 0.560 0.620 0.560 0.560 24,690 0.5591 1.82%
2020-12-16 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2020-12-15 0 0.550 0.540 0.610 0.530 0.550 30,795 16,377 0.5318 0.550 0.540 0.610 0.530 0.550 30,795 0.5318 -5.17%
2020-12-14 0 0.580 0.500 0.620 - - 1,285 642 0.4996 0.580 0.500 0.620 - - 1,285 0.4996 0.00%
2020-12-11 0 0.580 0.580 0.610 0.580 0.620 45,635 28,019 0.6140 0.580 0.580 0.610 0.580 0.620 45,635 0.6140 -6.45%
2020-12-10 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.580 0.620 0.620 0.620 4,000 0.6200 0.00%
2020-12-09 0 0.620 0.580 0.620 0.620 0.620 100,250 62,135 0.6198 0.620 0.580 0.620 0.620 0.620 100,250 0.6198 0.00%
2020-12-08 0 0.620 0.580 0.620 0.610 0.620 600,200 369,750 0.6160 0.620 0.580 0.620 0.610 0.620 600,200 0.6160 0.00%
2020-12-07 0 0.620 0.580 0.620 - - 30 16 0.5333 0.620 0.580 0.620 - - 30 0.5333 0.00%
2020-12-04 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2020-12-03 0 0.620 0.550 0.650 0.620 0.620 108,400 67,156 0.6195 0.620 0.550 0.650 0.620 0.620 108,400 0.6195 3.33%
2020-12-02 0 0.600 0.600 0.650 0.600 0.600 14,750 8,627 0.5849 0.600 0.600 0.650 0.600 0.600 14,750 0.5849 0.00%
2020-12-01 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2020-11-30 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2020-11-27 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 1.69%
2020-11-26 0 0.590 0.600 0.680 0.580 0.580 8,165 4,721 0.5782 0.590 0.600 0.680 0.580 0.580 8,165 0.5782 -3.28%
2020-11-25 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2020-11-24 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2020-11-23 0 0.610 0.610 0.650 0.610 0.610 25,250 15,352 0.6080 0.610 0.610 0.650 0.610 0.610 25,250 0.6080 1.67%
2020-11-20 0 0.600 0.600 0.620 0.600 0.600 205,295 123,138 0.5998 0.600 0.600 0.620 0.600 0.600 205,295 0.5998 0.00%
2020-11-19 0 0.600 0.600 0.630 0.570 0.620 646,125 384,226 0.5947 0.600 0.600 0.630 0.570 0.620 646,125 0.5947 -7.69%
2020-11-18 0 0.650 0.610 0.750 - - 280 159 0.5679 0.650 0.610 0.750 - - 280 0.5679 0.00%
2020-11-17 0 0.650 0.620 0.670 0.600 0.650 152,500 93,485 0.6130 0.650 0.620 0.670 0.600 0.650 152,500 0.6130 -5.80%
2020-11-16 0 0.690 0.640 0.690 0.690 0.690 100,500 69,305 0.6896 0.690 0.640 0.690 0.690 0.690 100,500 0.6896 9.52%
2020-11-13 0 0.630 0.620 0.740 0.620 0.670 20,500 12,900 0.6293 0.630 0.620 0.740 0.620 0.670 20,500 0.6293 -3.08%
2020-11-12 0 0.650 0.650 0.810 - - 0 0 - 0.650 0.650 0.810 - - 0 - 0.00%
2020-11-11 0 0.650 0.650 0.750 0.650 0.650 56,500 36,710 0.6497 0.650 0.650 0.750 0.650 0.650 56,500 0.6497 0.00%
2020-11-10 0 0.650 0.650 0.660 0.650 0.660 8,315 5,444 0.6547 0.650 0.650 0.660 0.650 0.660 8,315 0.6547 0.00%
2020-11-09 0 0.650 0.650 0.770 0.640 0.660 328,500 213,375 0.6495 0.650 0.650 0.770 0.640 0.660 328,500 0.6495 0.00%
2020-11-06 0 0.650 0.650 0.750 0.650 0.660 32,125 21,036 0.6548 0.650 0.650 0.750 0.650 0.660 32,125 0.6548 0.00%
2020-11-05 0 0.650 0.650 0.750 - - 2,515 1,559 0.6199 0.650 0.650 0.750 - - 2,515 0.6199 0.00%
2020-11-04 0 0.650 0.650 0.740 0.650 0.650 6,550 4,182 0.6385 0.650 0.650 0.740 0.650 0.650 6,550 0.6385 0.00%
2020-11-03 0 0.650 0.650 0.750 0.650 0.660 85,000 55,590 0.6540 0.650 0.650 0.750 0.650 0.660 85,000 0.6540 -1.52%
2020-11-02 0 0.660 0.640 0.770 - - 0 0 - 0.660 0.640 0.770 - - 0 - 0.00%
2020-10-30 0 0.660 0.650 0.750 0.660 0.660 14,000 9,180 0.6557 0.660 0.650 0.750 0.660 0.660 14,000 0.6557 1.54%
2020-10-29 0 0.650 0.650 0.660 0.650 0.660 44,500 29,030 0.6524 0.650 0.650 0.660 0.650 0.660 44,500 0.6524 -8.45%
2020-10-28 0 0.710 0.650 0.740 0.660 0.710 86,949 58,323 0.6708 0.710 0.650 0.740 0.660 0.710 86,949 0.6708 9.23%
2020-10-27 0 0.650 0.650 0.780 0.650 0.650 24,000 15,800 0.6583 0.650 0.650 0.780 0.650 0.650 24,000 0.6583 1.56%
2020-10-23 0 0.640 0.640 0.710 - - 3,250 2,000 0.6154 0.640 0.640 0.710 - - 3,250 0.6154 0.00%
2020-10-22 0 0.640 0.620 0.680 0.640 0.640 768,125 491,595 0.6400 0.640 0.620 0.680 0.640 0.640 768,125 0.6400 0.00%
2020-10-21 0 0.640 0.640 0.700 0.640 0.640 176,500 112,945 0.6399 0.640 0.640 0.700 0.640 0.640 176,500 0.6399 0.00%
2020-10-20 0 0.640 0.640 0.690 0.620 0.650 112,400 72,921 0.6488 0.640 0.640 0.690 0.620 0.650 112,400 0.6488 -1.54%
2020-10-19 0 0.650 0.650 0.710 0.650 0.660 61,495 39,971 0.6500 0.650 0.650 0.710 0.650 0.660 61,495 0.6500 0.00%
2020-10-16 0 0.650 0.650 0.820 0.610 0.650 92,450 56,787 0.6142 0.650 0.650 0.820 0.610 0.650 92,450 0.6142 -2.99%
2020-10-15 0 0.670 0.670 0.700 0.670 0.670 8,100 5,421 0.6693 0.670 0.670 0.700 0.670 0.670 8,100 0.6693 -4.29%
2020-10-14 0 0.700 0.700 0.720 0.660 0.700 269,000 183,080 0.6806 0.700 0.700 0.720 0.660 0.700 269,000 0.6806 2.94%
2020-10-12 0 0.680 0.680 0.700 0.600 0.710 489,990 318,104 0.6492 0.680 0.680 0.700 0.600 0.710 489,990 0.6492 -4.23%
2020-10-09 0 0.710 0.600 0.730 0.580 0.730 544,500 384,440 0.7060 0.710 0.600 0.730 0.580 0.730 544,500 0.7060 18.33%
2020-10-08 0 0.600 0.590 0.720 - - 0 0 - 0.600 0.590 0.720 - - 0 - 0.00%
2020-10-07 0 0.600 0.600 0.720 0.580 0.600 3,487,000 2,085,900 0.5982 0.600 0.600 0.720 0.580 0.600 3,487,000 0.5982 1.69%
2020-10-06 0 0.590 0.590 0.610 0.590 0.590 21,575 12,682 0.5878 0.590 0.590 0.610 0.590 0.590 21,575 0.5878 0.00%
2020-10-05 0 0.590 0.590 0.880 0.590 0.590 12,000 7,080 0.5900 0.590 0.590 0.880 0.590 0.590 12,000 0.5900 -1.67%
2020-09-30 0 0.600 0.600 0.630 0.590 0.630 1,298,281 778,807 0.5999 0.600 0.600 0.630 0.590 0.630 1,298,281 0.5999 5.26%
2020-09-29 0 0.570 0.490 0.590 0.570 0.570 100,050 57,023 0.5699 0.570 0.490 0.590 0.570 0.570 100,050 0.5699 3.64%
2020-09-28 0 0.550 0.520 0.590 0.550 0.550 11,650 6,152 0.5281 0.550 0.520 0.590 0.550 0.550 11,650 0.5281 1.85%
2020-09-25 0 0.540 0.540 0.620 0.540 0.620 56,500 34,665 0.6135 0.540 0.540 0.620 0.540 0.620 56,500 0.6135 -10.00%
2020-09-24 0 0.600 0.570 0.620 0.550 0.600 89,760 50,531 0.5630 0.600 0.570 0.620 0.550 0.600 89,760 0.5630 0.00%
2020-09-23 0 0.600 0.540 0.620 0.600 0.600 44,000 26,400 0.6000 0.600 0.540 0.620 0.600 0.600 44,000 0.6000 0.00%
2020-09-22 0 0.600 0.550 0.610 0.500 0.600 102,010 58,305 0.5716 0.600 0.550 0.610 0.500 0.600 102,010 0.5716 0.00%
2020-09-21 0 0.600 - 0.620 0.600 0.600 12,250 7,320 0.5976 0.600 - 0.620 0.600 0.600 12,250 0.5976 -3.23%
2020-09-18 0 0.620 0.510 0.620 0.600 0.620 925,025 566,012 0.6119 0.620 0.510 0.620 0.600 0.620 925,025 0.6119 5.08%
2020-09-17 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2020-09-16 0 0.590 0.550 0.590 0.600 0.600 400,500 240,260 0.5999 0.590 0.550 0.590 0.600 0.600 400,500 0.5999 -1.67%
2020-09-15 0 0.600 0.520 0.600 - - 25 15 0.6000 0.600 0.520 0.600 - - 25 0.6000 0.00%
2020-09-14 0 0.600 0.520 0.600 0.550 0.600 16,920 9,847 0.5820 0.600 0.520 0.600 0.550 0.600 16,920 0.5820 0.00%
2020-09-11 0 0.600 0.540 0.630 - - 0 0 - 0.600 0.540 0.630 - - 0 - 0.00%
2020-09-10 0 0.600 0.560 0.600 0.580 0.600 145,875 86,142 0.5905 0.600 0.560 0.600 0.580 0.600 145,875 0.5905 11.11%
2020-09-09 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2020-09-08 0 0.540 0.540 0.600 0.510 0.540 244,303 125,621 0.5142 0.540 0.540 0.600 0.510 0.540 244,303 0.5142 -12.90%
2020-09-07 0 0.620 0.450 0.650 - - 75 36 0.4800 0.620 0.450 0.650 - - 75 0.4800 0.00%
2020-09-04 0 0.620 0.540 0.620 0.540 0.620 28,000 15,440 0.5514 0.620 0.540 0.620 0.540 0.620 28,000 0.5514 10.71%
2020-09-03 0 0.560 0.560 0.570 0.520 0.560 266,625 143,432 0.5380 0.560 0.560 0.570 0.520 0.560 266,625 0.5380 -9.68%
2020-09-02 0 0.620 0.580 0.620 0.550 0.620 235,250 135,892 0.5776 0.620 0.580 0.620 0.550 0.620 235,250 0.5776 -4.62%
2020-09-01 0 0.650 0.270 0.650 0.650 0.650 4,100 2,626 0.6405 0.650 0.270 0.650 0.650 0.650 4,100 0.6405 0.00%
2020-08-31 0 0.650 0.640 0.650 0.640 0.680 63,800 42,958 0.6733 0.650 0.640 0.650 0.640 0.680 63,800 0.6733 -4.41%
2020-08-28 0 0.680 0.660 0.680 0.660 0.700 322,747 223,448 0.6923 0.680 0.660 0.680 0.660 0.700 322,747 0.6923 0.00%
2020-08-27 0 0.680 0.630 0.700 0.650 0.700 505,030 347,417 0.6879 0.680 0.630 0.700 0.650 0.700 505,030 0.6879 7.94%
2020-08-26 0 0.630 0.620 0.690 0.630 0.750 294,550 206,830 0.7022 0.630 0.620 0.690 0.630 0.750 294,550 0.7022 -10.00%
2020-08-25 0 0.700 0.610 0.700 0.580 0.700 293,500 197,220 0.6720 0.700 0.610 0.700 0.580 0.700 293,500 0.6720 14.75%
2020-08-24 0 0.610 0.610 0.670 0.580 0.700 386,870 253,325 0.6548 0.610 0.610 0.670 0.580 0.700 386,870 0.6548 -6.15%
2020-08-21 0 0.650 0.480 0.650 0.600 0.650 50,440 32,680 0.6479 0.650 0.480 0.650 0.600 0.650 50,440 0.6479 0.00%
2020-08-20 0 0.650 0.600 0.650 0.600 0.730 62,000 40,130 0.6473 0.650 0.600 0.650 0.600 0.730 62,000 0.6473 0.00%
2020-08-19 0 0.650 0.570 0.650 0.640 0.650 121,000 78,440 0.6483 0.650 0.570 0.650 0.640 0.650 121,000 0.6483 -7.14%
2020-08-18 0 0.700 0.650 0.670 0.510 0.710 2,094,675 1,407,322 0.6719 0.700 0.650 0.670 0.510 0.710 2,094,675 0.6719 6.06%
2020-08-17 0 0.660 0.660 0.670 0.495 0.680 300,880 189,105 0.6285 0.660 0.660 0.670 0.495 0.680 300,880 0.6285 1.54%
2020-08-14 0 0.650 0.330 0.650 0.650 0.650 2,100 1,340 0.6381 0.650 0.330 0.650 0.650 0.650 2,100 0.6381 1.56%
2020-08-13 0 0.640 0.200 0.640 0.570 0.650 68,500 41,460 0.6053 0.640 0.200 0.640 0.570 0.650 68,500 0.6053 -3.03%
2020-08-12 0 0.660 0.600 0.660 0.600 0.750 192,500 133,940 0.6958 0.660 0.600 0.660 0.600 0.750 192,500 0.6958 0.00%
2020-08-11 0 0.660 0.660 0.760 0.610 0.660 51,900 34,004 0.6552 0.660 0.660 0.760 0.610 0.660 51,900 0.6552 10.00%
2020-08-10 0 0.600 0.560 0.600 0.520 0.600 34,625 19,451 0.5618 0.600 0.560 0.600 0.520 0.600 34,625 0.5618 15.38%
2020-08-07 0 0.026 0.026 0.027 0.026 0.027 1,150,700 30,874 0.0268 0.520 0.520 0.540 0.520 0.540 57,535 0.5366 -7.14%
2020-08-06 0 0.028 0.026 0.029 0.027 0.030 943,800 25,980 0.0275 0.560 0.520 0.580 0.540 0.600 47,190 0.5505 -6.67%
2020-08-05 0 0.030 0.030 0.031 0.027 0.030 1,675,700 48,181 0.0288 0.600 0.600 0.620 0.540 0.600 83,785 0.5751 3.45%
2020-08-04 0 0.029 0.027 0.029 0.027 0.029 1,520,000 41,060 0.0270 0.580 0.540 0.580 0.540 0.580 76,000 0.5403 0.00%
2020-08-03 0 0.029 0.027 0.029 0.029 0.029 2,970,000 86,130 0.0290 0.580 0.540 0.580 0.580 0.580 148,500 0.5800 0.00%
2020-07-31 0 0.029 0.027 0.029 0.026 0.030 3,075,000 82,835 0.0269 0.580 0.540 0.580 0.520 0.600 153,750 0.5388 3.57%
2020-07-30 0 0.028 0.028 0.030 0.027 0.030 3,312,100 96,117 0.0290 0.560 0.560 0.600 0.540 0.600 165,605 0.5804 -6.67%
2020-07-29 0 0.030 0.027 0.030 0.028 0.030 60,000 1,660 0.0277 0.600 0.540 0.600 0.560 0.600 3,000 0.5533 3.45%
2020-07-28 0 0.029 0.029 0.030 0.029 0.030 8,370,000 247,840 0.0296 0.580 0.580 0.600 0.580 0.600 418,500 0.5922 -3.33%
2020-07-27 0 0.030 0.027 0.030 0.027 0.031 5,130,100 148,592 0.0290 0.600 0.540 0.600 0.540 0.620 256,505 0.5793 3.45%
2020-07-24 0 0.029 0.027 0.029 0.026 0.029 1,760,000 48,260 0.0274 0.580 0.540 0.580 0.520 0.580 88,000 0.5484 3.57%
2020-07-23 0 0.028 0.025 0.028 0.026 0.029 4,010,000 109,960 0.0274 0.560 0.500 0.560 0.520 0.580 200,500 0.5484 3.70%
2020-07-22 0 0.027 0.026 0.027 0.024 0.028 3,186,000 84,006 0.0264 0.540 0.520 0.540 0.480 0.560 159,300 0.5273 0.00%
2020-07-21 0 0.027 0.025 0.027 0.024 0.028 1,304,300 34,257 0.0263 0.540 0.500 0.540 0.480 0.560 65,215 0.5253 3.85%
2020-07-20 0 0.026 0.025 0.026 0.024 0.026 1,300,000 33,760 0.0260 0.520 0.500 0.520 0.480 0.520 65,000 0.5194 0.00%
2020-07-17 0 0.026 0.025 0.026 0.024 0.026 1,130,000 27,660 0.0245 0.520 0.500 0.520 0.480 0.520 56,500 0.4896 0.00%
2020-07-16 0 0.026 0.025 0.026 0.025 0.028 2,860,000 77,295 0.0270 0.520 0.500 0.520 0.500 0.560 143,000 0.5405 -3.70%
2020-07-15 0 0.027 0.025 0.027 0.024 0.027 3,700,000 92,070 0.0249 0.540 0.500 0.540 0.480 0.540 185,000 0.4977 -3.57%
2020-07-14 0 0.028 0.026 0.028 0.023 0.028 12,530,000 318,570 0.0254 0.560 0.520 0.560 0.460 0.560 626,500 0.5085 -3.45%
2020-07-13 0 0.029 0.028 0.029 0.027 0.031 6,201,000 176,384 0.0284 0.580 0.560 0.580 0.540 0.620 310,050 0.5689 -3.33%
2020-07-10 0 0.030 0.028 0.030 0.025 0.030 2,964,400 82,186 0.0277 0.600 0.560 0.600 0.500 0.600 148,220 0.5545 0.00%
2020-07-09 0 0.030 0.029 0.030 0.028 0.030 21,606,500 628,774 0.0291 0.600 0.580 0.600 0.560 0.600 1,080,325 0.5820 0.00%
2020-07-08 0 0.030 0.029 0.030 0.028 0.030 878,000 25,276 0.0288 0.600 0.580 0.600 0.560 0.600 43,900 0.5758 3.45%
2020-07-07 0 0.029 0.028 0.029 0.027 0.031 2,933,000 85,364 0.0291 0.580 0.560 0.580 0.540 0.620 146,650 0.5821 -6.45%
2020-07-06 0 0.031 0.030 0.032 0.029 0.034 6,161,000 184,800 0.0300 0.620 0.600 0.640 0.580 0.680 308,050 0.5999 3.33%
2020-07-03 0 0.030 0.027 0.030 0.027 0.034 1,651,000 47,819 0.0290 0.600 0.540 0.600 0.540 0.680 82,550 0.5793 -6.25%
2020-07-02 0 0.032 0.030 0.031 0.029 0.032 1,117,500 34,260 0.0307 0.640 0.600 0.620 0.580 0.640 55,875 0.6132 6.67%
2020-06-30 0 0.030 0.029 0.030 0.025 0.035 27,507,500 826,635 0.0301 0.600 0.580 0.600 0.500 0.700 1,375,375 0.6010 -18.92%
2020-06-29 0 0.037 0.035 0.037 0.035 0.037 1,590,500 57,815 0.0364 0.740 0.700 0.740 0.700 0.740 79,525 0.7270 0.00%
2020-06-26 0 0.037 0.036 0.037 0.037 0.039 3,480,000 132,850 0.0382 0.740 0.720 0.740 0.740 0.780 174,000 0.7635 -7.50%
2020-06-24 0 0.040 0.038 0.040 - - 10,300 408 0.0396 0.800 0.760 0.800 - - 515 0.7922 0.00%
2020-06-23 0 0.040 0.038 0.040 0.040 0.040 220,000 8,800 0.0400 0.800 0.760 0.800 0.800 0.800 11,000 0.8000 0.00%
2020-06-22 0 0.040 0.038 0.040 0.037 0.040 1,420,000 55,160 0.0388 0.800 0.760 0.800 0.740 0.800 71,000 0.7769 2.56%
2020-06-19 0 0.039 0.038 0.039 0.035 0.042 4,119,300 158,257 0.0384 0.780 0.760 0.780 0.700 0.840 205,965 0.7684 -7.14%
2020-06-18 0 0.042 0.039 0.042 0.039 0.042 280,100 11,533 0.0412 0.840 0.780 0.840 0.780 0.840 14,005 0.8235 2.44%
2020-06-17 0 0.041 0.039 0.041 0.039 0.041 16,540,000 662,080 0.0400 0.820 0.780 0.820 0.780 0.820 827,000 0.8006 0.00%
2020-06-16 0 0.041 0.039 0.041 0.039 0.041 2,100,000 84,000 0.0400 0.820 0.780 0.820 0.780 0.820 105,000 0.8000 0.00%
2020-06-15 0 0.041 0.039 0.041 0.040 0.041 20,000 810 0.0405 0.820 0.780 0.820 0.800 0.820 1,000 0.8100 0.00%
2020-06-12 0 0.041 0.039 0.041 0.039 0.041 70,000 2,760 0.0394 0.820 0.780 0.820 0.780 0.820 3,500 0.7886 0.00%
2020-06-11 0 0.041 0.039 0.041 0.039 0.041 299,300 11,804 0.0394 0.820 0.780 0.820 0.780 0.820 14,965 0.7888 0.00%
2020-06-10 0 0.041 0.039 0.041 0.039 0.041 645,000 25,235 0.0391 0.820 0.780 0.820 0.780 0.820 32,250 0.7825 0.00%
2020-06-09 0 0.041 0.039 0.041 0.039 0.041 32,500 1,287 0.0396 0.820 0.780 0.820 0.780 0.820 1,625 0.7920 0.00%
2020-06-08 0 0.041 0.039 0.041 0.039 0.041 2,635,000 105,745 0.0401 0.820 0.780 0.820 0.780 0.820 131,750 0.8026 0.00%
2020-06-05 0 0.041 0.041 0.044 0.041 0.044 760,300 32,770 0.0431 0.820 0.820 0.880 0.820 0.880 38,015 0.8620 -2.38%
2020-06-04 0 0.042 0.041 0.042 0.041 0.043 102,000 4,354 0.0427 0.840 0.820 0.840 0.820 0.860 5,100 0.8537 -2.33%
2020-06-03 0 0.043 0.041 0.043 0.041 0.043 6,643,100 280,531 0.0422 0.860 0.820 0.860 0.820 0.860 332,155 0.8446 4.88%
2020-06-02 0 0.041 0.040 0.041 0.040 0.042 1,055,001 44,230 0.0419 0.820 0.800 0.820 0.800 0.840 52,750 0.8385 0.00%
2020-06-01 0 0.041 0.040 0.041 0.040 0.042 1,567,000 62,715 0.0400 0.820 0.800 0.820 0.800 0.840 78,350 0.8004 -2.38%
2020-05-29 0 0.042 0.040 0.042 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2020-05-28 0 0.042 0.039 0.042 0.038 0.042 2,222,000 91,310 0.0411 0.840 0.780 0.840 0.760 0.840 111,100 0.8219 5.00%
2020-05-27 0 0.040 0.039 0.040 0.039 0.040 3,650,000 144,050 0.0395 0.800 0.780 0.800 0.780 0.800 182,500 0.7893 -4.76%
2020-05-26 0 0.042 0.040 0.042 0.040 0.043 1,926,500 79,057 0.0410 0.840 0.800 0.840 0.800 0.860 96,325 0.8207 2.44%
2020-05-25 0 0.041 0.039 0.040 0.039 0.042 15,166,400 607,044 0.0400 0.820 0.780 0.800 0.780 0.840 758,320 0.8005 -2.38%
2020-05-22 0 0.042 0.039 0.042 0.038 0.043 12,927,859 529,042 0.0409 0.840 0.780 0.840 0.760 0.860 646,393 0.8185 7.69%
2020-05-21 0 0.039 0.039 0.041 0.039 0.041 1,130,000 45,130 0.0399 0.780 0.780 0.820 0.780 0.820 56,500 0.7988 -2.50%
2020-05-20 0 0.040 0.039 0.040 0.040 0.041 3,470,949 139,393 0.0402 0.800 0.780 0.800 0.800 0.820 173,547 0.8032 -4.76%
2020-05-19 0 0.042 0.040 0.042 0.039 0.042 12,951,500 529,736 0.0409 0.840 0.800 0.840 0.780 0.840 647,575 0.8180 0.00%
2020-05-18 0 0.042 0.041 0.042 0.040 0.044 2,835,000 117,375 0.0414 0.840 0.820 0.840 0.800 0.880 141,750 0.8280 0.00%
2020-05-15 0 0.042 0.040 0.042 0.039 0.043 3,340,000 136,530 0.0409 0.840 0.800 0.840 0.780 0.860 167,000 0.8175 0.00%
2020-05-14 0 0.042 0.040 0.042 0.040 0.043 2,465,000 100,835 0.0409 0.840 0.800 0.840 0.800 0.860 123,250 0.8181 2.44%
2020-05-13 0 0.041 0.038 0.041 0.040 0.044 1,750,000 72,670 0.0415 0.820 0.760 0.820 0.800 0.880 87,500 0.8305 -2.38%
2020-05-12 0 0.042 0.040 0.041 0.040 0.044 12,170,000 500,370 0.0411 0.840 0.800 0.820 0.800 0.880 608,500 0.8223 -2.33%
2020-05-11 0 0.043 0.040 0.043 0.041 0.043 1,660,000 68,200 0.0411 0.860 0.800 0.860 0.820 0.860 83,000 0.8217 4.88%
2020-05-08 0 0.041 0.039 0.041 0.038 0.041 1,483,300 59,370 0.0400 0.820 0.780 0.820 0.760 0.820 74,165 0.8005 2.50%
2020-05-07 0 0.040 0.038 0.040 0.037 0.042 8,775,500 350,115 0.0399 0.800 0.760 0.800 0.740 0.840 438,775 0.7979 -6.98%
2020-05-06 0 0.043 0.040 0.043 0.040 0.043 49,300 1,995 0.0405 0.860 0.800 0.860 0.800 0.860 2,465 0.8093 2.38%
2020-05-05 0 0.042 0.041 0.042 0.041 0.042 1,216,000 50,057 0.0412 0.840 0.820 0.840 0.820 0.840 60,800 0.8233 2.44%
2020-05-04 0 0.041 0.039 0.041 0.039 0.043 1,470,000 58,860 0.0400 0.820 0.780 0.820 0.780 0.860 73,500 0.8008 -2.38%
2020-04-29 0 0.042 0.040 0.042 0.040 0.042 8,271,700 339,705 0.0411 0.840 0.800 0.840 0.800 0.840 413,585 0.8214 -2.33%
2020-04-28 0 0.043 0.040 0.043 0.040 0.043 7,320,000 299,050 0.0409 0.860 0.800 0.860 0.800 0.860 366,000 0.8171 2.38%
2020-04-27 0 0.042 0.040 0.042 0.040 0.043 2,091,570 86,744 0.0415 0.840 0.800 0.840 0.800 0.860 104,578 0.8295 2.44%
2020-04-24 0 0.041 0.039 0.041 0.040 0.041 5,070,000 204,830 0.0404 0.820 0.780 0.820 0.800 0.820 253,500 0.8080 -4.65%
2020-04-23 0 0.043 0.040 0.043 0.040 0.043 1,360,000 54,430 0.0400 0.860 0.800 0.860 0.800 0.860 68,000 0.8004 0.00%
2020-04-22 0 0.043 0.040 0.043 0.043 0.043 30,000 1,290 0.0430 0.860 0.800 0.860 0.860 0.860 1,500 0.8600 -2.27%
2020-04-21 0 0.044 0.040 0.044 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2020-04-20 0 0.044 0.040 0.044 0.044 0.044 30,000 1,320 0.0440 0.880 0.800 0.880 0.880 0.880 1,500 0.8800 7.32%
2020-04-17 0 0.041 0.041 0.042 0.041 0.044 6,460,000 275,220 0.0426 0.820 0.820 0.840 0.820 0.880 323,000 0.8521 -6.82%
2020-04-16 0 0.044 0.041 0.044 0.041 0.045 338,000 13,988 0.0414 0.880 0.820 0.880 0.820 0.900 16,900 0.8277 0.00%
2020-04-15 0 0.044 0.041 0.044 0.041 0.045 3,300,000 139,720 0.0423 0.880 0.820 0.880 0.820 0.900 165,000 0.8468 -2.22%
2020-04-14 0 0.045 0.043 0.045 0.041 0.045 7,357,200 321,713 0.0437 0.900 0.860 0.900 0.820 0.900 367,860 0.8746 9.76%
2020-04-09 0 0.041 0.039 0.041 0.039 0.041 3,880,000 152,970 0.0394 0.820 0.780 0.820 0.780 0.820 194,000 0.7885 -2.38%
2020-04-08 0 0.042 0.040 0.042 0.040 0.044 5,641,000 231,233 0.0410 0.840 0.800 0.840 0.800 0.880 282,050 0.8198 -2.33%
2020-04-07 0 0.043 0.041 0.043 0.041 0.045 1,550,000 67,410 0.0435 0.860 0.820 0.860 0.820 0.900 77,500 0.8698 -2.27%
2020-04-06 0 0.044 0.036 0.044 0.039 0.044 1,413,500 57,495 0.0407 0.880 0.720 0.880 0.780 0.880 70,675 0.8135 12.82%
2020-04-03 0 0.039 0.036 0.038 0.035 0.039 9,335,000 336,095 0.0360 0.780 0.720 0.760 0.700 0.780 466,750 0.7201 -2.50%
2020-04-02 0 0.040 0.039 0.040 0.039 0.042 2,350,000 93,970 0.0400 0.800 0.780 0.800 0.780 0.840 117,500 0.7997 -4.76%
2020-04-01 0 0.042 0.039 0.042 0.039 0.044 1,875,000 77,180 0.0412 0.840 0.780 0.840 0.780 0.880 93,750 0.8233 -4.55%
2020-03-31 0 0.044 0.042 0.044 0.044 0.045 3,120,000 137,290 0.0440 0.880 0.840 0.880 0.880 0.900 156,000 0.8801 2.33%
2020-03-30 0 0.043 0.041 0.045 0.039 0.043 1,780,200 72,777 0.0409 0.860 0.820 0.900 0.780 0.860 89,010 0.8176 2.38%
2020-03-27 0 0.042 0.040 0.042 0.040 0.043 1,975,700 80,819 0.0409 0.840 0.800 0.840 0.800 0.860 98,785 0.8181 -4.55%
2020-03-26 0 0.044 0.042 0.044 0.043 0.047 2,371,300 103,148 0.0435 0.880 0.840 0.880 0.860 0.940 118,565 0.8700 -2.22%
2020-03-25 0 0.045 0.043 0.045 0.040 0.045 2,910,000 123,300 0.0424 0.900 0.860 0.900 0.800 0.900 145,500 0.8474 4.65%
2020-03-24 0 0.043 0.040 0.043 0.040 0.044 13,420,000 560,590 0.0418 0.860 0.800 0.860 0.800 0.880 671,000 0.8355 4.88%
2020-03-23 0 0.041 0.038 0.041 0.038 0.041 1,265,000 49,035 0.0388 0.820 0.760 0.820 0.760 0.820 63,250 0.7753 -4.65%
2020-03-20 0 0.043 0.037 0.043 0.039 0.043 355,000 13,855 0.0390 0.860 0.740 0.860 0.780 0.860 17,750 0.7806 10.26%
2020-03-19 0 0.039 0.035 0.039 0.035 0.039 735,000 26,750 0.0364 0.780 0.700 0.780 0.700 0.780 36,750 0.7279 0.00%
2020-03-18 0 0.039 0.038 0.039 0.039 0.041 2,255,700 89,529 0.0397 0.780 0.760 0.780 0.780 0.820 112,785 0.7938 -2.50%
2020-03-17 0 0.040 0.038 0.040 0.038 0.041 1,910,000 75,880 0.0397 0.800 0.760 0.800 0.760 0.820 95,500 0.7946 0.00%
2020-03-16 0 0.040 0.040 0.042 0.040 0.042 13,085,000 532,505 0.0407 0.800 0.800 0.840 0.800 0.840 654,250 0.8139 -9.09%
2020-03-13 0 0.044 0.042 0.044 0.040 0.049 11,680,000 508,760 0.0436 0.880 0.840 0.880 0.800 0.980 584,000 0.8712 -12.00%
2020-03-12 0 0.050 0.049 0.050 0.048 0.050 2,605,000 126,290 0.0485 1.000 0.980 1.000 0.960 1.000 130,250 0.9696 0.00%
2020-03-11 0 0.050 0.049 0.050 0.048 0.050 2,580,000 127,810 0.0495 1.000 0.980 1.000 0.960 1.000 129,000 0.9908 -1.96%
2020-03-10 0 0.051 0.050 0.051 0.049 0.051 1,330,000 66,130 0.0497 1.020 1.000 1.020 0.980 1.020 66,500 0.9944 2.00%
2020-03-09 0 0.050 0.048 0.050 0.048 0.051 2,370,000 116,160 0.0490 1.000 0.960 1.000 0.960 1.020 118,500 0.9803 -5.66%
2020-03-06 0 0.053 0.051 0.053 0.050 0.053 840,000 42,480 0.0506 1.060 1.020 1.060 1.000 1.060 42,000 1.0114 1.92%
2020-03-05 0 0.052 0.051 0.052 0.051 0.052 3,400,000 173,440 0.0510 1.040 1.020 1.040 1.020 1.040 170,000 1.0202 1.96%
2020-03-04 0 0.051 0.049 0.051 0.047 0.055 2,142,500 108,422 0.0506 1.020 0.980 1.020 0.940 1.100 107,125 1.0121 -3.77%
2020-03-03 0 0.053 0.052 0.053 0.050 0.052 1,365,000 69,320 0.0508 1.060 1.040 1.060 1.000 1.040 68,250 1.0157 6.00%
2020-03-02 0 0.050 0.049 0.050 0.049 0.051 480,000 24,050 0.0501 1.000 0.980 1.000 0.980 1.020 24,000 1.0021 -1.96%
2020-02-28 0 0.051 0.050 0.051 0.050 0.057 3,600,000 184,750 0.0513 1.020 1.000 1.020 1.000 1.140 180,000 1.0264 -3.77%
2020-02-27 0 0.053 0.052 0.053 0.052 0.054 1,030,000 54,610 0.0530 1.060 1.040 1.060 1.040 1.080 51,500 1.0604 0.00%
2020-02-26 0 0.053 0.051 0.053 0.051 0.056 3,290,000 173,550 0.0528 1.060 1.020 1.060 1.020 1.120 164,500 1.0550 -3.64%
2020-02-25 0 0.055 0.054 0.055 0.052 0.056 1,644,100 87,784 0.0534 1.100 1.080 1.100 1.040 1.120 82,205 1.0679 -1.79%
2020-02-24 0 0.056 0.056 0.057 0.051 0.057 7,835,000 430,330 0.0549 1.120 1.120 1.140 1.020 1.140 391,750 1.0985 7.69%
2020-02-21 0 0.052 0.050 0.052 0.051 0.052 270,000 13,990 0.0518 1.040 1.000 1.040 1.020 1.040 13,500 1.0363 -1.89%
2020-02-20 0 0.053 0.051 0.053 0.051 0.054 770,000 40,390 0.0525 1.060 1.020 1.060 1.020 1.080 38,500 1.0491 0.00%
2020-02-19 0 0.053 0.050 0.053 0.050 0.055 1,150,000 60,370 0.0525 1.060 1.000 1.060 1.000 1.100 57,500 1.0499 -1.85%
2020-02-18 0 0.054 0.051 0.054 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2020-02-17 0 0.054 0.052 0.054 0.053 0.054 220,000 11,670 0.0530 1.080 1.040 1.080 1.060 1.080 11,000 1.0609 1.89%
2020-02-14 0 0.053 0.050 0.053 0.050 0.054 1,951,000 102,229 0.0524 1.060 1.000 1.060 1.000 1.080 97,550 1.0480 0.00%
2020-02-13 0 0.053 0.050 0.053 0.052 0.054 6,180,060 323,022 0.0523 1.060 1.000 1.060 1.040 1.080 309,003 1.0454 1.92%
2020-02-12 0 0.052 0.051 0.054 0.050 0.054 3,187,500 162,972 0.0511 1.040 1.020 1.080 1.000 1.080 159,375 1.0226 4.00%
2020-02-11 0 0.050 0.049 0.050 0.048 0.052 1,998,000 99,292 0.0497 1.000 0.980 1.000 0.960 1.040 99,900 0.9939 0.00%
2020-02-10 0 0.050 0.049 0.050 0.048 0.050 3,800,000 186,420 0.0491 1.000 0.980 1.000 0.960 1.000 190,000 0.9812 -9.09%
2020-02-07 0 0.055 0.050 0.055 0.048 0.055 1,160,000 56,570 0.0488 1.100 1.000 1.100 0.960 1.100 58,000 0.9753 0.00%
2020-02-06 0 0.055 0.053 0.055 0.052 0.057 185,000 10,090 0.0545 1.100 1.060 1.100 1.040 1.140 9,250 1.0908 3.77%
2020-02-05 0 0.053 0.051 0.053 0.051 0.055 735,900 39,117 0.0532 1.060 1.020 1.060 1.020 1.100 36,795 1.0631 3.92%
2020-02-04 0 0.051 0.048 0.051 0.045 0.055 3,370,991 165,354 0.0491 1.020 0.960 1.020 0.900 1.100 168,550 0.9810 -7.27%
2020-02-03 0 0.055 0.055 0.056 0.053 0.056 22,750,000 1,232,980 0.0542 1.100 1.100 1.120 1.060 1.120 1,137,500 1.0839 0.00%
2020-01-31 0 0.055 0.049 0.058 0.045 0.055 3,330,600 158,667 0.0476 1.100 0.980 1.160 0.900 1.100 166,530 0.9528 1.85%
2020-01-30 0 0.054 0.048 0.054 0.053 0.057 1,975,400 106,429 0.0539 1.080 0.960 1.080 1.060 1.140 98,770 1.0775 0.00%
2020-01-29 0 0.054 0.052 0.054 0.048 0.055 4,820,000 247,520 0.0514 1.080 1.040 1.080 0.960 1.100 241,000 1.0271 -6.90%
2020-01-24 0 0.058 0.056 0.058 0.057 0.058 840,000 48,640 0.0579 1.160 1.120 1.160 1.140 1.160 42,000 1.1581 -4.92%
2020-01-23 0 0.061 0.058 0.061 0.058 0.063 4,120,000 245,610 0.0596 1.220 1.160 1.220 1.160 1.260 206,000 1.1923 -4.69%
2020-01-22 0 0.064 0.059 0.064 0.056 0.064 1,580,000 92,610 0.0586 1.280 1.180 1.280 1.120 1.280 79,000 1.1723 10.34%
2020-01-21 0 0.058 0.056 0.058 0.056 0.060 1,775,000 100,880 0.0568 1.160 1.120 1.160 1.120 1.200 88,750 1.1367 0.00%
2020-01-20 0 0.058 0.057 0.058 0.056 0.058 1,410,000 81,080 0.0575 1.160 1.140 1.160 1.120 1.160 70,500 1.1501 -1.69%
2020-01-17 0 0.059 0.056 0.060 0.056 0.059 10,391,057 593,091 0.0571 1.180 1.120 1.200 1.120 1.180 519,553 1.1415 -1.67%
2020-01-16 0 0.060 0.058 0.060 0.054 0.060 4,790,000 280,040 0.0585 1.200 1.160 1.200 1.080 1.200 239,500 1.1693 3.45%
2020-01-15 0 0.058 0.055 0.058 0.054 0.060 2,890,500 165,415 0.0572 1.160 1.100 1.160 1.080 1.200 144,525 1.1445 -3.33%
2020-01-14 0 0.060 0.055 0.060 0.053 0.060 2,540,000 142,290 0.0560 1.200 1.100 1.200 1.060 1.200 127,000 1.1204 5.26%
2020-01-13 0 0.057 0.055 0.057 0.052 0.058 3,916,000 215,882 0.0551 1.140 1.100 1.140 1.040 1.160 195,800 1.1026 3.64%
2020-01-10 0 0.055 0.052 0.055 0.050 0.058 8,250,000 421,200 0.0511 1.100 1.040 1.100 1.000 1.160 412,500 1.0211 -1.79%
2020-01-09 0 0.056 0.054 0.056 0.051 0.063 5,850,000 317,490 0.0543 1.120 1.080 1.120 1.020 1.260 292,500 1.0854 -5.08%
2020-01-08 0 0.059 0.054 0.059 0.058 0.064 5,045,000 298,865 0.0592 1.180 1.080 1.180 1.160 1.280 252,250 1.1848 -1.67%
2020-01-07 0 0.060 0.059 0.060 0.058 0.066 5,441,466 335,669 0.0617 1.200 1.180 1.200 1.160 1.320 272,073 1.2337 -3.23%
2020-01-06 0 0.062 0.060 0.062 0.052 0.064 35,585,942 2,089,338 0.0587 1.240 1.200 1.240 1.040 1.280 1,779,297 1.1742 19.23%
2020-01-03 0 0.052 0.050 0.053 0.050 0.052 3,000,000 152,630 0.0509 1.040 1.000 1.060 1.000 1.040 150,000 1.0175 4.00%
2020-01-02 0 0.050 0.048 0.050 0.047 0.050 726,000 35,387 0.0487 1.000 0.960 1.000 0.940 1.000 36,300 0.9748 2.04%
2019-12-31 0 0.049 0.047 0.049 0.047 0.050 3,325,000 159,590 0.0480 0.980 0.940 0.980 0.940 1.000 166,250 0.9599 -3.92%
2019-12-30 0 0.051 0.045 0.051 0.048 0.051 2,418,000 120,444 0.0498 1.020 0.900 1.020 0.960 1.020 120,900 0.9962 4.08%
2019-12-27 0 0.049 0.048 0.049 0.048 0.050 1,925,000 94,005 0.0488 0.980 0.960 0.980 0.960 1.000 96,250 0.9767 -3.92%
2019-12-24 0 0.051 0.049 0.051 0.048 0.051 2,770,000 137,590 0.0497 1.020 0.980 1.020 0.960 1.020 138,500 0.9934 2.00%
2019-12-23 0 0.050 0.047 0.050 0.049 0.050 1,520,000 75,680 0.0498 1.000 0.940 1.000 0.980 1.000 76,000 0.9958 2.04%
2019-12-20 0 0.049 0.046 0.049 0.045 0.049 1,800,000 87,510 0.0486 0.980 0.920 0.980 0.900 0.980 90,000 0.9723 4.26%
2019-12-19 0 0.047 0.042 0.047 0.045 0.049 6,860,000 319,500 0.0466 0.940 0.840 0.940 0.900 0.980 343,000 0.9315 0.00%
2019-12-18 0 0.047 0.047 0.048 0.045 0.050 18,073,500 832,543 0.0461 0.940 0.940 0.960 0.900 1.000 903,675 0.9213 -4.08%
2019-12-17 0 0.049 0.045 0.049 0.045 0.052 9,926,500 473,083 0.0477 0.980 0.900 0.980 0.900 1.040 496,325 0.9532 8.89%
2019-12-16 0 0.045 0.042 0.045 0.039 0.045 4,614,300 192,671 0.0418 0.900 0.840 0.900 0.780 0.900 230,715 0.8351 -2.17%
2019-12-13 0 0.046 0.045 0.046 0.045 0.046 6,030,000 271,900 0.0451 0.920 0.900 0.920 0.900 0.920 301,500 0.9018 2.22%
2019-12-12 0 0.045 0.043 0.045 0.039 0.050 21,970,000 973,890 0.0443 0.900 0.860 0.900 0.780 1.000 1,098,500 0.8866 12.50%
2019-12-11 0 0.040 0.039 0.040 0.039 0.046 26,360,000 1,087,970 0.0413 0.800 0.780 0.800 0.780 0.920 1,318,000 0.8255 -13.04%
2019-12-10 0 0.046 0.044 0.046 0.043 0.050 7,680,000 355,320 0.0463 0.920 0.880 0.920 0.860 1.000 384,000 0.9253 -8.00%
2019-12-09 0 0.050 0.049 0.050 0.049 0.054 2,298,100 115,691 0.0503 1.000 0.980 1.000 0.980 1.080 114,905 1.0068 -5.66%
2019-12-06 0 0.053 0.047 0.053 0.049 0.054 1,030,000 52,290 0.0508 1.060 0.940 1.060 0.980 1.080 51,500 1.0153 -1.85%
2019-12-05 0 0.054 0.052 0.054 0.051 0.060 6,720,000 363,660 0.0541 1.080 1.040 1.080 1.020 1.200 336,000 1.0823 -5.26%
2019-12-04 0 0.057 0.052 0.057 0.055 0.060 15,410,000 897,100 0.0582 1.140 1.040 1.140 1.100 1.200 770,500 1.1643 -5.00%
2019-12-03 0 0.060 0.053 0.060 0.053 0.063 4,730,000 261,010 0.0552 1.200 1.060 1.200 1.060 1.260 236,500 1.1036 -1.64%
2019-12-02 0 0.061 0.055 0.061 0.055 0.061 1,570,000 88,070 0.0561 1.220 1.100 1.220 1.100 1.220 78,500 1.1219 1.67%
2019-11-29 0 0.060 0.060 0.061 0.055 0.062 1,960,000 111,100 0.0567 1.200 1.200 1.220 1.100 1.240 98,000 1.1337 -4.76%
2019-11-28 0 0.063 0.058 0.063 0.057 0.063 840,000 51,260 0.0610 1.260 1.160 1.260 1.140 1.260 42,000 1.2205 1.61%
2019-11-27 0 0.062 0.059 0.062 0.060 0.067 3,720,000 238,460 0.0641 1.240 1.180 1.240 1.200 1.340 186,000 1.2820 -1.59%
2019-11-26 0 0.063 0.060 0.063 0.061 0.065 5,930,000 375,210 0.0633 1.260 1.200 1.260 1.220 1.300 296,500 1.2655 5.00%
2019-11-25 0 0.060 0.059 0.061 0.058 0.069 7,181,085 439,690 0.0612 1.200 1.180 1.220 1.160 1.380 359,054 1.2246 1.69%
2019-11-22 0 0.059 0.058 0.060 0.059 0.068 8,410,000 521,570 0.0620 1.180 1.160 1.200 1.180 1.360 420,500 1.2404 -7.81%
2019-11-21 0 0.064 0.061 0.068 0.060 0.077 11,450,000 780,460 0.0682 1.280 1.220 1.360 1.200 1.540 572,500 1.3632 -5.88%
2019-11-20 0 0.068 0.068 0.069 0.067 0.072 5,160,001 362,120 0.0702 1.360 1.360 1.380 1.340 1.440 258,000 1.4036 -5.56%
2019-11-19 0 0.072 0.069 0.072 0.070 0.077 5,610,000 409,570 0.0730 1.440 1.380 1.440 1.400 1.540 280,500 1.4601 -4.00%
2019-11-18 0 0.075 0.070 0.076 0.070 0.080 5,980,500 452,085 0.0756 1.500 1.400 1.520 1.400 1.600 299,025 1.5119 -1.32%
2019-11-15 0 0.076 0.075 0.076 0.077 0.083 3,285,500 268,522 0.0817 1.520 1.500 1.520 1.540 1.660 164,275 1.6346 -5.00%
2019-11-14 0 0.080 0.080 0.081 0.079 0.081 2,660,000 212,530 0.0799 1.600 1.600 1.620 1.580 1.620 133,000 1.5980 -2.44%
2019-11-13 0 0.082 0.077 0.082 0.077 0.083 19,605,000 1,575,160 0.0803 1.640 1.540 1.640 1.540 1.660 980,250 1.6069 0.00%
2019-11-12 0 0.082 0.076 0.082 0.079 0.082 17,735,700 1,452,729 0.0819 1.640 1.520 1.640 1.580 1.640 886,785 1.6382 1.23%
2019-11-11 0 0.081 0.080 0.084 0.080 0.084 5,420,000 445,000 0.0821 1.620 1.600 1.680 1.600 1.680 271,000 1.6421 -2.41%
2019-11-08 0 0.083 0.082 0.084 0.082 0.083 4,000,000 330,500 0.0826 1.660 1.640 1.680 1.640 1.660 200,000 1.6525 -2.35%
2019-11-07 0 0.085 0.082 0.085 0.082 0.085 3,540,000 296,340 0.0837 1.700 1.640 1.700 1.640 1.700 177,000 1.6742 1.19%
2019-11-06 0 0.084 0.081 0.085 0.081 0.085 3,910,000 324,870 0.0831 1.680 1.620 1.700 1.620 1.700 195,500 1.6617 -2.33%
2019-11-05 0 0.086 0.081 0.086 0.081 0.087 5,841,000 485,132 0.0831 1.720 1.620 1.720 1.620 1.740 292,050 1.6611 -1.15%
2019-11-04 0 0.087 0.083 0.087 0.083 0.088 1,620,300 137,933 0.0851 1.740 1.660 1.740 1.660 1.760 81,015 1.7026 -1.14%
2019-11-01 0 0.088 0.084 0.088 0.083 0.089 340,000 28,470 0.0837 1.760 1.680 1.760 1.660 1.780 17,000 1.6747 -1.12%
2019-10-31 0 0.089 0.086 0.089 0.085 0.090 1,352,500 119,450 0.0883 1.780 1.720 1.780 1.700 1.800 67,625 1.7664 -1.11%
2019-10-30 0 0.090 0.089 0.090 0.090 0.092 1,420,000 129,250 0.0910 1.800 1.780 1.800 1.800 1.840 71,000 1.8204 1.12%
2019-10-29 0 0.089 0.087 0.089 0.082 0.092 2,090,000 180,740 0.0865 1.780 1.740 1.780 1.640 1.840 104,500 1.7296 4.71%
2019-10-28 0 0.085 0.081 0.086 0.080 0.086 470,000 38,550 0.0820 1.700 1.620 1.720 1.600 1.720 23,500 1.6404 0.00%
2019-10-25 0 0.085 0.082 0.086 0.081 0.088 1,400,000 119,260 0.0852 1.700 1.640 1.720 1.620 1.760 70,000 1.7037 -2.30%
2019-10-24 0 0.087 0.075 0.087 0.075 0.088 1,020,000 86,690 0.0850 1.740 1.500 1.740 1.500 1.760 51,000 1.6998 -1.14%
2019-10-23 0 0.088 0.086 0.088 0.085 0.088 1,470,000 127,640 0.0868 1.760 1.720 1.760 1.700 1.760 73,500 1.7366 1.15%
2019-10-22 0 0.087 0.082 0.087 0.087 0.088 820,000 71,430 0.0871 1.740 1.640 1.740 1.740 1.760 41,000 1.7422 -1.14%
2019-10-21 0 0.088 0.083 0.088 0.088 0.089 3,470,000 305,800 0.0881 1.760 1.660 1.760 1.760 1.780 173,500 1.7625 0.00%
2019-10-18 0 0.088 0.086 0.088 0.082 0.089 3,628,035 320,505 0.0883 1.760 1.720 1.760 1.640 1.780 181,402 1.7668 -1.12%
2019-10-17 0 0.089 0.088 0.089 0.087 0.096 5,550,200 496,828 0.0895 1.780 1.760 1.780 1.740 1.920 277,510 1.7903 -9.18%
2019-10-16 0 0.098 0.096 0.098 0.095 0.103 208,200 19,987 0.0960 1.960 1.920 1.960 1.900 2.060 10,410 1.9200 -2.00%
2019-10-15 0 0.100 0.095 0.100 0.094 0.105 1,620,000 163,150 0.1007 2.000 1.900 2.000 1.880 2.100 81,000 2.0142 -2.91%
2019-10-14 0 0.103 0.093 0.104 0.092 0.112 590,000 58,530 0.0992 2.060 1.860 2.080 1.840 2.240 29,500 1.9841 -1.90%
2019-10-11 0 0.105 0.099 0.105 0.092 0.114 673,000 70,192 0.1043 2.100 1.980 2.100 1.840 2.280 33,650 2.0859 0.00%
2019-10-10 0 0.105 0.105 0.110 0.098 0.115 4,250,000 468,390 0.1102 2.100 2.100 2.200 1.960 2.300 212,500 2.2042 -13.93%
2019-10-09 0 0.122 0.122 0.125 0.121 0.123 16,658,800 2,032,388 0.1220 2.440 2.440 2.500 2.420 2.460 832,940 2.4400 0.83%
2019-10-08 0 0.121 0.115 0.121 0.118 0.123 19,093,000 2,326,602 0.1219 2.420 2.300 2.420 2.360 2.460 954,650 2.4371 -1.63%
2019-10-04 0 0.123 0.100 0.123 0.124 0.129 940,000 116,720 0.1242 2.460 2.000 2.460 2.480 2.580 47,000 2.4834 -0.81%
2019-10-03 0 0.124 0.110 0.124 0.110 0.128 2,020,000 242,370 0.1200 2.480 2.200 2.480 2.200 2.560 101,000 2.3997 -0.80%
2019-10-02 0 0.125 0.117 0.125 0.122 0.125 225,000 27,950 0.1242 2.500 2.340 2.500 2.440 2.500 11,250 2.4844 -1.57%
2019-09-30 0 0.127 0.120 0.127 0.120 0.127 830,000 102,590 0.1236 2.540 2.400 2.540 2.400 2.540 41,500 2.4720 -0.78%
2019-09-27 0 0.128 0.122 0.128 0.126 0.128 1,430,000 180,640 0.1263 2.560 2.440 2.560 2.520 2.560 71,500 2.5264 0.00%
2019-09-26 0 0.128 0.108 0.128 0.127 0.128 970,000 123,240 0.1271 2.560 2.160 2.560 2.540 2.560 48,500 2.5410 0.00%
2019-09-25 0 0.128 0.122 0.128 0.123 0.132 2,070,000 262,650 0.1269 2.560 2.440 2.560 2.460 2.640 103,500 2.5377 -3.76%
2019-09-24 0 0.133 0.127 0.133 0.127 0.133 1,128,700 146,685 0.1300 2.660 2.540 2.660 2.540 2.660 56,435 2.5992 0.76%
2019-09-23 0 0.132 0.128 0.132 0.129 0.137 2,605,000 344,290 0.1322 2.640 2.560 2.640 2.580 2.740 130,250 2.6433 0.00%
2019-09-20 0 0.132 0.130 0.134 0.130 0.138 2,970,000 394,920 0.1330 2.640 2.600 2.680 2.600 2.760 148,500 2.6594 1.54%
2019-09-19 0 0.130 0.127 0.130 0.128 0.141 5,190,000 684,320 0.1319 2.600 2.540 2.600 2.560 2.820 259,500 2.6371 -7.80%
2019-09-18 0 0.141 0.139 0.141 0.133 0.148 4,030,000 566,200 0.1405 2.820 2.780 2.820 2.660 2.960 201,500 2.8099 0.00%
2019-09-17 0 0.141 0.138 0.142 0.130 0.184 71,420,500 11,694,469 0.1637 2.820 2.760 2.840 2.600 3.680 3,571,025 3.2748 -17.54%
2019-09-16 0 0.171 0.171 0.173 0.157 0.173 14,291,700 2,418,203 0.1692 3.420 3.420 3.460 3.140 3.460 714,585 3.3841 11.76%
2019-09-13 0 0.153 0.148 0.153 0.143 0.155 5,910,500 885,752 0.1499 3.060 2.960 3.060 2.860 3.100 295,525 2.9972 1.32%
2019-09-12 0 0.151 0.142 0.151 0.139 0.153 15,343,700 2,255,874 0.1470 3.020 2.840 3.020 2.780 3.060 767,185 2.9405 6.34%
2019-09-11 0 0.142 0.140 0.144 0.140 0.150 15,172,500 2,228,850 0.1469 2.840 2.800 2.880 2.800 3.000 758,625 2.9380 -5.33%
2019-09-10 0 0.150 0.145 0.150 0.145 0.153 7,506,700 1,104,598 0.1471 3.000 2.900 3.000 2.900 3.060 375,335 2.9430 0.67%
2019-09-09 0 0.149 0.147 0.150 0.146 0.152 7,634,000 1,133,296 0.1485 2.980 2.940 3.000 2.920 3.040 381,700 2.9691 2.05%
2019-09-06 0 0.146 0.144 0.145 0.125 0.159 23,291,900 3,406,971 0.1463 2.920 2.880 2.900 2.500 3.180 1,164,595 2.9255 5.04%
2019-09-05 0 0.139 0.131 0.139 0.122 0.140 12,351,300 1,603,660 0.1298 2.780 2.620 2.780 2.440 2.800 617,565 2.5967 13.93%
2019-09-04 0 0.122 0.118 0.123 0.116 0.126 12,500,000 1,509,240 0.1207 2.440 2.360 2.460 2.320 2.520 625,000 2.4148 0.00%
2019-09-03 0 0.122 0.118 0.122 0.115 0.123 8,130,000 956,200 0.1176 2.440 2.360 2.440 2.300 2.460 406,500 2.3523 3.39%
2019-09-02 0 0.118 0.116 0.122 0.116 0.123 6,920,250 820,072 0.1185 2.360 2.320 2.440 2.320 2.460 346,012 2.3701 -1.67%
2019-08-30 0 0.120 0.113 0.120 0.116 0.125 11,636,052 1,412,351 0.1214 2.400 2.260 2.400 2.320 2.500 581,803 2.4275 -3.23%
2019-08-29 0 0.124 0.122 0.124 0.114 0.125 22,813,100 2,748,422 0.1205 2.480 2.440 2.480 2.280 2.500 1,140,655 2.4095 10.71%
2019-08-28 0 0.112 0.112 0.114 0.102 0.117 10,675,700 1,191,405 0.1116 2.240 2.240 2.280 2.040 2.340 533,785 2.2320 3.70%
2019-08-27 0 0.108 0.107 0.110 0.105 0.130 57,043,000 6,862,117 0.1203 2.160 2.140 2.200 2.100 2.600 2,852,150 2.4059 4.85%
2019-08-26 0 0.103 0.101 0.103 0.095 0.104 12,710,000 1,261,710 0.0993 2.060 2.020 2.060 1.900 2.080 635,500 1.9854 8.42%
2019-08-23 0 0.095 0.092 0.095 0.082 0.095 2,244,893 206,911 0.0922 1.900 1.840 1.900 1.640 1.900 112,245 1.8434 4.40%
2019-08-22 0 0.091 0.089 0.095 0.088 0.095 2,771,800 251,508 0.0907 1.820 1.780 1.900 1.760 1.900 138,590 1.8148 -2.15%
2019-08-21 0 0.093 0.090 0.095 0.090 0.096 2,590,000 240,010 0.0927 1.860 1.800 1.900 1.800 1.920 129,500 1.8534 -5.10%
2019-08-20 0 0.098 0.094 0.098 0.089 0.098 5,140,000 479,910 0.0934 1.960 1.880 1.960 1.780 1.960 257,000 1.8674 1.03%
2019-08-19 0 0.097 0.093 0.097 0.092 0.097 1,070,000 101,090 0.0945 1.940 1.860 1.940 1.840 1.940 53,500 1.8895 -3.00%
2019-08-16 0 0.100 0.095 0.100 0.095 0.101 1,126,100 109,009 0.0968 2.000 1.900 2.000 1.900 2.020 56,305 1.9360 -2.91%
2019-08-15 0 0.103 0.102 0.103 0.094 0.103 2,860,000 275,200 0.0962 2.060 2.040 2.060 1.880 2.060 143,000 1.9245 3.00%
2019-08-14 0 0.100 0.095 0.100 0.093 0.105 16,064,400 1,606,990 0.1000 2.000 1.900 2.000 1.860 2.100 803,220 2.0007 0.00%
2019-08-13 0 0.100 0.098 0.100 0.086 0.100 7,380,000 687,120 0.0931 2.000 1.960 2.000 1.720 2.000 369,000 1.8621 6.38%
2019-08-12 0 0.094 0.089 0.094 0.078 0.097 9,905,700 861,292 0.0869 1.880 1.780 1.880 1.560 1.940 495,285 1.7390 10.59%
2019-08-09 0 0.085 0.080 0.085 0.073 0.085 9,815,800 789,475 0.0804 1.700 1.600 1.700 1.460 1.700 490,790 1.6086 10.39%
2019-08-08 0 0.077 0.073 0.077 0.068 0.077 6,284,676 465,993 0.0741 1.540 1.460 1.540 1.360 1.540 314,234 1.4829 10.00%
2019-08-07 0 0.070 0.070 0.075 0.070 0.080 339,000 25,260 0.0745 1.400 1.400 1.500 1.400 1.600 16,950 1.4903 1.45%
2019-08-06 0 0.069 0.066 0.069 0.065 0.070 47,600 3,186 0.0669 1.380 1.320 1.380 1.300 1.400 2,380 1.3387 0.00%
2019-08-05 0 0.069 0.066 0.069 0.065 0.070 1,713,500 117,490 0.0686 1.380 1.320 1.380 1.300 1.400 85,675 1.3713 1.47%
2019-08-02 0 0.068 0.063 0.069 0.067 0.069 1,618,800 110,485 0.0683 1.360 1.260 1.380 1.340 1.380 80,940 1.3650 -5.56%
2019-08-01 0 0.072 0.068 0.072 0.068 0.072 170,000 11,640 0.0685 1.440 1.360 1.440 1.360 1.440 8,500 1.3694 0.00%
2019-07-31 0 0.072 0.068 0.072 - - 0 0 - 1.440 1.360 1.440 - - 0 - 0.00%
2019-07-30 0 0.072 0.069 0.073 0.069 0.073 3,175,000 223,205 0.0703 1.440 1.380 1.460 1.380 1.460 158,750 1.4060 -4.00%
2019-07-29 0 0.075 0.072 0.075 0.071 0.075 1,665,500 119,115 0.0715 1.500 1.440 1.500 1.420 1.500 83,275 1.4304 0.00%
2019-07-26 0 0.075 0.072 0.075 0.070 0.075 3,850,000 279,810 0.0727 1.500 1.440 1.500 1.400 1.500 192,500 1.4536 0.00%
2019-07-25 0 0.075 0.074 0.075 0.072 0.079 3,250,400 245,746 0.0756 1.500 1.480 1.500 1.440 1.580 162,520 1.5121 -3.85%
2019-07-24 0 0.078 0.076 0.078 0.076 0.080 2,015,000 153,798 0.0763 1.560 1.520 1.560 1.520 1.600 100,750 1.5265 -2.50%
2019-07-23 0 0.080 0.078 0.081 0.080 0.080 88,000 6,960 0.0791 1.600 1.560 1.620 1.600 1.600 4,400 1.5818 0.00%
2019-07-22 0 0.080 0.077 0.080 0.078 0.087 480,000 38,660 0.0805 1.600 1.540 1.600 1.560 1.740 24,000 1.6108 1.27%
2019-07-19 0 0.079 0.079 0.080 0.077 0.082 299,100 23,652 0.0791 1.580 1.580 1.600 1.540 1.640 14,955 1.5815 1.28%
2019-07-18 0 0.078 0.076 0.080 - - 9,900 594 0.0600 1.560 1.520 1.600 - - 495 1.2000 0.00%
2019-07-17 0 0.078 0.077 0.079 0.078 0.084 513,100 40,990 0.0799 1.560 1.540 1.580 1.560 1.680 25,655 1.5977 -6.02%
2019-07-16 0 0.083 0.083 0.084 - - 0 0 - 1.660 1.660 1.680 - - 0 - 2.47%
2019-07-15 0 0.081 0.081 0.084 0.081 0.092 900,000 75,640 0.0840 1.620 1.620 1.680 1.620 1.840 45,000 1.6809 0.00%
2019-07-12 0 0.081 0.079 0.084 0.079 0.085 3,675,000 295,470 0.0804 1.620 1.580 1.680 1.580 1.700 183,750 1.6080 -3.57%
2019-07-11 0 0.084 0.081 0.084 0.077 0.085 1,250,000 102,170 0.0817 1.680 1.620 1.680 1.540 1.700 62,500 1.6347 3.70%
2019-07-10 0 0.081 0.079 0.081 0.079 0.083 3,210,500 258,995 0.0807 1.620 1.580 1.620 1.580 1.660 160,525 1.6134 -3.57%
2019-07-09 0 0.084 0.075 0.084 0.074 0.085 1,310,000 100,930 0.0770 1.680 1.500 1.680 1.480 1.700 65,500 1.5409 9.09%
2019-07-08 0 0.077 0.075 0.079 0.075 0.089 3,070,000 234,180 0.0763 1.540 1.500 1.580 1.500 1.780 153,500 1.5256 -7.23%
2019-07-05 0 0.083 0.079 0.083 0.075 0.094 2,700,000 214,460 0.0794 1.660 1.580 1.660 1.500 1.880 135,000 1.5886 -2.35%
2019-07-04 0 0.085 0.081 0.085 0.078 0.094 7,645,000 649,713 0.0850 1.700 1.620 1.700 1.560 1.880 382,250 1.6997 8.97%
2019-07-03 0 0.078 0.075 0.080 0.078 0.083 710,000 57,010 0.0803 1.560 1.500 1.600 1.560 1.660 35,500 1.6059 -6.02%
2019-07-02 0 0.083 0.070 0.083 0.082 0.083 51,600 4,264 0.0826 1.660 1.400 1.660 1.640 1.660 2,580 1.6527 -2.35%
2019-06-28 0 0.085 0.082 0.085 0.081 0.085 1,530,000 128,290 0.0838 1.700 1.640 1.700 1.620 1.700 76,500 1.6770 -2.30%
2019-06-27 0 0.087 0.084 0.087 0.085 0.087 84,500 7,271 0.0860 1.740 1.680 1.740 1.700 1.740 4,225 1.7209 2.35%
2019-06-26 0 0.085 0.083 0.087 0.085 0.088 220,000 18,760 0.0853 1.700 1.660 1.740 1.700 1.760 11,000 1.7055 0.00%
2019-06-25 0 0.085 0.085 0.087 0.085 0.085 50,500 4,290 0.0850 1.700 1.700 1.740 1.700 1.700 2,525 1.6990 -3.41%
2019-06-24 0 0.088 0.085 0.088 0.085 0.088 1,893,000 162,942 0.0861 1.760 1.700 1.760 1.700 1.760 94,650 1.7215 0.00%
2019-06-21 0 0.088 0.088 0.089 0.085 0.089 320,000 28,140 0.0879 1.760 1.760 1.780 1.700 1.780 16,000 1.7588 -3.30%
2019-06-20 0 0.091 0.085 0.091 0.084 0.092 903,000 77,504 0.0858 1.820 1.700 1.820 1.680 1.840 45,150 1.7166 3.41%
2019-06-19 0 0.088 0.085 0.088 0.084 0.091 1,272,000 111,350 0.0875 1.760 1.700 1.760 1.680 1.820 63,600 1.7508 -2.22%
2019-06-18 0 0.090 0.086 0.090 0.086 0.095 214,800 18,844 0.0877 1.800 1.720 1.800 1.720 1.900 10,740 1.7546 0.00%
2019-06-17 0 0.090 0.083 0.092 0.083 0.092 1,407,500 118,182 0.0840 1.800 1.660 1.840 1.660 1.840 70,375 1.6793 8.43%
2019-06-14 0 0.083 0.079 0.083 0.075 0.083 1,167,000 94,365 0.0809 1.660 1.580 1.660 1.500 1.660 58,350 1.6172 0.00%
2019-06-13 0 0.083 0.080 0.083 0.080 0.083 490,000 40,200 0.0820 1.660 1.600 1.660 1.600 1.660 24,500 1.6408 -2.35%
2019-06-12 0 0.085 0.082 0.085 0.083 0.090 840,000 70,680 0.0841 1.700 1.640 1.700 1.660 1.800 42,000 1.6829 -3.41%
2019-06-11 0 0.088 0.087 0.089 0.087 0.090 420,000 37,080 0.0883 1.760 1.740 1.780 1.740 1.800 21,000 1.7657 -2.22%
2019-06-10 0 0.090 0.087 0.090 0.087 0.090 625,000 55,460 0.0887 1.800 1.740 1.800 1.740 1.800 31,250 1.7747 -1.10%
2019-06-06 0 0.091 0.088 0.091 0.088 0.094 1,360,000 122,460 0.0900 1.820 1.760 1.820 1.760 1.880 68,000 1.8009 -3.19%
2019-06-05 0 0.094 0.084 0.095 0.086 0.095 423,000 37,010 0.0875 1.880 1.680 1.900 1.720 1.900 21,150 1.7499 3.30%
2019-06-04 0 0.091 0.085 0.091 0.090 0.091 31,500 2,840 0.0902 1.820 1.700 1.820 1.800 1.820 1,575 1.8032 -1.09%
2019-06-03 0 0.092 0.085 0.092 0.082 0.092 1,578,000 135,366 0.0858 1.840 1.700 1.840 1.640 1.840 78,900 1.7157 -1.08%
2019-05-31 0 0.093 0.088 0.093 0.087 0.094 55,000 4,880 0.0887 1.860 1.760 1.860 1.740 1.880 2,750 1.7745 -1.06%
2019-05-30 0 0.094 0.090 0.094 0.090 0.094 131,000 12,196 0.0931 1.880 1.800 1.880 1.800 1.880 6,550 1.8620 0.00%
2019-05-29 0 0.094 0.090 0.094 0.090 0.095 87,500 8,060 0.0921 1.880 1.800 1.880 1.800 1.900 4,375 1.8423 -1.05%
2019-05-28 0 0.095 0.084 0.095 0.088 0.097 340,000 30,720 0.0904 1.900 1.680 1.900 1.760 1.940 17,000 1.8071 3.26%
2019-05-27 0 0.092 0.085 0.092 0.086 0.093 630,100 55,367 0.0879 1.840 1.700 1.840 1.720 1.860 31,505 1.7574 -2.13%
2019-05-24 0 0.094 0.087 0.094 0.094 0.095 170,000 16,020 0.0942 1.880 1.740 1.880 1.880 1.900 8,500 1.8847 5.62%
2019-05-23 0 0.089 0.085 0.089 0.085 0.089 315,000 27,310 0.0867 1.780 1.700 1.780 1.700 1.780 15,750 1.7340 0.00%
2019-05-22 0 0.089 0.085 0.089 0.087 0.089 1,021,000 89,225 0.0874 1.780 1.700 1.780 1.740 1.780 51,050 1.7478 0.00%
2019-05-21 0 0.089 0.085 0.089 0.085 0.090 1,249,000 108,310 0.0867 1.780 1.700 1.780 1.700 1.800 62,450 1.7343 -1.11%
2019-05-20 0 0.090 0.086 0.090 0.083 0.091 1,200,000 106,890 0.0891 1.800 1.720 1.800 1.660 1.820 60,000 1.7815 -2.17%
2019-05-17 0 0.092 0.089 0.093 0.089 0.093 1,390,000 125,070 0.0900 1.840 1.780 1.860 1.780 1.860 69,500 1.7996 -4.17%
2019-05-16 0 0.096 0.091 0.096 0.090 0.096 1,380,000 127,090 0.0921 1.920 1.820 1.920 1.800 1.920 69,000 1.8419 -2.04%
2019-05-15 0 0.098 0.091 0.098 0.089 0.100 2,618,800 243,284 0.0929 1.960 1.820 1.960 1.780 2.000 130,940 1.8580 5.38%
2019-05-14 0 0.093 0.090 0.093 0.091 0.094 812,500 75,240 0.0926 1.860 1.800 1.860 1.820 1.880 40,625 1.8521 -3.12%
2019-05-10 0 0.096 0.094 0.096 0.093 0.096 1,030,000 97,170 0.0943 1.920 1.880 1.920 1.860 1.920 51,500 1.8868 -2.04%
2019-05-09 0 0.098 0.095 0.098 0.092 0.099 792,400 75,358 0.0951 1.960 1.900 1.960 1.840 1.980 39,620 1.9020 -1.01%
2019-05-08 0 0.099 0.081 0.090 0.091 0.100 655,600 62,672 0.0956 1.980 1.620 1.800 1.820 2.000 32,780 1.9119 -1.98%
2019-05-07 0 0.101 0.097 0.101 0.096 0.101 875,000 84,780 0.0969 2.020 1.940 2.020 1.920 2.020 43,750 1.9378 0.00%
2019-05-06 0 0.101 0.096 0.101 0.092 0.102 1,005,000 98,240 0.0978 2.020 1.920 2.020 1.840 2.040 50,250 1.9550 2.02%
2019-05-03 0 0.099 0.098 0.100 0.098 0.100 1,370,000 135,530 0.0989 1.980 1.960 2.000 1.960 2.000 68,500 1.9785 -5.71%
2019-05-02 0 0.105 0.100 0.105 0.100 0.108 152,000 15,318 0.1008 2.100 2.000 2.100 2.000 2.160 7,600 2.0155 1.94%
2019-04-30 0 0.103 0.098 0.103 0.098 0.109 1,754,000 174,992 0.0998 2.060 1.960 2.060 1.960 2.180 87,700 1.9953 0.98%
2019-04-29 0 0.102 0.098 0.102 0.101 0.102 590,000 59,610 0.1010 2.040 1.960 2.040 2.020 2.040 29,500 2.0207 -2.86%
2019-04-26 0 0.105 0.099 0.105 0.099 0.106 88,400 9,016 0.1020 2.100 1.980 2.100 1.980 2.120 4,420 2.0398 2.94%
2019-04-25 0 0.102 0.099 0.102 0.100 0.106 1,131,805 114,593 0.1012 2.040 1.980 2.040 2.000 2.120 56,590 2.0250 2.00%
2019-04-24 0 0.100 0.100 0.105 0.100 0.106 618,000 62,739 0.1015 2.000 2.000 2.100 2.000 2.120 30,900 2.0304 -8.26%
2019-04-23 0 0.109 0.099 0.109 0.096 0.109 1,320,100 132,089 0.1001 2.180 1.980 2.180 1.920 2.180 66,005 2.0012 5.83%
2019-04-18 0 0.103 0.097 0.103 - - 0 0 - 2.060 1.940 2.060 - - 0 - 0.00%
2019-04-17 0 0.103 0.098 0.103 0.100 0.104 4,280,000 437,150 0.1021 2.060 1.960 2.060 2.000 2.080 214,000 2.0428 -1.90%
2019-04-16 0 0.105 0.103 0.105 0.102 0.109 3,190,000 331,970 0.1041 2.100 2.060 2.100 2.040 2.180 159,500 2.0813 -5.41%
2019-04-15 0 0.111 0.106 0.111 0.100 0.113 5,775,000 620,875 0.1075 2.220 2.120 2.220 2.000 2.260 288,750 2.1502 14.43%
2019-04-12 0 0.097 0.096 0.097 0.096 0.097 730,000 70,710 0.0969 1.940 1.920 1.940 1.920 1.940 36,500 1.9373 -2.02%
2019-04-11 0 0.099 0.096 0.099 0.096 0.100 1,990,000 192,430 0.0967 1.980 1.920 1.980 1.920 2.000 99,500 1.9340 0.00%
2019-04-10 0 0.099 0.099 0.102 0.099 0.106 2,742,800 275,158 0.1003 1.980 1.980 2.040 1.980 2.120 137,140 2.0064 -2.94%
2019-04-09 0 0.102 0.099 0.102 0.099 0.110 7,460,400 763,210 0.1023 2.040 1.980 2.040 1.980 2.200 373,020 2.0460 -7.27%
2019-04-08 0 0.110 0.108 0.110 0.103 0.110 3,491,500 377,377 0.1081 2.200 2.160 2.200 2.060 2.200 174,575 2.1617 -2.65%
2019-04-04 0 0.113 0.108 0.113 0.108 0.113 480,000 52,470 0.1093 2.260 2.160 2.260 2.160 2.260 24,000 2.1863 4.63%
2019-04-03 0 0.108 0.108 0.110 0.106 0.119 2,365,600 254,550 0.1076 2.160 2.160 2.200 2.120 2.380 118,280 2.1521 -1.82%
2019-04-02 0 0.110 0.107 0.110 0.106 0.110 1,180,000 125,640 0.1065 2.200 2.140 2.200 2.120 2.200 59,000 2.1295 0.00%
2019-04-01 0 0.110 0.108 0.110 0.108 0.117 600,000 66,210 0.1104 2.200 2.160 2.200 2.160 2.340 30,000 2.2070 -2.65%
2019-03-29 0 0.113 0.110 0.114 0.112 0.115 1,830,000 205,420 0.1123 2.260 2.200 2.280 2.240 2.300 91,500 2.2450 -2.59%
2019-03-28 0 0.116 0.113 0.117 0.115 0.116 190,000 21,860 0.1151 2.320 2.260 2.340 2.300 2.320 9,500 2.3011 0.87%
2019-03-27 0 0.115 0.109 0.115 0.109 0.115 1,080,000 118,960 0.1101 2.300 2.180 2.300 2.180 2.300 54,000 2.2030 1.77%
2019-03-26 0 0.113 0.109 0.117 0.109 0.113 170,000 19,150 0.1126 2.260 2.180 2.340 2.180 2.260 8,500 2.2529 0.89%
2019-03-25 0 0.112 0.107 0.113 0.108 0.112 1,263,300 138,880 0.1099 2.240 2.140 2.260 2.160 2.240 63,165 2.1987 -1.75%
2019-03-22 0 0.114 0.112 0.115 0.109 0.115 1,800,000 202,330 0.1124 2.280 2.240 2.300 2.180 2.300 90,000 2.2481 1.79%
2019-03-21 0 0.112 0.110 0.113 0.110 0.113 3,891,500 431,269 0.1108 2.240 2.200 2.260 2.200 2.260 194,575 2.2165 -0.88%
2019-03-20 0 0.113 0.108 0.113 0.108 0.115 510,000 55,930 0.1097 2.260 2.160 2.260 2.160 2.300 25,500 2.1933 0.89%
2019-03-19 0 0.112 0.109 0.114 0.108 0.114 98,500 10,930 0.1110 2.240 2.180 2.280 2.160 2.280 4,925 2.2193 0.00%
2019-03-18 0 0.112 0.109 0.112 0.109 0.113 320,900 35,033 0.1092 2.240 2.180 2.240 2.180 2.260 16,045 2.1834 0.90%
2019-03-15 0 0.111 0.110 0.111 0.110 0.113 880,000 97,220 0.1105 2.220 2.200 2.220 2.200 2.260 44,000 2.2095 -2.63%
2019-03-14 0 0.114 0.110 0.114 0.110 0.114 3,215,600 354,189 0.1101 2.280 2.200 2.280 2.200 2.280 160,780 2.2029 3.64%
2019-03-13 0 0.110 0.108 0.111 0.109 0.118 1,976,200 217,596 0.1101 2.200 2.160 2.220 2.180 2.360 98,810 2.2022 0.92%
2019-03-12 0 0.109 0.106 0.109 0.108 0.109 360,200 38,996 0.1083 2.180 2.120 2.180 2.160 2.180 18,010 2.1652 0.00%
2019-03-11 0 0.109 0.104 0.109 0.103 0.110 1,981,400 209,421 0.1057 2.180 2.080 2.180 2.060 2.200 99,070 2.1139 -0.91%
2019-03-08 0 0.110 0.109 0.111 0.108 0.112 3,420,100 375,790 0.1099 2.200 2.180 2.220 2.160 2.240 171,005 2.1975 -2.65%
2019-03-07 0 0.113 0.111 0.113 0.106 0.113 3,615,000 396,400 0.1097 2.260 2.220 2.260 2.120 2.260 180,750 2.1931 0.00%
2019-03-06 0 0.113 0.110 0.113 0.110 0.117 2,837,000 316,069 0.1114 2.260 2.200 2.260 2.200 2.340 141,850 2.2282 -3.42%
2019-03-05 0 0.117 0.110 0.117 0.110 0.117 3,270,100 365,508 0.1118 2.340 2.200 2.340 2.200 2.340 163,505 2.2355 0.00%
2019-03-04 0 0.117 0.113 0.117 0.108 0.120 4,340,000 496,470 0.1144 2.340 2.260 2.340 2.160 2.400 217,000 2.2879 -2.50%
2019-03-01 0 0.120 0.115 0.120 0.113 0.123 18,550,000 2,141,200 0.1154 2.400 2.300 2.400 2.260 2.460 927,500 2.3086 -2.44%
2019-02-28 0 0.123 0.120 0.123 0.115 0.135 17,552,500 2,150,651 0.1225 2.460 2.400 2.460 2.300 2.700 877,625 2.4505 2.50%
2019-02-27 0 0.120 0.114 0.120 0.114 0.123 1,710,000 202,960 0.1187 2.400 2.280 2.400 2.280 2.460 85,500 2.3738 3.45%
2019-02-26 0 0.116 0.112 0.117 0.110 0.121 5,681,300 639,128 0.1125 2.320 2.240 2.340 2.200 2.420 284,065 2.2499 -4.13%
2019-02-25 0 0.121 0.119 0.122 0.116 0.124 1,486,200 178,631 0.1202 2.420 2.380 2.440 2.320 2.480 74,310 2.4039 0.00%
2019-02-22 0 0.121 0.121 0.122 0.120 0.125 2,865,000 345,095 0.1205 2.420 2.420 2.440 2.400 2.500 143,250 2.4090 -1.63%
2019-02-21 0 0.123 0.117 0.123 0.111 0.123 1,228,000 149,516 0.1218 2.460 2.340 2.460 2.220 2.460 61,400 2.4351 0.00%
2019-02-20 0 0.123 0.118 0.123 0.118 0.124 5,881,300 711,133 0.1209 2.460 2.360 2.460 2.360 2.480 294,065 2.4183 0.00%
2019-02-19 0 0.123 0.116 0.123 0.116 0.128 2,457,400 294,553 0.1199 2.460 2.320 2.460 2.320 2.560 122,870 2.3973 -1.60%
2019-02-18 0 0.125 0.121 0.125 0.120 0.126 3,384,200 411,903 0.1217 2.500 2.420 2.500 2.400 2.520 169,210 2.4343 -1.57%
2019-02-15 0 0.127 0.122 0.128 0.123 0.128 1,150,800 146,834 0.1276 2.540 2.440 2.560 2.460 2.560 57,540 2.5519 1.60%
2019-02-14 0 0.125 0.125 0.129 0.125 0.130 77,700 9,943 0.1280 2.500 2.500 2.580 2.500 2.600 3,885 2.5593 -3.85%
2019-02-13 0 0.130 0.124 0.130 0.124 0.130 1,564,100 200,932 0.1285 2.600 2.480 2.600 2.480 2.600 78,205 2.5693 0.78%
2019-02-12 0 0.129 0.125 0.129 0.122 0.130 2,458,500 314,248 0.1278 2.580 2.500 2.580 2.440 2.600 122,925 2.5564 3.20%
2019-02-11 0 0.125 0.121 0.127 0.125 0.127 2,120,100 264,691 0.1248 2.500 2.420 2.540 2.500 2.540 106,005 2.4970 -0.79%
2019-02-08 0 0.126 0.121 0.127 0.120 0.129 1,850,000 229,800 0.1242 2.520 2.420 2.540 2.400 2.580 92,500 2.4843 3.28%
2019-02-04 0 0.122 0.122 0.126 0.120 0.128 2,038,900 249,260 0.1223 2.440 2.440 2.520 2.400 2.560 101,945 2.4450 -5.43%
2019-02-01 0 0.129 0.119 0.129 0.120 0.131 468,400 58,593 0.1251 2.580 2.380 2.580 2.400 2.620 23,420 2.5018 -0.77%
2019-01-31 0 0.130 0.125 0.130 0.123 0.132 251,800 32,682 0.1298 2.600 2.500 2.600 2.460 2.640 12,590 2.5959 -0.76%
2019-01-30 0 0.131 0.124 0.131 0.123 0.134 3,040,000 379,380 0.1248 2.620 2.480 2.620 2.460 2.680 152,000 2.4959 0.00%
2019-01-29 0 0.131 0.121 0.131 - - 0 0 - 2.620 2.420 2.620 - - 0 - -0.76%
2019-01-28 0 0.132 0.123 0.132 0.130 0.133 115,000 15,010 0.1305 2.640 2.460 2.640 2.600 2.660 5,750 2.6104 3.94%
2019-01-25 0 0.127 0.120 0.130 - - 0 0 - 2.540 2.400 2.600 - - 0 - 0.00%
2019-01-24 0 0.127 0.124 0.127 0.123 0.132 2,605,000 332,640 0.1277 2.540 2.480 2.540 2.460 2.640 130,250 2.5539 3.25%
2019-01-23 0 0.123 0.122 0.128 0.122 0.137 8,370,000 1,103,020 0.1318 2.460 2.440 2.560 2.440 2.740 418,500 2.6357 -7.52%
2019-01-22 0 0.133 0.128 0.133 0.108 0.140 15,215,300 2,014,335 0.1324 2.660 2.560 2.660 2.160 2.800 760,765 2.6478 6.40%
2019-01-21 0 0.125 0.120 0.124 0.120 0.132 12,031,900 1,517,485 0.1261 2.500 2.400 2.480 2.400 2.640 601,595 2.5224 -6.72%
2019-01-18 0 0.134 0.124 0.134 0.130 0.134 4,410,000 587,890 0.1333 2.680 2.480 2.680 2.600 2.680 220,500 2.6662 3.08%
2019-01-17 0 0.130 0.125 0.130 0.125 0.137 7,610,500 975,811 0.1282 2.600 2.500 2.600 2.500 2.740 380,525 2.5644 -5.80%
2019-01-16 0 0.138 0.131 0.138 0.128 0.139 9,420,000 1,275,690 0.1354 2.760 2.620 2.760 2.560 2.780 471,000 2.7085 1.47%
2019-01-15 0 0.136 0.130 0.136 0.130 0.140 5,695,500 780,432 0.1370 2.720 2.600 2.720 2.600 2.800 284,775 2.7405 0.74%
2019-01-14 0 0.135 0.128 0.135 0.130 0.138 4,009,500 543,790 0.1356 2.700 2.560 2.700 2.600 2.760 200,475 2.7125 -2.17%
2019-01-11 0 0.138 0.128 0.137 0.128 0.140 680,000 91,660 0.1348 2.760 2.560 2.740 2.560 2.800 34,000 2.6959 2.22%
2019-01-10 0 0.135 0.128 0.135 0.126 0.136 7,085,000 921,032 0.1300 2.700 2.560 2.700 2.520 2.720 354,250 2.5999 -3.57%
2019-01-09 0 0.140 0.134 0.140 0.135 0.140 6,040,500 820,589 0.1358 2.800 2.680 2.800 2.700 2.800 302,025 2.7170 -0.71%
2019-01-08 0 0.141 0.136 0.141 0.135 0.141 5,290,000 731,080 0.1382 2.820 2.720 2.820 2.700 2.820 264,500 2.7640 -1.40%
2019-01-07 0 0.143 0.130 0.143 0.143 0.143 40,700 5,808 0.1427 2.860 2.600 2.860 2.860 2.860 2,035 2.8541 0.00%
2019-01-04 0 0.143 0.138 0.143 0.143 0.145 1,558,400 223,366 0.1433 2.860 2.760 2.860 2.860 2.900 77,920 2.8666 0.70%
2019-01-03 0 0.142 0.140 0.145 0.141 0.151 3,003,000 428,461 0.1427 2.840 2.800 2.900 2.820 3.020 150,150 2.8536 -10.69%
2019-01-02 0 0.159 0.157 0.160 0.151 0.185 6,945,000 1,123,775 0.1618 3.180 3.140 3.200 3.020 3.700 347,250 3.2362 -14.05%
2018-12-31 0 0.185 0.146 0.180 0.141 0.187 3,148,233 517,806 0.1645 3.700 2.920 3.600 2.820 3.740 157,412 3.2895 33.09%
2018-12-28 0 0.139 0.135 0.141 0.135 0.143 1,561,000 220,155 0.1410 2.780 2.700 2.820 2.700 2.860 78,050 2.8207 -2.11%
2018-12-27 0 0.142 0.133 0.142 0.143 0.145 90,000 12,990 0.1443 2.840 2.660 2.840 2.860 2.900 4,500 2.8867 -2.07%
2018-12-24 0 0.145 0.123 0.145 0.103 0.148 230,000 32,020 0.1392 2.900 2.460 2.900 2.060 2.960 11,500 2.7843 5.07%
2018-12-21 0 0.138 0.136 0.144 0.136 0.145 2,225,000 315,985 0.1420 2.760 2.720 2.880 2.720 2.900 111,250 2.8403 -3.50%
2018-12-20 0 0.143 0.139 0.145 0.139 0.145 750,000 105,660 0.1409 2.860 2.780 2.900 2.780 2.900 37,500 2.8176 -1.38%
2018-12-19 0 0.145 0.140 0.145 0.138 0.147 5,100,000 731,710 0.1435 2.900 2.800 2.900 2.760 2.940 255,000 2.8695 2.84%
2018-12-18 0 0.141 0.137 0.141 0.138 0.144 5,076,829 714,417 0.1407 2.820 2.740 2.820 2.760 2.880 253,841 2.8144 -2.08%
2018-12-17 0 0.144 0.139 0.144 0.138 0.148 4,249,900 605,127 0.1424 2.880 2.780 2.880 2.760 2.960 212,495 2.8477 1.41%
2018-12-14 0 0.142 0.139 0.143 0.139 0.149 6,310,000 902,950 0.1431 2.840 2.780 2.860 2.780 2.980 315,500 2.8620 -1.39%
2018-12-13 0 0.144 0.140 0.144 0.138 0.153 9,726,000 1,410,050 0.1450 2.880 2.800 2.880 2.760 3.060 486,300 2.8995 1.41%
2018-12-12 0 0.142 0.142 0.143 0.138 0.154 5,400,000 781,500 0.1447 2.840 2.840 2.860 2.760 3.080 270,000 2.8944 -6.58%
2018-12-11 0 0.152 0.143 0.152 0.138 0.155 2,830,000 425,010 0.1502 3.040 2.860 3.040 2.760 3.100 141,500 3.0036 4.83%
2018-12-10 0 0.145 0.132 0.145 0.134 0.149 2,760,000 392,320 0.1421 2.900 2.640 2.900 2.680 2.980 138,000 2.8429 -3.33%
2018-12-07 0 0.150 0.145 0.151 0.144 0.151 2,750,800 405,622 0.1475 3.000 2.900 3.020 2.880 3.020 137,540 2.9491 2.04%
2018-12-06 0 0.147 0.143 0.148 0.143 0.151 727,000 107,003 0.1472 2.940 2.860 2.960 2.860 3.020 36,350 2.9437 -2.00%
2018-12-05 0 0.150 0.148 0.154 0.147 0.150 960,000 142,700 0.1486 3.000 2.960 3.080 2.940 3.000 48,000 2.9729 0.00%
2018-12-04 0 0.150 0.149 0.150 0.148 0.155 1,332,300 201,449 0.1512 3.000 2.980 3.000 2.960 3.100 66,615 3.0241 -0.66%
2018-12-03 0 0.151 0.151 0.155 0.151 0.155 455,000 69,315 0.1523 3.020 3.020 3.100 3.020 3.100 22,750 3.0468 0.67%
2018-11-30 0 0.150 0.148 0.153 - - 0 0 - 3.000 2.960 3.060 - - 0 - 0.00%
2018-11-29 0 0.150 0.150 0.152 0.141 0.152 1,800,000 265,340 0.1474 3.000 3.000 3.040 2.820 3.040 90,000 2.9482 0.00%
2018-11-28 0 0.150 0.145 0.150 0.140 0.150 367,500 54,042 0.1471 3.000 2.900 3.000 2.800 3.000 18,375 2.9411 5.63%
2018-11-27 0 0.142 0.141 0.146 0.140 0.149 2,110,000 297,030 0.1408 2.840 2.820 2.920 2.800 2.980 105,500 2.8155 -5.33%
2018-11-26 0 0.150 0.148 0.152 0.150 0.151 330,000 49,740 0.1507 3.000 2.960 3.040 3.000 3.020 16,500 3.0145 -3.23%
2018-11-23 0 0.155 0.152 0.155 0.149 0.155 2,381,000 359,710 0.1511 3.100 3.040 3.100 2.980 3.100 119,050 3.0215 2.65%
2018-11-22 0 0.151 0.151 0.154 0.150 0.152 250,200 37,768 0.1510 3.020 3.020 3.080 3.000 3.040 12,510 3.0190 0.67%
2018-11-21 0 0.150 0.149 0.153 0.148 0.155 1,880,000 287,980 0.1532 3.000 2.980 3.060 2.960 3.100 94,000 3.0636 -1.32%
2018-11-20 0 0.152 0.147 0.155 0.152 0.156 1,250,000 191,960 0.1536 3.040 2.940 3.100 3.040 3.120 62,500 3.0714 -0.65%
2018-11-19 0 0.153 0.151 0.158 0.151 0.155 1,730,000 263,640 0.1524 3.060 3.020 3.160 3.020 3.100 86,500 3.0479 2.00%
2018-11-16 0 0.150 0.147 0.151 0.146 0.151 3,289,800 485,752 0.1477 3.000 2.940 3.020 2.920 3.020 164,490 2.9531 0.67%
2018-11-15 0 0.149 0.149 0.152 0.149 0.152 253,500 38,255 0.1509 2.980 2.980 3.040 2.980 3.040 12,675 3.0181 -1.97%
2018-11-14 0 0.152 0.149 0.152 0.149 0.154 860,000 129,450 0.1505 3.040 2.980 3.040 2.980 3.080 43,000 3.0105 2.01%
2018-11-13 0 0.149 0.147 0.150 0.147 0.153 950,000 141,670 0.1491 2.980 2.940 3.000 2.940 3.060 47,500 2.9825 2.76%
2018-11-12 0 0.145 0.142 0.151 0.144 0.154 820,000 122,520 0.1494 2.900 2.840 3.020 2.880 3.080 41,000 2.9883 0.00%
2018-11-09 0 0.145 0.144 0.145 0.143 0.145 163,200 23,563 0.1444 2.900 2.880 2.900 2.860 2.900 8,160 2.8876 0.69%
2018-11-08 0 0.144 0.141 0.144 0.143 0.151 1,038,500 151,268 0.1457 2.880 2.820 2.880 2.860 3.020 51,925 2.9132 -5.26%
2018-11-07 0 0.152 0.143 0.152 0.147 0.152 103,900 15,495 0.1491 3.040 2.860 3.040 2.940 3.040 5,195 2.9827 3.40%
2018-11-06 0 0.147 0.143 0.147 0.144 0.151 1,750,000 258,700 0.1478 2.940 2.860 2.940 2.880 3.020 87,500 2.9566 1.38%
2018-11-05 0 0.145 0.144 0.146 0.140 0.145 580,000 81,880 0.1412 2.900 2.880 2.920 2.800 2.900 29,000 2.8234 -1.36%
2018-11-02 0 0.147 0.145 0.148 0.144 0.148 4,410,000 642,410 0.1457 2.940 2.900 2.960 2.880 2.960 220,500 2.9134 0.00%
2018-11-01 0 0.147 0.144 0.150 0.143 0.151 640,000 95,670 0.1495 2.940 2.880 3.000 2.860 3.020 32,000 2.9897 -2.65%
2018-10-31 0 0.151 0.142 0.151 0.142 0.151 765,000 110,390 0.1443 3.020 2.840 3.020 2.840 3.020 38,250 2.8860 6.34%
2018-10-30 0 0.142 0.142 0.150 0.142 0.146 145,000 20,855 0.1438 2.840 2.840 3.000 2.840 2.920 7,250 2.8766 -5.96%
2018-10-29 0 0.151 0.143 0.151 0.143 0.151 1,408,000 206,854 0.1469 3.020 2.860 3.020 2.860 3.020 70,400 2.9383 2.72%
2018-10-26 0 0.147 0.147 0.152 0.147 0.161 3,551,500 537,164 0.1512 2.940 2.940 3.040 2.940 3.220 177,575 3.0250 -10.37%
2018-10-25 0 0.164 0.149 0.164 0.143 0.164 1,449,000 227,189 0.1568 3.280 2.980 3.280 2.860 3.280 72,450 3.1358 5.13%
2018-10-24 0 0.156 0.145 0.157 0.147 0.157 2,261,000 338,354 0.1496 3.120 2.900 3.140 2.940 3.140 113,050 2.9930 2.63%
2018-10-23 0 0.152 0.143 0.151 0.143 0.163 3,130,000 472,500 0.1510 3.040 2.860 3.020 2.860 3.260 156,500 3.0192 -2.56%
2018-10-22 0 0.156 0.156 0.162 0.146 0.162 3,155,000 480,475 0.1523 3.120 3.120 3.240 2.920 3.240 157,750 3.0458 0.65%
2018-10-19 0 0.155 0.163 0.165 0.150 0.168 8,990,000 1,412,960 0.1572 3.100 3.260 3.300 3.000 3.360 449,500 3.1434 -8.28%
2018-10-18 0 0.169 0.169 0.170 0.163 0.171 2,345,786 393,332 0.1677 3.380 3.380 3.400 3.260 3.420 117,289 3.3535 0.60%
2018-10-16 0 0.168 0.158 0.168 0.163 0.170 231,000 38,826 0.1681 3.360 3.160 3.360 3.260 3.400 11,550 3.3616 6.33%
2018-10-15 0 0.158 0.157 0.158 0.155 0.165 920,072 145,906 0.1586 3.160 3.140 3.160 3.100 3.300 46,004 3.1716 0.00%
2018-10-12 0 0.158 0.154 0.162 0.155 0.164 1,020,000 162,720 0.1595 3.160 3.080 3.240 3.100 3.280 51,000 3.1906 2.60%
2018-10-11 0 0.154 0.151 0.154 0.142 0.155 3,389,900 512,295 0.1511 3.080 3.020 3.080 2.840 3.100 169,495 3.0225 -1.91%
2018-10-10 0 0.157 0.153 0.158 0.153 0.163 1,997,500 314,710 0.1576 3.140 3.060 3.160 3.060 3.260 99,875 3.1510 -5.99%
2018-10-09 0 0.167 0.166 0.167 0.159 0.183 7,127,800 1,226,974 0.1721 3.340 3.320 3.340 3.180 3.660 356,390 3.4428 4.37%
2018-10-08 0 0.160 0.159 0.165 0.156 0.173 8,280,000 1,357,320 0.1639 3.200 3.180 3.300 3.120 3.460 414,000 3.2786 -9.09%
2018-10-05 0 0.176 0.175 0.178 0.175 0.194 8,660,000 1,594,250 0.1841 3.520 3.500 3.560 3.500 3.880 433,000 3.6819 -10.20%
2018-10-04 0 0.196 0.194 0.197 0.190 0.206 13,620,000 2,660,345 0.1953 3.920 3.880 3.940 3.800 4.120 681,000 3.9065 -4.85%
2018-10-03 0 0.206 0.205 0.207 0.197 0.246 19,490,000 4,204,780 0.2157 4.120 4.100 4.140 3.940 4.920 974,500 4.3148 -14.17%
2018-10-02 0 0.240 0.234 0.240 0.233 0.249 3,714,000 892,022 0.2402 4.800 4.680 4.800 4.660 4.980 185,700 4.8036 -4.00%
2018-09-28 0 0.250 0.246 0.255 0.233 0.290 25,825,992 6,489,073 0.2513 5.000 4.920 5.100 4.660 5.800 1,291,300 5.0252 -3.85%
2018-09-27 0 0.260 0.260 0.265 0.240 0.410 62,312,496 19,575,844 0.3142 5.200 5.200 5.300 4.800 8.200 3,115,625 6.2831 13.04%
2018-09-26 0 0.230 0.233 0.239 0.224 0.235 1,584,200 362,663 0.2289 4.600 4.660 4.780 4.480 4.700 79,210 4.5785 2.68%
2018-09-24 0 0.224 0.223 0.224 0.220 0.231 3,052,500 685,112 0.2244 4.480 4.460 4.480 4.400 4.620 152,625 4.4889 -2.61%
2018-09-21 0 0.230 0.229 0.232 0.229 0.235 1,609,200 370,798 0.2304 4.600 4.580 4.640 4.580 4.700 80,460 4.6085 -2.54%
2018-09-20 0 0.236 0.232 0.237 0.227 0.236 1,350,033 312,607 0.2316 4.720 4.640 4.740 4.540 4.720 67,502 4.6311 1.29%
2018-09-19 0 0.233 0.230 0.233 0.230 0.234 574,900 132,039 0.2297 4.660 4.600 4.660 4.600 4.680 28,745 4.5935 0.87%
2018-09-18 0 0.231 0.231 0.239 0.230 0.239 510,500 119,524 0.2341 4.620 4.620 4.780 4.600 4.780 25,525 4.6826 0.43%
2018-09-17 0 0.230 0.230 0.232 0.230 0.232 1,374,900 316,278 0.2300 4.600 4.600 4.640 4.600 4.640 68,745 4.6007 -0.86%
2018-09-14 0 0.232 0.232 0.234 0.228 0.235 2,451,500 566,631 0.2311 4.640 4.640 4.680 4.560 4.700 122,575 4.6227 -0.43%
2018-09-13 0 0.233 0.233 0.234 0.230 0.237 9,370,900 2,173,119 0.2319 4.660 4.660 4.680 4.600 4.740 468,545 4.6380 -2.92%
2018-09-12 0 0.240 0.240 0.241 0.226 0.245 31,877,300 7,569,777 0.2375 4.800 4.800 4.820 4.520 4.900 1,593,865 4.7493 3.00%
2018-09-11 0 0.233 0.233 0.234 0.227 0.249 18,402,618 4,376,993 0.2378 4.660 4.660 4.680 4.540 4.980 920,131 4.7569 1.30%
2018-09-10 0 0.230 0.230 0.234 0.230 0.244 3,934,700 909,327 0.2311 4.600 4.600 4.680 4.600 4.880 196,735 4.6221 -4.17%
2018-09-07 0 0.240 0.245 0.248 0.229 0.249 7,489,900 1,756,869 0.2346 4.800 4.900 4.960 4.580 4.980 374,495 4.6913 -4.00%
2018-09-06 0 0.250 0.250 0.255 0.235 0.260 8,806,399 2,182,146 0.2478 5.000 5.000 5.100 4.700 5.200 440,320 4.9558 0.00%
2018-09-05 0 0.250 0.245 0.250 0.245 0.275 6,248,900 1,616,092 0.2586 5.000 4.900 5.000 4.900 5.500 312,445 5.1724 -3.85%
2018-09-04 0 0.260 0.250 0.260 0.250 0.280 2,324,800 596,714 0.2567 5.200 5.000 5.200 5.000 5.600 116,240 5.1335 -1.89%
2018-09-03 0 0.265 0.265 0.270 0.247 0.265 1,547,600 400,624 0.2589 5.300 5.300 5.400 4.940 5.300 77,380 5.1774 3.92%
2018-08-31 0 0.255 0.260 0.265 0.240 0.255 875,000 216,015 0.2469 5.100 5.200 5.300 4.800 5.100 43,750 4.9375 3.24%
2018-08-30 0 0.247 0.260 0.265 0.247 0.265 725,000 182,685 0.2520 4.940 5.200 5.300 4.940 5.300 36,250 5.0396 -5.00%
2018-08-29 0 0.260 0.260 0.270 0.240 0.265 4,645,700 1,181,147 0.2542 5.200 5.200 5.400 4.800 5.300 232,285 5.0849 7.00%
2018-08-28 0 0.243 0.250 0.255 0.231 0.255 2,682,100 649,924 0.2423 4.860 5.000 5.100 4.620 5.100 134,105 4.8464 2.53%
2018-08-27 0 0.237 0.237 0.240 0.237 0.249 1,923,900 468,149 0.2433 4.740 4.740 4.800 4.740 4.980 96,195 4.8667 3.69%
2018-08-24 0 0.280 0.270 0.280 0.260 0.290 4,272,100 1,177,369 0.2756 4.571 4.408 4.571 4.245 4.735 261,666 4.4995 1.82%
2018-08-23 0 0.275 0.270 0.275 0.265 0.285 1,891,000 514,960 0.2723 4.490 4.408 4.490 4.327 4.653 115,824 4.4461 -3.51%
2018-08-22 0 0.285 0.275 0.285 0.275 0.285 640,900 178,089 0.2779 4.653 4.490 4.653 4.490 4.653 39,255 4.5367 -1.72%
2018-08-21 0 0.290 0.275 0.290 0.280 0.290 540,000 153,500 0.2843 4.735 4.490 4.735 4.571 4.735 33,075 4.6410 -3.33%
2018-08-20 0 0.300 0.285 0.300 0.285 0.300 287,800 83,245 0.2892 4.898 4.653 4.898 4.653 4.898 17,628 4.7224 0.00%
2018-08-17 0 0.300 0.295 0.300 0.285 0.300 353,900 104,712 0.2959 4.898 4.816 4.898 4.653 4.898 21,676 4.8307 -1.64%
2018-08-16 0 0.305 0.290 0.305 0.280 0.305 942,000 271,880 0.2886 4.980 4.735 4.980 4.571 4.980 57,698 4.7122 5.17%
2018-08-15 0 0.290 0.275 0.290 0.275 0.290 610,700 170,719 0.2795 4.735 4.490 4.735 4.490 4.735 37,405 4.5640 0.00%
2018-08-14 0 0.290 0.280 0.290 0.275 0.295 460,000 131,250 0.2853 4.735 4.571 4.735 4.490 4.816 28,175 4.6584 -1.69%
2018-08-13 0 0.295 0.290 0.295 0.280 0.300 854,300 248,226 0.2906 4.816 4.735 4.816 4.571 4.898 52,326 4.7438 -3.28%
2018-08-10 0 0.305 0.300 0.305 0.290 0.305 200,000 59,200 0.2960 4.980 4.898 4.980 4.735 4.980 12,250 4.8327 0.00%
2018-08-09 0 0.305 0.295 0.305 0.295 0.305 505,000 150,225 0.2975 4.980 4.816 4.980 4.816 4.980 30,931 4.8567 1.67%
2018-08-08 0 0.300 0.285 0.300 0.290 0.300 141,000 41,965 0.2976 4.898 4.653 4.898 4.735 4.898 8,636 4.8592 0.00%
2018-08-07 0 0.300 0.295 0.300 0.300 0.320 1,307,600 401,193 0.3068 4.898 4.816 4.898 4.898 5.224 80,090 5.0092 -7.69%
2018-08-06 0 0.325 0.320 0.325 0.300 0.325 3,778,300 1,185,856 0.3139 5.306 5.224 5.306 4.898 5.306 231,421 5.1242 0.00%
2018-08-03 0 0.325 0.325 0.335 0.295 0.330 4,107,900 1,288,612 0.3137 5.306 5.306 5.469 4.816 5.388 251,609 5.1215 3.17%
2018-08-02 0 0.315 0.310 0.315 0.285 0.320 2,141,000 652,610 0.3048 5.143 5.061 5.143 4.653 5.224 131,136 4.9766 5.00%
2018-08-01 0 0.300 0.300 0.310 0.280 0.300 2,252,500 661,912 0.2939 4.898 4.898 5.061 4.571 4.898 137,966 4.7977 3.45%
2018-07-31 0 0.290 0.275 0.290 0.265 0.290 145,000 39,660 0.2735 4.735 4.490 4.735 4.327 4.735 8,881 4.4656 3.57%
2018-07-30 0 0.280 0.265 0.285 0.280 0.280 15,000 4,060 0.2707 4.571 4.327 4.653 4.571 4.571 919 4.4190 0.00%
2018-07-27 0 0.280 0.270 0.280 0.270 0.285 112,500 30,850 0.2742 4.571 4.408 4.571 4.408 4.653 6,891 4.4771 0.00%
2018-07-26 0 0.280 0.270 0.280 0.270 0.280 480,500 132,125 0.2750 4.571 4.408 4.571 4.408 4.571 29,431 4.4894 -1.75%
2018-07-25 0 0.285 0.280 0.285 0.285 0.285 565,000 160,900 0.2848 4.653 4.571 4.653 4.653 4.653 34,606 4.6494 -1.72%
2018-07-24 0 0.290 0.270 0.290 0.270 0.290 245,000 66,825 0.2728 4.735 4.408 4.735 4.408 4.735 15,006 4.4531 7.41%
2018-07-23 0 0.270 0.270 0.275 0.270 0.290 3,000,600 835,605 0.2785 4.408 4.408 4.490 4.408 4.735 183,787 4.5466 -1.82%
2018-07-20 0 0.275 0.275 0.280 0.265 0.280 1,098,500 298,292 0.2715 4.490 4.490 4.571 4.327 4.571 67,283 4.4334 1.85%
2018-07-19 0 0.270 0.270 0.275 0.255 0.280 1,565,500 411,329 0.2627 4.408 4.408 4.490 4.163 4.571 95,887 4.2897 3.85%
2018-07-18 0 0.260 0.260 0.270 0.260 0.260 354,600 92,044 0.2596 4.245 4.245 4.408 4.245 4.245 21,719 4.2379 0.00%
2018-07-17 0 0.260 0.260 0.265 0.255 0.265 457,700 118,910 0.2598 4.245 4.245 4.327 4.163 4.327 28,034 4.2416 -1.89%
2018-07-16 0 0.265 0.265 0.270 0.265 0.280 335,200 91,650 0.2734 4.327 4.327 4.408 4.327 4.571 20,531 4.4640 1.92%
2018-07-13 0 0.260 0.260 0.265 0.237 0.265 2,727,800 686,186 0.2516 4.245 4.245 4.327 3.869 4.327 167,078 4.1070 6.56%
2018-07-12 0 0.244 0.240 0.244 0.238 0.250 806,988 196,109 0.2430 3.984 3.918 3.984 3.886 4.082 49,428 3.9676 -2.01%
2018-07-11 0 0.249 0.245 0.249 0.242 0.255 1,084,522 268,250 0.2473 4.065 4.000 4.065 3.951 4.163 66,427 4.0383 -2.35%
2018-07-10 0 0.255 0.250 0.255 0.250 0.255 1,622,818 406,966 0.2508 4.163 4.082 4.163 4.082 4.163 99,398 4.0943 -3.77%
2018-07-09 0 0.265 0.255 0.265 0.255 0.275 4,044,098 1,064,205 0.2632 4.327 4.163 4.327 4.163 4.490 247,701 4.2963 -5.36%
2018-07-06 0 0.280 0.280 0.285 0.265 0.285 1,920,000 531,450 0.2768 4.571 4.571 4.653 4.327 4.653 117,600 4.5191 -1.75%
2018-07-05 0 0.285 0.285 0.290 0.275 0.295 2,382,500 686,322 0.2881 4.653 4.653 4.735 4.490 4.816 145,928 4.7032 -6.56%
2018-07-04 0 0.305 0.305 0.310 0.285 0.315 5,442,000 1,641,090 0.3016 4.980 4.980 5.061 4.653 5.143 333,322 4.9234 -1.61%
2018-07-03 0 0.310 0.305 0.310 0.305 0.335 1,630,000 518,025 0.3178 5.061 4.980 5.061 4.980 5.469 99,838 5.1887 -3.12%
2018-06-29 0 0.320 0.325 0.330 0.300 0.330 2,658,614 851,234 0.3202 5.224 5.306 5.388 4.898 5.388 162,840 5.2274 -1.54%
2018-06-28 0 0.325 0.320 0.325 0.320 0.330 3,120,100 1,003,430 0.3216 5.306 5.224 5.306 5.224 5.388 191,106 5.2506 0.00%
2018-06-27 0 0.325 0.335 0.340 0.310 0.330 5,471,500 1,771,315 0.3237 5.306 5.469 5.551 5.061 5.388 335,129 5.2855 -2.99%
2018-06-26 0 0.335 0.335 0.340 0.315 0.340 5,309,300 1,766,530 0.3327 5.469 5.469 5.551 5.143 5.551 325,195 5.4322 0.00%
2018-06-25 0 0.335 0.335 0.340 0.295 0.340 6,492,220 2,076,281 0.3198 5.469 5.469 5.551 4.816 5.551 397,648 5.2214 9.84%
2018-06-22 0 0.305 0.305 0.320 0.239 0.325 33,738,450 8,773,042 0.2600 4.980 4.980 5.224 3.902 5.306 2,066,480 4.2454 1.67%
2018-06-21 0 0.300 0.295 0.305 0.295 0.310 1,607,014 481,793 0.2998 4.898 4.816 4.980 4.816 5.061 98,430 4.8948 0.00%
2018-06-20 0 0.300 0.300 0.310 0.295 0.305 589,301 177,489 0.3012 4.898 4.898 5.061 4.816 4.980 36,095 4.9173 0.00%
2018-06-19 0 0.300 0.295 0.305 0.295 0.310 6,610,127 1,989,013 0.3009 4.898 4.816 4.980 4.816 5.061 404,870 4.9127 -6.25%
2018-06-15 0 0.320 0.320 0.325 0.310 0.350 13,232,377 4,258,698 0.3218 5.224 5.224 5.306 5.061 5.714 810,483 5.2545 3.23%
2018-06-14 0 0.310 0.305 0.310 0.305 0.320 1,985,400 609,655 0.3071 5.061 4.980 5.061 4.980 5.224 121,606 5.0134 -3.12%
2018-06-13 0 0.320 0.315 0.320 0.315 0.330 19,689,100 6,317,588 0.3209 5.224 5.143 5.224 5.143 5.388 1,205,957 5.2386 -3.03%
2018-06-12 0 0.330 0.330 0.345 0.320 0.385 4,729,000 1,591,605 0.3366 5.388 5.388 5.633 5.224 6.286 289,651 5.4949 -13.16%
2018-06-11 0 0.380 0.375 0.380 0.365 0.380 379,100 141,016 0.3720 6.204 6.122 6.204 5.959 6.204 23,220 6.0731 0.00%
2018-06-08 0 0.380 0.370 0.380 0.360 0.380 546,100 200,664 0.3674 6.204 6.041 6.204 5.878 6.204 33,449 5.9992 0.00%
2018-06-07 0 0.380 0.370 0.385 0.370 0.400 808,500 307,793 0.3807 6.204 6.041 6.286 6.041 6.531 49,521 6.2155 -6.17%
2018-06-06 0 0.405 0.400 0.405 0.400 0.410 578,899 233,539 0.4034 6.612 6.531 6.612 6.531 6.694 35,458 6.5864 -1.22%
2018-06-05 0 0.410 0.400 0.410 0.390 0.410 599,151 238,211 0.3976 6.694 6.531 6.694 6.367 6.694 36,698 6.4911 0.00%
2018-06-04 0 0.410 0.400 0.410 0.400 0.420 639,100 259,592 0.4062 6.694 6.531 6.694 6.531 6.857 39,145 6.6316 2.50%
2018-06-01 0 0.400 0.370 0.400 0.370 0.410 1,504,200 577,744 0.3841 6.531 6.041 6.531 6.041 6.694 92,132 6.2708 1.27%
2018-05-31 0 0.395 0.395 0.400 0.350 0.395 392,700 147,283 0.3751 6.449 6.449 6.531 5.714 6.449 24,053 6.1233 5.33%
2018-05-30 0 0.375 0.355 0.375 0.340 0.375 1,270,100 449,462 0.3539 6.122 5.796 6.122 5.551 6.122 77,794 5.7776 1.35%
2018-05-29 0 0.370 0.350 0.370 0.350 0.400 1,075,000 394,354 0.3668 6.041 5.714 6.041 5.714 6.531 65,844 5.9892 -7.50%
2018-05-28 0 0.400 0.410 0.415 0.380 0.410 206,300 83,234 0.4035 6.531 6.694 6.776 6.204 6.694 12,636 6.5871 0.00%
2018-05-25 0 0.020 0.019 0.020 0.019 0.021 23,964,000 480,826 0.0201 6.531 6.204 6.531 6.204 6.857 73,390 6.5517 0.00%
2018-05-24 0 0.020 0.019 0.020 0.019 0.021 37,586,000 757,318 0.0201 6.531 6.204 6.531 6.204 6.857 115,107 6.5792 0.00%
2018-05-23 0 0.020 0.020 0.021 0.020 0.021 48,080,000 967,426 0.0201 6.531 6.531 6.857 6.531 6.857 147,245 6.5702 0.00%
2018-05-21 0 0.020 0.020 0.021 0.019 0.021 106,466,000 2,171,410 0.0204 6.531 6.531 6.857 6.204 6.857 326,052 6.6597 5.26%
2018-05-18 0 0.019 0.019 0.020 0.018 0.020 94,218,000 1,802,824 0.0191 6.204 6.204 6.531 5.878 6.531 288,543 6.2480 0.00%
2018-05-17 0 0.019 0.019 0.020 0.018 0.020 56,884,000 1,077,462 0.0189 6.204 6.204 6.531 5.878 6.531 174,207 6.1849 0.00%
2018-05-16 0 0.019 0.018 0.019 0.018 0.020 50,644,000 934,688 0.0185 6.204 5.878 6.204 5.878 6.531 155,097 6.0265 -5.00%
2018-05-15 0 0.020 0.019 0.020 0.019 0.020 112,968,000 2,163,200 0.0191 6.531 6.204 6.531 6.204 6.531 345,964 6.2527 0.00%
2018-05-14 0 0.020 0.018 0.019 0.018 0.021 144,032,000 2,789,464 0.0194 6.531 5.878 6.204 5.878 6.857 441,098 6.3239 -4.76%
2018-05-11 0 0.021 0.020 0.021 0.020 0.022 48,246,000 989,644 0.0205 6.857 6.531 6.857 6.531 7.184 147,753 6.6979 0.00%
2018-05-10 0 0.021 0.021 0.022 0.020 0.022 51,114,000 1,070,842 0.0210 6.857 6.857 7.184 6.531 7.184 156,537 6.8408 0.00%
2018-05-09 0 0.021 0.021 0.022 0.021 0.022 55,092,000 1,172,644 0.0213 6.857 6.857 7.184 6.857 7.184 168,719 6.9503 -4.55%
2018-05-08 0 0.022 0.021 0.022 0.021 0.023 32,494,000 716,672 0.0221 7.184 6.857 7.184 6.857 7.510 99,513 7.2018 -4.35%
2018-05-07 0 0.023 0.022 0.024 0.022 0.024 45,512,000 1,051,448 0.0231 7.510 7.184 7.837 7.184 7.837 139,380 7.5437 -4.17%
2018-05-04 0 0.024 0.024 0.025 0.020 0.025 93,284,000 2,096,298 0.0225 7.837 7.837 8.163 6.531 8.163 285,682 7.3379 20.00%
2018-05-03 0 0.020 0.020 0.021 0.020 0.021 35,208,000 714,450 0.0203 6.531 6.531 6.857 6.531 6.857 107,824 6.6260 0.00%
2018-05-02 0 0.020 0.020 0.021 0.019 0.021 19,716,000 394,516 0.0200 6.531 6.531 6.857 6.204 6.857 60,380 6.5339 0.00%
2018-04-30 0 0.020 0.020 0.021 0.020 0.022 64,374,400 1,297,426 0.0202 6.531 6.531 6.857 6.531 7.184 197,147 6.5810 -9.09%
2018-04-27 0 0.022 0.021 0.022 0.019 0.022 82,348,000 1,661,050 0.0202 7.184 6.857 7.184 6.204 7.184 252,191 6.5865 10.00%
2018-04-26 0 0.020 0.020 0.021 0.020 0.022 91,242,000 1,855,796 0.0203 6.531 6.531 6.857 6.531 7.184 279,429 6.6414 -4.76%
2018-04-25 0 0.021 0.021 0.022 0.020 0.022 53,494,000 1,135,028 0.0212 6.857 6.857 7.184 6.531 7.184 163,825 6.9283 -4.55%
2018-04-24 0 0.022 0.021 0.022 0.019 0.022 131,508,000 2,696,096 0.0205 7.184 6.857 7.184 6.204 7.184 402,743 6.6943 4.76%
2018-04-23 0 0.021 0.020 0.021 0.020 0.022 118,472,000 2,487,552 0.0210 6.857 6.531 6.857 6.531 7.184 362,820 6.8562 -8.70%
2018-04-20 0 0.023 0.022 0.023 0.022 0.024 79,324,000 1,834,294 0.0231 7.510 7.184 7.510 7.184 7.837 242,930 7.5507 -4.17%
2018-04-19 0 0.024 0.023 0.024 0.023 0.025 118,084,000 2,816,060 0.0238 7.837 7.510 7.837 7.510 8.163 361,632 7.7871 -4.00%
2018-04-18 0 0.025 0.024 0.025 0.024 0.027 64,488,000 1,603,878 0.0249 8.163 7.837 8.163 7.837 8.816 197,494 8.1211 -3.85%
2018-04-17 0 0.026 0.025 0.026 0.025 0.027 33,298,000 845,308 0.0254 8.490 8.163 8.490 8.163 8.816 101,975 8.2894 4.00%
2018-04-16 0 0.025 0.025 0.026 0.025 0.027 64,946,000 1,684,212 0.0259 8.163 8.163 8.490 8.163 8.816 198,897 8.4678 -7.41%
2018-04-13 0 0.027 0.026 0.027 0.024 0.028 161,944,000 4,197,940 0.0259 8.816 8.490 8.816 7.837 9.143 495,954 8.4644 0.00%
2018-04-12 0 0.027 0.026 0.027 0.017 0.027 1,257,514,000 26,924,890 0.0214 8.816 8.490 8.816 5.551 8.816 3,851,137 6.9914 12.50%
2018-04-11 0 0.024 0.023 0.024 0.021 0.033 1,260,963,370 32,976,353 0.0262 7.837 7.510 7.837 6.857 10.78 3,861,700 8.5393 -33.33%
2018-04-10 0 0.036 0.035 0.036 0.035 0.039 89,966,000 3,237,222 0.0360 11.76 11.43 11.76 11.43 12.73 275,521 11.749 -5.26%
2018-04-09 0 0.038 0.038 0.039 0.037 0.040 84,536,000 3,227,680 0.0382 12.41 12.41 12.73 12.08 13.06 258,892 12.467 0.00%
2018-04-06 0 0.038 0.037 0.038 0.036 0.038 28,174,000 1,037,132 0.0368 12.41 12.08 12.41 11.76 12.41 86,283 12.020 8.57%
2018-04-04 0 0.035 0.035 0.036 0.035 0.039 63,326,000 2,278,890 0.0360 11.43 11.43 11.76 11.43 12.73 193,936 11.751 -7.89%
2018-04-03 0 0.038 0.037 0.038 0.037 0.040 48,836,000 1,857,932 0.0380 12.41 12.08 12.41 12.08 13.06 149,560 12.423 -5.00%
2018-03-29 0 0.040 0.039 0.040 0.038 0.041 116,884,000 4,624,546 0.0396 13.06 12.73 13.06 12.41 13.39 357,957 12.919 2.56%
2018-03-28 0 0.039 0.039 0.040 0.034 0.041 559,078,934 21,176,554 0.0379 12.73 12.73 13.06 11.10 13.39 1,712,179 12.368 18.18%
2018-03-27 0 0.033 0.032 0.033 0.029 0.050 1,123,710,000 40,004,538 0.0356 10.78 10.45 10.78 9.469 16.33 3,441,362 11.625 -34.00%
2018-03-26 0 0.050 0.049 0.050 0.049 0.052 73,590,000 3,685,668 0.0501 16.33 16.00 16.33 16.00 16.98 225,369 16.354 -1.96%
2018-03-23 0 0.051 0.050 0.051 0.050 0.054 86,512,000 4,456,794 0.0515 16.65 16.33 16.65 16.33 17.63 264,943 16.822 -7.27%
2018-03-22 0 0.055 0.054 0.055 0.054 0.057 66,514,000 3,669,362 0.0552 17.96 17.63 17.96 17.63 18.61 203,699 18.014 -3.51%
2018-03-21 0 0.057 0.056 0.057 0.056 0.058 45,772,000 2,588,160 0.0565 18.61 18.29 18.61 18.29 18.94 140,177 18.464 -1.72%
2018-03-20 0 0.058 0.057 0.058 0.055 0.058 29,816,000 1,677,974 0.0563 18.94 18.61 18.94 17.96 18.94 91,312 18.376 3.57%
2018-03-19 0 0.056 0.055 0.056 0.055 0.060 97,433,100 5,593,792 0.0574 18.29 17.96 18.29 17.96 19.59 298,389 18.747 -1.75%
2018-03-16 0 0.057 0.056 0.059 0.054 0.059 379,791,313 21,604,644 0.0569 18.61 18.29 19.27 17.63 19.27 1,163,111 18.575 -1.72%
2018-03-15 0 0.058 0.058 0.059 0.058 0.060 48,026,000 2,810,128 0.0585 18.94 18.94 19.27 18.94 19.59 147,080 19.106 -3.33%
2018-03-14 0 0.060 0.059 0.060 0.058 0.061 30,180,000 1,798,086 0.0596 19.59 19.27 19.59 18.94 19.92 92,426 19.454 0.00%
2018-03-13 0 0.060 0.059 0.060 0.059 0.060 18,572,000 1,096,988 0.0591 19.59 19.27 19.59 19.27 19.59 56,877 19.287 0.00%
2018-03-12 0 0.060 0.059 0.060 0.058 0.061 31,166,000 1,856,874 0.0596 19.59 19.27 19.59 18.94 19.92 95,446 19.455 3.45%
2018-03-09 0 0.058 0.057 0.058 0.056 0.059 34,858,000 2,013,618 0.0578 18.94 18.61 18.94 18.29 19.27 106,753 18.862 0.00%
2018-03-08 0 0.058 0.058 0.059 0.058 0.062 72,241,640 4,312,620 0.0597 18.94 18.94 19.27 18.94 20.24 221,240 19.493 -3.33%
2018-03-07 0 0.060 0.059 0.060 0.058 0.061 56,894,000 3,350,456 0.0589 19.59 19.27 19.59 18.94 19.92 174,238 19.229 0.00%
2018-03-06 0 0.060 0.059 0.060 0.058 0.062 24,256,000 1,441,782 0.0594 19.59 19.27 19.59 18.94 20.24 74,284 19.409 3.45%
2018-03-05 0 0.058 0.058 0.059 0.058 0.060 13,258,000 776,384 0.0586 18.94 18.94 19.27 18.94 19.59 40,603 19.122 -3.33%
2018-03-02 0 0.060 0.059 0.060 0.058 0.062 79,254,000 4,727,060 0.0596 19.59 19.27 19.59 18.94 20.24 242,715 19.476 -4.76%
2018-03-01 0 0.063 0.062 0.063 0.060 0.064 38,340,000 2,381,986 0.0621 20.57 20.24 20.57 19.59 20.90 117,416 20.287 1.61%
2018-02-28 0 0.062 0.060 0.062 0.058 0.062 41,626,000 2,473,464 0.0594 20.24 19.59 20.24 18.94 20.24 127,480 19.403 1.64%
2018-02-27 0 0.061 0.061 0.062 0.059 0.062 20,700,000 1,243,838 0.0601 19.92 19.92 20.24 19.27 20.24 63,394 19.621 0.00%
2018-02-26 0 0.061 0.060 0.061 0.059 0.063 40,432,000 2,460,092 0.0608 19.92 19.59 19.92 19.27 20.57 123,823 19.868 -3.17%
2018-02-23 0 0.063 0.062 0.063 0.062 0.065 33,216,000 2,087,570 0.0628 20.57 20.24 20.57 20.24 21.22 101,724 20.522 0.00%
2018-02-22 0 0.063 0.062 0.063 0.062 0.065 28,176,000 1,758,296 0.0624 20.57 20.24 20.57 20.24 21.22 86,289 20.377 -1.56%
2018-02-21 0 0.064 0.063 0.064 0.062 0.064 7,632,000 486,012 0.0637 20.90 20.57 20.90 20.24 20.90 23,373 20.794 1.59%
2018-02-20 0 0.063 0.062 0.063 0.063 0.065 7,750,000 493,436 0.0637 20.57 20.24 20.57 20.57 21.22 23,734 20.790 1.61%
2018-02-15 0 0.062 0.061 0.063 0.062 0.065 23,110,000 1,440,330 0.0623 20.24 19.92 20.57 20.24 21.22 70,774 20.351 0.00%
2018-02-14 0 0.062 0.061 0.062 0.060 0.066 77,648,000 4,756,026 0.0613 20.24 19.92 20.24 19.59 21.55 237,797 20.000 -3.13%
2018-02-13 0 0.064 0.064 0.066 0.063 0.066 15,148,000 976,656 0.0645 20.90 20.90 21.55 20.57 21.55 46,391 21.053 0.00%
2018-02-12 0 0.064 0.063 0.064 0.062 0.065 34,888,000 2,198,800 0.0630 20.90 20.57 20.90 20.24 21.22 106,844 20.579 1.59%
2018-02-09 0 0.063 0.062 0.063 0.062 0.067 31,966,000 2,035,294 0.0637 20.57 20.24 20.57 20.24 21.88 97,896 20.790 -7.35%
2018-02-08 0 0.068 0.067 0.068 0.066 0.069 15,476,000 1,040,198 0.0672 22.20 21.88 22.20 21.55 22.53 47,395 21.947 3.03%
2018-02-07 0 0.066 0.065 0.066 0.064 0.070 18,466,000 1,246,966 0.0675 21.55 21.22 21.55 20.90 22.86 56,552 22.050 -2.94%
2018-02-06 0 0.068 0.067 0.068 0.066 0.072 53,584,000 3,650,772 0.0681 22.20 21.88 22.20 21.55 23.51 164,101 22.247 -5.56%
2018-02-05 0 0.072 0.071 0.072 0.068 0.075 59,864,000 4,288,906 0.0716 23.51 23.18 23.51 22.20 24.49 183,334 23.394 1.41%
2018-02-02 0 0.071 0.070 0.071 0.068 0.073 48,668,000 3,433,876 0.0706 23.18 22.86 23.18 22.20 23.84 149,046 23.039 1.43%
2018-02-01 0 0.070 0.069 0.070 0.067 0.078 174,012,000 12,546,974 0.0721 22.86 22.53 22.86 21.88 25.47 532,912 23.544 1.45%
2018-01-31 0 0.069 0.067 0.070 0.065 0.070 44,136,000 2,966,576 0.0672 22.53 21.88 22.86 21.22 22.86 135,166 21.948 2.99%
2018-01-30 0 0.067 0.065 0.067 0.064 0.071 88,716,000 5,922,272 0.0668 21.88 21.22 21.88 20.90 23.18 271,693 21.798 4.69%
2018-01-29 0 0.064 0.064 0.066 0.063 0.067 77,650,000 5,073,134 0.0653 20.90 20.90 21.55 20.57 21.88 237,803 21.333 0.00%
2018-01-26 0 0.064 0.063 0.064 0.062 0.066 30,328,000 1,935,626 0.0638 20.90 20.57 20.90 20.24 21.55 92,880 20.840 -3.03%
2018-01-25 0 0.066 0.064 0.065 0.062 0.071 193,692,000 13,053,686 0.0674 21.55 20.90 21.22 20.24 23.18 593,182 22.006 0.00%
2018-01-24 0 0.066 0.065 0.066 0.058 0.067 102,032,000 6,433,136 0.0631 21.55 21.22 21.55 18.94 21.88 312,473 20.588 11.86%
2018-01-23 0 0.059 0.058 0.059 0.057 0.059 29,804,000 1,731,064 0.0581 19.27 18.94 19.27 18.61 19.27 91,275 18.965 0.00%
2018-01-22 0 0.059 0.058 0.059 0.058 0.059 20,644,000 1,202,568 0.0583 19.27 18.94 19.27 18.94 19.27 63,222 19.021 0.00%
2018-01-19 0 0.059 0.058 0.059 0.058 0.059 22,724,000 1,327,278 0.0584 19.27 18.94 19.27 18.94 19.27 69,592 19.072 1.72%
2018-01-18 0 0.058 0.058 0.059 0.057 0.062 28,743,964 1,686,142 0.0587 18.94 18.94 19.27 18.61 20.24 88,028 19.155 -3.33%
2018-01-17 0 0.060 0.059 0.060 0.056 0.062 43,636,000 2,545,938 0.0583 19.59 19.27 19.59 18.29 20.24 133,635 19.051 0.00%
2018-01-16 0 0.060 0.058 0.060 0.054 0.062 119,790,000 7,143,174 0.0596 19.59 18.94 19.59 17.63 20.24 366,857 19.471 9.09%
2018-01-15 0 0.055 0.054 0.056 0.054 0.057 15,608,000 848,592 0.0544 17.96 17.63 18.29 17.63 18.61 47,800 17.753 -1.79%
2018-01-12 0 0.056 0.055 0.056 0.053 0.058 75,674,000 4,184,928 0.0553 18.29 17.96 18.29 17.31 18.94 231,752 18.058 5.66%
2018-01-11 0 0.053 0.052 0.053 0.052 0.055 58,190,000 3,108,314 0.0534 17.31 16.98 17.31 16.98 17.96 178,207 17.442 -3.64%
2018-01-10 0 0.055 0.054 0.055 0.054 0.058 44,926,000 2,454,386 0.0546 17.96 17.63 17.96 17.63 18.94 137,586 17.839 -3.51%
2018-01-09 0 0.057 0.056 0.057 0.054 0.059 62,656,000 3,532,336 0.0564 18.61 18.29 18.61 17.63 19.27 191,884 18.409 -1.72%
2018-01-08 0 0.058 0.057 0.058 0.056 0.059 33,834,224 1,934,801 0.0572 18.94 18.61 18.94 18.29 19.27 103,617 18.673 -1.69%
2018-01-05 0 0.059 0.058 0.059 0.058 0.063 92,426,000 5,511,710 0.0596 19.27 18.94 19.27 18.94 20.57 283,055 19.472 -4.84%
2018-01-04 0 0.062 0.061 0.063 0.061 0.066 22,824,000 1,422,382 0.0623 20.24 19.92 20.57 19.92 21.55 69,898 20.349 -4.62%
2018-01-03 0 0.065 0.065 0.066 0.064 0.068 14,612,000 959,572 0.0657 21.22 21.22 21.55 20.90 22.20 44,749 21.443 0.00%
2018-01-02 0 0.065 0.064 0.065 0.063 0.072 58,340,000 3,892,138 0.0667 21.22 20.90 21.22 20.57 23.51 178,666 21.784 3.17%
2017-12-29 0 0.063 0.062 0.063 0.060 0.063 17,122,000 1,054,822 0.0616 20.57 20.24 20.57 19.59 20.57 52,436 20.116 1.61%
2017-12-28 0 0.062 0.061 0.062 0.061 0.062 985,793 60,449 0.0613 20.24 19.92 20.24 19.92 20.24 3,019 20.023 1.64%
2017-12-27 0 0.061 0.060 0.061 0.059 0.061 5,474,000 329,572 0.0602 19.92 19.59 19.92 19.27 19.92 16,764 19.659 0.00%
2017-12-22 0 0.061 0.059 0.061 0.059 0.062 8,380,000 501,450 0.0598 19.92 19.27 19.92 19.27 20.24 25,664 19.539 0.00%
2017-12-21 0 0.061 0.060 0.061 0.057 0.066 43,598,000 2,678,216 0.0614 19.92 19.59 19.92 18.61 21.55 133,519 20.059 3.39%
2017-12-20 0 0.059 0.058 0.059 0.058 0.059 1,514,000 87,846 0.0580 19.27 18.94 19.27 18.94 19.27 4,637 18.946 0.00%
2017-12-19 0 0.059 0.058 0.059 0.058 0.060 3,564,000 209,012 0.0586 19.27 18.94 19.27 18.94 19.59 10,915 19.149 0.00%
2017-12-18 0 0.059 0.058 0.060 0.058 0.062 12,028,000 714,372 0.0594 19.27 18.94 19.59 18.94 20.24 36,836 19.393 0.00%
2017-12-15 0 0.059 0.058 0.062 0.056 0.062 22,922,364 1,362,833 0.0595 19.27 18.94 20.24 18.29 20.24 70,200 19.414 1.72%
2017-12-14 0 0.058 0.056 0.058 0.056 0.060 15,290,000 876,068 0.0573 18.94 18.29 18.94 18.29 19.59 46,826 18.709 0.00%
2017-12-13 0 0.058 0.057 0.058 0.056 0.060 13,204,000 757,456 0.0574 18.94 18.61 18.94 18.29 19.59 40,437 18.732 -1.69%
2017-12-12 0 0.059 0.059 0.060 0.059 0.062 3,186,000 189,112 0.0594 19.27 19.27 19.59 19.27 20.24 9,757 19.382 -1.67%
2017-12-11 0 0.060 0.059 0.060 0.059 0.062 9,934,000 602,246 0.0606 19.59 19.27 19.59 19.27 20.24 30,423 19.796 1.69%
2017-12-08 0 0.059 0.058 0.059 0.057 0.060 6,880,000 401,326 0.0583 19.27 18.94 19.27 18.61 19.59 21,070 19.047 1.72%
2017-12-07 0 0.058 0.057 0.058 0.057 0.060 10,258,000 595,582 0.0581 18.94 18.61 18.94 18.61 19.59 31,415 18.958 1.75%
2017-12-06 0 0.057 0.056 0.057 0.055 0.060 7,708,000 435,442 0.0565 18.61 18.29 18.61 17.96 19.59 23,606 18.446 -1.72%
2017-12-05 0 0.058 0.057 0.058 0.057 0.063 20,126,000 1,183,066 0.0588 18.94 18.61 18.94 18.61 20.57 61,636 19.194 -1.69%
2017-12-04 0 0.059 0.059 0.060 0.059 0.062 19,150,000 1,139,442 0.0595 19.27 19.27 19.59 19.27 20.24 58,647 19.429 -3.28%
2017-12-01 0 0.061 0.060 0.061 0.060 0.062 8,494,000 518,308 0.0610 19.92 19.59 19.92 19.59 20.24 26,013 19.925 -3.17%
2017-11-30 0 0.063 0.061 0.063 0.061 0.063 8,450,000 522,404 0.0618 20.57 19.92 20.57 19.92 20.57 25,878 20.187 0.00%
2017-11-29 0 0.063 0.063 0.064 0.062 0.066 5,748,000 367,404 0.0639 20.57 20.57 20.90 20.24 21.55 17,603 20.871 1.61%
2017-11-28 0 0.062 0.061 0.062 0.060 0.064 25,856,000 1,580,022 0.0611 20.24 19.92 20.24 19.59 20.90 79,184 19.954 -3.13%
2017-11-27 0 0.064 0.064 0.065 0.063 0.066 16,473,985 1,062,265 0.0645 20.90 20.90 21.22 20.57 21.55 50,452 21.055 -5.88%
2017-11-24 0 0.068 0.067 0.068 0.067 0.071 39,486,000 2,716,620 0.0688 22.20 21.88 22.20 21.88 23.18 120,926 22.465 1.49%
2017-11-23 0 0.067 0.067 0.068 0.064 0.069 19,340,000 1,302,342 0.0673 21.88 21.88 22.20 20.90 22.53 59,229 21.988 4.69%
2017-11-22 0 0.064 0.064 0.065 0.063 0.067 9,208,000 593,786 0.0645 20.90 20.90 21.22 20.57 21.88 28,200 21.057 -1.54%
2017-11-21 0 0.065 0.064 0.065 0.064 0.070 32,102,000 2,132,826 0.0664 21.22 20.90 21.22 20.90 22.86 98,312 21.694 -7.14%
2017-11-20 0 0.070 0.069 0.070 0.067 0.077 56,858,000 4,115,544 0.0724 22.86 22.53 22.86 21.88 25.14 174,128 23.635 -1.41%
2017-11-17 0 0.071 0.070 0.071 0.061 0.074 187,216,000 13,082,538 0.0699 23.18 22.86 23.18 19.92 24.16 573,349 22.818 12.70%
2017-11-16 0 0.063 0.062 0.063 0.058 0.063 37,970,000 2,308,958 0.0608 20.57 20.24 20.57 18.94 20.57 116,283 19.856 6.78%
2017-11-15 0 0.059 0.058 0.059 0.058 0.061 28,718,000 1,727,446 0.0602 19.27 18.94 19.27 18.94 19.92 87,949 19.641 1.72%
2017-11-14 0 0.058 0.057 0.058 0.053 0.059 95,236,000 5,293,702 0.0556 18.94 18.61 18.94 17.31 19.27 291,660 18.150 -1.69%
2017-11-13 0 0.059 0.058 0.059 0.057 0.063 112,472,000 6,636,316 0.0590 19.27 18.94 19.27 18.61 20.57 344,446 19.267 -7.81%
2017-11-10 0 0.064 0.062 0.064 0.062 0.064 28,838,000 1,825,996 0.0633 20.90 20.24 20.90 20.24 20.90 88,316 20.676 -1.54%
2017-11-09 0 0.065 0.064 0.065 0.062 0.066 49,650,000 3,151,142 0.0635 21.22 20.90 21.22 20.24 21.55 152,053 20.724 0.00%
2017-11-08 0 0.065 0.064 0.065 0.062 0.067 54,420,000 3,488,126 0.0641 21.22 20.90 21.22 20.24 21.88 166,661 20.929 -2.99%
2017-11-07 0 0.067 0.066 0.067 0.066 0.067 15,766,000 1,047,160 0.0664 21.88 21.55 21.88 21.55 21.88 48,283 21.688 0.00%
2017-11-06 0 0.067 0.066 0.067 0.065 0.070 50,944,000 3,402,290 0.0668 21.88 21.55 21.88 21.22 22.86 156,016 21.807 -4.29%
2017-11-03 0 0.070 0.070 0.071 0.066 0.074 83,900,000 5,875,732 0.0700 22.86 22.86 23.18 21.55 24.16 256,944 22.868 6.06%
2017-11-02 0 0.066 0.065 0.067 0.063 0.070 95,506,957 6,336,542 0.0663 21.55 21.22 21.88 20.57 22.86 292,490 21.664 -4.35%
2017-11-01 0 0.069 0.068 0.069 0.068 0.072 40,912,000 2,824,618 0.0690 22.53 22.20 22.53 22.20 23.51 125,293 22.544 -4.17%
2017-10-31 0 0.072 0.071 0.072 0.069 0.073 51,806,000 3,661,078 0.0707 23.51 23.18 23.51 22.53 23.84 158,656 23.076 -2.70%
2017-10-30 0 0.074 0.073 0.074 0.072 0.075 24,990,000 1,840,946 0.0737 24.16 23.84 24.16 23.51 24.49 76,532 24.055 1.37%
2017-10-27 0 0.073 0.072 0.073 0.073 0.076 30,662,232 2,274,383 0.0742 23.84 23.51 23.84 23.84 24.82 93,903 24.221 -2.67%
2017-10-26 0 0.075 0.074 0.075 0.074 0.076 23,748,000 1,787,934 0.0753 24.49 24.16 24.49 24.16 24.82 72,728 24.584 0.00%
2017-10-25 0 0.075 0.074 0.075 0.073 0.076 23,894,000 1,788,874 0.0749 24.49 24.16 24.49 23.84 24.82 73,175 24.446 1.35%
2017-10-24 0 0.074 0.073 0.074 0.072 0.076 40,975,500 3,054,919 0.0746 24.16 23.84 24.16 23.51 24.82 125,487 24.344 1.37%
2017-10-23 0 0.073 0.072 0.073 0.072 0.077 119,992,000 8,822,876 0.0735 23.84 23.51 23.84 23.51 25.14 367,476 24.009 -5.19%
2017-10-20 0 0.077 0.076 0.077 0.075 0.078 105,924,000 7,993,286 0.0755 25.14 24.82 25.14 24.49 25.47 324,392 24.641 -1.28%
2017-10-19 0 0.078 0.077 0.078 0.076 0.080 26,556,000 2,067,912 0.0779 25.47 25.14 25.47 24.82 26.12 81,328 25.427 -2.50%
2017-10-18 0 0.080 0.079 0.080 0.077 0.080 95,466,000 7,512,950 0.0787 26.12 25.80 26.12 25.14 26.12 292,365 25.697 -1.23%
2017-10-17 0 0.081 0.080 0.081 0.079 0.083 64,500,000 5,263,384 0.0816 26.45 26.12 26.45 25.80 27.10 197,531 26.646 1.25%
2017-10-16 0 0.080 0.079 0.080 0.078 0.084 99,342,000 8,094,202 0.0815 26.12 25.80 26.12 25.47 27.43 304,235 26.605 0.00%
2017-10-13 0 0.080 0.079 0.080 0.077 0.091 300,526,000 24,515,184 0.0816 26.12 25.80 26.12 25.14 29.71 920,361 26.636 -13.98%
2017-10-12 0 0.093 0.091 0.093 0.091 0.095 36,942,000 3,423,026 0.0927 30.37 29.71 30.37 29.71 31.02 113,135 30.256 -1.06%
2017-10-11 0 0.094 0.093 0.094 0.091 0.095 33,124,000 3,067,878 0.0926 30.69 30.37 30.69 29.71 31.02 101,442 30.243 -1.05%
2017-10-10 0 0.095 0.094 0.095 0.093 0.097 42,582,000 4,043,812 0.0950 31.02 30.69 31.02 30.37 31.67 130,407 31.009 0.00%
2017-10-09 0 0.095 0.094 0.095 0.094 0.096 26,918,000 2,552,728 0.0948 31.02 30.69 31.02 30.69 31.35 82,436 30.966 0.00%
2017-10-06 0 0.095 0.093 0.095 0.093 0.097 15,542,000 1,479,546 0.0952 31.02 30.37 31.02 30.37 31.67 47,597 31.085 0.00%
2017-10-04 0 0.095 0.094 0.095 0.091 0.099 43,454,000 4,124,854 0.0949 31.02 30.69 31.02 29.71 32.33 133,078 30.996 0.00%
2017-10-03 0 0.095 0.094 0.095 0.090 0.100 100,754,000 9,689,332 0.0962 31.02 30.69 31.02 29.39 32.65 308,559 31.402 5.56%
2017-09-29 0 0.090 0.090 0.092 0.090 0.094 22,632,000 2,070,264 0.0915 29.39 29.39 30.04 29.39 30.69 69,310 29.869 -4.26%
2017-09-28 0 0.094 0.093 0.094 0.090 0.095 43,952,000 4,057,942 0.0923 30.69 30.37 30.69 29.39 31.02 134,603 30.147 0.00%
2017-09-27 0 0.094 0.093 0.094 0.088 0.096 79,440,000 7,402,164 0.0932 30.69 30.37 30.69 28.73 31.35 243,285 30.426 6.82%
2017-09-26 0 0.088 0.088 0.089 0.087 0.090 19,100,000 1,691,418 0.0886 28.73 28.73 29.06 28.41 29.39 58,494 28.916 -2.22%
2017-09-25 0 0.090 0.089 0.090 0.088 0.091 14,738,000 1,321,176 0.0896 29.39 29.06 29.39 28.73 29.71 45,135 29.272 -1.10%
2017-09-22 0 0.091 0.090 0.091 0.089 0.091 17,322,000 1,555,216 0.0898 29.71 29.39 29.71 29.06 29.71 53,049 29.317 1.11%
2017-09-21 0 0.090 0.090 0.091 0.089 0.092 28,078,000 2,524,644 0.0899 29.39 29.39 29.71 29.06 30.04 85,989 29.360 -2.17%
2017-09-20 0 0.092 0.091 0.092 0.090 0.094 69,118,000 6,297,886 0.0911 30.04 29.71 30.04 29.39 30.69 211,674 29.753 -1.08%
2017-09-19 0 0.093 0.092 0.093 0.091 0.096 23,236,000 2,144,288 0.0923 30.37 30.04 30.37 29.71 31.35 71,160 30.133 0.00%
2017-09-18 0 0.093 0.093 0.094 0.091 0.100 36,300,000 3,448,934 0.0950 30.37 30.37 30.69 29.71 32.65 111,169 31.024 -2.11%
2017-09-15 0 0.095 0.089 0.090 0.087 0.097 148,430,000 13,732,438 0.0925 31.02 29.06 29.39 28.41 31.67 454,567 30.210 -2.06%
2017-09-14 0 0.097 0.096 0.097 0.096 0.102 57,279,300 5,638,483 0.0984 31.67 31.35 31.67 31.35 33.31 175,418 32.143 -3.96%
2017-09-13 0 0.101 0.100 0.101 0.099 0.103 39,382,000 3,970,772 0.1008 32.98 32.65 32.98 32.33 33.63 120,607 32.923 -0.98%
2017-09-12 0 0.102 0.101 0.102 0.100 0.103 75,931,574 7,636,643 0.1006 33.31 32.98 33.31 32.65 33.63 232,540 32.840 0.99%
2017-09-11 0 0.101 0.100 0.102 0.100 0.104 196,445,130 19,821,294 0.1009 32.98 32.65 33.31 32.65 33.96 601,613 32.947 0.00%
2017-09-08 0 0.101 0.100 0.101 0.100 0.105 53,953,697 5,477,967 0.1015 32.98 32.65 32.98 32.65 34.29 165,233 33.153 -2.88%
2017-09-07 0 0.104 0.103 0.104 0.101 0.106 88,082,000 9,123,752 0.1036 33.96 33.63 33.96 32.98 34.61 269,751 33.823 -0.95%
2017-09-06 0 0.105 0.104 0.105 0.101 0.106 38,736,000 4,007,564 0.1035 34.29 33.96 34.29 32.98 34.61 118,629 33.782 0.00%
2017-09-05 0 0.105 0.104 0.106 0.104 0.114 167,556,000 18,005,862 0.1075 34.29 33.96 34.61 33.96 37.22 513,140 35.090 2.94%
2017-09-04 0 0.102 0.100 0.102 0.097 0.103 43,964,000 4,454,170 0.1013 33.31 32.65 33.31 31.67 33.63 134,640 33.082 0.00%
2017-09-01 0 0.102 0.101 0.103 0.102 0.107 29,252,000 3,042,678 0.1040 33.31 32.98 33.63 33.31 34.94 89,584 33.964 -2.86%
2017-08-31 0 0.105 0.104 0.105 0.103 0.106 31,580,000 3,291,002 0.1042 34.29 33.96 34.29 33.63 34.61 96,714 34.028 -0.94%
2017-08-30 0 0.106 0.105 0.107 0.104 0.109 16,274,600 1,728,145 0.1062 34.61 34.29 34.94 33.96 35.59 49,841 34.673 -1.85%
2017-08-29 0 0.108 0.107 0.108 0.105 0.110 32,702,000 3,529,476 0.1079 35.27 34.94 35.27 34.29 35.92 100,150 35.242 2.86%
2017-08-28 0 0.105 0.105 0.106 0.100 0.112 82,394,000 8,763,864 0.1064 34.29 34.29 34.61 32.65 36.57 252,332 34.732 3.96%
2017-08-25 0 0.101 0.101 0.102 0.100 0.103 17,906,000 1,815,150 0.1014 32.98 32.98 33.31 32.65 33.63 54,837 33.101 -1.94%
2017-08-24 0 0.103 0.102 0.103 0.102 0.105 15,243,700 1,570,250 0.1030 33.63 33.31 33.63 33.31 34.29 46,684 33.636 0.00%
2017-08-22 0 0.103 0.102 0.103 0.102 0.105 7,272,000 750,510 0.1032 33.63 33.31 33.63 33.31 34.29 22,270 33.700 0.98%
2017-08-21 0 0.102 0.102 0.103 0.101 0.105 13,450,000 1,370,822 0.1019 33.31 33.31 33.63 32.98 34.29 41,191 33.280 -1.92%
2017-08-18 0 0.104 0.103 0.104 0.101 0.107 14,860,000 1,540,178 0.1036 33.96 33.63 33.96 32.98 34.94 45,509 33.844 0.97%
2017-08-17 0 0.103 0.101 0.103 0.100 0.105 32,066,000 3,281,654 0.1023 33.63 32.98 33.63 32.65 34.29 98,202 33.417 -1.90%
2017-08-16 0 0.105 0.105 0.106 0.103 0.106 9,426,000 983,656 0.1044 34.29 34.29 34.61 33.63 34.61 28,867 34.075 0.00%
2017-08-15 0 0.105 0.104 0.105 0.099 0.112 69,104,000 7,298,446 0.1056 34.29 33.96 34.29 32.33 36.57 211,631 34.487 2.94%
2017-08-14 0 0.102 0.101 0.102 0.100 0.104 17,148,000 1,746,998 0.1019 33.31 32.98 33.31 32.65 33.96 52,516 33.266 0.00%
2017-08-11 0 0.102 0.100 0.102 0.100 0.108 50,454,000 5,257,066 0.1042 33.31 32.65 33.31 32.65 35.27 154,515 34.023 -6.42%
2017-08-10 0 0.109 0.109 0.110 0.104 0.111 55,334,980 5,946,164 0.1075 35.59 35.59 35.92 33.96 36.24 169,463 35.088 -1.80%
2017-08-09 0 0.111 0.110 0.111 0.105 0.113 44,284,000 4,815,868 0.1087 36.24 35.92 36.24 34.29 36.90 135,620 35.510 -0.89%
2017-08-08 0 0.112 0.111 0.112 0.106 0.114 54,794,000 6,036,030 0.1102 36.57 36.24 36.57 34.61 37.22 167,807 35.970 3.70%
2017-08-07 0 0.108 0.107 0.108 0.100 0.115 127,450,000 13,759,856 0.1080 35.27 34.94 35.27 32.65 37.55 390,316 35.253 8.00%
2017-08-04 0 0.100 0.100 0.101 0.097 0.105 69,774,000 7,011,584 0.1005 32.65 32.65 32.98 31.67 34.29 213,683 32.813 4.17%
2017-08-03 0 0.096 0.095 0.097 0.095 0.108 97,406,000 9,902,006 0.1017 31.35 31.02 31.67 31.02 35.27 298,306 33.194 -9.43%
2017-08-02 0 0.106 0.105 0.106 0.103 0.117 173,802,000 19,075,514 0.1098 34.61 34.29 34.61 33.63 38.20 532,269 35.838 0.00%
2017-08-01 0 0.106 0.105 0.106 0.090 0.107 258,696,000 26,198,756 0.1013 34.61 34.29 34.61 29.39 34.94 792,256 33.069 17.78%
2017-07-31 0 0.090 0.090 0.091 0.090 0.092 14,478,000 1,313,482 0.0907 29.39 29.39 29.71 29.39 30.04 44,339 29.624 0.00%
2017-07-28 0 0.090 0.089 0.090 0.088 0.092 20,904,331 1,884,367 0.0901 29.39 29.06 29.39 28.73 30.04 64,020 29.434 -1.10%
2017-07-27 0 0.091 0.090 0.091 0.084 0.096 96,550,000 8,777,102 0.0909 29.71 29.39 29.71 27.43 31.35 295,684 29.684 7.06%
2017-07-26 0 0.085 0.084 0.085 0.083 0.087 6,966,000 589,434 0.0846 27.76 27.43 27.76 27.10 28.41 21,333 27.630 0.00%
2017-07-25 0 0.085 0.085 0.086 0.085 0.091 30,198,242 2,648,920 0.0877 27.76 27.76 28.08 27.76 29.71 92,482 28.643 -1.16%
2017-07-24 0 0.086 0.084 0.086 0.082 0.087 19,390,000 1,634,996 0.0843 28.08 27.43 28.08 26.78 28.41 59,382 27.534 3.61%
2017-07-21 0 0.083 0.081 0.083 0.080 0.083 13,514,000 1,105,974 0.0818 27.10 26.45 27.10 26.12 27.10 41,387 26.723 2.47%
2017-07-20 0 0.081 0.080 0.081 0.079 0.085 35,074,000 2,842,304 0.0810 26.45 26.12 26.45 25.80 27.76 107,414 26.461 -1.22%
2017-07-19 0 0.082 0.082 0.084 0.081 0.085 51,486,000 4,209,680 0.0818 26.78 26.78 27.43 26.45 27.76 157,676 26.698 1.23%
2017-07-18 0 0.081 0.080 0.081 0.080 0.084 23,370,000 1,896,580 0.0812 26.45 26.12 26.45 26.12 27.43 71,571 26.499 1.25%
2017-07-17 0 0.080 0.080 0.081 0.080 0.086 29,190,000 2,390,362 0.0819 26.12 26.12 26.45 26.12 28.08 89,394 26.740 -5.88%
2017-07-14 0 0.085 0.084 0.086 0.084 0.090 44,136,000 3,776,242 0.0856 27.76 27.43 28.08 27.43 29.39 135,166 27.938 -5.56%
2017-07-13 0 0.090 0.089 0.090 0.088 0.092 10,752,000 964,796 0.0897 29.39 29.06 29.39 28.73 30.04 32,928 29.300 1.12%
2017-07-12 0 0.089 0.088 0.090 0.083 0.095 81,502,000 7,435,510 0.0912 29.06 28.73 29.39 27.10 31.02 249,600 29.790 5.95%
2017-07-11 0 0.084 0.083 0.085 0.082 0.090 35,066,000 2,991,058 0.0853 27.43 27.10 27.76 26.78 29.39 107,390 27.852 -3.45%
2017-07-10 0 0.087 0.085 0.087 0.079 0.088 92,152,000 7,782,518 0.0845 28.41 27.76 28.41 25.80 28.73 282,216 27.577 10.13%
2017-07-07 0 0.079 0.078 0.079 0.077 0.084 61,902,000 4,917,066 0.0794 25.80 25.47 25.80 25.14 27.43 189,575 25.937 1.28%
2017-07-06 0 0.078 0.077 0.078 0.077 0.089 67,250,000 5,410,688 0.0805 25.47 25.14 25.47 25.14 29.06 205,953 26.271 -7.14%
2017-07-05 0 0.084 0.083 0.084 0.073 0.086 79,872,000 6,356,214 0.0796 27.43 27.10 27.43 23.84 28.08 244,608 25.985 6.33%
2017-07-04 0 0.079 0.079 0.081 0.079 0.087 52,374,000 4,290,882 0.0819 25.80 25.80 26.45 25.80 28.41 160,395 26.752 -4.82%
2017-07-03 0 0.083 0.082 0.085 0.082 0.090 55,302,020 4,702,839 0.0850 27.10 26.78 27.76 26.78 29.39 169,362 27.768 -4.60%
2017-06-30 0 0.087 0.087 0.089 0.087 0.091 33,888,000 3,006,540 0.0887 28.41 28.41 29.06 28.41 29.71 103,782 28.970 -3.33%
2017-06-29 0 0.090 0.089 0.091 0.083 0.092 71,542,000 6,390,660 0.0893 29.39 29.06 29.71 27.10 30.04 219,097 29.168 4.65%
2017-06-28 0 0.086 0.085 0.087 0.083 0.094 110,569,050 9,644,153 0.0872 28.08 27.76 28.41 27.10 30.69 338,618 28.481 -6.52%
2017-06-27 0 0.092 0.091 0.092 0.087 0.112 274,940,000 27,143,794 0.0987 30.04 29.71 30.04 28.41 36.57 842,004 32.237 -6.12%
2017-06-26 0 0.098 0.097 0.099 0.093 0.102 88,948,000 8,592,066 0.0966 32.00 31.67 32.33 30.37 33.31 272,403 31.542 -2.97%
2017-06-23 0 0.101 0.100 0.101 0.096 0.115 184,812,000 19,036,554 0.1030 32.98 32.65 32.98 31.35 37.55 565,987 33.634 -8.18%
2017-06-22 0 0.110 0.109 0.110 0.086 0.114 475,068,000 50,305,114 0.1059 35.92 35.59 35.92 28.08 37.22 1,454,896 34.576 25.00%
2017-06-21 0 0.088 0.088 0.089 0.086 0.093 134,857,376 12,010,166 0.0891 28.73 28.73 29.06 28.08 30.37 413,001 29.080 -4.35%
2017-06-20 0 0.092 0.092 0.094 0.092 0.101 87,766,000 8,241,118 0.0939 30.04 30.04 30.69 30.04 32.98 268,783 30.661 -7.07%
2017-06-19 0 0.099 0.098 0.099 0.096 0.108 145,954,000 14,270,118 0.0978 32.33 32.00 32.33 31.35 35.27 446,984 31.925 -2.94%
2017-06-16 0 0.102 0.101 0.103 0.098 0.112 454,862,000 46,938,204 0.1032 33.31 32.98 33.63 32.00 36.57 1,393,015 33.695 -8.11%
2017-06-15 0 0.111 0.110 0.111 0.110 0.127 93,164,000 10,806,990 0.1160 36.24 35.92 36.24 35.92 41.47 285,315 37.877 -10.48%
2017-06-14 0 0.124 0.123 0.124 0.123 0.128 41,768,000 5,200,996 0.1245 40.49 40.16 40.49 40.16 41.80 127,914 40.660 -2.36%
2017-06-13 0 0.127 0.126 0.127 0.125 0.130 32,408,000 4,089,710 0.1262 41.47 41.14 41.47 40.82 42.45 99,250 41.206 0.00%
2017-06-12 0 0.127 0.126 0.127 0.126 0.130 41,182,000 5,226,500 0.1269 41.47 41.14 41.47 41.14 42.45 126,120 41.441 -2.31%
2017-06-09 0 0.130 0.128 0.130 0.126 0.135 78,954,000 10,194,962 0.1291 42.45 41.80 42.45 41.14 44.08 241,797 42.163 0.00%
2017-06-08 0 0.130 0.129 0.130 0.129 0.134 48,562,000 6,324,234 0.1302 42.45 42.12 42.45 42.12 43.76 148,721 42.524 -0.76%
2017-06-07 0 0.131 0.131 0.132 0.130 0.136 59,462,000 7,894,478 0.1328 42.78 42.78 43.10 42.45 44.41 182,102 43.352 0.77%
2017-06-06 0 0.130 0.129 0.130 0.129 0.141 80,698,000 10,693,214 0.1325 42.45 42.12 42.45 42.12 46.04 247,138 43.268 -5.11%
2017-06-05 0 0.137 0.136 0.137 0.136 0.148 43,724,222 6,143,991 0.1405 44.73 44.41 44.73 44.41 48.33 133,905 45.883 -5.52%
2017-06-02 0 0.145 0.145 0.146 0.133 0.154 209,662,000 30,627,132 0.1461 47.35 47.35 47.67 43.43 50.29 642,090 47.699 8.21%
2017-06-01 0 0.134 0.137 0.138 0.125 0.137 67,930,000 8,784,380 0.1293 43.76 44.73 45.06 40.82 44.73 208,036 42.225 3.88%
2017-05-31 0 0.129 0.127 0.128 0.124 0.131 95,190,000 12,165,236 0.1278 42.12 41.47 41.80 40.49 42.78 291,519 41.730 0.00%
2017-05-29 0 0.129 0.129 0.130 0.128 0.134 29,080,000 3,791,452 0.1304 42.12 42.12 42.45 41.80 43.76 89,058 42.573 -2.27%
2017-05-26 0 0.132 0.132 0.133 0.132 0.139 57,964,000 7,777,788 0.1342 43.10 43.10 43.43 43.10 45.39 177,515 43.815 -5.04%
2017-05-25 0 0.139 0.138 0.139 0.137 0.143 48,132,624 6,705,922 0.1393 45.39 45.06 45.39 44.73 46.69 147,406 45.493 1.46%
2017-05-24 0 0.137 0.136 0.137 0.136 0.143 58,040,000 8,020,530 0.1382 44.73 44.41 44.73 44.41 46.69 177,748 45.123 -3.52%
2017-05-23 0 0.142 0.141 0.143 0.136 0.143 74,164,000 10,325,032 0.1392 46.37 46.04 46.69 44.41 46.69 227,127 45.459 3.65%
2017-05-22 0 0.137 0.137 0.138 0.137 0.148 81,542,000 11,454,272 0.1405 44.73 44.73 45.06 44.73 48.33 249,722 45.868 -4.20%
2017-05-19 0 0.143 0.142 0.145 0.142 0.152 91,534,100 13,276,836 0.1450 46.69 46.37 47.35 46.37 49.63 280,323 47.363 -4.03%
2017-05-18 0 0.149 0.149 0.150 0.147 0.155 91,680,000 13,821,216 0.1508 48.65 48.65 48.98 48.00 50.61 280,770 49.226 -3.87%
2017-05-17 0 0.155 0.154 0.155 0.153 0.161 111,972,600 17,572,023 0.1569 50.61 50.29 50.61 49.96 52.57 342,916 51.243 -0.64%
2017-05-16 0 0.156 0.156 0.158 0.149 0.170 273,682,000 43,830,218 0.1602 50.94 50.94 51.59 48.65 55.51 838,151 52.294 3.31%
2017-05-15 0 0.151 0.150 0.151 0.144 0.156 95,664,000 14,361,004 0.1501 49.31 48.98 49.31 47.02 50.94 292,971 49.019 0.67%
2017-05-12 0 0.150 0.150 0.151 0.141 0.161 411,574,000 62,898,814 0.1528 48.98 48.98 49.31 46.04 52.57 1,260,445 49.902 -5.06%
2017-05-11 0 0.158 0.158 0.159 0.129 0.159 783,948,000 113,863,464 0.1452 51.59 51.59 51.92 42.12 51.92 2,400,841 47.426 26.40%
2017-05-10 0 0.125 0.125 0.126 0.125 0.140 203,976,000 26,299,760 0.1289 40.82 40.82 41.14 40.82 45.71 624,676 42.101 -11.35%
2017-05-09 0 0.141 0.140 0.142 0.140 0.156 360,642,000 52,183,906 0.1447 46.04 45.71 46.37 45.71 50.94 1,104,466 47.248 0.71%
2017-05-08 0 0.140 0.140 0.141 0.129 0.158 342,596,000 48,112,410 0.1404 45.71 45.71 46.04 42.12 51.59 1,049,200 45.856 -10.26%
2017-05-05 0 0.156 0.155 0.156 0.150 0.188 377,278,000 61,430,350 0.1628 50.94 50.61 50.94 48.98 61.39 1,155,414 53.167 -11.86%
2017-05-04 0 0.177 0.180 0.181 0.153 0.206 999,254,000 183,598,342 0.1837 57.80 58.78 59.10 49.96 67.27 3,060,215 59.995 26.43%
2017-05-02 0 0.140 0.140 0.141 0.076 0.157 1,394,962,020 180,045,246 0.1291 45.71 45.71 46.04 24.82 51.27 4,272,071 42.145 86.67%
2017-04-28 0 0.075 0.074 0.075 0.072 0.081 206,940,400 15,523,803 0.0750 24.49 24.16 24.49 23.51 26.45 633,755 24.495 -6.25%
2017-04-27 0 0.080 0.079 0.080 0.077 0.097 200,878,000 17,017,702 0.0847 26.12 25.80 26.12 25.14 31.67 615,189 27.663 -11.11%
2017-04-26 0 0.090 0.090 0.091 0.090 0.114 252,330,000 24,863,284 0.0985 29.39 29.39 29.71 29.39 37.22 772,761 32.175 -21.74%
2017-04-25 0 0.115 0.114 0.115 0.114 0.119 32,770,000 3,767,030 0.1150 37.55 37.22 37.55 37.22 38.86 100,358 37.536 -0.86%
2017-04-24 0 0.116 0.115 0.116 0.115 0.119 11,672,000 1,370,020 0.1174 37.88 37.55 37.88 37.55 38.86 35,746 38.327 -1.69%
2017-04-21 0 0.118 0.118 0.119 0.114 0.125 43,472,000 5,154,704 0.1186 38.53 38.53 38.86 37.22 40.82 133,133 38.718 -0.84%
2017-04-20 0 0.119 0.118 0.119 0.118 0.129 47,094,000 5,749,468 0.1221 38.86 38.53 38.86 38.53 42.12 144,225 39.864 -5.56%
2017-04-19 0 0.126 0.125 0.126 0.110 0.126 57,802,000 6,856,218 0.1186 41.14 40.82 41.14 35.92 41.14 177,019 38.732 2.44%
2017-04-18 0 0.123 0.122 0.123 0.120 0.165 173,176,522 23,097,311 0.1334 40.16 39.84 40.16 39.18 53.88 530,353 43.551 -21.15%
2017-04-13 0 0.156 0.156 0.157 0.154 0.165 31,502,000 4,977,454 0.1580 50.94 50.94 51.27 50.29 53.88 96,475 51.593 -0.64%
2017-04-12 0 0.157 0.154 0.157 0.151 0.167 20,520,000 3,261,790 0.1590 51.27 50.29 51.27 49.31 54.53 62,842 51.904 -3.09%
2017-04-11 0 0.162 0.161 0.162 0.156 0.178 44,298,000 7,248,374 0.1636 52.90 52.57 52.90 50.94 58.12 135,663 53.429 -5.81%
2017-04-10 0 0.172 0.172 0.173 0.171 0.182 22,682,261 3,991,064 0.1760 56.16 56.16 56.49 55.84 59.43 69,464 57.455 -3.91%
2017-04-07 0 0.179 0.177 0.179 0.177 0.191 16,816,000 3,040,650 0.1808 58.45 57.80 58.45 57.80 62.37 51,499 59.043 -3.24%
2017-04-06 0 0.185 0.184 0.185 0.179 0.193 29,002,000 5,291,366 0.1824 60.41 60.08 60.41 58.45 63.02 88,819 59.575 -1.60%
2017-04-05 0 0.188 0.186 0.188 0.186 0.197 10,876,000 2,063,186 0.1897 61.39 60.73 61.39 60.73 64.33 33,308 61.943 -0.53%
2017-04-03 0 0.189 0.187 0.189 0.187 0.192 1,160,000 218,992 0.1888 61.71 61.06 61.71 61.06 62.69 3,552 61.644 -2.07%
2017-03-31 0 0.193 0.190 0.193 0.179 0.195 15,796,000 2,988,388 0.1892 63.02 62.04 63.02 58.45 63.67 48,375 61.775 4.89%
2017-03-30 0 0.184 0.182 0.184 0.172 0.188 37,876,000 6,769,980 0.1787 60.08 59.43 60.08 56.16 61.39 115,995 58.364 -3.16%
2017-03-29 0 0.190 0.189 0.190 0.189 0.200 20,376,000 3,934,394 0.1931 62.04 61.71 62.04 61.71 65.31 62,402 63.050 -5.00%
2017-03-28 0 0.200 0.198 0.200 0.198 0.205 7,308,000 1,462,850 0.2002 65.31 64.65 65.31 64.65 66.94 22,381 65.362 -0.50%
2017-03-27 0 0.201 0.199 0.203 0.198 0.204 10,158,000 2,030,304 0.1999 65.63 64.98 66.29 64.65 66.61 31,109 65.264 1.01%
2017-03-24 0 0.199 0.198 0.199 0.197 0.204 17,478,000 3,496,956 0.2001 64.98 64.65 64.98 64.33 66.61 53,526 65.331 -1.97%
2017-03-23 0 0.203 0.203 0.204 0.202 0.209 18,666,400 3,811,101 0.2042 66.29 66.29 66.61 65.96 68.24 57,166 66.667 -2.87%
2017-03-22 0 0.209 0.208 0.209 0.206 0.211 14,696,000 3,064,188 0.2085 68.24 67.92 68.24 67.27 68.90 45,006 68.083 1.46%
2017-03-21 0 0.206 0.206 0.209 0.201 0.213 26,022,000 5,396,304 0.2074 67.27 67.27 68.24 65.63 69.55 79,692 67.714 -1.44%
2017-03-20 0 0.209 0.209 0.210 0.202 0.216 94,002,000 19,216,594 0.2044 68.24 68.24 68.57 65.96 70.53 287,881 66.752 7.73%
2017-03-17 0 0.194 0.181 0.194 0.151 0.230 52,768,000 11,138,000 0.2111 63.35 59.10 63.35 49.31 75.10 161,602 68.922 -14.91%
2017-03-16 0 0.228 0.227 0.228 0.215 0.231 40,844,000 9,232,134 0.2260 74.45 74.12 74.45 70.20 75.43 125,085 73.807 6.05%
2017-03-15 0 0.215 0.214 0.215 0.214 0.223 52,708,000 11,437,978 0.2170 70.20 69.88 70.20 69.88 72.82 161,418 70.859 -4.02%
2017-03-14 0 0.224 0.224 0.227 0.221 0.231 41,432,000 9,345,326 0.2256 73.14 73.14 74.12 72.16 75.43 126,886 73.652 -2.18%
2017-03-13 0 0.229 0.226 0.229 0.212 0.231 40,868,000 9,194,140 0.2250 74.78 73.80 74.78 69.22 75.43 125,158 73.460 7.51%
2017-03-10 0 0.213 0.213 0.214 0.209 0.216 7,396,000 1,576,716 0.2132 69.55 69.55 69.88 68.24 70.53 22,650 69.611 -0.93%
2017-03-09 0 0.215 0.214 0.215 0.210 0.217 5,240,000 1,118,560 0.2135 70.20 69.88 70.20 68.57 70.86 16,048 69.703 1.42%
2017-03-08 0 0.212 0.212 0.213 0.210 0.219 24,644,000 5,244,654 0.2128 69.22 69.22 69.55 68.57 71.51 75,472 69.491 -2.30%
2017-03-07 0 0.217 0.216 0.217 0.210 0.222 23,684,000 5,142,032 0.2171 70.86 70.53 70.86 68.57 72.49 72,532 70.893 -2.69%
2017-03-06 0 0.223 0.221 0.223 0.220 0.230 17,114,000 3,819,260 0.2232 72.82 72.16 72.82 71.84 75.10 52,412 72.870 -2.62%
2017-03-03 0 0.229 0.226 0.229 0.225 0.232 22,690,000 5,149,328 0.2269 74.78 73.80 74.78 73.47 75.76 69,488 74.104 -1.72%
2017-03-02 0 0.233 0.232 0.233 0.228 0.238 19,426,000 4,513,810 0.2324 76.08 75.76 76.08 74.45 77.71 59,492 75.872 -1.69%
2017-03-01 0 0.237 0.234 0.237 0.225 0.237 12,232,000 2,833,036 0.2316 77.39 76.41 77.39 73.47 77.39 37,460 75.627 2.60%
2017-02-28 0 0.231 0.230 0.231 0.228 0.250 33,936,000 8,098,446 0.2386 75.43 75.10 75.43 74.45 81.63 103,929 77.923 -6.85%
2017-02-27 0 0.248 0.246 0.248 0.242 0.250 32,884,000 8,139,706 0.2475 80.98 80.33 80.98 79.02 81.63 100,707 80.825 2.90%
2017-02-24 0 0.241 0.239 0.243 0.235 0.248 42,219,400 10,209,716 0.2418 78.69 78.04 79.35 76.73 80.98 129,297 78.963 2.99%
2017-02-23 0 0.234 0.233 0.234 0.230 0.240 13,726,000 3,224,002 0.2349 76.41 76.08 76.41 75.10 78.37 42,036 76.696 -1.27%
2017-02-22 0 0.237 0.236 0.240 0.231 0.244 16,232,000 3,843,846 0.2368 77.39 77.06 78.37 75.43 79.67 49,710 77.325 -1.25%
2017-02-21 0 0.240 0.239 0.240 0.237 0.245 28,814,000 6,934,870 0.2407 78.37 78.04 78.37 77.39 80.00 88,243 78.588 -1.23%
2017-02-20 0 0.243 0.243 0.244 0.243 0.250 33,858,000 8,320,512 0.2457 79.35 79.35 79.67 79.35 81.63 103,690 80.244 0.41%
2017-02-17 0 0.242 0.240 0.242 0.238 0.247 36,590,000 8,928,378 0.2440 79.02 78.37 79.02 77.71 80.65 112,057 79.677 1.26%
2017-02-16 0 0.239 0.238 0.240 0.235 0.240 27,612,000 6,597,492 0.2389 78.04 77.71 78.37 76.73 78.37 84,562 78.020 2.14%
2017-02-15 0 0.234 0.232 0.235 0.232 0.235 20,825,100 4,888,492 0.2347 76.41 75.76 76.73 75.76 76.73 63,777 76.650 0.00%
2017-02-14 0 0.234 0.232 0.235 0.232 0.235 2,640,000 617,006 0.2337 76.41 75.76 76.73 75.76 76.73 8,085 76.315 0.86%
2017-02-13 0 0.232 0.229 0.232 0.229 0.235 21,236,000 4,944,980 0.2329 75.76 74.78 75.76 74.78 76.73 65,035 76.035 -0.43%
2017-02-10 0 0.233 0.232 0.235 0.231 0.235 18,832,000 4,407,028 0.2340 76.08 75.76 76.73 75.43 76.73 57,673 76.414 0.00%
2017-02-09 0 0.233 0.233 0.234 0.233 0.236 20,274,000 4,747,126 0.2341 76.08 76.08 76.41 76.08 77.06 62,089 76.457 -0.43%
2017-02-08 0 0.234 0.232 0.234 0.232 0.235 12,834,000 3,000,912 0.2338 76.41 75.76 76.41 75.76 76.73 39,304 76.351 0.00%
2017-02-07 0 0.234 0.234 0.235 0.232 0.236 29,162,000 6,839,358 0.2345 76.41 76.41 76.73 75.76 77.06 89,309 76.581 0.00%
2017-02-06 0 0.234 0.232 0.234 0.231 0.235 7,696,000 1,799,392 0.2338 76.41 75.76 76.41 75.43 76.73 23,569 76.346 0.00%
2017-02-03 0 0.234 0.232 0.234 0.230 0.236 7,804,109 1,818,075 0.2330 76.41 75.76 76.41 75.10 77.06 23,900 76.070 0.00%
2017-02-02 0 0.234 0.234 0.235 0.232 0.236 10,556,000 2,477,782 0.2347 76.41 76.41 76.73 75.76 77.06 32,328 76.646 -0.43%
2017-02-01 0 0.235 0.234 0.235 0.222 0.236 12,316,000 2,876,438 0.2336 76.73 76.41 76.73 72.49 77.06 37,718 76.262 3.52%
2017-01-27 0 0.227 0.225 0.227 0.225 0.236 25,002,000 5,840,296 0.2336 74.12 73.47 74.12 73.47 77.06 76,569 76.275 -1.30%
2017-01-26 0 0.230 0.228 0.230 0.225 0.231 33,854,000 7,776,518 0.2297 75.10 74.45 75.10 73.47 75.43 103,678 75.007 1.77%
2017-01-25 0 0.226 0.226 0.227 0.223 0.231 29,636,000 6,801,640 0.2295 73.80 73.80 74.12 72.82 75.43 90,760 74.941 0.89%
2017-01-24 0 0.224 0.223 0.226 0.221 0.226 5,724,250 1,279,091 0.2235 73.14 72.82 73.80 72.16 73.80 17,531 72.964 -0.88%
2017-01-23 0 0.226 0.223 0.226 0.221 0.226 12,322,000 2,763,346 0.2243 73.80 72.82 73.80 72.16 73.80 37,736 73.228 1.80%
2017-01-20 0 0.222 0.221 0.223 0.221 0.232 15,890,000 3,610,874 0.2272 72.49 72.16 72.82 72.16 75.76 48,663 74.201 -2.20%
2017-01-19 0 0.227 0.226 0.227 0.222 0.229 11,108,000 2,508,786 0.2259 74.12 73.80 74.12 72.49 74.78 34,018 73.748 1.79%
2017-01-18 0 0.223 0.223 0.224 0.223 0.229 15,514,250 3,504,781 0.2259 72.82 72.82 73.14 72.82 74.78 47,512 73.766 1.36%
2017-01-17 0 0.220 0.219 0.220 0.218 0.222 3,888,000 852,960 0.2194 71.84 71.51 71.84 71.18 72.49 11,907 71.635 -1.35%
2017-01-16 0 0.223 0.221 0.223 0.220 0.228 10,330,000 2,307,404 0.2234 72.82 72.16 72.82 71.84 74.45 31,636 72.937 -2.19%
2017-01-13 0 0.228 0.225 0.229 0.225 0.230 15,696,000 3,582,116 0.2282 74.45 73.47 74.78 73.47 75.10 48,069 74.520 -0.87%
2017-01-12 0 0.230 0.228 0.230 0.228 0.230 3,629,500 830,749 0.2289 75.10 74.45 75.10 74.45 75.10 11,115 74.739 0.00%
2017-01-11 0 0.230 0.229 0.230 0.224 0.232 43,482,000 9,972,580 0.2293 75.10 74.78 75.10 73.14 75.76 133,164 74.890 4.55%
2017-01-10 0 0.220 0.219 0.220 0.219 0.229 15,094,000 3,371,030 0.2233 71.84 71.51 71.84 71.51 74.78 46,225 72.926 -1.35%
2017-01-09 0 0.223 0.223 0.225 0.219 0.225 8,466,000 1,874,336 0.2214 72.82 72.82 73.47 71.51 73.47 25,927 72.292 -0.89%
2017-01-06 0 0.225 0.223 0.226 0.222 0.232 16,589,788 3,776,268 0.2276 73.47 72.82 73.80 72.49 75.76 50,806 74.327 0.45%
2017-01-05 0 0.224 0.223 0.224 0.221 0.230 19,280,000 4,375,904 0.2270 73.14 72.82 73.14 72.16 75.10 59,045 74.111 1.36%
2017-01-04 0 0.221 0.218 0.221 0.216 0.223 3,238,000 713,048 0.2202 72.16 71.18 72.16 70.53 72.82 9,916 71.906 1.84%
2017-01-03 0 0.217 0.216 0.217 0.215 0.227 9,652,000 2,096,738 0.2172 70.86 70.53 70.86 70.20 74.12 29,559 70.933 -3.56%
2016-12-30 0 0.225 0.222 0.225 0.217 0.229 45,336,000 10,170,618 0.2243 73.47 72.49 73.47 70.86 74.78 138,842 73.253 2.74%
2016-12-29 0 0.219 0.218 0.220 0.205 0.222 18,732,705 3,973,186 0.2121 71.51 71.18 71.84 66.94 72.49 57,369 69.257 3.79%
2016-12-28 0 0.211 0.210 0.211 0.204 0.212 15,606,000 3,239,788 0.2076 68.90 68.57 68.90 66.61 69.22 47,793 67.787 0.96%
2016-12-23 0 0.209 0.208 0.209 0.207 0.222 12,951,700 2,728,188 0.2106 68.24 67.92 68.24 67.59 72.49 39,665 68.781 -5.00%
2016-12-22 0 0.220 0.218 0.220 0.216 0.224 6,878,000 1,511,990 0.2198 71.84 71.18 71.84 70.53 73.14 21,064 71.781 0.46%
2016-12-21 0 0.219 0.218 0.222 0.207 0.223 16,340,000 3,523,048 0.2156 71.51 71.18 72.49 67.59 72.82 50,041 70.403 2.82%
2016-12-20 0 0.213 0.211 0.213 0.206 0.218 9,644,000 2,061,424 0.2138 69.55 68.90 69.55 67.27 71.18 29,535 69.797 2.40%
2016-12-19 0 0.208 0.207 0.210 0.202 0.218 58,094,000 11,942,286 0.2056 67.92 67.59 68.57 65.96 71.18 177,913 67.124 -3.70%
2016-12-16 0 0.216 0.208 0.209 0.189 0.222 285,946,734 58,390,268 0.2042 70.53 67.92 68.24 61.71 72.49 875,712 66.677 1.41%
2016-12-15 0 0.213 0.213 0.214 0.213 0.225 11,736,000 2,554,234 0.2176 69.55 69.55 69.88 69.55 73.47 35,942 71.066 -1.84%
2016-12-14 0 0.217 0.223 0.224 0.217 0.225 22,580,000 4,972,226 0.2202 70.86 72.82 73.14 70.86 73.47 69,151 71.904 -3.56%
2016-12-13 0 0.225 0.223 0.225 0.221 0.229 30,950,000 6,959,378 0.2249 73.47 72.82 73.47 72.16 74.78 94,784 73.423 -1.75%
2016-12-12 0 0.229 0.228 0.229 0.228 0.241 27,418,000 6,308,186 0.2301 74.78 74.45 74.78 74.45 78.69 83,968 75.126 -3.38%
2016-12-09 0 0.237 0.236 0.237 0.236 0.241 9,486,000 2,258,576 0.2381 77.39 77.06 77.39 77.06 78.69 29,051 77.746 -3.27%
2016-12-08 0 0.245 0.244 0.245 0.241 0.247 9,806,000 2,390,488 0.2438 80.00 79.67 80.00 78.69 80.65 30,031 79.601 -0.81%
2016-12-07 0 0.247 0.245 0.246 0.239 0.250 27,634,000 6,824,334 0.2470 80.65 80.00 80.33 78.04 81.63 84,629 80.638 2.92%
2016-12-06 0 0.240 0.238 0.240 0.239 0.246 9,380,000 2,262,126 0.2412 78.37 77.71 78.37 78.04 80.33 28,726 78.748 0.42%
2016-12-05 0 0.239 0.239 0.240 0.232 0.248 9,456,000 2,242,116 0.2371 78.04 78.04 78.37 75.76 80.98 28,959 77.424 0.00%
2016-12-02 0 0.239 0.237 0.239 0.230 0.241 24,840,000 5,871,200 0.2364 78.04 77.39 78.04 75.10 78.69 76,072 77.179 3.02%
2016-12-01 0 0.232 0.231 0.232 0.231 0.235 18,710,000 4,339,616 0.2319 75.76 75.43 75.76 75.43 76.73 57,299 75.736 -0.43%
2016-11-30 0 0.233 0.231 0.233 0.232 0.243 73,192,000 17,163,460 0.2345 76.08 75.43 76.08 75.76 79.35 224,150 76.571 -4.51%
2016-11-29 0 0.244 0.243 0.244 0.240 0.245 14,526,000 3,526,396 0.2428 79.67 79.35 79.67 78.37 80.00 44,486 79.270 1.24%
2016-11-28 0 0.241 0.241 0.244 0.240 0.245 17,152,000 4,165,932 0.2429 78.69 78.69 79.67 78.37 80.00 52,528 79.309 -2.03%
2016-11-25 0 0.246 0.243 0.246 0.240 0.249 11,432,000 2,783,082 0.2434 80.33 79.35 80.33 78.37 81.31 35,010 79.493 -1.20%
2016-11-24 0 0.249 0.247 0.249 0.243 0.250 25,102,000 6,212,072 0.2475 81.31 80.65 81.31 79.35 81.63 76,875 80.808 2.47%
2016-11-23 0 0.243 0.242 0.245 0.242 0.285 132,416,000 33,803,232 0.2553 79.35 79.02 80.00 79.02 93.06 405,524 83.357 1.25%
2016-11-22 1 - - - - - 0 0 - 78.37 - - - - 0 - 0.00%
2016-11-21 0 0.240 0.237 0.241 0.235 0.244 16,122,000 3,837,288 0.2380 78.37 77.39 78.69 76.73 79.67 49,374 77.719 0.84%
2016-11-18 0 0.238 0.236 0.239 0.230 0.242 32,093,758 7,555,403 0.2354 77.71 77.06 78.04 75.10 79.02 98,287 76.871 -0.83%
2016-11-17 0 0.240 0.239 0.243 0.230 0.247 35,954,000 8,548,428 0.2378 78.37 78.04 79.35 75.10 80.65 110,109 77.636 -2.04%
2016-11-16 0 0.245 0.244 0.245 0.237 0.246 14,154,000 3,443,340 0.2433 80.00 79.67 80.00 77.39 80.33 43,347 79.437 0.41%
2016-11-15 0 0.244 0.241 0.244 0.223 0.245 36,536,000 8,692,276 0.2379 79.67 78.69 79.67 72.82 80.00 111,892 77.685 7.02%
2016-11-14 0 0.228 0.225 0.228 0.222 0.245 34,154,000 7,959,960 0.2331 74.45 73.47 74.45 72.49 80.00 104,597 76.101 -6.56%
2016-11-11 0 0.244 0.241 0.244 0.237 0.244 9,818,000 2,363,416 0.2407 79.67 78.69 79.67 77.39 79.67 30,068 78.603 1.24%
2016-11-10 0 0.241 0.240 0.242 0.240 0.249 25,674,000 6,266,170 0.2441 78.69 78.37 79.02 78.37 81.31 78,627 79.695 -1.23%
2016-11-09 0 0.244 0.244 0.246 0.243 0.255 20,380,000 5,016,630 0.2462 79.67 79.67 80.33 79.35 83.27 62,414 80.377 -4.31%
2016-11-08 0 0.255 0.250 0.255 0.250 0.260 16,334,000 4,139,800 0.2534 83.27 81.63 83.27 81.63 84.90 50,023 82.758 0.00%
2016-11-07 0 0.255 0.250 0.255 0.249 0.260 31,674,000 7,984,126 0.2521 83.27 81.63 83.27 81.31 84.90 97,002 82.309 3.66%
2016-11-04 0 0.246 0.246 0.247 0.242 0.250 18,214,000 4,500,006 0.2471 80.33 80.33 80.65 79.02 81.63 55,780 80.674 -1.60%
2016-11-03 0 0.250 0.248 0.250 0.249 0.255 11,778,000 2,945,118 0.2501 81.63 80.98 81.63 81.31 83.27 36,070 81.650 -1.96%
2016-11-02 0 0.255 0.250 0.255 0.249 0.255 19,904,000 4,996,136 0.2510 83.27 81.63 83.27 81.31 83.27 60,956 81.963 0.00%
2016-11-01 0 0.255 0.250 0.255 0.248 0.255 33,508,000 8,405,528 0.2509 83.27 81.63 83.27 80.98 83.27 102,618 81.911 2.00%
2016-10-31 0 0.250 0.249 0.250 0.246 0.255 32,704,900 8,166,605 0.2497 81.63 81.31 81.63 80.33 83.27 100,159 81.537 0.00%
2016-10-28 0 0.250 0.248 0.250 0.245 0.255 29,496,000 7,343,286 0.2490 81.63 80.98 81.63 80.00 83.27 90,332 81.293 0.81%
2016-10-27 0 0.248 0.247 0.248 0.247 0.250 11,352,000 2,830,844 0.2494 80.98 80.65 80.98 80.65 81.63 34,766 81.427 -0.80%
2016-10-26 0 0.250 0.248 0.250 0.245 0.255 21,020,000 5,246,916 0.2496 81.63 80.98 81.63 80.00 83.27 64,374 81.507 1.21%
2016-10-25 0 0.247 0.247 0.249 0.245 0.255 38,036,000 9,497,676 0.2497 80.65 80.65 81.31 80.00 83.27 116,485 81.535 -1.20%
2016-10-24 0 0.250 0.249 0.250 0.247 0.250 13,310,000 3,320,842 0.2495 81.63 81.31 81.63 80.65 81.63 40,762 81.469 0.00%
2016-10-20 0 0.250 0.249 0.255 0.249 0.255 63,122,000 15,791,438 0.2502 81.63 81.31 83.27 81.31 83.27 193,311 81.689 0.40%
2016-10-19 0 0.249 0.248 0.249 0.242 0.250 9,186,000 2,267,274 0.2468 81.31 80.98 81.31 79.02 81.63 28,132 80.594 2.89%
2016-10-18 0 0.242 0.240 0.242 0.239 0.245 11,118,000 2,681,670 0.2412 79.02 78.37 79.02 78.04 80.00 34,049 78.759 1.26%
2016-10-17 0 0.239 0.238 0.239 0.236 0.245 19,622,000 4,701,920 0.2396 78.04 77.71 78.04 77.06 80.00 60,092 78.245 -1.24%
2016-10-14 0 0.242 0.239 0.242 0.238 0.245 7,698,000 1,853,824 0.2408 79.02 78.04 79.02 77.71 80.00 23,575 78.635 0.00%
2016-10-13 0 0.242 0.242 0.243 0.240 0.246 5,166,000 1,253,674 0.2427 79.02 79.02 79.35 78.37 80.33 15,821 79.242 -1.22%
2016-10-12 0 0.245 0.240 0.245 0.239 0.250 20,280,000 4,920,608 0.2426 80.00 78.37 80.00 78.04 81.63 62,108 79.227 -1.21%
2016-10-11 0 0.248 0.245 0.248 0.245 0.255 27,622,000 6,887,868 0.2494 80.98 80.00 80.98 80.00 83.27 84,592 81.424 -0.80%
2016-10-07 0 0.250 0.249 0.250 0.245 0.255 25,460,000 6,339,128 0.2490 81.63 81.31 81.63 80.00 83.27 77,971 81.301 0.81%
2016-10-06 0 0.248 0.248 0.249 0.247 0.250 6,932,000 1,728,340 0.2493 80.98 80.98 81.31 80.65 81.63 21,229 81.413 0.40%
2016-10-05 0 0.247 0.246 0.247 0.244 0.249 11,972,000 2,956,474 0.2469 80.65 80.33 80.65 79.67 81.31 36,664 80.636 -1.20%
2016-10-04 0 0.250 0.249 0.250 0.247 0.250 10,204,000 2,543,654 0.2493 81.63 81.31 81.63 80.65 81.63 31,250 81.398 0.00%
2016-10-03 0 0.250 0.248 0.250 0.247 0.255 28,358,000 7,085,354 0.2499 81.63 80.98 81.63 80.65 83.27 86,846 81.585 0.00%
2016-09-30 0 0.250 0.248 0.250 0.248 0.260 66,418,000 16,672,286 0.2510 81.63 80.98 81.63 80.98 84.90 203,405 81.966 0.00%
2016-09-29 0 0.250 0.250 0.255 0.249 0.260 47,990,000 12,119,574 0.2525 81.63 81.63 83.27 81.31 84.90 146,969 82.463 0.40%
2016-09-28 0 0.249 0.248 0.249 0.248 0.255 37,798,000 9,426,386 0.2494 81.31 80.98 81.31 80.98 83.27 115,756 81.433 -2.35%
2016-09-27 0 0.255 0.255 0.260 0.243 0.255 37,648,000 9,386,796 0.2493 83.27 83.27 84.90 79.35 83.27 115,297 81.414 2.00%
2016-09-26 0 0.250 0.250 0.255 0.250 0.265 20,176,000 5,140,180 0.2548 81.63 81.63 83.27 81.63 86.53 61,789 83.189 -5.66%
2016-09-23 0 0.265 0.260 0.265 0.255 0.270 19,800,000 5,158,680 0.2605 86.53 84.90 86.53 83.27 88.16 60,638 85.074 -1.85%
2016-09-22 0 0.270 0.265 0.270 0.260 0.270 57,342,000 15,230,240 0.2656 88.16 86.53 88.16 84.90 88.16 175,610 86.728 3.85%
2016-09-21 0 0.260 0.255 0.260 0.255 0.265 51,514,000 13,341,310 0.2590 84.90 83.27 84.90 83.27 86.53 157,762 84.566 -1.89%
2016-09-20 0 0.265 0.260 0.265 0.255 0.270 18,452,000 4,815,870 0.2610 86.53 84.90 86.53 83.27 88.16 56,509 85.223 0.00%
2016-09-19 0 0.265 0.260 0.265 0.255 0.275 137,236,000 36,363,220 0.2650 86.53 84.90 86.53 83.27 89.80 420,285 86.520 -3.64%
2016-09-15 0 0.275 0.275 0.280 0.244 0.295 243,274,000 67,220,802 0.2763 89.80 89.80 91.43 79.67 96.33 745,027 90.226 10.89%
2016-09-14 0 0.248 0.246 0.249 0.240 0.250 37,914,000 9,314,506 0.2457 80.98 80.33 81.31 78.37 81.63 116,112 80.220 -0.80%
2016-09-13 0 0.250 0.248 0.250 0.246 0.250 30,084,000 7,481,568 0.2487 81.63 80.98 81.63 80.33 81.63 92,132 81.205 0.00%
2016-09-12 0 0.250 0.249 0.250 0.243 0.250 74,178,000 18,473,652 0.2490 81.63 81.31 81.63 79.35 81.63 227,170 81.321 2.88%
2016-09-09 0 0.243 0.241 0.244 0.241 0.248 11,550,000 2,831,428 0.2451 79.35 78.69 79.67 78.69 80.98 35,372 80.047 -0.41%
2016-09-08 0 0.244 0.245 0.246 0.240 0.250 27,640,000 6,778,684 0.2452 79.67 80.00 80.33 78.37 81.63 84,648 80.081 -2.40%
2016-09-07 0 0.250 0.248 0.250 0.248 0.255 21,140,000 5,279,270 0.2497 81.63 80.98 81.63 80.98 83.27 64,741 81.544 0.81%
2016-09-06 0 0.248 0.247 0.248 0.246 0.255 9,696,729 2,412,862 0.2488 80.98 80.65 80.98 80.33 83.27 29,696 81.251 -0.80%
2016-09-05 0 0.250 0.249 0.250 0.249 0.255 28,662,000 7,171,692 0.2502 81.63 81.31 81.63 81.31 83.27 87,777 81.703 0.00%
2016-09-02 0 0.250 0.249 0.255 0.247 0.255 32,200,000 8,041,164 0.2497 81.63 81.31 83.27 80.65 83.27 98,612 81.543 0.40%
2016-09-01 0 0.249 0.248 0.249 0.242 0.249 10,072,000 2,492,560 0.2475 81.31 80.98 81.31 79.02 81.31 30,846 80.808 0.00%
2016-08-31 0 0.249 0.248 0.250 0.247 0.250 11,910,000 2,955,560 0.2482 81.31 80.98 81.63 80.65 81.63 36,474 81.031 -0.40%
2016-08-30 0 0.250 0.249 0.250 0.249 0.250 11,732,000 2,927,772 0.2496 81.63 81.31 81.63 81.31 81.63 35,929 81.487 0.00%
2016-08-29 0 0.250 0.249 0.250 0.249 0.255 19,026,000 4,766,228 0.2505 81.63 81.31 81.63 81.31 83.27 58,267 81.800 0.00%
2016-08-26 0 0.250 0.248 0.250 0.247 0.255 7,464,000 1,861,522 0.2494 81.63 80.98 81.63 80.65 83.27 22,858 81.437 0.00%
2016-08-25 0 0.250 0.249 0.250 0.247 0.255 14,394,000 3,598,098 0.2500 81.63 81.31 81.63 80.65 83.27 44,082 81.624 0.40%
2016-08-24 0 0.249 0.248 0.249 0.244 0.255 17,564,000 4,370,332 0.2488 81.31 80.98 81.31 79.67 83.27 53,790 81.248 0.81%
2016-08-23 0 0.247 0.247 0.250 0.247 0.255 22,656,000 5,668,046 0.2502 80.65 80.65 81.63 80.65 83.27 69,384 81.691 -1.20%
2016-08-22 0 0.250 0.248 0.255 0.245 0.255 22,848,000 5,699,174 0.2494 81.63 80.98 83.27 80.00 83.27 69,972 81.449 2.46%
2016-08-19 0 0.244 0.243 0.244 0.241 0.247 4,720,000 1,151,410 0.2439 79.67 79.35 79.67 78.69 80.65 14,455 79.655 -0.81%
2016-08-18 0 0.246 0.245 0.246 0.243 0.248 8,351,334 2,058,048 0.2464 80.33 80.00 80.33 79.35 80.98 25,576 80.468 0.41%
2016-08-17 0 0.245 0.244 0.245 0.237 0.248 12,844,000 3,135,708 0.2441 80.00 79.67 80.00 77.39 80.98 39,335 79.719 -0.81%
2016-08-16 0 0.247 0.246 0.247 0.243 0.249 9,534,000 2,343,980 0.2459 80.65 80.33 80.65 79.35 81.31 29,198 80.279 0.00%
2016-08-15 0 0.247 0.246 0.247 0.246 0.250 8,116,000 2,014,790 0.2482 80.65 80.33 80.65 80.33 81.63 24,855 81.061 -0.40%
2016-08-12 0 0.248 0.246 0.248 0.242 0.249 6,702,000 1,653,840 0.2468 80.98 80.33 80.98 79.02 81.31 20,525 80.577 0.81%
2016-08-11 0 0.246 0.245 0.247 0.243 0.255 26,362,000 6,553,716 0.2486 80.33 80.00 80.65 79.35 83.27 80,734 81.177 -0.81%
2016-08-10 0 0.248 0.247 0.248 0.235 0.248 15,260,000 3,727,606 0.2443 80.98 80.65 80.98 76.73 80.98 46,734 79.763 2.90%
2016-08-09 0 0.241 0.240 0.242 0.239 0.247 4,900,000 1,189,556 0.2428 78.69 78.37 79.02 78.04 80.65 15,006 79.271 -0.82%
2016-08-08 0 0.243 0.241 0.244 0.240 0.248 8,444,000 2,062,066 0.2442 79.35 78.69 79.67 78.37 80.98 25,860 79.740 -1.62%
2016-08-05 0 0.247 0.246 0.247 0.244 0.249 6,684,000 1,646,654 0.2464 80.65 80.33 80.65 79.67 81.31 20,470 80.443 0.00%
2016-08-04 0 0.247 0.245 0.247 0.244 0.250 7,518,000 1,853,062 0.2465 80.65 80.00 80.65 79.67 81.63 23,024 80.484 -0.40%
2016-08-03 0 0.248 0.246 0.248 0.241 0.255 14,364,000 3,569,718 0.2485 80.98 80.33 80.98 78.69 83.27 43,990 81.149 3.33%
2016-08-01 0 0.240 0.238 0.240 0.239 0.250 12,518,000 3,060,184 0.2445 78.37 77.71 78.37 78.04 81.63 38,336 79.825 -1.64%
2016-07-29 0 0.244 0.242 0.244 0.241 0.255 12,052,000 2,969,728 0.2464 79.67 79.02 79.67 78.69 83.27 36,909 80.460 -2.40%
2016-07-28 0 0.250 0.249 0.250 0.245 0.255 13,102,000 3,249,870 0.2480 81.63 81.31 81.63 80.00 83.27 40,125 80.994 1.21%
2016-07-27 0 0.247 0.247 0.248 0.243 0.255 10,766,000 2,673,851 0.2484 80.65 80.65 80.98 79.35 83.27 32,971 81.097 2.92%
2016-07-26 0 0.240 0.240 0.241 0.240 0.248 10,232,000 2,479,842 0.2424 78.37 78.37 78.69 78.37 80.98 31,336 79.138 -3.23%
2016-07-25 0 0.248 0.247 0.248 0.245 0.255 18,140,000 4,504,404 0.2483 80.98 80.65 80.98 80.00 83.27 55,554 81.082 -2.75%
2016-07-22 0 0.255 0.250 0.255 0.250 0.255 9,022,000 2,268,960 0.2515 83.27 81.63 83.27 81.63 83.27 27,630 82.120 2.41%
2016-07-21 0 0.249 0.249 0.250 0.248 0.255 22,865,050 5,738,016 0.2510 81.31 81.31 81.63 80.98 83.27 70,024 81.943 -4.23%
2016-07-20 0 0.260 0.250 0.260 0.250 0.260 14,546,000 3,723,090 0.2560 84.90 81.63 84.90 81.63 84.90 44,547 83.576 4.00%
2016-07-19 0 0.250 0.250 0.255 0.250 0.255 4,658,000 1,171,600 0.2515 81.63 81.63 83.27 81.63 83.27 14,265 82.130 0.81%
2016-07-18 0 0.248 0.249 0.250 0.247 0.260 25,028,000 6,333,412 0.2531 80.98 81.31 81.63 80.65 84.90 76,648 82.630 -4.62%
2016-07-15 0 0.260 0.255 0.260 0.255 0.265 19,210,000 4,992,135 0.2599 84.90 83.27 84.90 83.27 86.53 58,831 84.856 1.96%
2016-07-14 0 0.255 0.255 0.260 0.250 0.260 7,244,000 1,854,730 0.2560 83.27 83.27 84.90 81.63 84.90 22,185 83.604 0.00%
2016-07-13 0 0.255 0.250 0.255 0.250 0.260 13,914,000 3,550,810 0.2552 83.27 81.63 83.27 81.63 84.90 42,612 83.330 -1.92%
2016-07-12 0 0.260 0.255 0.260 0.255 0.270 18,600,000 4,822,730 0.2593 84.90 83.27 84.90 83.27 88.16 56,962 84.665 -1.89%
2016-07-11 0 0.265 0.260 0.265 0.255 0.265 19,038,000 4,968,820 0.2610 86.53 84.90 86.53 83.27 86.53 58,304 85.223 1.92%
2016-07-08 0 0.260 0.255 0.260 0.255 0.270 11,144,000 2,914,350 0.2615 84.90 83.27 84.90 83.27 88.16 34,128 85.393 -3.70%
2016-07-07 0 0.270 0.265 0.270 0.265 0.275 33,796,000 9,068,120 0.2683 88.16 86.53 88.16 86.53 89.80 103,500 87.614 0.00%
2016-07-06 0 0.270 0.265 0.270 0.260 0.275 66,948,000 17,876,550 0.2670 88.16 86.53 88.16 84.90 89.80 205,028 87.191 3.85%
2016-07-05 0 0.260 0.255 0.260 0.255 0.265 35,328,000 9,121,520 0.2582 84.90 83.27 84.90 83.27 86.53 108,192 84.309 1.96%
2016-07-04 0 0.255 0.250 0.255 0.245 0.260 12,730,000 3,230,924 0.2538 83.27 81.63 83.27 80.00 84.90 38,986 82.875 4.08%
2016-06-30 0 0.245 0.245 0.247 0.243 0.255 19,046,000 4,729,224 0.2483 80.00 80.00 80.65 79.35 83.27 58,328 81.079 -3.92%
2016-06-29 0 0.255 0.250 0.255 0.250 0.265 21,566,000 5,472,760 0.2538 83.27 81.63 83.27 81.63 86.53 66,046 82.863 -1.92%
2016-06-28 0 0.260 0.255 0.260 0.250 0.265 20,084,000 5,156,970 0.2568 84.90 83.27 84.90 81.63 86.53 61,507 83.843 1.96%
2016-06-27 0 0.255 0.250 0.255 0.250 0.270 16,254,000 4,214,170 0.2593 83.27 81.63 83.27 81.63 88.16 49,778 84.659 -1.92%
2016-06-24 0 0.260 0.255 0.260 0.247 0.260 22,324,000 5,629,756 0.2522 84.90 83.27 84.90 80.65 84.90 68,367 82.346 0.00%
2016-06-23 0 0.260 0.255 0.260 0.255 0.265 17,910,000 4,639,860 0.2591 84.90 83.27 84.90 83.27 86.53 54,849 84.593 0.00%
2016-06-22 0 0.260 0.255 0.260 0.249 0.265 24,380,000 6,321,194 0.2593 84.90 83.27 84.90 81.31 86.53 74,664 84.662 4.42%
2016-06-21 0 0.249 0.247 0.248 0.245 0.260 154,806,991 36,115,459 0.2333 81.31 80.65 80.98 80.00 84.90 474,096 76.177 -4.23%
2016-06-20 0 0.260 0.255 0.260 0.250 0.275 49,141,982 12,914,001 0.2628 84.90 83.27 84.90 81.63 89.80 150,497 85.809 0.00%
2016-06-17 0 0.260 0.260 0.265 0.245 0.270 213,376,300 55,353,520 0.2594 84.90 84.90 86.53 80.00 88.16 653,465 84.708 1.96%
2016-06-16 0 0.255 0.250 0.255 0.250 0.255 85,544,831 21,505,733 0.2514 83.27 81.63 83.27 81.63 83.27 261,981 82.089 2.41%
2016-06-15 0 0.249 0.248 0.249 0.248 0.255 112,862,000 28,214,672 0.2500 81.31 80.98 81.31 80.98 83.27 345,640 81.630 0.40%
2016-06-14 0 0.248 0.247 0.248 0.244 0.255 15,700,000 3,896,792 0.2482 80.98 80.65 80.98 79.67 83.27 48,081 81.046 0.81%
2016-06-13 0 0.246 0.245 0.246 0.241 0.255 70,664,000 17,431,342 0.2467 80.33 80.00 80.33 78.69 83.27 216,408 80.548 -1.20%
2016-06-10 0 0.249 0.248 0.250 0.233 0.255 50,540,000 12,414,350 0.2456 81.31 80.98 81.63 76.08 83.27 154,779 80.207 6.41%
2016-06-08 0 0.234 0.231 0.235 0.226 0.235 21,568,000 4,958,400 0.2299 76.41 75.43 76.73 73.80 76.73 66,052 75.068 2.18%
2016-06-07 0 0.229 0.228 0.230 0.225 0.238 43,122,000 9,840,974 0.2282 74.78 74.45 75.10 73.47 77.71 132,061 74.518 2.23%
2016-06-06 0 0.224 0.222 0.224 0.215 0.226 28,562,000 6,378,252 0.2233 73.14 72.49 73.14 70.20 73.80 87,471 72.918 5.16%
2016-06-03 0 0.213 0.212 0.214 0.210 0.216 7,296,000 1,543,860 0.2116 69.55 69.22 69.88 68.57 70.53 22,344 69.095 -0.93%
2016-06-02 0 0.215 0.214 0.215 0.212 0.218 10,394,000 2,219,250 0.2135 70.20 69.88 70.20 69.22 71.18 31,832 69.718 1.90%
2016-06-01 0 0.211 0.210 0.211 0.208 0.212 2,530,000 531,876 0.2102 68.90 68.57 68.90 67.92 69.22 7,748 68.646 0.96%
2016-05-31 0 0.209 0.208 0.209 0.206 0.214 9,028,000 1,889,734 0.2093 68.24 67.92 68.24 67.27 69.88 27,648 68.349 0.48%
2016-05-30 0 0.208 0.208 0.210 0.206 0.216 38,176,000 8,117,214 0.2126 67.92 67.92 68.57 67.27 70.53 116,914 69.429 -5.02%
2016-05-27 0 0.219 0.217 0.219 0.210 0.220 10,626,000 2,264,996 0.2132 71.51 70.86 71.51 68.57 71.84 32,542 69.602 1.86%
2016-05-26 0 0.215 0.215 0.217 0.212 0.221 11,338,000 2,440,426 0.2152 70.20 70.20 70.86 69.22 72.16 34,723 70.283 -0.92%
2016-05-25 0 0.217 0.215 0.218 0.215 0.226 25,932,000 5,727,100 0.2209 70.86 70.20 71.18 70.20 73.80 79,417 72.115 -3.13%
2016-05-24 0 0.224 0.221 0.224 0.217 0.224 3,480,000 767,752 0.2206 73.14 72.16 73.14 70.86 73.14 10,658 72.039 0.90%
2016-05-23 0 0.222 0.221 0.224 0.219 0.233 20,128,000 4,508,686 0.2240 72.49 72.16 73.14 71.51 76.08 61,642 73.143 -3.06%
2016-05-20 0 0.229 0.227 0.229 0.224 0.233 17,056,800 3,861,157 0.2264 74.78 74.12 74.78 73.14 76.08 52,236 73.917 1.78%
2016-05-19 0 0.225 0.221 0.225 0.221 0.240 13,836,000 3,253,084 0.2351 73.47 72.16 73.47 72.16 78.37 42,373 76.773 -1.32%
2016-05-18 0 0.228 0.227 0.228 0.220 0.236 22,852,000 5,277,434 0.2309 74.45 74.12 74.45 71.84 77.06 69,984 75.409 4.59%
2016-05-17 0 0.218 0.217 0.218 0.210 0.225 28,974,000 6,277,284 0.2167 71.18 70.86 71.18 68.57 73.47 88,733 70.744 5.31%
2016-05-16 0 0.207 0.207 0.210 0.205 0.226 50,180,000 10,656,940 0.2124 67.59 67.59 68.57 66.94 73.80 153,676 69.347 -8.41%
2016-05-13 0 0.226 0.223 0.226 0.223 0.241 13,774,000 3,157,466 0.2292 73.80 72.82 73.80 72.82 78.69 42,183 74.852 -3.83%
2016-05-12 0 0.235 0.232 0.236 0.230 0.239 10,132,000 2,374,638 0.2344 76.73 75.76 77.06 75.10 78.04 31,029 76.529 0.86%
2016-05-11 0 0.233 0.234 0.235 0.230 0.250 32,626,000 7,847,708 0.2405 76.08 76.41 76.73 75.10 81.63 99,917 78.542 -5.28%
2016-05-10 0 0.246 0.245 0.247 0.240 0.250 13,254,000 3,257,576 0.2458 80.33 80.00 80.65 78.37 81.63 40,590 80.255 -0.81%
2016-05-09 0 0.248 0.247 0.248 0.245 0.260 22,740,000 5,685,856 0.2500 80.98 80.65 80.98 80.00 84.90 69,641 81.645 -0.80%
2016-05-06 0 0.250 0.247 0.250 0.243 0.255 15,982,000 3,987,682 0.2495 81.63 80.65 81.63 79.35 83.27 48,945 81.473 0.81%
2016-05-05 0 0.248 0.248 0.249 0.248 0.265 24,010,000 6,024,382 0.2509 80.98 80.98 81.31 80.98 86.53 73,531 81.930 -4.62%
2016-05-04 0 0.260 0.260 0.265 0.255 0.270 68,524,000 17,812,110 0.2599 84.90 84.90 86.53 83.27 88.16 209,855 84.878 1.96%
2016-05-03 0 0.255 0.250 0.255 0.249 0.265 41,475,671 10,571,829 0.2549 83.27 81.63 83.27 81.31 86.53 127,019 83.230 2.41%
2016-04-29 0 0.249 0.247 0.249 0.240 0.260 54,570,500 13,582,526 0.2489 81.31 80.65 81.31 78.37 84.90 167,122 81.273 4.18%
2016-04-28 0 0.239 0.239 0.240 0.232 0.242 16,302,000 3,858,688 0.2367 78.04 78.04 78.37 75.76 79.02 49,925 77.290 1.70%
2016-04-27 0 0.235 0.235 0.237 0.235 0.247 16,790,000 4,004,726 0.2385 76.73 76.73 77.39 76.73 80.65 51,419 77.884 -0.84%
2016-04-26 0 0.237 0.236 0.237 0.234 0.249 17,045,000 4,044,338 0.2373 77.39 77.06 77.39 76.41 81.31 52,200 77.477 -2.87%
2016-04-25 0 0.244 0.244 0.245 0.244 0.260 24,748,000 6,197,492 0.2504 79.67 79.67 80.00 79.67 84.90 75,791 81.771 -1.21%
2016-04-22 0 0.247 0.246 0.247 0.234 0.250 37,862,000 9,305,376 0.2458 80.65 80.33 80.65 76.41 81.63 115,952 80.252 5.11%
2016-04-21 0 0.235 0.234 0.235 0.224 0.246 85,576,000 20,187,572 0.2359 76.73 76.41 76.73 73.14 80.33 262,076 77.029 7.31%
2016-04-20 0 0.219 0.219 0.220 0.215 0.223 17,528,000 3,830,548 0.2185 71.51 71.51 71.84 70.20 72.82 53,680 71.360 1.39%
2016-04-19 0 0.216 0.215 0.216 0.205 0.224 55,995,000 11,884,684 0.2122 70.53 70.20 70.53 66.94 73.14 171,485 69.305 2.86%
2016-04-18 0 0.210 0.209 0.210 0.209 0.219 84,044,000 17,747,270 0.2112 68.57 68.24 68.57 68.24 71.51 257,385 68.952 -4.11%
2016-04-15 0 0.219 0.219 0.220 0.219 0.225 37,378,000 8,229,606 0.2202 71.51 71.51 71.84 71.51 73.47 114,470 71.893 -0.45%
2016-04-14 0 0.220 0.219 0.220 0.219 0.230 109,768,000 24,339,114 0.2217 71.84 71.51 71.84 71.51 75.10 336,164 72.402 0.46%
2016-04-13 0 0.219 0.218 0.219 0.218 0.270 111,942,000 26,236,698 0.2344 71.51 71.18 71.51 71.18 88.16 342,822 76.531 -15.77%
2016-04-12 0 0.260 0.255 0.260 0.250 0.265 27,755,946 7,110,190 0.2562 84.90 83.27 84.90 81.63 86.53 85,003 83.647 0.00%
2016-04-11 0 0.260 0.255 0.260 0.233 0.265 38,898,000 9,845,666 0.2531 84.90 83.27 84.90 76.08 86.53 119,125 82.650 11.59%
2016-04-08 0 0.233 0.232 0.233 0.231 0.242 12,975,667 3,034,761 0.2339 76.08 75.76 76.08 75.43 79.02 39,738 76.369 -3.72%
2016-04-07 0 0.242 0.239 0.242 0.234 0.242 6,118,000 1,465,624 0.2396 79.02 78.04 79.02 76.41 79.02 18,736 78.223 0.41%
2016-04-06 0 0.241 0.240 0.241 0.234 0.244 4,558,000 1,095,108 0.2403 78.69 78.37 78.69 76.41 79.67 13,959 78.452 -0.41%
2016-04-05 0 0.242 0.242 0.243 0.235 0.244 6,428,000 1,548,890 0.2410 79.02 79.02 79.35 76.73 79.67 19,686 78.681 1.26%
2016-04-01 0 0.239 0.237 0.239 0.227 0.241 35,713,991 8,356,403 0.2340 78.04 77.39 78.04 74.12 78.69 109,374 76.402 0.00%
2016-03-31 0 0.239 0.239 0.240 0.239 0.249 24,264,000 5,892,258 0.2428 78.04 78.04 78.37 78.04 81.31 74,308 79.295 -2.05%
2016-03-30 0 0.244 0.243 0.244 0.240 0.260 25,300,000 6,281,600 0.2483 79.67 79.35 79.67 78.37 84.90 77,481 81.073 -4.31%
2016-03-29 0 0.255 0.255 0.260 0.247 0.270 40,048,000 10,089,692 0.2519 83.27 83.27 84.90 80.65 88.16 122,647 82.266 -5.56%
2016-03-24 0 0.270 0.265 0.270 0.260 0.270 16,078,000 4,245,530 0.2641 88.16 86.53 88.16 84.90 88.16 49,239 86.223 0.00%
2016-03-23 0 0.270 0.270 0.275 0.270 0.280 6,066,000 1,657,200 0.2732 88.16 88.16 89.80 88.16 91.43 18,577 89.206 -1.82%
2016-03-22 0 0.275 0.270 0.275 0.270 0.280 9,912,000 2,692,450 0.2716 89.80 88.16 89.80 88.16 91.43 30,356 88.697 0.00%
2016-03-21 0 0.275 0.270 0.275 0.270 0.295 37,471,847 10,574,689 0.2822 89.80 88.16 89.80 88.16 96.33 114,758 92.148 -3.51%
2016-03-18 0 0.285 0.280 0.285 0.270 0.305 69,674,000 19,682,044 0.2825 93.06 91.43 93.06 88.16 99.59 213,377 92.241 -6.56%
2016-03-17 0 0.305 0.300 0.305 0.295 0.320 45,704,591 13,979,807 0.3059 99.59 97.96 99.59 96.33 104.5 139,970 99.877 1.67%
2016-03-16 0 0.300 0.295 0.300 0.290 0.305 19,898,000 5,928,630 0.2980 97.96 96.33 97.96 94.69 99.59 60,938 97.290 1.69%
2016-03-15 0 0.295 0.295 0.300 0.285 0.300 20,350,800 5,976,696 0.2937 96.33 96.33 97.96 93.06 97.96 62,324 95.897 0.00%
2016-03-14 0 0.295 0.285 0.290 0.285 0.305 35,970,800 10,642,636 0.2959 96.33 93.06 94.69 93.06 99.59 110,161 96.610 3.51%
2016-03-11 0 0.285 0.285 0.290 0.275 0.305 22,392,000 6,517,490 0.2911 93.06 93.06 94.69 89.80 99.59 68,576 95.041 1.79%
2016-03-10 0 0.280 0.275 0.280 0.270 0.285 8,198,000 2,251,550 0.2746 91.43 89.80 91.43 88.16 93.06 25,106 89.680 0.00%
2016-03-09 0 0.280 0.275 0.280 0.275 0.290 12,532,000 3,534,840 0.2821 91.43 89.80 91.43 89.80 94.69 38,379 92.103 -3.45%
2016-03-08 0 0.290 0.285 0.290 0.280 0.295 14,909,200 4,302,584 0.2886 94.69 93.06 94.69 91.43 96.33 45,659 94.232 1.75%
2016-03-07 0 0.285 0.280 0.285 0.270 0.295 12,074,000 3,438,660 0.2848 93.06 91.43 93.06 88.16 96.33 36,977 92.996 -1.72%
2016-03-04 0 0.290 0.290 0.295 0.275 0.295 15,232,000 4,356,500 0.2860 94.69 94.69 96.33 89.80 96.33 46,648 93.391 3.57%
2016-03-03 0 0.280 0.280 0.285 0.275 0.285 10,362,500 2,910,007 0.2808 91.43 91.43 93.06 89.80 93.06 31,735 91.697 0.00%
2016-03-02 0 0.280 0.275 0.280 0.250 0.280 29,000,000 7,719,760 0.2662 91.43 89.80 91.43 81.63 91.43 88,812 86.922 9.80%
2016-03-01 0 0.255 0.250 0.260 0.250 0.260 36,388,000 9,311,110 0.2559 83.27 81.63 84.90 81.63 84.90 111,438 83.554 0.00%
2016-02-29 0 0.255 0.250 0.255 0.248 0.255 2,608,000 660,490 0.2533 83.27 81.63 83.27 80.98 83.27 7,987 82.696 0.00%
2016-02-26 0 0.255 0.248 0.255 0.247 0.255 5,362,000 1,338,398 0.2496 83.27 80.98 83.27 80.65 83.27 16,421 81.505 4.08%
2016-02-25 0 0.245 0.245 0.247 0.245 0.260 14,120,000 3,504,978 0.2482 80.00 80.00 80.65 80.00 84.90 43,242 81.054 -5.77%
2016-02-24 0 0.260 0.255 0.260 0.255 0.270 16,984,000 4,452,640 0.2622 84.90 83.27 84.90 83.27 88.16 52,014 85.605 0.00%
2016-02-23 0 0.260 0.250 0.260 0.250 0.260 3,942,000 997,168 0.2530 84.90 81.63 84.90 81.63 84.90 12,072 82.599 1.96%
2016-02-22 0 0.255 0.250 0.255 0.248 0.255 4,432,000 1,111,410 0.2508 83.27 81.63 83.27 80.98 83.27 13,573 81.884 2.41%
2016-02-19 0 0.249 0.249 0.250 0.246 0.260 7,796,000 1,971,922 0.2529 81.31 81.31 81.63 80.33 84.90 23,875 82.593 0.40%
2016-02-18 0 0.248 0.247 0.248 0.244 0.255 8,524,000 2,114,256 0.2480 80.98 80.65 80.98 79.67 83.27 26,105 80.991 -0.40%
2016-02-17 0 0.249 0.249 0.255 0.247 0.255 5,054,000 1,260,166 0.2493 81.31 81.31 83.27 80.65 83.27 15,478 81.417 0.00%
2016-02-16 0 0.249 0.246 0.250 0.245 0.255 9,226,000 2,302,758 0.2496 81.31 80.33 81.63 80.00 83.27 28,255 81.500 -2.35%
2016-02-15 0 0.255 0.255 0.260 0.255 0.275 7,860,000 2,056,250 0.2616 83.27 83.27 84.90 83.27 89.80 24,071 85.423 -1.92%
2016-02-12 0 0.260 0.255 0.260 0.238 0.265 14,481,948 3,711,537 0.2563 84.90 83.27 84.90 77.71 86.53 44,351 83.686 9.24%
2016-02-11 0 0.238 0.237 0.239 0.225 0.245 5,477,541 1,298,129 0.2370 77.71 77.39 78.04 73.47 80.00 16,775 77.385 -0.83%
2016-02-05 0 0.240 0.240 0.243 0.238 0.249 8,317,900 2,006,156 0.2412 78.37 78.37 79.35 77.71 81.31 25,474 78.754 0.00%
2016-02-04 0 0.240 0.240 0.242 0.237 0.245 10,528,423 2,531,789 0.2405 78.37 78.37 79.02 77.39 80.00 32,243 78.521 1.27%
2016-02-03 0 0.237 0.237 0.238 0.234 0.240 2,167,000 514,429 0.2374 77.39 77.39 77.71 76.41 78.37 6,636 77.516 -1.66%
2016-02-02 0 0.241 0.240 0.243 0.240 0.249 9,550,000 2,325,802 0.2435 78.69 78.37 79.35 78.37 81.31 29,247 79.523 -2.82%
2016-02-01 0 0.248 0.246 0.250 0.245 0.265 6,912,000 1,760,066 0.2546 80.98 80.33 81.63 80.00 86.53 21,168 83.147 -2.75%
2016-01-29 0 0.255 0.250 0.255 0.242 0.270 13,818,000 3,577,508 0.2589 83.27 81.63 83.27 79.02 88.16 42,318 84.539 2.82%
2016-01-28 0 0.248 0.248 0.249 0.232 0.275 15,924,000 4,046,694 0.2541 80.98 80.98 81.31 75.76 89.80 48,767 82.980 7.83%
2016-01-27 0 0.230 0.230 0.231 0.212 0.231 7,896,000 1,747,186 0.2213 75.10 75.10 75.43 69.22 75.43 24,182 72.253 1.77%
2016-01-26 0 0.226 0.220 0.226 0.218 0.237 7,372,000 1,670,272 0.2266 73.80 71.84 73.80 71.18 77.39 22,577 73.982 -5.83%
2016-01-25 0 0.240 0.233 0.240 0.231 0.248 4,366,000 1,041,686 0.2386 78.37 76.08 78.37 75.43 80.98 13,371 77.907 3.45%
2016-01-22 0 0.232 0.230 0.239 0.230 0.241 10,050,000 2,348,782 0.2337 75.76 75.10 78.04 75.10 78.69 30,778 76.313 -1.28%
2016-01-21 0 0.235 0.235 0.237 0.230 0.255 14,420,000 3,508,416 0.2433 76.73 76.73 77.39 75.10 83.27 44,161 79.446 -6.00%
2016-01-20 0 0.250 0.250 0.255 0.250 0.270 15,310,000 3,896,840 0.2545 81.63 81.63 83.27 81.63 88.16 46,887 83.112 -7.41%
2016-01-19 0 0.270 0.265 0.270 0.260 0.275 11,450,000 3,021,600 0.2639 88.16 86.53 88.16 84.90 89.80 35,066 86.170 5.88%
2016-01-18 0 0.255 0.255 0.260 0.250 0.270 11,172,000 2,945,730 0.2637 83.27 83.27 84.90 81.63 88.16 34,214 86.097 -3.77%
2016-01-15 0 0.265 0.265 0.270 0.265 0.290 19,580,000 5,347,340 0.2731 86.53 86.53 88.16 86.53 94.69 59,964 89.176 -7.02%
2016-01-14 0 0.285 0.280 0.290 0.270 0.290 10,424,000 2,942,560 0.2823 93.06 91.43 94.69 88.16 94.69 31,924 92.175 0.00%
2016-01-13 0 0.285 0.285 0.290 0.285 0.290 2,842,000 814,760 0.2867 93.06 93.06 94.69 93.06 94.69 8,704 93.612 0.00%
2016-01-12 0 0.285 0.280 0.290 0.280 0.290 6,169,500 1,768,027 0.2866 93.06 91.43 94.69 91.43 94.69 18,894 93.576 0.00%
2016-01-11 0 0.285 0.285 0.290 0.285 0.295 16,582,000 4,779,440 0.2882 93.06 93.06 94.69 93.06 96.33 50,782 94.116 -3.39%
2016-01-08 0 0.295 0.290 0.295 0.285 0.300 14,448,000 4,207,900 0.2912 96.33 94.69 96.33 93.06 97.96 44,247 95.100 0.00%
2016-01-07 0 0.295 0.290 0.295 0.285 0.295 13,410,864 3,897,936 0.2907 96.33 94.69 96.33 93.06 96.33 41,071 94.908 0.00%
2016-01-06 0 0.295 0.295 0.300 0.285 0.310 20,674,000 6,114,050 0.2957 96.33 96.33 97.96 93.06 101.2 63,314 96.567 1.72%
2016-01-05 0 0.290 0.285 0.290 0.290 0.300 15,742,618 4,606,317 0.2926 94.69 93.06 94.69 94.69 97.96 48,212 95.543 -1.69%
2016-01-04 0 0.295 0.295 0.300 0.285 0.300 29,108,000 8,545,790 0.2936 96.33 96.33 97.96 93.06 97.96 89,143 95.866 0.00%
2015-12-31 0 0.295 0.290 0.295 0.285 0.295 7,114,000 2,065,310 0.2903 96.33 94.69 96.33 93.06 96.33 21,787 94.797 3.51%
2015-12-30 0 0.285 0.285 0.290 0.285 0.290 7,720,000 2,224,440 0.2881 93.06 93.06 94.69 93.06 94.69 23,642 94.086 -1.72%
2015-12-29 0 0.290 0.285 0.290 0.285 0.300 18,888,500 5,468,612 0.2895 94.69 93.06 94.69 93.06 97.96 57,846 94.537 1.75%
2015-12-28 0 0.285 0.285 0.290 0.285 0.295 49,694,000 14,355,750 0.2889 93.06 93.06 94.69 93.06 96.33 152,188 94.329 1.79%
2015-12-24 0 0.280 0.280 0.285 0.275 0.295 33,558,000 9,467,250 0.2821 91.43 91.43 93.06 89.80 96.33 102,771 92.120 -5.08%
2015-12-23 0 0.295 0.290 0.295 0.285 0.315 47,490,000 14,062,170 0.2961 96.33 94.69 96.33 93.06 102.9 145,438 96.688 -4.84%
2015-12-22 0 0.310 0.310 0.315 0.310 0.325 30,112,000 9,507,850 0.3157 101.2 101.2 102.9 101.2 106.1 92,218 103.10 -6.06%
2015-12-21 0 0.330 0.325 0.330 0.315 0.340 9,955,000 3,267,583 0.3282 107.8 106.1 107.8 102.9 111.0 30,487 107.18 4.76%
2015-12-18 0 0.315 0.315 0.320 0.310 0.365 38,116,000 12,670,170 0.3324 102.9 102.9 104.5 101.2 119.2 116,730 108.54 -8.70%
2015-12-17 0 0.345 0.340 0.345 0.340 0.355 8,212,000 2,841,770 0.3461 112.7 111.0 112.7 111.0 115.9 25,149 113.00 -4.17%
2015-12-16 0 0.360 0.355 0.360 0.350 0.375 13,820,000 4,956,740 0.3587 117.6 115.9 117.6 114.3 122.4 42,324 117.11 0.00%
2015-12-15 0 0.360 0.355 0.360 0.350 0.375 19,374,000 7,011,750 0.3619 117.6 115.9 117.6 114.3 122.4 59,333 118.18 2.86%
2015-12-14 0 0.350 0.350 0.355 0.330 0.365 36,161,839 12,561,566 0.3474 114.3 114.3 115.9 107.8 119.2 110,746 113.43 4.48%
2015-12-11 0 0.335 0.330 0.335 0.325 0.335 3,816,000 1,248,240 0.3271 109.4 107.8 109.4 106.1 109.4 11,686 106.81 1.52%
2015-12-10 0 0.330 0.325 0.330 0.325 0.335 2,774,000 910,360 0.3282 107.8 106.1 107.8 106.1 109.4 8,495 107.16 -2.94%
2015-12-09 0 0.340 0.335 0.340 0.325 0.340 5,098,000 1,699,030 0.3333 111.0 109.4 111.0 106.1 111.0 15,613 108.82 3.03%
2015-12-08 0 0.330 0.325 0.330 0.325 0.345 11,310,000 3,758,380 0.3323 107.8 106.1 107.8 106.1 112.7 34,637 108.51 -1.49%
2015-12-07 0 0.335 0.335 0.345 0.320 0.350 15,770,000 5,303,720 0.3363 109.4 109.4 112.7 104.5 114.3 48,296 109.82 1.52%
2015-12-04 0 0.330 0.325 0.330 0.310 0.335 21,014,000 6,842,980 0.3256 107.8 106.1 107.8 101.2 109.4 64,355 106.33 6.45%
2015-12-03 0 0.310 0.310 0.315 0.310 0.335 17,049,000 5,428,940 0.3184 101.2 101.2 102.9 101.2 109.4 52,213 103.98 0.00%
2015-12-02 0 0.310 0.310 0.315 0.300 0.325 23,179,000 7,320,085 0.3158 101.2 101.2 102.9 97.96 106.1 70,986 103.12 1.64%
2015-12-01 0 0.305 0.305 0.310 0.300 0.320 27,110,000 8,387,888 0.3094 99.59 99.59 101.2 97.96 104.5 83,024 101.03 -1.61%
2015-11-30 0 0.310 0.300 0.305 0.290 0.325 80,824,300 24,983,465 0.3091 101.2 97.96 99.59 94.69 106.1 247,524 100.93 -6.06%
2015-11-27 0 0.330 0.330 0.335 0.325 0.340 14,818,000 4,916,410 0.3318 107.8 107.8 109.4 106.1 111.0 45,380 108.34 -4.35%
2015-11-26 0 0.345 0.335 0.345 0.320 0.350 19,074,000 6,362,740 0.3336 112.7 109.4 112.7 104.5 114.3 58,414 108.92 -1.43%
2015-11-25 0 0.350 0.345 0.350 0.345 0.370 13,158,000 4,632,030 0.3520 114.3 112.7 114.3 112.7 120.8 40,296 114.95 -4.11%
2015-11-24 0 0.365 0.360 0.370 0.355 0.375 16,672,000 6,027,190 0.3615 119.2 117.6 120.8 115.9 122.4 51,058 118.05 -2.67%
2015-11-23 0 0.375 0.370 0.375 0.360 0.385 22,014,000 8,097,400 0.3678 122.4 120.8 122.4 117.6 125.7 67,418 120.11 -2.60%
2015-11-20 0 0.385 0.375 0.385 0.365 0.390 21,306,000 7,968,440 0.3740 125.7 122.4 125.7 119.2 127.3 65,250 122.12 0.00%
2015-11-19 0 0.385 0.385 0.390 0.385 0.405 5,808,000 2,287,300 0.3938 125.7 125.7 127.3 125.7 132.2 17,787 128.59 -2.53%
2015-11-18 0 0.395 0.390 0.395 0.390 0.400 8,436,000 3,319,850 0.3935 129.0 127.3 129.0 127.3 130.6 25,835 128.50 -1.25%
2015-11-17 0 0.400 0.395 0.400 0.390 0.410 12,288,000 4,869,140 0.3963 130.6 129.0 130.6 127.3 133.9 37,632 129.39 -1.23%
2015-11-16 0 0.405 0.400 0.410 0.380 0.415 24,040,000 9,653,700 0.4016 132.2 130.6 133.9 124.1 135.5 73,622 131.12 3.85%
2015-11-13 0 0.390 0.385 0.390 0.385 0.420 30,184,000 12,149,850 0.4025 127.3 125.7 127.3 125.7 137.1 92,438 131.44 -7.14%
2015-11-12 0 0.420 0.420 0.425 0.415 0.440 30,138,000 12,955,680 0.4299 137.1 137.1 138.8 135.5 143.7 92,298 140.37 -4.55%
2015-11-11 0 0.440 0.430 0.435 0.430 0.450 25,846,000 11,334,160 0.4385 143.7 140.4 142.0 140.4 146.9 79,153 143.19 0.00%
2015-11-10 0 0.440 0.435 0.440 0.430 0.455 35,810,000 15,776,460 0.4406 143.7 142.0 143.7 140.4 148.6 109,668 143.86 -3.30%
2015-11-09 0 0.455 0.445 0.455 0.425 0.460 52,001,355 23,114,209 0.4445 148.6 145.3 148.6 138.8 150.2 159,254 145.14 2.25%
2015-11-06 0 0.445 0.445 0.450 0.425 0.495 80,364,000 37,027,360 0.4607 145.3 145.3 146.9 138.8 161.6 246,115 150.45 0.00%
2015-11-05 0 0.445 0.445 0.450 0.355 0.455 123,270,000 52,135,380 0.4229 145.3 145.3 146.9 115.9 148.6 377,514 138.10 27.14%
2015-11-04 0 0.350 0.350 0.355 0.340 0.355 31,802,000 11,089,930 0.3487 114.3 114.3 115.9 111.0 115.9 97,394 113.87 1.45%
2015-11-03 0 0.345 0.345 0.350 0.340 0.355 19,888,000 6,960,570 0.3500 112.7 112.7 114.3 111.0 115.9 60,907 114.28 -4.17%
2015-11-02 0 0.360 0.355 0.360 0.345 0.360 16,474,000 5,821,800 0.3534 117.6 115.9 117.6 112.7 117.6 50,452 115.39 2.86%
2015-10-30 0 0.350 0.340 0.350 0.340 0.360 19,081,400 6,720,176 0.3522 114.3 111.0 114.3 111.0 117.6 58,437 115.00 0.00%
2015-10-29 0 0.350 0.345 0.350 0.305 0.350 25,794,000 8,467,130 0.3283 114.3 112.7 114.3 99.59 114.3 78,994 107.19 7.69%
2015-10-28 0 0.325 0.320 0.325 0.320 0.330 14,760,000 4,762,010 0.3226 106.1 104.5 106.1 104.5 107.8 45,202 105.35 0.00%
2015-10-27 0 0.325 0.325 0.330 0.320 0.330 24,099,000 7,742,005 0.3213 106.1 106.1 107.8 104.5 107.8 73,803 104.90 1.56%
2015-10-26 0 0.320 0.320 0.325 0.315 0.340 23,826,000 7,722,840 0.3241 104.5 104.5 106.1 102.9 111.0 72,967 105.84 1.59%
2015-10-23 0 0.315 0.310 0.315 0.300 0.315 17,440,000 5,332,490 0.3058 102.9 101.2 102.9 97.96 102.9 53,410 99.841 3.28%
2015-10-22 0 0.305 0.300 0.305 0.295 0.320 14,848,800 4,593,516 0.3094 99.59 97.96 99.59 96.33 104.5 45,474 101.01 0.00%
2015-10-20 0 0.305 0.300 0.305 0.295 0.305 21,459,352 6,452,727 0.3007 99.59 97.96 99.59 96.33 99.59 65,719 98.186 0.00%
2015-10-19 0 0.305 0.300 0.305 0.290 0.310 19,168,000 5,760,910 0.3005 99.59 97.96 99.59 94.69 101.2 58,702 98.138 3.39%
2015-10-16 0 0.295 0.290 0.295 0.290 0.300 23,940,000 7,018,436 0.2932 96.33 94.69 96.33 94.69 97.96 73,316 95.728 -1.67%
2015-10-15 0 0.300 0.295 0.300 0.285 0.305 32,598,000 9,633,840 0.2955 97.96 96.33 97.96 93.06 99.59 99,831 96.501 0.00%
2015-10-14 0 0.300 0.295 0.300 0.295 0.310 40,770,000 12,281,240 0.3012 97.96 96.33 97.96 96.33 101.2 124,858 98.362 1.69%
2015-10-13 0 0.295 0.295 0.300 0.290 0.325 36,608,000 11,117,400 0.3037 96.33 96.33 97.96 94.69 106.1 112,112 99.163 0.00%
2015-10-12 0 0.295 0.290 0.295 0.290 0.305 17,034,000 5,041,490 0.2960 96.33 94.69 96.33 94.69 99.59 52,167 96.642 0.00%
2015-10-09 0 0.295 0.290 0.295 0.285 0.300 5,992,000 1,753,280 0.2926 96.33 94.69 96.33 93.06 97.96 18,350 95.544 0.00%
2015-10-08 0 0.295 0.285 0.295 0.285 0.295 8,970,600 2,592,737 0.2890 96.33 93.06 96.33 93.06 96.33 27,472 94.376 0.00%
2015-10-07 0 0.295 0.290 0.300 0.280 0.305 11,828,800 3,492,042 0.2952 96.33 94.69 97.96 91.43 99.59 36,226 96.397 3.51%
2015-10-06 0 0.285 0.285 0.290 0.285 0.295 8,480,000 2,468,720 0.2911 93.06 93.06 94.69 93.06 96.33 25,970 95.060 -3.39%
2015-10-05 0 0.295 0.290 0.295 0.290 0.305 2,074,000 616,140 0.2971 96.33 94.69 96.33 94.69 99.59 6,352 97.005 -1.67%
2015-10-02 0 0.300 0.295 0.300 0.295 0.305 10,954,000 3,290,640 0.3004 97.96 96.33 97.96 96.33 99.59 33,547 98.092 -1.64%
2015-09-30 0 0.305 0.300 0.305 0.290 0.310 8,348,000 2,513,200 0.3011 99.59 97.96 99.59 94.69 101.2 25,566 98.303 5.17%
2015-09-29 0 0.290 0.290 0.295 0.285 0.305 5,242,000 1,534,830 0.2928 94.69 94.69 96.33 93.06 99.59 16,054 95.606 -3.33%
2015-09-25 0 0.300 0.300 0.305 0.295 0.310 3,474,000 1,049,220 0.3020 97.96 97.96 99.59 96.33 101.2 10,639 98.619 -1.64%
2015-09-24 0 0.305 0.300 0.305 0.290 0.310 13,388,000 4,001,530 0.2989 99.59 97.96 99.59 94.69 101.2 41,001 97.597 0.00%
2015-09-23 0 0.305 0.300 0.305 0.300 0.320 8,530,000 2,608,820 0.3058 99.59 97.96 99.59 97.96 104.5 26,123 99.866 -4.69%
2015-09-22 0 0.320 0.310 0.315 0.305 0.335 18,724,000 5,940,888 0.3173 104.5 101.2 102.9 99.59 109.4 57,342 103.60 0.00%
2015-09-21 0 0.320 0.320 0.330 0.310 0.330 14,330,000 4,611,630 0.3218 104.5 104.5 107.8 101.2 107.8 43,886 105.08 -1.54%
2015-09-18 0 0.325 0.310 0.325 0.305 0.335 62,418,131 19,981,418 0.3201 106.1 101.2 106.1 99.59 109.4 191,156 104.53 0.00%
2015-09-17 0 0.325 0.320 0.325 0.315 0.330 23,754,000 7,631,492 0.3213 106.1 104.5 106.1 102.9 107.8 72,747 104.91 1.56%
2015-09-16 0 0.320 0.315 0.320 0.305 0.335 17,270,000 5,534,478 0.3205 104.5 102.9 104.5 99.59 109.4 52,889 104.64 0.00%
2015-09-15 0 0.320 0.315 0.320 0.310 0.340 16,254,000 5,215,210 0.3209 104.5 102.9 104.5 101.2 111.0 49,778 104.77 -7.25%
2015-09-14 0 0.345 0.340 0.345 0.320 0.360 41,312,000 14,052,900 0.3402 112.7 111.0 112.7 104.5 117.6 126,518 111.07 7.81%
2015-09-11 0 0.320 0.310 0.320 0.305 0.320 8,404,000 2,637,910 0.3139 104.5 101.2 104.5 99.59 104.5 25,737 102.49 3.23%
2015-09-10 0 0.310 0.305 0.310 0.300 0.335 24,796,000 7,697,470 0.3104 101.2 99.59 101.2 97.96 109.4 75,938 101.37 -10.14%
2015-09-09 0 0.345 0.335 0.345 0.315 0.360 40,300,000 13,707,270 0.3401 112.7 109.4 112.7 102.9 117.6 123,419 111.06 9.52%
2015-09-08 0 0.315 0.315 0.325 0.300 0.365 10,752,000 3,415,200 0.3176 102.9 102.9 106.1 97.96 119.2 32,928 103.72 1.61%
2015-09-07 0 0.310 0.310 0.315 0.280 0.320 14,740,000 4,453,220 0.3021 101.2 101.2 102.9 91.43 104.5 45,141 98.651 10.71%
2015-09-04 0 0.280 0.275 0.280 0.270 0.290 3,021,825 850,640 0.2815 91.43 89.80 91.43 88.16 94.69 9,254 91.918 -1.75%
2015-09-02 0 0.285 0.275 0.285 0.260 0.295 13,784,000 3,756,400 0.2725 93.06 89.80 93.06 84.90 96.33 42,214 88.986 0.00%
2015-09-01 0 0.285 0.285 0.290 0.280 0.305 18,788,000 5,475,070 0.2914 93.06 93.06 94.69 91.43 99.59 57,538 95.155 -1.72%
2015-08-31 0 0.290 0.290 0.295 0.280 0.305 11,170,000 3,233,030 0.2894 94.69 94.69 96.33 91.43 99.59 34,208 94.511 3.57%
2015-08-28 0 0.280 0.280 0.285 0.280 0.295 8,834,000 2,515,270 0.2847 91.43 91.43 93.06 91.43 96.33 27,054 92.972 1.82%
2015-08-27 0 0.275 0.275 0.280 0.250 0.280 10,718,000 2,858,480 0.2667 89.80 89.80 91.43 81.63 91.43 32,824 87.085 7.84%
2015-08-26 0 0.255 0.250 0.260 0.241 0.275 55,712,000 14,311,354 0.2569 83.27 81.63 84.90 78.69 89.80 170,618 83.880 0.00%
2015-08-25 0 0.255 0.250 0.255 0.250 0.310 34,372,000 9,807,330 0.2853 83.27 81.63 83.27 81.63 101.2 105,264 93.169 -10.53%
2015-08-24 0 0.285 0.280 0.285 0.270 0.305 42,520,000 12,273,858 0.2887 93.06 91.43 93.06 88.16 99.59 130,218 94.257 -16.18%
2015-08-21 0 0.340 0.330 0.340 0.290 0.345 21,066,000 6,744,720 0.3202 111.0 107.8 111.0 94.69 112.7 64,515 104.55 4.62%
2015-08-20 0 0.325 0.320 0.325 0.320 0.355 8,063,130 2,739,968 0.3398 106.1 104.5 106.1 104.5 115.9 24,693 110.96 -5.80%
2015-08-19 0 0.345 0.340 0.345 0.335 0.375 16,830,000 6,006,770 0.3569 112.7 111.0 112.7 109.4 122.4 51,542 116.54 -9.21%
2015-08-18 0 0.380 0.370 0.380 0.370 0.390 9,564,000 3,608,610 0.3773 124.1 120.8 124.1 120.8 127.3 29,290 123.20 1.33%
2015-08-17 0 0.375 0.375 0.385 0.370 0.390 15,416,000 5,846,980 0.3793 122.4 122.4 125.7 120.8 127.3 47,212 123.85 -2.60%
2015-08-14 0 0.385 0.380 0.390 0.370 0.390 4,654,000 1,777,460 0.3819 125.7 124.1 127.3 120.8 127.3 14,253 124.71 0.00%
2015-08-13 0 0.385 0.375 0.385 0.370 0.400 11,622,000 4,430,550 0.3812 125.7 122.4 125.7 120.8 130.6 35,592 124.48 -2.53%
2015-08-12 0 0.395 0.385 0.395 0.385 0.405 10,796,000 4,227,650 0.3916 129.0 125.7 129.0 125.7 132.2 33,063 127.87 0.00%
2015-08-11 0 0.395 0.395 0.400 0.390 0.405 9,756,000 3,880,190 0.3977 129.0 129.0 130.6 127.3 132.2 29,878 129.87 -1.25%
2015-08-10 0 0.400 0.395 0.400 0.385 0.420 14,046,000 5,559,730 0.3958 130.6 129.0 130.6 125.7 137.1 43,016 129.25 -2.44%
2015-08-07 0 0.410 0.410 0.415 0.400 0.440 7,468,000 3,146,040 0.4213 133.9 133.9 135.5 130.6 143.7 22,871 137.56 -1.20%
2015-08-06 0 0.415 0.415 0.420 0.400 0.420 2,230,000 916,580 0.4110 135.5 135.5 137.1 130.6 137.1 6,829 134.21 -2.35%
2015-08-05 0 0.425 0.420 0.425 0.420 0.440 1,088,000 464,570 0.4270 138.8 137.1 138.8 137.1 143.7 3,332 139.43 -1.16%
2015-08-04 0 0.430 0.425 0.430 0.420 0.440 3,126,000 1,341,350 0.4291 140.4 138.8 140.4 137.1 143.7 9,573 140.11 1.18%
2015-08-03 0 0.425 0.425 0.435 0.425 0.450 4,439,200 1,922,154 0.4330 138.8 138.8 142.0 138.8 146.9 13,595 141.39 -4.49%
2015-07-31 0 0.445 0.445 0.450 0.445 0.465 4,304,000 1,949,200 0.4529 145.3 145.3 146.9 145.3 151.8 13,181 147.88 -5.32%
2015-07-30 0 0.470 0.465 0.470 0.460 0.475 3,406,000 1,590,000 0.4668 153.5 151.8 153.5 150.2 155.1 10,431 152.43 0.00%
2015-07-29 0 0.470 0.460 0.470 0.460 0.480 4,052,000 1,889,340 0.4663 153.5 150.2 153.5 150.2 156.7 12,409 152.25 0.00%
2015-07-28 0 0.470 0.465 0.470 0.440 0.490 4,322,000 2,038,330 0.4716 153.5 151.8 153.5 143.7 160.0 13,236 154.00 2.17%
2015-07-27 0 0.460 0.450 0.465 0.410 0.495 15,420,000 7,131,730 0.4625 150.2 146.9 151.8 133.9 161.6 47,224 151.02 -9.80%
2015-07-24 0 0.510 0.500 0.510 0.480 0.520 12,344,000 6,067,670 0.4915 166.5 163.3 166.5 156.7 169.8 37,804 160.51 2.00%
2015-07-23 0 0.500 0.500 0.510 0.490 0.500 6,896,000 3,425,490 0.4967 163.3 163.3 166.5 160.0 163.3 21,119 162.20 0.00%
2015-07-22 0 0.500 0.495 0.500 0.490 0.510 5,082,000 2,526,130 0.4971 163.3 161.6 163.3 160.0 166.5 15,564 162.31 0.00%
2015-07-21 0 0.500 0.500 0.510 0.480 0.530 12,924,000 6,504,320 0.5033 163.3 163.3 166.5 156.7 173.1 39,580 164.33 -5.66%
2015-07-20 0 0.530 0.520 0.540 0.500 0.550 29,936,000 15,794,340 0.5276 173.1 169.8 176.3 163.3 179.6 91,679 172.28 6.00%
2015-07-17 0 0.500 0.495 0.500 0.490 0.510 6,921,200 3,443,990 0.4976 163.3 161.6 163.3 160.0 166.5 21,196 162.48 2.04%
2015-07-16 0 0.490 0.485 0.490 0.470 0.495 9,014,000 4,384,930 0.4865 160.0 158.4 160.0 153.5 161.6 27,605 158.84 2.08%
2015-07-15 0 0.480 0.475 0.485 0.460 0.520 11,414,000 5,478,180 0.4800 156.7 155.1 158.4 150.2 169.8 34,955 156.72 -5.88%
2015-07-14 0 0.510 0.500 0.510 0.480 0.530 19,764,000 10,027,000 0.5073 166.5 163.3 166.5 156.7 173.1 60,527 165.66 4.08%
2015-07-13 0 0.490 0.480 0.490 0.460 0.500 16,870,000 8,097,950 0.4800 160.0 156.7 160.0 150.2 163.3 51,664 156.74 6.52%
2015-07-10 0 0.460 0.460 0.465 0.440 0.540 37,634,000 18,253,050 0.4850 150.2 150.2 151.8 143.7 176.3 115,254 158.37 6.98%
2015-07-09 0 0.430 0.430 0.435 0.295 0.460 80,757,769 30,456,976 0.3771 140.4 140.4 142.0 96.33 150.2 247,321 123.15 56.36%
2015-07-08 0 0.275 0.275 0.285 0.265 0.430 101,245,000 31,821,590 0.3143 89.80 89.80 93.06 86.53 140.4 310,063 102.63 -39.56%
2015-07-07 0 0.455 0.455 0.460 0.450 0.520 23,137,000 11,000,270 0.4754 148.6 148.6 150.2 146.9 169.8 70,857 155.25 -9.00%
2015-07-06 0 0.500 0.500 0.510 0.450 0.630 44,386,000 23,667,870 0.5332 163.3 163.3 166.5 146.9 205.7 135,932 174.12 -16.67%
2015-07-03 0 0.600 0.600 0.610 0.600 0.650 25,704,000 15,889,420 0.6182 195.9 195.9 199.2 195.9 212.2 78,718 201.85 -7.69%
2015-07-02 0 0.650 0.640 0.650 0.630 0.700 18,900,000 12,230,410 0.6471 212.2 209.0 212.2 205.7 228.6 57,881 211.30 -5.80%
2015-06-30 0 0.690 0.680 0.690 0.620 0.700 21,746,000 14,292,500 0.6572 225.3 222.0 225.3 202.4 228.6 66,597 214.61 2.99%
2015-06-29 0 0.670 0.660 0.670 0.650 0.730 25,326,000 17,209,190 0.6795 218.8 215.5 218.8 212.2 238.4 77,561 221.88 -8.22%
2015-06-26 0 0.730 0.720 0.730 0.690 0.740 34,283,000 24,688,100 0.7201 238.4 235.1 238.4 225.3 241.6 104,992 235.14 4.29%
2015-06-25 0 0.700 0.700 0.710 0.670 0.710 23,712,000 16,365,310 0.6902 228.6 228.6 231.8 218.8 231.8 72,618 225.36 1.45%
2015-06-24 0 0.690 0.680 0.690 0.680 0.700 9,840,000 6,799,490 0.6910 225.3 222.0 225.3 222.0 228.6 30,135 225.63 -1.43%
2015-06-23 0 0.700 0.690 0.700 0.690 0.710 4,658,000 3,244,710 0.6966 228.6 225.3 228.6 225.3 231.8 14,265 227.46 0.00%
2015-06-22 0 0.700 0.690 0.700 0.680 0.740 12,334,000 8,641,460 0.7006 228.6 225.3 228.6 222.0 241.6 37,773 228.77 1.45%
2015-06-19 0 0.690 0.710 0.720 0.670 0.740 45,445,637 31,638,465 0.6962 225.3 231.8 235.1 218.8 241.6 139,177 227.32 0.00%
2015-06-18 0 0.690 0.690 0.700 0.690 0.710 13,762,000 9,618,530 0.6989 225.3 225.3 228.6 225.3 231.8 42,146 228.22 -4.17%
2015-06-17 0 0.720 0.710 0.720 0.680 0.740 17,914,800 12,652,474 0.7063 235.1 231.8 235.1 222.0 241.6 54,864 230.61 1.41%
2015-06-16 0 0.710 0.700 0.710 0.690 0.750 20,140,000 14,440,110 0.7170 231.8 228.6 231.8 225.3 244.9 61,679 234.12 -4.05%
2015-06-15 0 0.740 0.740 0.750 0.730 0.780 23,918,010 17,851,357 0.7464 241.6 241.6 244.9 238.4 254.7 73,249 243.71 -2.63%
2015-06-12 0 0.760 0.760 0.770 0.750 0.820 58,938,000 45,905,460 0.7789 248.2 248.2 251.4 244.9 267.8 180,498 254.33 -2.56%
2015-06-11 0 0.780 0.760 0.770 0.660 0.810 184,801,110 141,236,045 0.7643 254.7 248.2 251.4 215.5 264.5 565,953 249.55 18.18%
2015-06-10 0 0.660 0.660 0.670 0.660 0.710 12,002,000 8,256,600 0.6879 215.5 215.5 218.8 215.5 231.8 36,756 224.63 -5.71%
2015-06-09 0 0.700 0.680 0.700 0.660 0.740 26,696,000 18,592,360 0.6964 228.6 222.0 228.6 215.5 241.6 81,756 227.41 2.94%
2015-06-08 0 0.680 0.670 0.680 0.630 0.680 15,406,000 10,157,620 0.6593 222.0 218.8 222.0 205.7 222.0 47,181 215.29 6.25%
2015-06-05 0 0.640 0.630 0.640 0.620 0.660 26,146,000 16,575,700 0.6340 209.0 205.7 209.0 202.4 215.5 80,072 207.01 -3.03%
2015-06-04 0 0.660 0.650 0.660 0.630 0.680 23,498,000 15,284,080 0.6504 215.5 212.2 215.5 205.7 222.0 71,963 212.39 -1.49%
2015-06-03 0 0.670 0.660 0.670 0.650 0.700 37,644,590 25,290,110 0.6718 218.8 215.5 218.8 212.2 228.6 115,287 219.37 -2.90%
2015-06-02 0 0.690 0.690 0.700 0.680 0.710 21,770,000 15,234,000 0.6998 225.3 225.3 228.6 222.0 231.8 66,671 228.50 -1.43%
2015-06-01 0 0.700 0.690 0.700 0.680 0.720 13,750,000 9,601,550 0.6983 228.6 225.3 228.6 222.0 235.1 42,109 228.01 0.00%
2015-05-29 0 0.700 0.690 0.720 0.680 0.720 24,578,000 17,202,900 0.6999 228.6 225.3 235.1 222.0 235.1 75,270 228.55 2.94%
2015-05-28 0 0.680 0.680 0.690 0.680 0.760 54,176,000 39,181,840 0.7232 222.0 222.0 225.3 222.0 248.2 165,914 236.16 -5.56%
2015-05-27 0 0.720 0.710 0.720 0.620 0.720 39,950,000 26,771,240 0.6701 235.1 231.8 235.1 202.4 235.1 122,347 218.81 10.77%
2015-05-26 0 0.650 0.640 0.650 0.630 0.680 31,458,000 20,577,360 0.6541 212.2 209.0 212.2 205.7 222.0 96,340 213.59 -2.99%
2015-05-22 0 0.670 0.660 0.670 0.650 0.680 21,130,000 14,036,260 0.6643 218.8 215.5 218.8 212.2 222.0 64,711 216.91 -1.47%
2015-05-21 0 0.680 0.670 0.680 0.660 0.700 19,584,000 13,115,860 0.6697 222.0 218.8 222.0 215.5 228.6 59,976 218.69 -2.86%
2015-05-20 0 0.700 0.690 0.700 0.660 0.700 17,900,000 12,180,980 0.6805 228.6 225.3 228.6 215.5 228.6 54,819 222.20 4.48%
2015-05-19 0 0.670 0.670 0.680 0.660 0.710 22,082,000 15,071,400 0.6825 218.8 218.8 222.0 215.5 231.8 67,626 222.86 -2.90%
2015-05-18 0 0.690 0.680 0.690 0.680 0.750 34,004,000 23,694,840 0.6968 225.3 222.0 225.3 222.0 244.9 104,137 227.53 -5.48%
2015-05-15 0 0.730 0.730 0.740 0.690 0.780 100,079,850 74,773,157 0.7471 238.4 238.4 241.6 225.3 254.7 306,495 243.96 2.82%
2015-05-14 0 0.710 0.700 0.710 0.590 0.710 94,818,220 62,646,507 0.6607 231.8 228.6 231.8 192.7 231.8 290,381 215.74 20.34%
2015-05-13 0 0.590 0.600 0.610 0.560 0.610 41,734,000 23,839,160 0.5712 192.7 195.9 199.2 182.9 199.2 127,810 186.52 1.72%
2015-05-12 0 0.580 0.570 0.580 0.570 0.640 63,640,000 37,980,680 0.5968 189.4 186.1 189.4 186.1 209.0 194,898 194.88 -7.94%
2015-05-11 0 0.630 0.630 0.640 0.620 0.680 34,251,018 22,255,839 0.6498 205.7 205.7 209.0 202.4 222.0 104,894 212.18 -1.56%
2015-05-08 0 0.640 0.630 0.640 0.620 0.640 15,854,000 9,995,060 0.6304 209.0 205.7 209.0 202.4 209.0 48,553 205.86 4.92%
2015-05-07 0 0.610 0.610 0.620 0.600 0.680 19,017,436 12,160,125 0.6394 199.2 199.2 202.4 195.9 222.0 58,241 208.79 -10.29%
2015-05-06 0 0.680 0.670 0.680 0.660 0.680 12,304,000 8,289,980 0.6738 222.0 218.8 222.0 215.5 222.0 37,681 220.00 1.49%
2015-05-05 0 0.670 0.660 0.670 0.660 0.690 17,173,166 11,426,941 0.6654 218.8 215.5 218.8 215.5 225.3 52,593 217.27 -1.47%
2015-05-04 0 0.680 0.680 0.690 0.660 0.690 19,424,000 13,186,280 0.6789 222.0 222.0 225.3 215.5 225.3 59,486 221.67 3.03%
2015-04-30 0 0.660 0.660 0.670 0.660 0.690 26,226,500 17,587,085 0.6706 215.5 215.5 218.8 215.5 225.3 80,319 218.97 -4.35%
2015-04-29 0 0.690 0.670 0.690 0.670 0.700 22,490,000 15,292,660 0.6800 225.3 218.8 225.3 218.8 228.6 68,876 222.03 4.55%
2015-04-28 0 0.660 0.660 0.670 0.650 0.690 29,511,000 19,677,680 0.6668 215.5 215.5 218.8 212.2 225.3 90,377 217.73 -2.94%
2015-04-27 0 0.680 0.670 0.680 0.640 0.700 45,088,379 30,601,962 0.6787 222.0 218.8 222.0 209.0 228.6 138,083 221.62 -2.86%
2015-04-24 0 0.700 0.690 0.700 0.680 0.720 16,651,116 11,477,954 0.6893 228.6 225.3 228.6 222.0 235.1 50,994 225.08 -1.41%
2015-04-23 0 0.710 0.700 0.720 0.680 0.750 32,846,000 23,216,340 0.7068 231.8 228.6 235.1 222.0 244.9 100,591 230.80 -2.74%
2015-04-22 0 0.730 0.720 0.730 0.660 0.750 41,146,000 29,289,220 0.7118 238.4 235.1 238.4 215.5 244.9 126,010 232.44 0.00%
2015-04-21 0 0.730 0.720 0.730 0.630 0.760 77,566,000 55,457,740 0.7150 238.4 235.1 238.4 205.7 248.2 237,546 233.46 15.87%
2015-04-20 0 0.630 0.620 0.630 0.550 0.650 76,700,000 47,118,160 0.6143 205.7 202.4 205.7 179.6 212.2 234,894 200.59 14.55%
2015-04-17 0 0.550 0.550 0.560 0.540 0.570 17,964,000 9,959,220 0.5544 179.6 179.6 182.9 176.3 186.1 55,015 181.03 0.00%
2015-04-16 0 0.550 0.550 0.560 0.540 0.560 12,083,000 6,661,290 0.5513 179.6 179.6 182.9 176.3 182.9 37,004 180.01 0.00%
2015-04-15 0 0.550 0.550 0.560 0.530 0.560 12,460,000 6,771,560 0.5435 179.6 179.6 182.9 173.1 182.9 38,159 177.46 1.85%
2015-04-14 0 0.540 0.540 0.550 0.540 0.570 27,777,987 15,481,273 0.5573 176.3 176.3 179.6 176.3 186.1 85,070 181.98 -1.82%
2015-04-13 0 0.550 0.540 0.550 0.530 0.580 29,398,000 16,239,680 0.5524 179.6 176.3 179.6 173.1 189.4 90,031 180.38 0.00%
2015-04-10 0 0.550 0.540 0.550 0.540 0.570 13,950,000 7,729,880 0.5541 179.6 176.3 179.6 176.3 186.1 42,722 180.93 -3.51%
2015-04-09 0 0.570 0.550 0.570 0.540 0.590 25,015,000 14,210,550 0.5681 186.1 179.6 186.1 176.3 192.7 76,608 185.50 -1.72%
2015-04-08 0 0.580 0.570 0.580 0.570 0.640 28,054,000 16,576,400 0.5909 189.4 186.1 189.4 186.1 209.0 85,915 192.94 0.00%
2015-04-02 0 0.580 0.580 0.590 0.580 0.640 33,212,000 19,878,012 0.5985 189.4 189.4 192.7 189.4 209.0 101,712 195.43 -3.33%
2015-04-01 0 0.600 0.600 0.610 0.580 0.640 31,774,000 19,245,480 0.6057 195.9 195.9 199.2 189.4 209.0 97,308 197.78 -6.25%
2015-03-31 0 0.640 0.640 0.650 0.580 0.650 8,924,000 5,404,480 0.6056 209.0 209.0 212.2 189.4 212.2 27,330 197.75 4.92%
2015-03-30 0 0.610 0.600 0.610 0.580 0.640 13,828,000 8,493,520 0.6142 199.2 195.9 199.2 189.4 209.0 42,348 200.56 0.00%
2015-03-27 0 0.610 0.600 0.610 0.580 0.640 22,640,000 13,724,600 0.6062 199.2 195.9 199.2 189.4 209.0 69,335 197.95 1.67%
2015-03-26 0 0.600 0.610 0.620 0.600 0.680 16,146,000 10,110,780 0.6262 195.9 199.2 202.4 195.9 222.0 49,447 204.48 -6.25%
2015-03-25 0 0.640 0.620 0.640 0.510 0.670 56,063,000 33,439,600 0.5965 209.0 202.4 209.0 166.5 218.8 171,693 194.76 25.49%
2015-03-24 0 0.510 0.495 0.500 0.440 0.520 14,236,000 6,808,040 0.4782 166.5 161.6 163.3 143.7 169.8 43,598 156.16 13.33%
2015-03-23 0 0.450 0.450 0.455 0.430 0.480 19,738,000 8,993,630 0.4557 146.9 146.9 148.6 140.4 156.7 60,448 148.78 -4.26%
2015-03-20 0 0.470 0.470 0.480 0.470 0.510 9,403,149 4,568,140 0.4858 153.5 153.5 156.7 153.5 166.5 28,797 158.63 -7.84%
2015-03-19 0 0.510 0.495 0.510 0.475 0.520 9,481,000 4,688,165 0.4945 166.5 161.6 166.5 155.1 169.8 29,036 161.46 2.00%
2015-03-18 0 0.500 0.500 0.510 0.500 0.540 12,626,000 6,446,620 0.5106 163.3 163.3 166.5 163.3 176.3 38,667 166.72 -1.96%
2015-03-17 0 0.510 0.500 0.510 0.495 0.510 6,686,488 3,357,194 0.5021 166.5 163.3 166.5 161.6 166.5 20,477 163.95 2.00%
2015-03-16 0 0.500 0.500 0.510 0.495 0.530 6,316,000 3,199,200 0.5065 163.3 163.3 166.5 161.6 173.1 19,343 165.40 -1.96%
2015-03-13 0 0.510 0.500 0.510 0.500 0.530 8,194,000 4,205,370 0.5132 166.5 163.3 166.5 163.3 173.1 25,094 167.58 -3.77%
2015-03-12 0 0.530 0.520 0.530 0.520 0.550 8,418,000 4,472,940 0.5314 173.1 169.8 173.1 169.8 179.6 25,780 173.50 -1.85%
2015-03-11 0 0.540 0.540 0.550 0.530 0.570 7,802,000 4,305,380 0.5518 176.3 176.3 179.6 173.1 186.1 23,894 180.19 -6.90%
2015-03-10 0 0.580 0.570 0.580 0.560 0.590 4,787,460 2,745,748 0.5735 189.4 186.1 189.4 182.9 192.7 14,662 187.27 0.00%
2015-03-09 0 0.580 0.580 0.590 0.570 0.590 3,712,000 2,140,840 0.5767 189.4 189.4 192.7 186.1 192.7 11,368 188.32 -1.69%
2015-03-06 0 0.590 0.570 0.590 0.550 0.600 8,816,000 5,066,340 0.5747 192.7 186.1 192.7 179.6 195.9 26,999 187.65 0.00%
2015-03-05 0 0.590 0.590 0.600 0.580 0.600 8,903,000 5,298,490 0.5951 192.7 192.7 195.9 189.4 195.9 27,265 194.33 -3.28%
2015-03-04 0 0.610 0.590 0.610 0.600 0.610 6,598,000 3,995,620 0.6056 199.2 192.7 199.2 195.9 199.2 20,206 197.74 0.00%
2015-03-03 0 0.610 0.600 0.610 0.600 0.620 9,884,000 5,980,660 0.6051 199.2 195.9 199.2 195.9 202.4 30,270 197.58 1.67%
2015-03-02 0 0.600 0.590 0.600 0.600 0.630 15,364,000 9,402,900 0.6120 195.9 192.7 195.9 195.9 205.7 47,052 199.84 0.00%
2015-02-27 0 0.600 0.590 0.600 0.590 0.610 10,928,000 6,574,840 0.6017 195.9 192.7 195.9 192.7 199.2 33,467 196.46 1.69%
2015-02-26 0 0.590 0.590 0.600 0.590 0.640 17,084,000 10,343,980 0.6055 192.7 192.7 195.9 192.7 209.0 52,320 197.71 -7.81%
2015-02-25 0 0.640 0.630 0.640 0.630 0.640 340,000 216,400 0.6365 209.0 205.7 209.0 205.7 209.0 1,041 207.83 0.00%
2015-02-24 0 0.640 0.640 0.650 0.630 0.670 4,424,000 2,842,800 0.6426 209.0 209.0 212.2 205.7 218.8 13,548 209.82 -5.88%
2015-02-23 0 0.680 0.650 0.680 0.630 0.680 6,830,000 4,474,160 0.6551 222.0 212.2 222.0 205.7 222.0 20,917 213.90 4.62%
2015-02-18 0 0.650 0.640 0.650 0.640 0.650 892,000 571,960 0.6412 212.2 209.0 212.2 209.0 212.2 2,732 209.37 1.56%
2015-02-17 0 0.640 0.630 0.640 0.640 0.640 934,000 597,760 0.6400 209.0 205.7 209.0 209.0 209.0 2,860 208.98 1.59%
2015-02-16 0 0.630 0.630 0.640 0.620 0.640 2,448,000 1,538,360 0.6284 205.7 205.7 209.0 202.4 209.0 7,497 205.20 -1.56%
2015-02-13 0 0.640 0.640 0.650 0.620 0.650 4,786,000 3,040,780 0.6353 209.0 209.0 212.2 202.4 212.2 14,657 207.46 1.59%
2015-02-12 0 0.630 0.620 0.640 0.610 0.640 1,771,456 1,108,697 0.6259 205.7 202.4 209.0 199.2 209.0 5,425 204.36 1.61%
2015-02-11 0 0.620 0.610 0.620 0.600 0.620 5,276,000 3,212,020 0.6088 202.4 199.2 202.4 195.9 202.4 16,158 198.79 0.00%
2015-02-10 0 0.620 0.610 0.620 0.610 0.630 8,032,012 4,981,948 0.6203 202.4 199.2 202.4 199.2 205.7 24,598 202.53 -1.59%
2015-02-09 0 0.630 0.620 0.630 0.620 0.640 5,182,888 3,241,126 0.6254 205.7 202.4 205.7 202.4 209.0 15,873 204.20 0.00%
2015-02-06 0 0.630 0.620 0.630 0.620 0.640 8,386,000 5,225,440 0.6231 205.7 202.4 205.7 202.4 209.0 25,682 203.47 -1.56%
2015-02-05 0 0.640 0.630 0.650 0.620 0.650 3,931,727 2,488,848 0.6330 209.0 205.7 212.2 202.4 212.2 12,041 206.70 3.23%
2015-02-04 0 0.620 0.620 0.640 0.620 0.650 7,870,000 4,976,040 0.6323 202.4 202.4 209.0 202.4 212.2 24,102 206.46 -4.62%
2015-02-03 0 0.650 0.630 0.650 0.630 0.660 2,623,635 1,702,622 0.6490 212.2 205.7 212.2 205.7 215.5 8,035 211.90 -1.52%
2015-02-02 0 0.660 0.650 0.660 0.650 0.690 2,474,000 1,651,040 0.6674 215.5 212.2 215.5 212.2 225.3 7,577 217.91 -2.94%
2015-01-30 0 0.680 0.670 0.680 0.650 0.680 3,996,004 2,668,182 0.6677 222.0 218.8 222.0 212.2 222.0 12,238 218.03 0.00%
2015-01-29 0 0.680 0.660 0.680 0.650 0.690 9,277,089 6,285,113 0.6775 222.0 215.5 222.0 212.2 225.3 28,411 221.22 3.03%
2015-01-28 0 0.660 0.670 0.680 0.630 0.670 11,868,000 7,752,160 0.6532 215.5 218.8 222.0 205.7 218.8 36,346 213.29 1.54%
2015-01-27 0 0.650 0.640 0.650 0.590 0.650 17,260,220 10,767,199 0.6238 212.2 209.0 212.2 192.7 212.2 52,859 203.69 3.17%
2015-01-26 0 0.630 0.620 0.630 0.620 0.660 8,194,000 5,207,840 0.6356 205.7 202.4 205.7 202.4 215.5 25,094 207.53 -3.08%
2015-01-23 0 0.650 0.640 0.650 0.630 0.670 13,980,000 9,005,840 0.6442 212.2 209.0 212.2 205.7 218.8 42,814 210.35 -1.52%
2015-01-22 0 0.660 0.650 0.660 0.640 0.670 4,182,000 2,720,060 0.6504 215.5 212.2 215.5 209.0 218.8 12,807 212.38 1.54%
2015-01-21 0 0.650 0.650 0.660 0.630 0.670 4,354,000 2,829,200 0.6498 212.2 212.2 215.5 205.7 218.8 13,334 212.18 4.84%
2015-01-20 0 0.620 0.620 0.630 0.620 0.660 3,638,000 2,316,700 0.6368 202.4 202.4 205.7 202.4 215.5 11,141 207.94 -6.06%
2015-01-19 0 0.660 0.650 0.670 0.650 0.680 9,186,000 6,119,060 0.6661 215.5 212.2 218.8 212.2 222.0 28,132 217.51 -1.49%
2015-01-16 0 0.670 0.660 0.670 0.650 0.720 34,769,080 23,526,434 0.6766 218.8 215.5 218.8 212.2 235.1 106,480 220.95 -2.90%
2015-01-15 0 0.690 0.690 0.700 0.670 0.700 25,662,000 17,498,140 0.6819 225.3 225.3 228.6 218.8 228.6 78,590 222.65 2.99%
2015-01-14 0 0.670 0.670 0.690 0.660 0.690 6,262,000 4,197,160 0.6703 218.8 218.8 225.3 215.5 225.3 19,177 218.86 0.00%
2015-01-13 0 0.670 0.660 0.670 0.650 0.690 10,674,000 7,201,100 0.6746 218.8 215.5 218.8 212.2 225.3 32,689 220.29 -1.47%
2015-01-12 0 0.680 0.670 0.680 0.660 0.700 3,406,000 2,309,880 0.6782 222.0 218.8 222.0 215.5 228.6 10,431 221.45 0.00%
2015-01-09 0 0.680 0.670 0.680 0.670 0.700 3,302,000 2,259,140 0.6842 222.0 218.8 222.0 218.8 228.6 10,112 223.40 1.49%
2015-01-08 0 0.670 0.670 0.680 0.670 0.690 4,276,000 2,910,860 0.6807 218.8 218.8 222.0 218.8 225.3 13,095 222.28 -1.47%
2015-01-07 0 0.680 0.670 0.680 0.660 0.700 7,884,000 5,332,920 0.6764 222.0 218.8 222.0 215.5 228.6 24,145 220.87 -1.45%
2015-01-06 0 0.690 0.680 0.700 0.660 0.720 9,786,000 6,750,640 0.6898 225.3 222.0 228.6 215.5 235.1 29,970 225.25 1.47%
2015-01-05 0 0.680 0.680 0.690 0.640 0.690 10,524,000 7,117,720 0.6763 222.0 222.0 225.3 209.0 225.3 32,230 220.84 3.03%
2015-01-02 0 0.660 0.660 0.670 0.630 0.670 9,910,000 6,453,630 0.6512 215.5 215.5 218.8 205.7 218.8 30,349 212.64 4.76%
2014-12-31 0 0.630 0.620 0.630 0.620 0.650 8,710,000 5,542,826 0.6364 205.7 202.4 205.7 202.4 212.2 26,674 207.80 -3.08%
2014-12-30 0 0.650 0.640 0.650 0.640 0.690 12,775,000 8,378,406 0.6558 212.2 209.0 212.2 209.0 225.3 39,123 214.15 0.00%
2014-12-29 0 0.650 0.640 0.660 0.630 0.660 11,950,000 7,704,460 0.6447 212.2 209.0 215.5 205.7 215.5 36,597 210.52 1.56%
2014-12-24 0 0.640 0.630 0.640 0.620 0.660 16,734,000 10,594,990 0.6331 209.0 205.7 209.0 202.4 215.5 51,248 206.74 1.59%
2014-12-23 0 0.630 0.630 0.640 0.630 0.660 14,666,000 9,342,128 0.6370 205.7 205.7 209.0 205.7 215.5 44,915 208.00 -1.56%
2014-12-22 0 0.640 0.640 0.650 0.610 0.650 18,834,794 11,974,162 0.6357 209.0 209.0 212.2 199.2 212.2 57,682 207.59 3.23%
2014-12-19 0 0.620 0.650 0.670 0.600 0.720 126,474,000 81,773,180 0.6466 202.4 212.2 218.8 195.9 235.1 387,327 211.12 -7.46%
2014-12-18 0 0.670 0.660 0.670 0.660 0.710 11,004,900 7,509,894 0.6824 218.8 215.5 218.8 215.5 231.8 33,703 222.83 -4.29%
2014-12-17 0 0.700 0.690 0.700 0.690 0.730 15,076,000 10,606,140 0.7035 228.6 225.3 228.6 225.3 238.4 46,170 229.72 -5.41%
2014-12-16 0 0.740 0.730 0.740 0.720 0.780 14,006,000 10,468,360 0.7474 241.6 238.4 241.6 235.1 254.7 42,893 244.06 0.00%
2014-12-15 0 0.740 0.730 0.740 0.710 0.830 22,252,000 16,221,580 0.7290 241.6 238.4 241.6 231.8 271.0 68,147 238.04 1.37%
2014-12-12 0 0.730 0.720 0.730 0.700 0.770 46,565,800 33,898,982 0.7280 238.4 235.1 238.4 228.6 251.4 142,608 237.71 -3.95%
2014-12-11 0 0.760 0.750 0.770 0.670 0.790 19,900,000 15,078,160 0.7577 248.2 244.9 251.4 218.8 258.0 60,944 247.41 -2.56%
2014-12-10 0 0.780 0.780 0.790 0.780 0.790 5,632,000 4,415,000 0.7839 254.7 254.7 258.0 254.7 258.0 17,248 255.97 0.00%
2014-12-09 0 0.780 0.780 0.790 0.780 0.810 11,552,000 9,125,460 0.7899 254.7 254.7 258.0 254.7 264.5 35,378 257.94 -3.70%
2014-12-08 0 0.810 0.800 0.810 0.770 0.820 13,748,746 10,862,471 0.7901 264.5 261.2 264.5 251.4 267.8 42,106 257.98 3.85%
2014-12-05 0 0.780 0.770 0.780 0.770 0.790 7,382,000 5,758,640 0.7801 254.7 251.4 254.7 251.4 258.0 22,607 254.72 -1.27%
2014-12-04 0 0.790 0.780 0.790 0.750 0.790 17,382,000 13,507,260 0.7771 258.0 254.7 258.0 244.9 258.0 53,232 253.74 5.33%
2014-12-03 0 0.750 0.730 0.750 0.730 0.800 18,562,000 14,112,380 0.7603 244.9 238.4 244.9 238.4 261.2 56,846 248.26 -6.25%
2014-12-02 0 0.800 0.790 0.800 0.790 0.820 8,646,000 6,910,160 0.7992 261.2 258.0 261.2 258.0 267.8 26,478 260.97 1.27%
2014-12-01 0 0.790 0.790 0.800 0.790 0.800 11,854,000 9,398,770 0.7929 258.0 258.0 261.2 258.0 261.2 36,303 258.90 -1.25%
2014-11-28 0 0.800 0.790 0.800 0.790 0.810 7,620,000 6,056,280 0.7948 261.2 258.0 261.2 258.0 264.5 23,336 259.52 -1.23%
2014-11-27 0 0.810 0.800 0.810 0.800 0.820 6,828,000 5,501,860 0.8058 264.5 261.2 264.5 261.2 267.8 20,911 263.11 0.00%
2014-11-26 0 0.810 0.800 0.810 0.810 0.860 12,796,568 10,680,386 0.8346 264.5 261.2 264.5 264.5 280.8 39,189 272.53 -4.71%
2014-11-25 0 0.850 0.830 0.850 0.840 0.870 5,436,000 4,629,560 0.8516 277.6 271.0 277.6 274.3 284.1 16,648 278.09 -1.16%
2014-11-24 0 0.860 0.850 0.860 0.830 0.860 4,838,000 4,118,760 0.8513 280.8 277.6 280.8 271.0 280.8 14,816 277.99 2.38%
2014-11-21 0 0.840 0.830 0.840 0.820 0.840 4,538,000 3,798,700 0.8371 274.3 271.0 274.3 267.8 274.3 13,898 273.33 0.00%
2014-11-20 0 0.840 0.830 0.840 0.820 0.840 7,554,000 6,255,730 0.8281 274.3 271.0 274.3 267.8 274.3 23,134 270.41 0.00%
2014-11-19 0 0.840 0.830 0.840 0.820 0.850 7,222,000 6,035,180 0.8357 274.3 271.0 274.3 267.8 277.6 22,117 272.87 1.20%
2014-11-18 0 0.830 0.820 0.830 0.820 0.850 8,386,000 6,996,340 0.8343 271.0 267.8 271.0 267.8 277.6 25,682 272.42 -1.19%
2014-11-17 0 0.840 0.830 0.840 0.800 0.850 19,652,000 16,345,640 0.8318 274.3 271.0 274.3 261.2 277.6 60,184 271.59 3.70%
2014-11-14 0 0.810 0.810 0.820 0.790 0.830 17,978,000 14,388,480 0.8003 264.5 264.5 267.8 258.0 271.0 55,058 261.33 -1.22%
2014-11-13 0 0.820 0.810 0.820 0.810 0.850 11,476,000 9,462,320 0.8245 267.8 264.5 267.8 264.5 277.6 35,145 269.23 0.00%
2014-11-12 0 0.820 0.810 0.820 0.810 0.840 11,688,000 9,578,560 0.8195 267.8 264.5 267.8 264.5 274.3 35,794 267.60 -1.20%
2014-11-11 0 0.830 0.820 0.830 0.800 0.830 9,382,000 7,580,420 0.8080 271.0 267.8 271.0 261.2 271.0 28,732 263.83 1.22%
2014-11-10 0 0.820 0.820 0.830 0.810 0.840 5,996,000 4,919,100 0.8204 267.8 267.8 271.0 264.5 274.3 18,363 267.88 0.00%
2014-11-07 0 0.820 0.820 0.830 0.810 0.880 274,350,000 220,269,460 0.8029 267.8 267.8 271.0 264.5 287.3 840,197 262.16 2.50%
2014-11-06 0 0.800 0.800 0.810 0.800 0.820 7,619,775 6,137,730 0.8055 261.2 261.2 264.5 261.2 267.8 23,336 263.02 -2.44%
2014-11-05 0 0.820 0.810 0.820 0.780 0.830 11,170,000 8,979,040 0.8039 267.8 264.5 267.8 254.7 271.0 34,208 262.48 2.50%
2014-11-04 0 0.800 0.790 0.800 0.790 0.810 10,871,934 8,726,809 0.8027 261.2 258.0 261.2 258.0 264.5 33,295 262.10 -2.44%
2014-11-03 0 0.820 0.810 0.820 0.800 0.830 7,544,000 6,133,290 0.8130 267.8 264.5 267.8 261.2 271.0 23,104 265.47 0.00%
2014-10-31 0 0.820 0.820 0.840 0.800 0.840 7,650,000 6,273,182 0.8200 267.8 267.8 274.3 261.2 274.3 23,428 267.76 0.00%
2014-10-30 0 0.820 0.820 0.830 0.820 0.840 5,518,000 4,546,330 0.8239 267.8 267.8 271.0 267.8 274.3 16,899 269.03 -2.38%
2014-10-29 0 0.840 0.830 0.850 0.800 0.860 15,122,000 12,569,400 0.8312 274.3 271.0 277.6 261.2 280.8 46,311 271.41 0.00%
2014-10-28 0 0.840 0.840 0.860 0.840 0.860 10,966,000 9,257,380 0.8442 274.3 274.3 280.8 274.3 280.8 33,583 275.65 -1.18%
2014-10-27 0 0.850 0.850 0.860 0.850 0.890 3,214,000 2,773,940 0.8631 277.6 277.6 280.8 277.6 290.6 9,843 281.82 -3.41%
2014-10-24 0 0.880 0.870 0.880 0.860 0.890 4,896,000 4,281,322 0.8745 287.3 284.1 287.3 280.8 290.6 14,994 285.54 1.15%
2014-10-23 0 0.870 0.860 0.870 0.860 0.930 6,936,000 6,146,200 0.8861 284.1 280.8 284.1 280.8 303.7 21,242 289.35 -4.40%
2014-10-22 0 0.910 0.900 0.920 0.900 0.970 23,930,000 22,485,760 0.9396 297.1 293.9 300.4 293.9 316.7 73,286 306.82 0.00%
2014-10-21 1 - - - - - 0 0 - 297.1 - - - - 0 - 0.00%
2014-10-20 0 0.910 0.910 0.920 0.880 0.940 11,990,000 10,956,080 0.9138 297.1 297.1 300.4 287.3 306.9 36,719 298.37 4.60%
2014-10-17 0 0.870 0.860 0.870 0.830 0.870 4,872,000 4,150,320 0.8519 284.1 280.8 284.1 271.0 284.1 14,920 278.16 2.35%
2014-10-16 0 0.850 0.850 0.860 0.850 0.900 15,882,000 14,046,540 0.8844 277.6 277.6 280.8 277.6 293.9 48,639 288.79 -4.49%
2014-10-15 0 0.890 0.890 0.900 0.880 0.920 13,394,000 12,129,260 0.9056 290.6 290.6 293.9 287.3 300.4 41,019 295.70 0.00%
2014-10-14 0 0.890 0.880 0.890 0.870 0.900 5,162,000 4,586,340 0.8885 290.6 287.3 290.6 284.1 293.9 15,809 290.12 -1.11%
2014-10-13 0 0.900 0.890 0.900 0.850 0.910 15,138,000 13,326,480 0.8803 293.9 290.6 293.9 277.6 297.1 46,360 287.46 -1.10%
2014-10-10 0 0.910 0.900 0.910 0.900 0.960 10,096,000 9,266,140 0.9178 297.1 293.9 297.1 293.9 313.5 30,919 299.69 -2.15%
2014-10-09 0 0.930 0.920 0.930 0.920 0.960 8,214,000 7,678,000 0.9347 303.7 300.4 303.7 300.4 313.5 25,155 305.22 1.09%
2014-10-08 0 0.920 0.910 0.920 0.910 0.940 11,930,000 10,971,840 0.9197 300.4 297.1 300.4 297.1 306.9 36,536 300.31 -2.13%
2014-10-07 0 0.940 0.920 0.940 0.910 0.970 14,884,000 14,003,884 0.9409 306.9 300.4 306.9 297.1 316.7 45,582 307.22 4.44%
2014-10-06 0 0.900 0.890 0.910 0.890 0.920 7,952,000 7,182,780 0.9033 293.9 290.6 297.1 290.6 300.4 24,353 294.94 1.12%
2014-10-03 0 0.890 0.890 0.910 0.890 0.930 17,020,000 15,432,140 0.9067 290.6 290.6 297.1 290.6 303.7 52,124 296.07 -3.26%
2014-09-30 0 0.920 0.910 0.920 0.900 0.940 5,572,000 5,104,920 0.9162 300.4 297.1 300.4 293.9 306.9 17,064 299.16 -1.08%
2014-09-29 0 0.930 0.910 0.930 0.890 0.950 12,010,000 10,988,140 0.9149 303.7 297.1 303.7 290.6 310.2 36,781 298.75 -3.12%
2014-09-26 0 0.960 0.960 0.970 0.930 0.980 8,584,000 8,142,140 0.9485 313.5 313.5 316.7 303.7 320.0 26,288 309.72 3.23%
2014-09-25 0 0.930 0.920 0.930 0.890 1.000 53,670,038 49,921,656 0.9302 303.7 300.4 303.7 290.6 326.5 164,364 303.73 -5.10%
2014-09-24 0 0.980 0.980 1.000 0.950 1.000 9,704,000 9,458,420 0.9747 320.0 320.0 326.5 310.2 326.5 29,718 318.27 0.00%
2014-09-23 0 0.980 0.980 0.990 0.900 1.010 16,010,000 15,749,380 0.9837 320.0 320.0 323.3 293.9 329.8 49,031 321.22 -1.01%
2014-09-22 0 0.990 0.990 1.000 0.960 1.000 47,636,000 46,711,332 0.9806 323.3 323.3 326.5 313.5 326.5 145,885 320.19 1.02%
2014-09-19 0 0.980 0.980 0.990 0.950 1.030 84,442,750 82,342,203 0.9751 320.0 320.0 323.3 310.2 336.3 258,606 318.41 0.00%
2014-09-18 0 0.980 0.980 1.000 0.970 1.050 47,030,000 46,942,440 0.9981 320.0 320.0 326.5 316.7 342.9 144,029 325.92 -2.97%
2014-09-17 0 1.010 1.000 1.010 0.980 1.020 15,238,000 15,176,480 0.9960 329.8 326.5 329.8 320.0 333.1 46,666 325.21 1.00%
2014-09-16 0 1.000 0.990 1.000 0.990 1.040 21,011,800 21,365,978 1.0169 326.5 323.3 326.5 323.3 339.6 64,349 332.03 -3.85%
2014-09-15 0 1.040 1.020 1.030 0.990 1.120 51,468,000 52,903,790 1.0279 339.6 333.1 336.3 323.3 365.7 157,621 335.64 8.33%
2014-09-12 0 0.960 0.960 0.970 0.960 0.990 8,048,000 7,859,220 0.9765 313.5 313.5 316.7 313.5 323.3 24,647 318.87 -2.04%
2014-09-11 0 0.980 0.970 0.980 0.960 0.980 9,848,000 9,540,460 0.9688 320.0 316.7 320.0 313.5 320.0 30,160 316.33 2.08%
2014-09-10 0 0.960 0.960 0.970 0.940 0.980 9,672,000 9,297,420 0.9613 313.5 313.5 316.7 306.9 320.0 29,620 313.88 0.00%
2014-09-08 0 0.960 0.950 0.960 0.900 0.970 5,960,000 5,638,100 0.9460 313.5 310.2 313.5 293.9 316.7 18,252 308.89 6.67%
2014-09-05 0 0.900 0.890 0.900 0.870 0.900 7,241,400 6,393,220 0.8829 293.9 290.6 293.9 284.1 293.9 22,177 288.28 1.12%
2014-09-04 0 0.890 0.890 0.900 0.880 0.900 2,933,448 2,619,931 0.8931 290.6 290.6 293.9 287.3 293.9 8,984 291.63 -1.11%
2014-09-03 0 0.900 0.890 0.900 0.880 0.900 4,331,100 3,873,458 0.8943 293.9 290.6 293.9 287.3 293.9 13,264 292.03 0.00%
2014-09-02 0 0.900 0.890 0.900 0.890 0.920 3,694,000 3,339,430 0.9040 293.9 290.6 293.9 290.6 300.4 11,313 295.19 0.00%
2014-09-01 0 0.900 0.890 0.910 0.900 0.960 4,332,000 3,977,320 0.9181 293.9 290.6 297.1 293.9 313.5 13,267 299.80 -5.26%
2014-08-29 0 0.950 0.940 0.950 0.910 0.980 7,348,000 7,002,600 0.9530 310.2 306.9 310.2 297.1 320.0 22,503 311.18 1.06%
2014-08-28 0 0.940 0.930 0.940 0.920 0.950 5,140,000 4,804,260 0.9347 306.9 303.7 306.9 300.4 310.2 15,741 305.20 1.08%
2014-08-27 0 0.930 0.910 0.930 0.910 0.940 5,990,000 5,548,840 0.9264 303.7 297.1 303.7 297.1 306.9 18,344 302.48 3.33%
2014-08-26 0 0.900 0.890 0.900 0.890 0.920 2,912,000 2,629,300 0.9029 293.9 290.6 293.9 290.6 300.4 8,918 294.83 2.27%
2014-08-25 0 0.880 0.880 0.890 0.880 0.940 10,488,000 9,499,320 0.9057 287.3 287.3 290.6 287.3 306.9 32,120 295.75 -4.35%
2014-08-22 0 0.920 0.910 0.920 0.900 0.950 13,176,000 12,109,840 0.9191 300.4 297.1 300.4 293.9 310.2 40,352 300.11 -3.16%
2014-08-21 0 0.950 0.940 0.950 0.930 0.980 19,862,000 19,100,480 0.9617 310.2 306.9 310.2 303.7 320.0 60,827 314.01 -3.06%
2014-08-20 0 0.980 0.970 0.980 0.940 1.000 18,468,200 17,940,360 0.9714 320.0 316.7 320.0 306.9 326.5 56,559 317.20 2.08%
2014-08-19 0 0.960 0.950 0.960 0.940 0.980 9,192,000 8,804,160 0.9578 313.5 310.2 313.5 306.9 320.0 28,150 312.75 -2.04%
2014-08-18 0 0.980 0.970 0.980 0.970 1.020 8,611,400 8,479,688 0.9847 320.0 316.7 320.0 316.7 333.1 26,372 321.54 -2.00%
2014-08-15 0 1.000 1.000 1.010 0.980 1.030 6,404,000 6,416,200 1.0019 326.5 326.5 329.8 320.0 336.3 19,612 327.15 0.00%
2014-08-14 0 1.000 0.990 1.000 0.980 1.050 6,542,000 6,638,060 1.0147 326.5 323.3 326.5 320.0 342.9 20,035 331.33 -1.96%
2014-08-13 0 1.020 1.000 1.030 0.970 1.030 5,848,000 5,816,360 0.9946 333.1 326.5 336.3 316.7 336.3 17,910 324.76 2.00%
2014-08-12 0 1.000 0.990 1.000 0.980 1.070 16,012,000 16,472,840 1.0288 326.5 323.3 326.5 320.0 349.4 49,037 335.93 -4.76%
2014-08-11 0 1.050 1.040 1.050 1.030 1.070 10,068,000 10,547,020 1.0476 342.9 339.6 342.9 336.3 349.4 30,833 342.07 0.96%
2014-08-08 0 1.040 1.030 1.040 1.030 1.090 35,927,000 37,900,180 1.0549 339.6 336.3 339.6 336.3 355.9 110,026 344.46 1.96%
2014-08-07 0 1.020 1.010 1.020 0.980 1.020 18,642,000 18,728,560 1.0046 333.1 329.8 333.1 320.0 333.1 57,091 328.05 4.08%
2014-08-06 0 0.980 0.970 0.980 0.950 0.980 8,472,000 8,235,040 0.9720 320.0 316.7 320.0 310.2 320.0 25,946 317.40 2.08%
2014-08-05 0 0.960 0.950 0.970 0.930 0.970 5,408,000 5,119,820 0.9467 313.5 310.2 316.7 303.7 316.7 16,562 309.13 1.05%
2014-08-04 0 0.950 0.940 0.950 0.900 1.030 30,874,000 29,808,080 0.9655 310.2 306.9 310.2 293.9 336.3 94,552 315.26 -5.94%
2014-08-01 0 1.010 1.000 1.010 0.980 1.050 42,192,000 43,143,240 1.0225 329.8 326.5 329.8 320.0 342.9 129,213 333.89 -1.94%
2014-07-31 0 1.030 1.030 1.040 0.870 1.040 51,690,338 47,843,142 0.9256 336.3 336.3 339.6 284.1 339.6 158,302 302.23 9.57%
2014-07-30 0 0.940 0.940 0.950 0.850 0.950 53,360,000 46,953,340 0.8799 306.9 306.9 310.2 277.6 310.2 163,415 287.33 10.59%
2014-07-29 0 0.850 0.840 0.850 0.820 0.860 25,206,000 21,172,780 0.8400 277.6 274.3 277.6 267.8 280.8 77,193 274.28 3.66%
2014-07-28 0 0.820 0.820 0.830 0.820 0.860 25,898,000 21,672,500 0.8368 267.8 267.8 271.0 267.8 280.8 79,313 273.25 0.00%
2014-07-25 0 0.820 0.820 0.830 0.790 0.850 17,786,000 14,684,200 0.8256 267.8 267.8 271.0 258.0 277.6 54,470 269.59 1.23%
2014-07-24 0 0.810 0.800 0.820 0.740 0.830 50,708,000 40,778,760 0.8042 264.5 261.2 267.8 241.6 271.0 155,293 262.59 9.46%
2014-07-23 0 0.740 0.740 0.760 0.720 0.760 18,062,000 13,332,540 0.7382 241.6 241.6 248.2 235.1 248.2 55,315 241.03 2.78%
2014-07-22 0 0.720 0.710 0.720 0.700 0.730 21,908,000 15,667,300 0.7151 235.1 231.8 235.1 228.6 238.4 67,093 233.52 0.00%
2014-07-21 0 0.720 0.710 0.720 0.700 0.780 20,942,000 15,131,300 0.7225 235.1 231.8 235.1 228.6 254.7 64,135 235.93 -4.00%
2014-07-18 0 0.750 0.740 0.750 0.740 0.800 12,206,000 9,416,360 0.7715 244.9 241.6 244.9 241.6 261.2 37,381 251.90 0.00%
2014-07-17 0 0.750 0.740 0.750 0.730 0.770 33,756,000 23,810,640 0.7054 244.9 241.6 244.9 238.4 251.4 103,378 230.33 -2.60%
2014-07-16 0 0.770 0.750 0.770 0.750 0.770 3,134,000 2,362,240 0.7537 251.4 244.9 251.4 244.9 251.4 9,598 246.12 2.67%
2014-07-15 0 0.750 0.750 0.760 0.740 0.760 1,072,000 803,120 0.7492 244.9 244.9 248.2 241.6 248.2 3,283 244.63 -1.32%
2014-07-14 0 0.760 0.750 0.760 0.740 0.770 25,094,000 18,845,840 0.7510 248.2 244.9 248.2 241.6 251.4 76,850 245.23 1.33%
2014-07-11 0 0.750 0.740 0.750 0.740 0.760 2,906,000 2,165,480 0.7452 244.9 241.6 244.9 241.6 248.2 8,900 243.32 0.00%
2014-07-10 0 0.750 0.740 0.750 0.730 0.760 5,616,000 4,187,540 0.7456 244.9 241.6 244.9 238.4 248.2 17,199 243.48 1.35%
2014-07-09 0 0.740 0.730 0.740 0.710 0.750 8,604,000 6,204,876 0.7212 241.6 238.4 241.6 231.8 244.9 26,350 235.48 4.23%
2014-07-08 0 0.710 0.720 0.730 0.700 0.740 5,436,000 3,913,110 0.7199 231.8 235.1 238.4 228.6 241.6 16,648 235.05 -4.05%
2014-07-07 0 0.740 0.730 0.740 0.730 0.750 2,610,000 1,920,920 0.7360 241.6 238.4 241.6 238.4 244.9 7,993 240.32 1.37%
2014-07-04 0 0.730 0.720 0.730 0.720 0.780 3,346,000 2,444,150 0.7305 238.4 235.1 238.4 235.1 254.7 10,247 238.52 -2.67%
2014-07-03 0 0.750 0.730 0.750 0.700 0.760 5,146,000 3,829,540 0.7442 244.9 238.4 244.9 228.6 248.2 15,760 243.00 5.63%
2014-07-02 0 0.710 0.700 0.710 0.690 0.710 1,854,000 1,299,180 0.7007 231.8 228.6 231.8 225.3 231.8 5,678 228.81 1.43%
2014-06-30 0 0.700 0.690 0.700 0.690 0.710 8,956,000 6,268,300 0.6999 228.6 225.3 228.6 225.3 231.8 27,428 228.54 0.00%
2014-06-27 0 0.700 0.690 0.700 0.690 0.720 1,864,000 1,296,520 0.6956 228.6 225.3 228.6 225.3 235.1 5,708 227.12 1.45%
2014-06-26 0 0.690 0.680 0.690 0.660 0.700 3,364,000 2,265,220 0.6734 225.3 222.0 225.3 215.5 228.6 10,302 219.88 1.47%
2014-06-25 0 0.680 0.670 0.680 0.670 0.720 5,878,000 4,049,180 0.6889 222.0 218.8 222.0 218.8 235.1 18,001 224.94 -5.56%
2014-06-24 0 0.720 0.710 0.720 0.700 0.730 3,292,000 2,326,780 0.7068 235.1 231.8 235.1 228.6 238.4 10,082 230.79 0.00%
2014-06-23 0 0.720 0.710 0.720 0.710 0.760 9,140,000 6,579,570 0.7199 235.1 231.8 235.1 231.8 248.2 27,991 235.06 -4.00%
2014-06-20 0 0.750 0.760 0.770 0.710 0.790 29,116,000 22,001,424 0.7556 244.9 248.2 251.4 231.8 258.0 89,168 246.74 1.35%
2014-06-19 0 0.740 0.740 0.760 0.700 0.770 8,632,000 6,319,836 0.7321 241.6 241.6 248.2 228.6 251.4 26,436 239.07 -3.90%
2014-06-18 0 0.770 0.760 0.770 0.760 0.770 1,584,000 1,215,270 0.7672 251.4 248.2 251.4 248.2 251.4 4,851 250.52 0.00%
2014-06-17 0 0.770 0.760 0.770 0.740 0.820 10,302,000 7,983,050 0.7749 251.4 248.2 251.4 241.6 267.8 31,550 253.03 -4.94%
2014-06-16 0 0.810 0.800 0.810 0.790 0.840 6,343,343 5,171,219 0.8152 264.5 261.2 264.5 258.0 274.3 19,426 266.19 0.00%
2014-06-13 0 0.810 0.800 0.820 0.790 0.820 4,623,343 3,737,480 0.8084 264.5 261.2 267.8 258.0 267.8 14,159 263.97 0.00%
2014-06-12 0 0.810 0.790 0.820 0.760 0.820 5,841,790 4,617,350 0.7904 264.5 258.0 267.8 248.2 267.8 17,890 258.09 1.25%
2014-06-11 0 0.800 0.790 0.800 0.780 0.810 751,790 598,168 0.7957 261.2 258.0 261.2 254.7 264.5 2,302 259.81 0.00%
2014-06-10 0 0.800 0.790 0.800 0.780 0.830 4,022,000 3,246,240 0.8071 261.2 258.0 261.2 254.7 271.0 12,317 263.55 -2.44%
2014-06-09 0 0.820 0.810 0.820 0.800 0.840 3,332,000 2,746,280 0.8242 267.8 264.5 267.8 261.2 274.3 10,204 269.13 -1.20%
2014-06-06 0 0.830 0.830 0.840 0.820 0.850 5,034,000 4,195,080 0.8333 271.0 271.0 274.3 267.8 277.6 15,417 272.11 1.22%
2014-06-05 0 0.820 0.820 0.830 0.820 0.850 2,352,000 1,961,900 0.8341 267.8 267.8 271.0 267.8 277.6 7,203 272.37 -1.20%
2014-06-04 0 0.830 0.830 0.840 0.820 0.850 3,712,000 3,090,190 0.8325 271.0 271.0 274.3 267.8 277.6 11,368 271.83 1.22%
2014-06-03 0 0.820 0.820 0.840 0.810 0.860 7,112,000 5,893,080 0.8286 267.8 267.8 274.3 264.5 280.8 21,780 270.57 -1.20%
2014-05-30 0 0.830 0.820 0.850 0.820 0.870 16,506,000 13,780,240 0.8349 271.0 267.8 277.6 267.8 284.1 50,550 272.61 2.47%
2014-05-29 0 0.810 0.810 0.820 0.810 0.870 31,402,000 26,295,990 0.8374 264.5 264.5 267.8 264.5 284.1 96,169 273.44 0.00%
2014-05-28 0 0.810 0.810 0.820 0.800 0.830 7,864,000 6,386,330 0.8121 264.5 264.5 267.8 261.2 271.0 24,084 265.17 1.25%
2014-05-27 0 0.800 0.800 0.810 0.800 0.830 5,964,000 4,891,900 0.8202 261.2 261.2 264.5 261.2 271.0 18,265 267.83 0.00%
2014-05-26 0 0.800 0.800 0.810 0.790 0.850 50,134,000 41,040,220 0.8186 261.2 261.2 264.5 258.0 277.6 153,535 267.30 0.00%
2014-05-23 0 0.800 0.800 0.810 0.750 0.830 9,558,000 7,660,660 0.8015 261.2 261.2 264.5 244.9 271.0 29,271 261.71 6.67%
2014-05-22 0 0.750 0.750 0.760 0.750 0.800 5,336,000 4,145,080 0.7768 244.9 244.9 248.2 244.9 261.2 16,342 253.65 -3.85%
2014-05-21 0 0.780 0.780 0.790 0.780 0.820 4,824,000 3,859,660 0.8001 254.7 254.7 258.0 254.7 267.8 14,774 261.26 0.00%
2014-05-20 0 0.780 0.780 0.790 0.780 0.820 1,902,000 1,524,040 0.8013 254.7 254.7 258.0 254.7 267.8 5,825 261.64 -2.50%
2014-05-19 0 0.800 0.790 0.800 0.780 0.830 4,478,000 3,621,020 0.8086 261.2 258.0 261.2 254.7 271.0 13,714 264.04 2.56%
2014-05-16 0 0.780 0.770 0.780 0.760 0.780 818,000 630,660 0.7710 254.7 251.4 254.7 248.2 254.7 2,505 251.75 1.30%
2014-05-15 0 0.770 0.770 0.780 0.770 0.810 5,518,000 4,369,480 0.7919 251.4 251.4 254.7 251.4 264.5 16,899 258.57 -2.53%
2014-05-14 0 0.790 0.780 0.790 0.780 0.830 7,272,000 5,810,020 0.7990 258.0 254.7 258.0 254.7 271.0 22,270 260.88 0.00%
2014-05-13 0 0.790 0.780 0.790 0.760 0.810 6,654,000 5,262,700 0.7909 258.0 254.7 258.0 248.2 264.5 20,378 258.26 1.28%
2014-05-12 0 0.780 0.770 0.790 0.720 0.800 9,120,000 6,971,810 0.7645 254.7 251.4 258.0 235.1 261.2 27,930 249.62 1.30%
2014-05-09 0 0.770 0.760 0.770 0.730 0.780 2,374,000 1,799,950 0.7582 251.4 248.2 251.4 238.4 254.7 7,270 247.57 1.32%
2014-05-08 0 0.760 0.760 0.770 0.760 0.800 1,746,000 1,353,280 0.7751 248.2 248.2 251.4 248.2 261.2 5,347 253.09 -3.80%
2014-05-07 0 0.790 0.780 0.790 0.780 0.810 7,968,000 6,293,500 0.7898 258.0 254.7 258.0 254.7 264.5 24,402 257.91 0.00%
2014-05-05 0 0.790 0.780 0.790 0.760 0.800 4,100,000 3,205,280 0.7818 258.0 254.7 258.0 248.2 261.2 12,556 255.27 0.00%
2014-05-02 0 0.790 0.780 0.790 0.770 0.790 404,000 317,480 0.7858 258.0 254.7 258.0 251.4 258.0 1,237 256.60 1.28%
2014-04-30 0 0.780 0.770 0.780 0.750 0.800 16,762,500 13,125,595 0.7830 254.7 251.4 254.7 244.9 261.2 51,335 255.68 2.63%
2014-04-29 0 0.760 0.750 0.760 0.750 0.800 39,172,000 30,940,120 0.7899 248.2 244.9 248.2 244.9 261.2 119,964 257.91 -5.00%
2014-04-28 0 0.800 0.790 0.800 0.760 0.820 5,282,000 4,193,060 0.7938 261.2 258.0 261.2 248.2 267.8 16,176 259.21 0.00%
2014-04-25 0 0.800 0.800 0.810 0.800 0.840 12,604,000 10,405,980 0.8256 261.2 261.2 264.5 261.2 274.3 38,600 269.59 -2.44%
2014-04-24 0 0.820 0.820 0.830 0.820 0.840 9,843,724 8,183,051 0.8313 267.8 267.8 271.0 267.8 274.3 30,146 271.44 0.00%
2014-04-23 0 0.820 0.820 0.830 0.810 0.840 15,990,000 13,245,820 0.8284 267.8 267.8 271.0 264.5 274.3 48,969 270.49 0.00%
2014-04-22 0 0.820 0.820 0.840 0.820 0.850 66,446,000 55,347,900 0.8330 267.8 267.8 274.3 267.8 277.6 203,491 271.99 -1.20%
2014-04-17 0 0.830 0.830 0.840 0.830 0.860 51,928,002 43,754,781 0.8426 271.0 271.0 274.3 271.0 280.8 159,030 275.14 0.00%
2014-04-16 0 0.830 0.830 0.840 0.830 0.850 52,386,000 43,986,440 0.8397 271.0 271.0 274.3 271.0 277.6 160,432 274.17 -1.19%
2014-04-15 0 0.840 0.830 0.840 0.830 0.860 3,424,000 2,874,940 0.8396 274.3 271.0 274.3 271.0 280.8 10,486 274.17 -1.18%
2014-04-14 0 0.850 0.840 0.850 0.830 0.860 8,938,000 7,531,590 0.8426 277.6 274.3 277.6 271.0 280.8 27,373 275.15 0.00%
2014-04-11 0 0.850 0.850 0.860 0.840 0.860 1,522,000 1,297,600 0.8526 277.6 277.6 280.8 274.3 280.8 4,661 278.39 -3.41%
2014-04-10 0 0.880 0.870 0.880 0.830 0.910 27,472,000 23,627,530 0.8601 287.3 284.1 287.3 271.0 297.1 84,133 280.84 -3.30%
2014-04-09 0 0.910 0.910 0.920 0.890 0.920 4,220,000 3,815,960 0.9043 297.1 297.1 300.4 290.6 300.4 12,924 295.27 0.00%
2014-04-08 0 0.910 0.900 0.910 0.850 0.930 6,394,000 5,630,180 0.8805 297.1 293.9 297.1 277.6 303.7 19,582 287.52 0.00%
2014-04-07 0 0.910 0.910 0.920 0.910 0.950 1,626,000 1,493,466 0.9185 297.1 297.1 300.4 297.1 310.2 4,980 299.92 -2.15%
2014-04-04 0 0.930 0.930 0.940 0.900 0.940 10,109,897 9,380,249 0.9278 303.7 303.7 306.9 293.9 306.9 30,962 302.96 0.00%
2014-04-03 0 0.930 0.910 0.920 0.850 0.930 16,446,000 14,685,418 0.8929 303.7 297.1 300.4 277.6 303.7 50,366 291.57 4.49%
2014-04-02 0 0.890 0.890 0.900 0.890 0.940 28,255,457 26,014,647 0.9207 290.6 290.6 293.9 290.6 306.9 86,532 300.63 -4.30%
2014-04-01 0 0.930 0.920 0.930 0.910 0.950 9,766,000 9,094,790 0.9313 303.7 300.4 303.7 297.1 310.2 29,908 304.09 -1.06%
2014-03-31 0 0.940 0.920 0.930 0.910 0.950 35,384,000 32,793,260 0.9268 306.9 300.4 303.7 297.1 310.2 108,364 302.62 -2.08%
2014-03-28 0 0.960 0.950 0.960 0.900 0.980 10,507,265 9,932,849 0.9453 313.5 310.2 313.5 293.9 320.0 32,178 308.68 0.00%
2014-03-27 0 0.960 0.950 0.970 0.940 1.000 20,701,038 19,884,388 0.9606 313.5 310.2 316.7 306.9 326.5 63,397 313.65 -3.03%
2014-03-26 0 0.990 0.980 0.990 0.970 1.020 15,058,953 14,855,830 0.9865 323.3 320.0 323.3 316.7 333.1 46,118 322.13 -1.98%
2014-03-25 0 1.010 0.990 1.010 1.000 1.030 12,760,000 12,831,900 1.0056 329.8 323.3 329.8 326.5 336.3 39,078 328.37 0.00%
2014-03-24 0 1.010 1.010 1.020 1.010 1.040 10,568,048 10,769,065 1.0190 329.8 329.8 333.1 329.8 339.6 32,365 332.74 0.00%
2014-03-21 0 1.010 1.000 1.010 1.000 1.060 72,618,000 74,351,280 1.0239 329.8 326.5 329.8 326.5 346.1 222,393 334.32 -0.98%
2014-03-20 0 1.020 1.010 1.020 1.000 1.030 6,771,500 6,880,860 1.0162 333.1 329.8 333.1 326.5 336.3 20,738 331.80 -0.97%
2014-03-19 0 1.030 1.020 1.030 1.010 1.030 9,838,000 10,054,060 1.0220 336.3 333.1 336.3 329.8 336.3 30,129 333.70 0.00%
2014-03-18 0 1.030 1.020 1.030 1.000 1.040 9,596,000 9,780,200 1.0192 336.3 333.1 336.3 326.5 339.6 29,388 332.80 0.00%
2014-03-17 0 1.030 1.020 1.030 1.020 1.080 21,210,000 21,910,220 1.0330 336.3 333.1 336.3 333.1 352.7 64,956 337.31 -2.83%
2014-03-14 0 1.060 1.050 1.060 1.030 1.080 8,162,000 8,575,380 1.0506 346.1 342.9 346.1 336.3 352.7 24,996 343.07 1.92%
2014-03-13 0 1.040 1.040 1.050 1.010 1.050 12,705,410 13,091,410 1.0304 339.6 339.6 342.9 329.8 342.9 38,910 336.45 1.96%
2014-03-12 0 1.020 1.010 1.020 1.000 1.030 12,542,000 12,718,560 1.0141 333.1 329.8 333.1 326.5 336.3 38,410 331.13 0.00%
2014-03-11 0 1.020 1.010 1.020 1.000 1.030 5,554,000 5,625,840 1.0129 333.1 329.8 333.1 326.5 336.3 17,009 330.75 -0.97%
2014-03-10 0 1.030 1.020 1.030 1.020 1.030 2,520,048 2,592,309 1.0287 336.3 333.1 336.3 333.1 336.3 7,718 335.89 0.00%
2014-03-07 0 1.030 1.020 1.030 1.020 1.030 3,714,000 3,816,898 1.0277 336.3 333.1 336.3 333.1 336.3 11,374 335.58 0.00%
2014-03-06 0 1.030 1.020 1.030 1.020 1.040 3,998,000 4,120,340 1.0306 336.3 333.1 336.3 333.1 339.6 12,244 336.52 1.98%
2014-03-05 0 1.010 1.010 1.020 1.000 1.050 12,218,800 12,497,912 1.0228 329.8 329.8 333.1 326.5 342.9 37,420 333.99 0.00%
2014-03-04 0 1.010 1.040 1.050 1.000 1.060 44,152,000 44,719,020 1.0128 329.8 339.6 342.9 326.5 346.1 135,216 330.72 -3.81%
2014-03-03 0 1.050 1.040 1.050 1.020 1.070 5,272,000 5,503,100 1.0438 342.9 339.6 342.9 333.1 349.4 16,146 340.84 0.96%
2014-02-28 0 1.040 1.030 1.040 1.020 1.050 41,642,000 42,045,440 1.0097 339.6 336.3 339.6 333.1 342.9 127,529 329.69 0.97%
2014-02-27 0 1.030 1.030 1.040 1.030 1.050 12,656,000 13,149,070 1.0390 336.3 336.3 339.6 336.3 342.9 38,759 339.25 -0.96%
2014-02-26 0 1.040 1.040 1.050 1.040 1.070 4,390,000 4,585,544 1.0445 339.6 339.6 342.9 339.6 349.4 13,444 341.08 -0.95%
2014-02-25 0 1.050 1.040 1.050 1.040 1.060 17,958,000 18,748,060 1.0440 342.9 339.6 342.9 339.6 346.1 54,996 340.90 0.00%
2014-02-24 0 1.050 1.040 1.050 1.030 1.090 10,634,000 11,114,480 1.0452 342.9 339.6 342.9 336.3 355.9 32,567 341.28 -2.78%
2014-02-21 0 1.080 1.070 1.080 1.060 1.100 9,180,000 9,884,260 1.0767 352.7 349.4 352.7 346.1 359.2 28,114 351.58 0.00%
2014-02-20 0 1.080 1.070 1.080 1.030 1.130 36,046,000 38,549,820 1.0695 352.7 349.4 352.7 336.3 369.0 110,391 349.21 -3.57%
2014-02-19 0 1.120 1.110 1.120 1.100 1.140 10,266,000 11,478,760 1.1181 365.7 362.4 365.7 359.2 372.2 31,440 365.10 -0.88%
2014-02-18 0 1.130 1.110 1.120 1.100 1.140 6,532,000 7,281,030 1.1147 369.0 362.4 365.7 359.2 372.2 20,004 363.97 -0.88%
2014-02-17 0 1.140 1.130 1.140 1.110 1.170 14,418,000 16,298,400 1.1304 372.2 369.0 372.2 362.4 382.0 44,155 369.12 -0.87%
2014-02-14 0 1.150 1.140 1.150 1.130 1.160 14,438,000 16,478,020 1.1413 375.5 372.2 375.5 369.0 378.8 44,216 372.67 0.88%
2014-02-13 0 1.140 1.130 1.140 1.110 1.150 2,776,000 3,153,720 1.1361 372.2 369.0 372.2 362.4 375.5 8,502 370.96 0.88%
2014-02-12 0 1.130 1.130 1.140 1.110 1.180 10,156,329 11,700,382 1.1520 369.0 369.0 372.2 362.4 385.3 31,104 376.17 -0.88%
2014-02-11 0 1.140 1.130 1.150 1.130 1.170 8,960,000 10,266,760 1.1458 372.2 369.0 375.5 369.0 382.0 27,440 374.15 -0.87%
2014-02-10 0 1.150 1.130 1.150 1.140 1.180 8,754,000 10,056,060 1.1487 375.5 369.0 375.5 372.2 385.3 26,809 375.10 0.88%
2014-02-07 0 1.140 1.130 1.140 1.130 1.160 3,202,000 3,666,740 1.1451 372.2 369.0 372.2 369.0 378.8 9,806 373.92 0.88%
2014-02-06 0 1.130 1.130 1.140 1.110 1.170 2,266,000 2,607,200 1.1506 369.0 369.0 372.2 362.4 382.0 6,940 375.70 -0.88%
2014-02-05 0 1.140 1.140 1.160 1.130 1.160 6,189,488 7,070,491 1.1423 372.2 372.2 378.8 369.0 378.8 18,955 373.01 0.00%
2014-02-04 0 1.140 1.130 1.140 1.080 1.160 5,159,410 5,849,866 1.1338 372.2 369.0 372.2 352.7 378.8 15,801 370.23 1.79%
2014-01-30 0 1.120 1.100 1.140 1.050 1.200 6,162,400 6,909,852 1.1213 365.7 359.2 372.2 342.9 391.8 18,872 366.14 5.66%
2014-01-29 0 1.060 1.050 1.060 1.050 1.070 3,462,000 3,665,960 1.0589 346.1 342.9 346.1 342.9 349.4 10,602 345.77 -1.85%
2014-01-28 0 1.080 1.070 1.080 1.060 1.110 5,506,000 5,967,020 1.0837 352.7 349.4 352.7 346.1 362.4 16,862 353.87 -2.70%
2014-01-27 0 1.110 1.100 1.110 1.080 1.160 4,150,000 4,573,050 1.1019 362.4 359.2 362.4 352.7 378.8 12,709 359.82 -2.63%
2014-01-24 0 1.140 1.110 1.140 1.110 1.140 7,358,000 8,276,630 1.1248 372.2 362.4 372.2 362.4 372.2 22,534 367.30 3.64%
2014-01-23 0 1.100 1.100 1.110 1.090 1.130 41,604,000 45,790,860 1.1006 359.2 359.2 362.4 355.9 369.0 127,412 359.39 -2.65%
2014-01-22 0 1.130 1.110 1.130 1.120 1.140 3,540,000 3,988,860 1.1268 369.0 362.4 369.0 365.7 372.2 10,841 367.93 0.89%
2014-01-21 0 1.120 1.110 1.130 1.120 1.140 2,960,000 3,345,520 1.1302 365.7 362.4 369.0 365.7 372.2 9,065 369.06 -0.88%
2014-01-20 0 1.130 1.120 1.130 1.110 1.150 3,846,000 4,348,680 1.1307 369.0 365.7 369.0 362.4 375.5 11,778 369.21 -0.88%
2014-01-17 0 1.140 1.120 1.140 1.130 1.160 2,786,000 3,170,840 1.1381 372.2 365.7 372.2 369.0 378.8 8,532 371.64 0.00%
2014-01-16 0 1.140 1.120 1.140 1.110 1.140 2,436,000 2,751,660 1.1296 372.2 365.7 372.2 362.4 372.2 7,460 368.84 0.00%
2014-01-15 0 1.140 1.130 1.140 1.130 1.150 1,527,418 1,736,653 1.1370 372.2 369.0 372.2 369.0 375.5 4,678 371.26 0.00%
2014-01-14 0 1.140 1.130 1.140 1.100 1.150 3,450,000 3,880,160 1.1247 372.2 369.0 372.2 359.2 375.5 10,566 367.24 1.79%
2014-01-13 0 1.120 1.100 1.120 1.100 1.120 1,520,000 1,701,000 1.1191 365.7 359.2 365.7 359.2 365.7 4,655 365.41 0.90%
2014-01-10 0 1.110 1.100 1.110 1.090 1.110 14,444,000 15,897,590 1.1006 362.4 359.2 362.4 355.9 362.4 44,235 359.39 0.91%
2014-01-09 0 1.100 1.090 1.100 1.090 1.110 225,427 248,669 1.1031 359.2 355.9 359.2 355.9 362.4 690 360.20 -0.90%
2014-01-08 0 1.110 1.100 1.110 1.100 1.150 2,245,793 2,503,736 1.1149 362.4 359.2 362.4 359.2 375.5 6,878 364.03 -0.89%
2014-01-07 0 1.120 1.120 1.130 1.100 1.170 2,582,000 2,943,320 1.1399 365.7 365.7 369.0 359.2 382.0 7,907 372.22 0.00%
2014-01-06 0 1.120 1.110 1.130 1.110 1.180 1,974,000 2,215,500 1.1223 365.7 362.4 369.0 362.4 385.3 6,045 366.48 -3.45%
2014-01-03 0 1.160 1.150 1.170 1.120 1.190 20,648,000 23,624,780 1.1442 378.8 375.5 382.0 365.7 388.6 63,234 373.61 1.75%
2014-01-02 0 1.140 1.130 1.140 1.120 1.190 3,274,000 3,745,240 1.1439 372.2 369.0 372.2 365.7 388.6 10,027 373.53 -4.20%
2013-12-31 0 1.190 1.180 1.190 1.150 1.240 8,494,000 10,119,280 1.1913 388.6 385.3 388.6 375.5 404.9 26,013 389.01 -3.25%
2013-12-30 0 1.230 1.190 1.230 1.090 1.250 13,130,000 15,300,474 1.1653 401.6 388.6 401.6 355.9 408.2 40,211 380.51 10.81%
2013-12-27 0 1.110 1.100 1.110 1.100 1.140 4,204,000 4,665,400 1.1098 362.4 359.2 362.4 359.2 372.2 12,875 362.37 -2.63%
2013-12-24 0 1.140 1.120 1.140 1.120 1.160 614,000 697,680 1.1363 372.2 365.7 372.2 365.7 378.8 1,880 371.03 0.88%
2013-12-23 0 1.130 1.090 1.150 1.070 1.150 3,186,000 3,498,090 1.0980 369.0 355.9 375.5 349.4 375.5 9,757 358.52 5.61%
2013-12-20 0 1.070 1.060 1.100 1.030 1.110 17,916,000 19,160,212 1.0694 349.4 346.1 359.2 336.3 362.4 54,868 349.21 -2.73%
2013-12-19 0 1.100 1.090 1.100 1.090 1.110 1,670,000 1,832,060 1.0970 359.2 355.9 359.2 355.9 362.4 5,114 358.22 0.00%
2013-12-18 0 1.100 1.080 1.090 1.090 1.110 2,372,000 2,606,580 1.0989 359.2 352.7 355.9 355.9 362.4 7,264 358.82 -0.90%
2013-12-17 0 1.110 1.100 1.110 1.090 1.150 48,160,984 53,814,752 1.1174 362.4 359.2 362.4 355.9 375.5 147,493 364.86 -3.48%
2013-12-16 0 1.150 1.140 1.150 1.140 1.170 25,144,000 28,296,200 1.1254 375.5 372.2 375.5 372.2 382.0 77,004 367.47 -1.71%
2013-12-13 0 1.170 1.160 1.170 1.120 1.170 5,008,005 5,738,155 1.1458 382.0 378.8 382.0 365.7 382.0 15,337 374.14 0.86%
2013-12-12 0 1.160 1.150 1.160 1.070 1.180 12,418,000 14,030,224 1.1298 378.8 375.5 378.8 349.4 385.3 38,030 368.92 8.41%
2013-12-11 0 1.070 1.060 1.070 1.060 1.110 4,276,000 4,629,940 1.0828 349.4 346.1 349.4 346.1 362.4 13,095 353.56 0.00%
2013-12-10 0 1.070 1.060 1.070 1.030 1.070 3,408,000 3,574,120 1.0487 349.4 346.1 349.4 336.3 349.4 10,437 342.45 1.90%
2013-12-09 0 1.050 1.050 1.060 1.050 1.080 1,522,000 1,606,700 1.0557 342.9 342.9 346.1 342.9 352.7 4,661 344.70 -2.78%
2013-12-06 0 1.080 1.060 1.080 1.050 1.110 6,286,000 6,748,260 1.0735 352.7 346.1 352.7 342.9 362.4 19,251 350.54 0.93%
2013-12-05 0 1.070 1.060 1.070 1.060 1.090 1,732,000 1,852,980 1.0698 349.4 346.1 349.4 346.1 355.9 5,304 349.34 -1.83%
2013-12-04 0 1.090 1.080 1.090 1.050 1.090 2,418,000 2,598,020 1.0744 355.9 352.7 355.9 342.9 355.9 7,405 350.84 0.00%
2013-12-03 0 1.090 1.080 1.090 1.040 1.090 3,754,000 3,989,820 1.0628 355.9 352.7 355.9 339.6 355.9 11,497 347.04 0.00%
2013-12-02 0 1.090 1.040 1.050 1.050 1.110 39,664,000 41,733,820 1.0522 355.9 339.6 342.9 342.9 362.4 121,471 343.57 -1.80%
2013-11-29 0 1.110 1.100 1.110 1.090 1.110 958,000 1,055,580 1.1019 362.4 359.2 362.4 355.9 362.4 2,934 359.79 0.00%
2013-11-28 0 1.110 1.100 1.110 1.090 1.130 2,074,000 2,291,120 1.1047 362.4 359.2 362.4 355.9 369.0 6,352 360.71 -0.89%
2013-11-27 0 1.120 1.120 1.130 1.090 1.180 10,310,000 11,590,312 1.1242 365.7 365.7 369.0 355.9 385.3 31,574 367.08 1.82%
2013-11-26 0 1.100 1.100 1.110 1.100 1.160 16,696,000 18,782,360 1.1250 359.2 359.2 362.4 359.2 378.8 51,132 367.33 -4.35%
2013-11-25 0 1.150 1.140 1.150 1.150 1.190 23,890,000 26,237,560 1.0983 375.5 372.2 375.5 375.5 388.6 73,163 358.62 -2.54%
2013-11-22 0 1.180 1.170 1.180 1.150 1.190 4,011,035 4,674,379 1.1654 385.3 382.0 385.3 375.5 388.6 12,284 380.53 0.85%
2013-11-21 0 1.170 1.160 1.180 1.140 1.180 4,726,000 5,479,620 1.1595 382.0 378.8 385.3 372.2 385.3 14,473 378.60 -0.85%
2013-11-20 0 1.180 1.180 1.190 1.160 1.190 7,344,000 8,561,590 1.1658 385.3 385.3 388.6 378.8 388.6 22,491 380.67 0.00%
2013-11-19 0 1.180 1.170 1.180 1.150 1.190 84,964,000 99,401,320 1.1699 385.3 382.0 385.3 375.5 388.6 260,202 382.02 -1.67%
2013-11-18 0 1.200 1.190 1.200 1.150 1.210 4,576,000 5,408,020 1.1818 391.8 388.6 391.8 375.5 395.1 14,014 385.90 1.69%
2013-11-15 0 1.180 1.170 1.180 1.160 1.180 60,052,000 70,284,080 1.1704 385.3 382.0 385.3 378.8 385.3 183,909 382.17 0.85%
2013-11-14 0 1.170 1.160 1.170 1.140 1.170 1,160,000 1,349,880 1.1637 382.0 378.8 382.0 372.2 382.0 3,552 379.98 0.86%
2013-11-13 0 1.160 1.150 1.160 1.140 1.170 1,588,000 1,832,660 1.1541 378.8 375.5 378.8 372.2 382.0 4,863 376.84 0.00%
2013-11-12 0 1.160 1.150 1.160 1.160 1.180 792,000 922,820 1.1652 378.8 375.5 378.8 378.8 385.3 2,426 380.47 -0.85%
2013-11-11 0 1.170 1.160 1.170 1.150 1.180 3,662,000 4,250,120 1.1606 382.0 378.8 382.0 375.5 385.3 11,215 378.97 -0.85%
2013-11-08 0 1.180 1.180 1.190 1.160 1.190 2,134,000 2,506,700 1.1746 385.3 385.3 388.6 378.8 388.6 6,535 383.56 0.00%
2013-11-07 0 1.180 1.160 1.170 1.150 1.190 8,890,000 10,367,200 1.1662 385.3 378.8 382.0 375.5 388.6 27,226 380.79 -0.84%
2013-11-06 0 1.190 1.190 1.200 1.160 1.250 10,126,000 12,088,180 1.1938 388.6 388.6 391.8 378.8 408.2 31,011 389.80 -3.25%
2013-11-05 0 1.230 1.220 1.230 1.220 1.250 4,954,000 6,150,180 1.2415 401.6 398.4 401.6 398.4 408.2 15,172 405.37 0.00%
2013-11-04 0 1.230 1.210 1.230 1.210 1.240 8,196,000 10,028,600 1.2236 401.6 395.1 401.6 395.1 404.9 25,100 399.54 0.00%
2013-11-01 0 1.230 1.220 1.230 1.220 1.250 4,696,000 5,799,700 1.2350 401.6 398.4 401.6 398.4 408.2 14,382 403.28 -1.60%
2013-10-31 0 1.250 1.240 1.250 1.230 1.250 3,272,000 4,061,560 1.2413 408.2 404.9 408.2 401.6 408.2 10,020 405.33 0.00%
2013-10-30 0 1.250 1.240 1.250 1.230 1.280 16,456,000 20,520,660 1.2470 408.2 404.9 408.2 401.6 418.0 50,396 407.18 -1.57%
2013-10-29 0 1.270 1.270 1.280 1.220 1.280 14,736,000 18,428,660 1.2506 414.7 414.7 418.0 398.4 418.0 45,129 408.36 0.79%
2013-10-28 0 1.260 1.250 1.260 1.230 1.260 6,610,000 8,229,260 1.2450 411.4 408.2 411.4 401.6 411.4 20,243 406.52 0.80%
2013-10-25 0 1.250 1.240 1.250 1.230 1.260 4,616,000 5,738,980 1.2433 408.2 404.9 408.2 401.6 411.4 14,136 405.97 0.00%
2013-10-24 0 1.250 1.240 1.250 1.210 1.260 13,118,005 16,234,206 1.2376 408.2 404.9 408.2 395.1 411.4 40,174 404.10 0.00%
2013-10-23 0 1.250 1.240 1.250 1.220 1.250 5,162,000 6,371,940 1.2344 408.2 404.9 408.2 398.4 408.2 15,809 403.07 0.81%
2013-10-22 0 1.240 1.240 1.250 1.220 1.250 5,504,000 6,785,120 1.2328 404.9 404.9 408.2 398.4 408.2 16,856 402.53 -0.80%
2013-10-21 0 1.250 1.240 1.250 1.230 1.260 10,436,000 12,953,440 1.2412 408.2 404.9 408.2 401.6 411.4 31,960 405.30 0.81%
2013-10-18 0 1.240 1.230 1.240 1.200 1.260 9,018,000 11,064,320 1.2269 404.9 401.6 404.9 391.8 411.4 27,618 400.63 0.00%
2013-10-17 0 1.240 1.230 1.240 1.210 1.240 8,276,000 10,169,540 1.2288 404.9 401.6 404.9 395.1 404.9 25,345 401.24 0.81%
2013-10-16 0 1.230 1.220 1.230 1.200 1.230 12,044,003 14,639,143 1.2155 401.6 398.4 401.6 391.8 401.6 36,885 396.89 1.65%
2013-10-15 0 1.210 1.190 1.220 1.130 1.300 18,894,005 22,285,455 1.1795 395.1 388.6 398.4 369.0 424.5 57,863 385.14 5.22%
2013-10-11 0 1.150 1.140 1.150 1.100 1.150 36,834,002 40,736,922 1.1060 375.5 372.2 375.5 359.2 375.5 112,804 361.13 1.77%
2013-10-10 0 1.130 1.120 1.130 1.100 1.130 12,740,000 14,172,340 1.1124 369.0 365.7 369.0 359.2 369.0 39,016 363.24 0.89%
2013-10-09 0 1.120 1.110 1.120 1.100 1.130 43,454,000 47,882,000 1.1019 365.7 362.4 365.7 359.2 369.0 133,078 359.80 0.00%
2013-10-08 0 1.120 1.120 1.130 1.080 1.140 167,400,000 184,414,660 1.1016 365.7 365.7 369.0 352.7 372.2 512,662 359.72 0.00%
2013-10-07 0 1.120 1.110 1.120 1.090 1.120 1,872,000 2,072,200 1.1069 365.7 362.4 365.7 355.9 365.7 5,733 361.45 1.82%
2013-10-04 0 1.100 1.090 1.100 1.070 1.100 2,482,000 2,692,780 1.0849 359.2 355.9 359.2 349.4 359.2 7,601 354.26 0.92%
2013-10-03 0 1.090 1.070 1.080 1.080 1.100 1,172,000 1,267,370 1.0814 355.9 349.4 352.7 352.7 359.2 3,589 353.10 -0.91%
2013-10-02 0 1.100 1.080 1.100 1.070 1.110 6,344,000 6,913,440 1.0898 359.2 352.7 359.2 349.4 362.4 19,428 355.84 0.00%
2013-09-30 0 1.100 1.090 1.100 1.060 1.100 2,550,000 2,750,960 1.0788 359.2 355.9 359.2 346.1 359.2 7,809 352.26 0.00%
2013-09-27 0 1.100 1.090 1.100 1.070 1.100 15,530,000 16,657,260 1.0726 359.2 355.9 359.2 349.4 359.2 47,561 350.23 3.77%
2013-09-26 0 1.060 1.060 1.070 1.040 1.070 3,718,000 3,911,660 1.0521 346.1 346.1 349.4 339.6 349.4 11,386 343.54 -0.93%
2013-09-25 0 1.070 1.060 1.070 1.050 1.080 8,444,000 8,962,680 1.0614 349.4 346.1 349.4 342.9 352.7 25,860 346.59 -0.93%
2013-09-24 0 1.080 1.070 1.080 1.070 1.090 4,486,000 4,828,400 1.0763 352.7 349.4 352.7 349.4 355.9 13,738 351.45 -0.92%
2013-09-23 0 1.090 1.080 1.090 1.060 1.110 2,716,000 2,936,300 1.0811 355.9 352.7 355.9 346.1 362.4 8,318 353.02 0.00%
2013-09-19 0 1.090 1.080 1.100 1.060 1.130 30,454,000 33,575,240 1.1025 355.9 352.7 359.2 346.1 369.0 93,265 360.00 -0.91%
2013-09-18 0 1.100 1.090 1.110 1.070 1.110 3,710,000 4,018,980 1.0833 359.2 355.9 362.4 349.4 362.4 11,362 353.73 -0.90%
2013-09-17 0 1.110 1.100 1.110 1.050 1.110 5,448,000 5,899,080 1.0828 362.4 359.2 362.4 342.9 362.4 16,684 353.57 1.83%
2013-09-16 0 1.090 1.090 1.110 1.060 1.110 4,292,000 4,691,500 1.0931 355.9 355.9 362.4 346.1 362.4 13,144 356.92 0.00%
2013-09-13 0 1.090 1.090 1.100 1.090 1.120 2,392,000 2,637,240 1.1025 355.9 355.9 359.2 355.9 365.7 7,326 360.01 -2.68%
2013-09-12 0 1.120 1.110 1.120 1.110 1.130 6,288,000 7,028,590 1.1178 365.7 362.4 365.7 362.4 369.0 19,257 364.99 0.90%
2013-09-11 0 1.110 1.110 1.120 1.110 1.160 8,036,010 9,099,031 1.1323 362.4 362.4 365.7 362.4 378.8 24,610 369.72 -1.77%
2013-09-10 0 1.130 1.120 1.130 1.120 1.140 177,314,382 198,846,127 1.1214 369.0 365.7 369.0 365.7 372.2 543,025 366.18 0.00%
2013-09-09 0 1.130 1.110 1.130 1.100 1.140 5,190,000 5,779,080 1.1135 369.0 362.4 369.0 359.2 372.2 15,894 363.59 0.00%
2013-09-06 0 1.130 1.130 1.140 1.100 1.140 9,908,000 11,008,420 1.1111 369.0 369.0 372.2 359.2 372.2 30,343 362.80 -1.74%
2013-09-05 0 1.150 1.140 1.150 1.140 1.160 1,490,000 1,704,580 1.1440 375.5 372.2 375.5 372.2 378.8 4,563 373.56 -0.86%
2013-09-04 0 1.160 1.140 1.150 1.120 1.180 7,590,000 8,769,800 1.1554 378.8 372.2 375.5 365.7 385.3 23,244 377.29 1.75%
2013-09-03 0 1.140 1.130 1.140 1.130 1.160 1,578,000 1,810,180 1.1471 372.2 369.0 372.2 369.0 378.8 4,833 374.57 -1.72%
2013-09-02 0 1.160 1.140 1.160 1.140 1.170 788,000 910,180 1.1551 378.8 372.2 378.8 372.2 382.0 2,413 377.16 0.00%
2013-08-30 0 1.160 1.140 1.160 1.140 1.170 2,112,000 2,442,860 1.1567 378.8 372.2 378.8 372.2 382.0 6,468 377.68 -1.69%
2013-08-29 0 1.180 1.160 1.180 1.150 1.200 3,414,000 3,988,970 1.1684 385.3 378.8 385.3 375.5 391.8 10,455 381.52 -1.67%
2013-08-28 0 1.200 1.170 1.190 1.140 1.200 3,546,000 4,137,820 1.1669 391.8 382.0 388.6 372.2 391.8 10,860 381.03 4.35%
2013-08-27 0 1.150 1.140 1.150 1.140 1.200 2,202,000 2,562,460 1.1637 375.5 372.2 375.5 372.2 391.8 6,744 379.98 -3.36%
2013-08-26 0 1.190 1.170 1.190 1.170 1.190 1,928,000 2,286,020 1.1857 388.6 382.0 388.6 382.0 388.6 5,904 387.17 0.00%
2013-08-23 0 1.190 1.180 1.190 1.180 1.200 2,122,000 2,524,020 1.1895 388.6 385.3 388.6 385.3 391.8 6,499 388.39 0.00%
2013-08-22 0 1.190 1.180 1.190 1.130 1.190 7,660,000 8,860,620 1.1567 388.6 385.3 388.6 369.0 388.6 23,459 377.71 -0.83%
2013-08-21 0 1.200 1.190 1.200 1.180 1.230 9,204,000 11,087,760 1.2047 391.8 388.6 391.8 385.3 401.6 28,187 393.36 0.84%
2013-08-20 0 1.190 1.180 1.190 1.170 1.190 1,937,000 2,279,540 1.1768 388.6 385.3 388.6 382.0 388.6 5,932 384.27 0.00%
2013-08-19 0 1.190 1.190 1.200 1.160 1.220 6,270,000 7,428,114 1.1847 388.6 388.6 391.8 378.8 398.4 19,202 386.84 -1.65%
2013-08-16 0 1.210 1.200 1.210 1.190 1.230 6,154,000 7,430,250 1.2074 395.1 391.8 395.1 388.6 401.6 18,847 394.25 -1.63%
2013-08-15 0 1.230 1.210 1.230 1.220 1.250 8,496,000 10,403,390 1.2245 401.6 395.1 401.6 398.4 408.2 26,019 399.84 -0.81%
2013-08-13 0 1.240 1.240 1.260 1.140 1.270 10,532,000 12,633,280 1.1995 404.9 404.9 411.4 372.2 414.7 32,254 391.68 2.48%
2013-08-12 0 1.210 1.200 1.210 1.190 1.230 5,212,002 6,275,302 1.2040 395.1 391.8 395.1 388.6 401.6 15,962 393.15 -0.82%
2013-08-09 0 1.220 1.210 1.220 1.210 1.240 2,130,000 2,599,250 1.2203 398.4 395.1 398.4 395.1 404.9 6,523 398.47 -2.40%
2013-08-08 0 1.250 1.240 1.250 1.200 1.250 12,620,000 15,513,540 1.2293 408.2 404.9 408.2 391.8 408.2 38,649 401.40 0.00%
2013-08-07 0 1.250 1.240 1.250 1.230 1.250 12,624,000 15,651,060 1.2398 408.2 404.9 408.2 401.6 408.2 38,661 404.83 0.00%
2013-08-06 0 1.250 1.240 1.250 1.230 1.250 23,504,000 29,184,620 1.2417 408.2 404.9 408.2 401.6 408.2 71,981 405.45 0.00%
2013-08-05 0 1.250 1.240 1.260 1.240 1.290 4,712,000 5,946,660 1.2620 408.2 404.9 411.4 404.9 421.2 14,430 412.09 -1.57%
2013-08-02 0 1.270 1.260 1.270 1.250 1.280 20,844,000 26,175,960 1.2558 414.7 411.4 414.7 408.2 418.0 63,835 410.06 0.00%
2013-08-01 0 1.270 1.260 1.270 1.240 1.280 2,988,000 3,758,700 1.2579 414.7 411.4 414.7 404.9 418.0 9,151 410.75 -0.78%
2013-07-31 0 1.280 1.260 1.270 1.260 1.300 6,654,000 8,496,320 1.2769 418.0 411.4 414.7 411.4 424.5 20,378 416.94 -1.54%
2013-07-30 0 1.300 1.290 1.300 1.200 1.300 10,136,000 12,654,144 1.2484 424.5 421.2 424.5 391.8 424.5 31,042 407.65 5.69%
2013-07-29 0 1.230 1.230 1.240 1.230 1.300 16,190,000 20,267,700 1.2519 401.6 401.6 404.9 401.6 424.5 49,582 408.77 -3.15%
2013-07-26 0 1.270 1.260 1.280 1.250 1.280 9,566,000 12,048,120 1.2595 414.7 411.4 418.0 408.2 418.0 29,296 411.26 0.79%
2013-07-25 0 1.260 1.250 1.270 1.230 1.270 17,550,000 22,059,640 1.2570 411.4 408.2 414.7 401.6 414.7 53,747 410.44 0.80%
2013-07-24 0 1.250 1.240 1.250 1.230 1.270 25,184,000 31,476,140 1.2498 408.2 404.9 408.2 401.6 414.7 77,126 408.11 -1.57%
2013-07-23 0 1.270 1.260 1.270 1.240 1.270 15,936,003 20,018,853 1.2562 414.7 411.4 414.7 404.9 414.7 48,804 410.19 0.00%
2013-07-22 0 1.270 1.260 1.270 1.250 1.280 5,196,370 6,550,911 1.2607 414.7 411.4 414.7 408.2 418.0 15,914 411.65 0.79%
2013-07-19 0 1.260 1.250 1.260 1.250 1.270 4,486,000 5,658,220 1.2613 411.4 408.2 411.4 408.2 414.7 13,738 411.86 -0.79%
2013-07-18 0 1.270 1.260 1.270 1.250 1.280 2,651,900 3,359,718 1.2669 414.7 411.4 414.7 408.2 418.0 8,121 413.68 0.79%
2013-07-17 0 1.260 1.260 1.270 1.240 1.270 4,764,572 5,980,277 1.2552 411.4 411.4 414.7 404.9 414.7 14,592 409.85 -0.79%
2013-07-16 0 1.270 1.260 1.270 1.250 1.280 4,952,200 6,239,682 1.2600 414.7 411.4 414.7 408.2 418.0 15,166 411.42 -1.55%
2013-07-15 0 1.290 1.280 1.290 1.260 1.290 5,914,355 7,547,977 1.2762 421.2 418.0 421.2 411.4 421.2 18,113 416.72 0.78%
2013-07-12 0 1.280 1.260 1.280 1.260 1.280 3,284,000 4,177,280 1.2720 418.0 411.4 418.0 411.4 418.0 10,057 415.35 0.00%
2013-07-11 0 1.280 1.270 1.280 1.270 1.290 3,248,000 4,149,990 1.2777 418.0 414.7 418.0 414.7 421.2 9,947 417.21 0.00%
2013-07-10 0 1.280 1.270 1.280 1.260 1.280 2,470,000 3,139,280 1.2710 418.0 414.7 418.0 411.4 418.0 7,564 415.01 1.59%
2013-07-09 0 1.260 1.260 1.270 1.250 1.280 9,742,000 12,296,420 1.2622 411.4 411.4 414.7 408.2 418.0 29,835 412.15 -1.56%
2013-07-08 0 1.280 1.270 1.280 1.260 1.280 2,877,149 3,653,818 1.2699 418.0 414.7 418.0 411.4 418.0 8,811 414.68 -0.78%
2013-07-05 0 1.290 1.280 1.290 1.270 1.300 2,022,001 2,589,181 1.2805 421.2 418.0 421.2 414.7 424.5 6,192 418.12 -0.77%
2013-07-04 0 1.300 1.290 1.300 1.270 1.300 2,708,000 3,472,820 1.2824 424.5 421.2 424.5 414.7 424.5 8,293 418.75 0.78%
2013-07-03 0 1.290 1.280 1.290 1.260 1.300 4,014,003 5,121,323 1.2759 421.2 418.0 421.2 411.4 424.5 12,293 416.61 -0.77%
2013-07-02 0 1.300 1.290 1.300 1.270 1.300 3,882,000 4,986,440 1.2845 424.5 421.2 424.5 414.7 424.5 11,889 419.43 0.78%
2013-06-28 0 1.290 1.280 1.290 1.280 1.300 2,756,000 3,535,460 1.2828 421.2 418.0 421.2 418.0 424.5 8,440 418.88 0.00%
2013-06-27 0 1.290 1.280 1.290 1.270 1.290 2,008,100 2,575,543 1.2826 421.2 418.0 421.2 414.7 421.2 6,150 418.80 0.00%
2013-06-26 0 1.290 1.280 1.290 1.280 1.300 2,344,012 3,020,280 1.2885 421.2 418.0 421.2 418.0 424.5 7,179 420.74 -0.77%
2013-06-25 0 1.300 1.280 1.300 1.280 1.320 12,764,034 16,569,151 1.2981 424.5 418.0 424.5 418.0 431.0 39,090 423.87 0.00%
2013-06-24 0 1.300 1.290 1.300 1.290 1.340 5,434,000 7,084,940 1.3038 424.5 421.2 424.5 421.2 437.6 16,642 425.74 -2.99%
2013-06-21 0 1.340 1.340 1.350 1.270 1.350 13,224,000 17,400,670 1.3158 437.6 437.6 440.8 414.7 440.8 40,498 429.66 3.08%
2013-06-20 0 1.300 1.290 1.300 1.280 1.300 2,274,000 2,932,180 1.2894 424.5 421.2 424.5 418.0 424.5 6,964 421.04 0.00%
2013-06-19 0 1.300 1.290 1.300 1.290 1.320 1,324,000 1,718,840 1.2982 424.5 421.2 424.5 421.2 431.0 4,055 423.91 -0.76%
2013-06-18 0 1.310 1.300 1.310 1.290 1.320 31,902,000 41,784,660 1.3098 427.8 424.5 427.8 421.2 431.0 97,700 427.68 0.77%
2013-06-17 0 1.300 1.290 1.300 1.280 1.330 1,888,000 2,438,800 1.2917 424.5 421.2 424.5 418.0 434.3 5,782 421.79 -0.76%
2013-06-14 0 1.310 1.290 1.310 1.270 1.310 2,544,000 3,286,340 1.2918 427.8 421.2 427.8 414.7 427.8 7,791 421.81 1.55%
2013-06-13 0 1.290 1.280 1.300 1.260 1.340 6,384,000 8,213,740 1.2866 421.2 418.0 424.5 411.4 437.6 19,551 420.12 -2.27%
2013-06-11 0 1.320 1.310 1.320 1.300 1.320 3,428,498 4,489,383 1.3094 431.0 427.8 431.0 424.5 431.0 10,500 427.57 0.00%
2013-06-10 0 1.320 1.310 1.320 1.290 1.340 2,139,000 2,795,360 1.3069 431.0 427.8 431.0 421.2 437.6 6,551 426.73 0.00%
2013-06-07 0 1.320 1.310 1.320 1.300 1.350 2,502,000 3,280,640 1.3112 431.0 427.8 431.0 424.5 440.8 7,662 428.15 -1.49%
2013-06-06 0 1.340 1.330 1.340 1.310 1.350 2,116,000 2,801,860 1.3241 437.6 434.3 437.6 427.8 440.8 6,480 432.37 0.00%
2013-06-05 0 1.340 1.320 1.340 1.320 1.350 1,368,000 1,814,320 1.3263 437.6 431.0 437.6 431.0 440.8 4,190 433.06 0.00%
2013-06-04 0 1.340 1.330 1.340 1.330 1.380 589,212 795,220 1.3496 437.6 434.3 437.6 434.3 450.6 1,804 440.70 -2.19%
2013-06-03 0 1.370 1.360 1.370 1.330 1.370 2,750,004 3,718,921 1.3523 447.3 444.1 447.3 434.3 447.3 8,422 441.58 0.74%
2013-05-31 0 1.360 1.330 1.380 1.280 1.380 13,936,422 18,570,828 1.3325 444.1 434.3 450.6 418.0 450.6 42,680 435.11 3.03%
2013-05-30 0 1.320 1.310 1.320 1.280 1.330 2,394,014 3,134,697 1.3094 431.0 427.8 431.0 418.0 434.3 7,332 427.56 1.54%
2013-05-29 0 1.300 1.290 1.300 1.290 1.310 2,444,002 3,166,462 1.2956 424.5 421.2 424.5 421.2 427.8 7,485 423.05 0.00%
2013-05-28 0 1.300 1.290 1.300 1.270 1.310 3,572,000 4,618,460 1.2930 424.5 421.2 424.5 414.7 427.8 10,939 422.19 0.00%
2013-05-27 0 1.300 1.290 1.300 1.250 1.300 3,872,000 4,981,920 1.2867 424.5 421.2 424.5 408.2 424.5 11,858 420.13 0.00%
2013-05-24 0 1.300 1.290 1.300 1.280 1.310 3,742,000 4,846,040 1.2950 424.5 421.2 424.5 418.0 427.8 11,460 422.87 0.00%
2013-05-23 0 1.300 1.290 1.300 1.290 1.330 3,626,000 4,717,520 1.3010 424.5 421.2 424.5 421.2 434.3 11,105 424.82 -0.76%
2013-05-22 0 1.310 1.300 1.310 1.300 1.340 98,578,000 137,312,360 1.3929 427.8 424.5 427.8 424.5 437.6 301,895 454.83 -0.76%
2013-05-21 0 1.320 1.310 1.320 1.300 1.330 1,514,000 1,984,380 1.3107 431.0 427.8 431.0 424.5 434.3 4,637 427.98 -0.75%
2013-05-20 0 1.330 1.320 1.330 1.300 1.360 4,678,003 6,139,163 1.3123 434.3 431.0 434.3 424.5 444.1 14,326 428.52 -2.21%
2013-05-16 0 1.360 1.350 1.370 1.320 1.420 42,412,001 59,109,477 1.3937 444.1 440.8 447.3 431.0 463.7 129,887 455.08 0.74%
2013-05-15 0 1.350 1.340 1.350 1.330 1.370 3,740,836 5,057,985 1.3521 440.8 437.6 440.8 434.3 447.3 11,456 441.50 0.75%
2013-05-14 0 1.340 1.330 1.340 1.320 1.360 5,415,952 7,246,614 1.3380 437.6 434.3 437.6 431.0 444.1 16,586 436.90 0.75%
2013-05-13 0 1.330 1.320 1.330 1.310 1.360 5,370,000 7,174,560 1.3360 434.3 431.0 434.3 427.8 444.1 16,446 436.26 -2.21%
2013-05-10 0 1.360 1.350 1.360 1.310 1.370 7,510,000 10,083,700 1.3427 444.1 440.8 444.1 427.8 447.3 22,999 438.43 0.74%
2013-05-09 0 1.350 1.340 1.350 1.300 1.350 8,396,000 11,205,040 1.3346 440.8 437.6 440.8 424.5 440.8 25,713 435.78 1.50%
2013-05-08 0 1.330 1.310 1.330 1.280 1.330 5,110,000 6,611,840 1.2939 434.3 427.8 434.3 418.0 434.3 15,649 422.50 2.31%
2013-05-07 0 1.300 1.290 1.300 1.290 1.320 536,000 698,780 1.3037 424.5 421.2 424.5 421.2 431.0 1,642 425.70 0.00%
2013-05-06 0 1.300 1.290 1.300 1.280 1.320 2,114,000 2,731,060 1.2919 424.5 421.2 424.5 418.0 431.0 6,474 421.84 0.00%
2013-05-03 0 1.300 1.290 1.300 1.280 1.320 1,797,752 2,332,322 1.2974 424.5 421.2 424.5 418.0 431.0 5,506 423.63 0.00%
2013-05-02 0 1.300 1.300 1.310 1.300 1.340 636,000 833,040 1.3098 424.5 424.5 427.8 424.5 437.6 1,948 427.69 -2.26%
2013-04-30 0 1.330 1.310 1.320 1.300 1.390 1,600,000 2,130,040 1.3313 434.3 427.8 431.0 424.5 453.9 4,900 434.70 1.53%
2013-04-29 0 1.310 1.290 1.310 1.290 1.340 3,850,000 5,026,030 1.3055 427.8 421.2 427.8 421.2 437.6 11,791 426.27 -2.24%
2013-04-26 0 1.340 1.310 1.340 1.280 1.400 8,360,000 11,067,480 1.3239 437.6 427.8 437.6 418.0 457.1 25,602 432.28 0.00%
2013-04-25 0 1.340 1.330 1.340 1.260 1.340 6,090,000 7,880,848 1.2941 437.6 434.3 437.6 411.4 437.6 18,651 422.55 2.29%
2013-04-24 0 1.310 1.300 1.310 1.270 1.320 8,684,000 11,249,674 1.2954 427.8 424.5 427.8 414.7 431.0 26,595 423.00 0.00%
2013-04-23 0 1.310 1.300 1.310 1.290 1.320 4,523,700 5,890,071 1.3020 427.8 424.5 427.8 421.2 431.0 13,854 425.16 0.00%
2013-04-22 0 1.310 1.300 1.310 1.300 1.340 2,940,000 3,849,830 1.3095 427.8 424.5 427.8 424.5 437.6 9,004 427.58 -1.50%
2013-04-19 0 1.330 1.330 1.340 1.300 1.380 7,514,000 9,899,320 1.3175 434.3 434.3 437.6 424.5 450.6 23,012 430.19 -1.48%
2013-04-18 0 1.350 1.340 1.350 1.330 1.380 2,260,000 3,052,520 1.3507 440.8 437.6 440.8 434.3 450.6 6,921 441.04 1.50%
2013-04-17 0 1.330 1.310 1.340 1.300 1.350 6,412,000 8,430,660 1.3148 434.3 427.8 437.6 424.5 440.8 19,637 429.33 0.00%
2013-04-16 0 1.330 1.320 1.330 1.290 1.360 4,602,000 6,062,840 1.3174 434.3 431.0 434.3 421.2 444.1 14,094 430.18 -0.75%
2013-04-15 0 1.340 1.330 1.350 1.290 1.360 7,824,000 10,356,500 1.3237 437.6 434.3 440.8 421.2 444.1 23,961 432.22 -2.19%
2013-04-12 0 1.370 1.360 1.370 1.340 1.400 26,644,000 36,001,572 1.3512 447.3 444.1 447.3 437.6 457.1 81,597 441.21 0.00%
2013-04-11 0 1.370 1.370 1.380 1.350 1.400 2,358,000 3,233,370 1.3712 447.3 447.3 450.6 440.8 457.1 7,221 447.75 -0.72%
2013-04-10 0 1.380 1.370 1.380 1.370 1.410 5,572,000 7,729,460 1.3872 450.6 447.3 450.6 447.3 460.4 17,064 452.96 0.00%
2013-04-09 0 1.380 1.380 1.390 1.380 1.400 2,118,000 2,933,240 1.3849 450.6 450.6 453.9 450.6 457.1 6,486 452.22 -0.72%
2013-04-08 0 1.390 1.380 1.390 1.370 1.440 4,300,000 5,955,260 1.3849 453.9 450.6 453.9 447.3 470.2 13,169 452.23 0.72%
2013-04-05 0 1.380 1.370 1.380 1.150 1.380 8,216,000 11,045,920 1.3444 450.6 447.3 450.6 375.5 450.6 25,162 439.00 1.47%
2013-04-03 0 1.360 1.360 1.380 1.360 1.410 1,114,000 1,543,980 1.3860 444.1 444.1 450.6 444.1 460.4 3,412 452.56 -2.86%
2013-04-02 0 1.400 1.390 1.400 1.390 1.410 3,392,000 4,753,120 1.4013 457.1 453.9 457.1 453.9 460.4 10,388 457.56 -0.71%
2013-03-28 0 1.410 1.400 1.410 1.400 1.450 3,248,775 4,589,560 1.4127 460.4 457.1 460.4 457.1 473.5 9,949 461.29 0.00%
2013-03-27 0 1.410 1.400 1.410 1.390 1.410 3,564,800 4,996,470 1.4016 460.4 457.1 460.4 453.9 460.4 10,917 457.67 0.00%
2013-03-26 0 1.410 1.400 1.410 1.390 1.410 2,434,000 3,424,300 1.4069 460.4 457.1 460.4 453.9 460.4 7,454 459.38 0.00%
2013-03-25 0 1.410 1.400 1.410 1.400 1.420 1,892,000 2,665,920 1.4090 460.4 457.1 460.4 457.1 463.7 5,794 460.10 0.00%
2013-03-22 0 1.410 1.400 1.420 1.400 1.420 2,596,000 3,648,790 1.4055 460.4 457.1 463.7 457.1 463.7 7,950 458.95 0.00%
2013-03-21 0 1.410 1.390 1.410 1.380 1.430 5,084,000 7,131,620 1.4028 460.4 453.9 460.4 450.6 466.9 15,570 458.04 0.00%
2013-03-20 0 1.410 1.400 1.410 1.400 1.450 6,626,000 9,408,770 1.4200 460.4 457.1 460.4 457.1 473.5 20,292 463.67 -2.76%
2013-03-19 0 1.450 1.440 1.450 1.430 1.460 3,116,536 4,496,677 1.4428 473.5 470.2 473.5 466.9 476.7 9,544 471.13 0.69%
2013-03-18 0 1.440 1.440 1.450 1.400 1.470 153,719,361 216,950,251 1.4113 470.2 470.2 473.5 457.1 480.0 470,766 460.85 2.13%
2013-03-15 0 1.410 1.430 1.440 1.390 1.480 16,917,000 24,129,590 1.4264 460.4 466.9 470.2 453.9 483.3 51,808 465.75 0.00%
2013-03-14 0 1.410 1.390 1.400 1.400 1.430 5,828,000 8,217,000 1.4099 460.4 453.9 457.1 457.1 466.9 17,848 460.38 -1.40%
2013-03-13 0 1.430 1.430 1.440 1.400 1.440 6,810,000 9,686,350 1.4224 466.9 466.9 470.2 457.1 470.2 20,856 464.45 -1.38%
2013-03-12 0 1.450 1.430 1.450 1.420 1.480 7,572,000 10,978,380 1.4499 473.5 466.9 473.5 463.7 483.3 23,189 473.43 -1.36%
2013-03-11 0 1.470 1.460 1.480 1.440 1.510 14,258,000 20,910,308 1.4666 480.0 476.7 483.3 470.2 493.1 43,665 478.88 0.00%
2013-03-08 0 1.470 1.460 1.470 1.450 1.490 8,762,000 12,869,860 1.4688 480.0 476.7 480.0 473.5 486.5 26,834 479.62 0.00%
2013-03-07 0 1.470 1.450 1.470 1.430 1.470 8,120,000 11,821,390 1.4558 480.0 473.5 480.0 466.9 480.0 24,868 475.38 2.80%
2013-03-06 0 1.430 1.420 1.430 1.410 1.440 2,612,000 3,724,280 1.4258 466.9 463.7 466.9 460.4 470.2 7,999 465.58 1.42%
2013-03-05 0 1.410 1.390 1.410 1.390 1.420 2,618,000 3,682,360 1.4066 460.4 453.9 460.4 453.9 463.7 8,018 459.28 0.71%
2013-03-04 0 1.400 1.390 1.410 1.380 1.420 1,812,000 2,534,020 1.3985 457.1 453.9 460.4 450.6 463.7 5,549 456.64 -1.41%
2013-03-01 0 1.420 1.400 1.440 1.380 1.440 3,226,332 4,511,519 1.3983 463.7 457.1 470.2 450.6 470.2 9,881 456.60 1.43%
2013-02-28 0 1.400 1.380 1.390 1.340 1.400 4,172,000 5,710,880 1.3689 457.1 450.6 453.9 437.6 457.1 12,777 446.97 4.48%
2013-02-27 0 1.340 1.340 1.350 1.330 1.370 2,450,000 3,309,880 1.3510 437.6 437.6 440.8 434.3 447.3 7,503 441.13 -0.74%
2013-02-26 0 1.350 1.340 1.350 1.320 1.360 4,876,000 6,525,190 1.3382 440.8 437.6 440.8 431.0 444.1 14,933 436.97 0.00%
2013-02-25 0 1.350 1.340 1.350 1.320 1.370 5,632,000 7,508,120 1.3331 440.8 437.6 440.8 431.0 447.3 17,248 435.30 -0.74%
2013-02-22 0 1.360 1.350 1.360 1.340 1.360 4,804,000 6,488,640 1.3507 444.1 440.8 444.1 437.6 444.1 14,712 441.04 0.00%
2013-02-21 0 1.360 1.350 1.360 1.340 1.360 1,608,000 2,171,200 1.3502 444.1 440.8 444.1 437.6 444.1 4,924 440.90 -0.73%
2013-02-20 0 1.370 1.360 1.370 1.320 1.370 2,256,000 3,056,160 1.3547 447.3 444.1 447.3 431.0 447.3 6,909 442.34 1.48%
2013-02-19 0 1.350 1.350 1.370 1.350 1.370 2,256,000 3,067,200 1.3596 440.8 440.8 447.3 440.8 447.3 6,909 443.94 -1.46%
2013-02-18 0 1.370 1.350 1.370 1.350 1.370 2,522,000 3,422,040 1.3569 447.3 440.8 447.3 440.8 447.3 7,724 443.06 0.00%
2013-02-15 0 1.370 1.370 1.380 1.370 1.380 6,720,000 9,210,780 1.3707 447.3 447.3 450.6 447.3 450.6 20,580 447.56 0.00%
2013-02-14 0 1.370 1.350 1.360 1.360 1.430 7,406,000 10,279,980 1.3881 447.3 440.8 444.1 444.1 466.9 22,681 453.24 -1.44%
2013-02-08 0 1.390 1.380 1.390 1.360 1.400 2,050,000 2,840,180 1.3855 453.9 450.6 453.9 444.1 457.1 6,278 452.39 0.72%
2013-02-07 0 1.380 1.360 1.380 1.360 1.390 1,850,000 2,547,020 1.3768 450.6 444.1 450.6 444.1 453.9 5,666 449.56 0.73%
2013-02-06 0 1.370 1.360 1.370 1.350 1.380 2,980,000 4,064,260 1.3638 447.3 444.1 447.3 440.8 450.6 9,126 445.34 0.00%
2013-02-05 0 1.370 1.360 1.370 1.360 1.380 2,240,000 3,053,700 1.3633 447.3 444.1 447.3 444.1 450.6 6,860 445.15 -1.44%
2013-02-04 0 1.390 1.370 1.390 1.360 1.400 5,822,000 8,017,230 1.3771 453.9 447.3 453.9 444.1 457.1 17,830 449.65 -0.71%
2013-02-01 0 1.400 1.390 1.400 1.370 1.400 2,770,000 3,828,420 1.3821 457.1 453.9 457.1 447.3 457.1 8,483 451.30 0.72%
2013-01-31 0 1.390 1.380 1.390 1.380 1.410 8,654,000 12,006,560 1.3874 453.9 450.6 453.9 450.6 460.4 26,503 453.03 -0.71%
2013-01-30 0 1.400 1.380 1.400 1.370 1.410 3,476,000 4,838,840 1.3921 457.1 450.6 457.1 447.3 460.4 10,645 454.55 -0.71%
2013-01-29 0 1.410 1.410 1.420 1.400 1.450 6,564,000 9,268,690 1.4120 460.4 460.4 463.7 457.1 473.5 20,102 461.08 -2.76%
2013-01-28 0 1.450 1.430 1.450 1.390 1.450 8,098,000 11,463,990 1.4157 473.5 466.9 473.5 453.9 473.5 24,800 462.26 2.11%
2013-01-25 0 1.420 1.410 1.430 1.360 1.430 6,498,000 9,105,800 1.4013 463.7 460.4 466.9 444.1 466.9 19,900 457.58 -0.70%
2013-01-24 0 1.430 1.420 1.430 1.400 1.440 4,586,000 6,521,740 1.4221 466.9 463.7 466.9 457.1 470.2 14,045 464.36 0.00%
2013-01-23 0 1.430 1.420 1.430 1.420 1.440 5,075,000 7,228,480 1.4243 466.9 463.7 466.9 463.7 470.2 15,542 465.09 0.00%
2013-01-22 0 1.430 1.420 1.430 1.380 1.430 5,072,000 7,162,030 1.4121 466.9 463.7 466.9 450.6 466.9 15,533 461.08 0.00%
2013-01-21 0 1.430 1.420 1.430 1.370 1.450 5,361,000 7,607,610 1.4191 466.9 463.7 466.9 447.3 473.5 16,418 463.37 0.00%
2013-01-18 0 1.430 1.420 1.440 1.420 1.450 4,156,000 5,960,900 1.4343 466.9 463.7 470.2 463.7 473.5 12,728 468.34 0.00%
2013-01-17 0 1.430 1.430 1.440 1.420 1.460 12,200,000 17,157,040 1.4063 466.9 466.9 470.2 463.7 476.7 37,362 459.20 -0.69%
2013-01-16 0 1.440 1.430 1.450 1.420 1.450 18,140,000 25,960,760 1.4311 470.2 466.9 473.5 463.7 473.5 55,554 467.31 0.00%
2013-01-15 0 1.440 1.430 1.440 1.400 1.450 11,670,000 16,651,040 1.4268 470.2 466.9 470.2 457.1 473.5 35,739 465.90 -0.69%
2013-01-14 0 1.450 1.440 1.450 1.420 1.470 14,438,000 20,789,880 1.4399 473.5 470.2 473.5 463.7 480.0 44,216 470.19 0.00%
2013-01-11 0 1.450 1.440 1.450 1.420 1.460 5,486,000 7,891,020 1.4384 473.5 470.2 473.5 463.7 476.7 16,801 469.68 0.00%
2013-01-10 0 1.450 1.440 1.450 1.430 1.460 5,530,000 7,980,060 1.4430 473.5 470.2 473.5 466.9 476.7 16,936 471.20 0.00%
2013-01-09 0 1.450 1.440 1.450 1.440 1.480 4,196,000 6,103,960 1.4547 473.5 470.2 473.5 470.2 483.3 12,850 475.01 -1.36%
2013-01-08 0 1.470 1.450 1.470 1.440 1.480 4,790,000 6,998,550 1.4611 480.0 473.5 480.0 470.2 483.3 14,669 477.09 0.00%
2013-01-07 0 1.470 1.450 1.470 1.450 1.480 3,033,396 4,421,444 1.4576 480.0 473.5 480.0 473.5 483.3 9,290 475.95 1.38%
2013-01-04 0 1.450 1.440 1.450 1.440 1.490 4,090,000 5,989,100 1.4643 473.5 470.2 473.5 470.2 486.5 12,526 478.15 -2.03%
2013-01-03 0 1.480 1.470 1.480 1.470 1.480 1,076,000 1,585,800 1.4738 483.3 480.0 483.3 480.0 483.3 3,295 481.24 0.68%
2013-01-02 0 1.470 1.470 1.480 1.460 1.490 1,608,000 2,370,630 1.4743 480.0 480.0 483.3 476.7 486.5 4,924 481.40 -0.68%
2012-12-31 0 1.480 1.460 1.480 1.480 1.480 2,000 2,960 1.4800 483.3 476.7 483.3 483.3 483.3 6 483.27 0.68%
2012-12-28 0 1.470 1.460 1.480 1.460 1.490 1,992,000 2,933,600 1.4727 480.0 476.7 483.3 476.7 486.5 6,100 480.88 -1.34%
2012-12-27 0 1.490 1.470 1.490 1.470 1.490 2,434,000 3,598,900 1.4786 486.5 480.0 486.5 480.0 486.5 7,454 482.81 1.36%
2012-12-24 0 1.470 1.470 1.480 1.460 1.510 3,556,000 5,281,680 1.4853 480.0 480.0 483.3 476.7 493.1 10,890 484.99 -2.65%
2012-12-21 0 1.510 1.480 1.490 1.460 1.550 29,082,000 43,412,170 1.4928 493.1 483.3 486.5 476.7 506.1 89,064 487.43 -2.58%
2012-12-20 0 1.550 1.540 1.550 1.460 1.550 3,668,000 5,522,380 1.5056 506.1 502.9 506.1 476.7 506.1 11,233 491.61 4.03%
2012-12-19 0 1.490 1.480 1.490 1.450 1.510 4,524,000 6,684,300 1.4775 486.5 483.3 486.5 473.5 493.1 13,855 482.46 -1.97%
2012-12-18 0 1.520 1.500 1.530 1.500 1.550 5,388,000 8,238,860 1.5291 496.3 489.8 499.6 489.8 506.1 16,501 499.30 -1.30%
2012-12-17 0 1.540 1.530 1.550 1.490 1.570 14,816,000 22,619,220 1.5267 502.9 499.6 506.1 486.5 512.7 45,374 498.51 3.36%
2012-12-14 0 1.490 1.480 1.490 1.450 1.500 3,818,000 5,650,240 1.4799 486.5 483.3 486.5 473.5 489.8 11,693 483.23 1.36%
2012-12-13 0 1.470 1.460 1.470 1.450 1.480 1,958,000 2,872,260 1.4669 480.0 476.7 480.0 473.5 483.3 5,996 479.00 0.00%
2012-12-12 0 1.470 1.450 1.470 1.440 1.470 2,050,000 2,985,200 1.4562 480.0 473.5 480.0 470.2 480.0 6,278 475.49 1.38%
2012-12-11 0 1.450 1.440 1.450 1.430 1.470 5,578,000 8,080,300 1.4486 473.5 470.2 473.5 466.9 480.0 17,083 473.01 -0.68%
2012-12-10 0 1.460 1.440 1.460 1.420 1.460 3,574,000 5,168,000 1.4460 476.7 470.2 476.7 463.7 476.7 10,945 472.16 2.10%
2012-12-07 0 1.430 1.410 1.430 1.410 1.470 11,080,000 16,005,680 1.4446 466.9 460.4 466.9 460.4 480.0 33,932 471.69 0.00%
2012-12-06 0 1.430 1.420 1.430 1.420 1.450 2,608,000 3,735,360 1.4323 466.9 463.7 466.9 463.7 473.5 7,987 467.68 -1.38%
2012-12-05 0 1.450 1.430 1.440 1.430 1.470 3,004,000 4,340,290 1.4448 473.5 466.9 470.2 466.9 480.0 9,200 471.78 -1.36%
2012-12-04 0 1.470 1.460 1.470 1.450 1.470 3,478,000 5,056,300 1.4538 480.0 476.7 480.0 473.5 480.0 10,651 474.71 0.00%
2012-12-03 0 1.470 1.460 1.470 1.460 1.490 32,417,676 47,349,262 1.4606 480.0 476.7 480.0 476.7 486.5 99,279 476.93 -0.68%
2012-11-30 0 1.480 1.480 1.490 1.460 1.520 4,054,000 5,993,780 1.4785 483.3 483.3 486.5 476.7 496.3 12,415 482.77 -2.63%
2012-11-29 0 1.520 1.500 1.510 1.450 1.530 5,448,000 8,059,340 1.4793 496.3 489.8 493.1 473.5 499.6 16,684 483.04 3.40%
2012-11-28 0 1.470 1.460 1.470 1.460 1.500 3,218,000 4,723,060 1.4677 480.0 476.7 480.0 476.7 489.8 9,855 479.25 -2.00%
2012-11-27 0 1.500 1.490 1.500 1.480 1.610 23,508,000 36,069,440 1.5343 489.8 486.5 489.8 483.3 525.7 71,993 501.01 -5.06%
2012-11-26 0 1.580 1.570 1.580 1.460 1.620 16,000,000 24,646,200 1.5404 515.9 512.7 515.9 476.7 529.0 49,000 502.98 7.48%
2012-11-23 0 1.470 1.460 1.470 1.460 1.470 1,282,000 1,876,000 1.4633 480.0 476.7 480.0 476.7 480.0 3,926 477.82 0.68%
2012-11-22 0 1.460 1.460 1.470 1.460 1.480 1,350,000 1,976,280 1.4639 476.7 476.7 480.0 476.7 483.3 4,134 478.01 -1.35%
2012-11-21 0 1.480 1.470 1.480 1.460 1.480 1,040,000 1,524,320 1.4657 483.3 480.0 483.3 476.7 483.3 3,185 478.59 0.00%
2012-11-20 0 1.480 1.470 1.480 1.460 1.480 1,364,000 2,003,300 1.4687 483.3 480.0 483.3 476.7 483.3 4,177 479.57 0.68%
2012-11-19 0 1.470 1.450 1.470 1.450 1.490 4,414,000 6,466,060 1.4649 480.0 473.5 480.0 473.5 486.5 13,518 478.33 -0.68%
2012-11-16 0 1.480 1.470 1.480 1.470 1.490 2,280,000 3,367,820 1.4771 483.3 480.0 483.3 480.0 486.5 6,982 482.32 -0.67%
2012-11-15 0 1.490 1.480 1.490 1.470 1.500 2,460,000 3,648,940 1.4833 486.5 483.3 486.5 480.0 489.8 7,534 484.35 0.00%
2012-11-14 0 1.490 1.480 1.490 1.480 1.510 6,850,000 10,196,760 1.4886 486.5 483.3 486.5 483.3 493.1 20,978 486.07 0.00%
2012-11-13 0 1.490 1.480 1.490 1.480 1.500 1,712,000 2,547,580 1.4881 486.5 483.3 486.5 483.3 489.8 5,243 485.90 0.00%
2012-11-12 0 1.490 1.480 1.490 1.470 1.510 5,812,000 8,613,200 1.4820 486.5 483.3 486.5 480.0 493.1 17,799 483.91 0.68%
2012-11-09 0 1.480 1.480 1.490 1.470 1.500 6,748,000 9,996,260 1.4814 483.3 483.3 486.5 480.0 489.8 20,666 483.71 -1.33%
2012-11-08 0 1.500 1.480 1.490 1.470 1.520 8,100,000 12,037,760 1.4861 489.8 483.3 486.5 480.0 496.3 24,806 485.27 0.67%
2012-11-07 0 1.490 1.480 1.490 1.470 1.500 5,624,000 8,355,560 1.4857 486.5 483.3 486.5 480.0 489.8 17,224 485.13 0.68%
2012-11-06 0 1.480 1.470 1.480 1.470 1.490 3,934,000 5,808,380 1.4765 483.3 480.0 483.3 480.0 486.5 12,048 482.11 -0.67%
2012-11-05 0 1.490 1.470 1.490 1.460 1.500 6,518,000 9,605,700 1.4737 486.5 480.0 486.5 476.7 489.8 19,961 481.21 -0.67%
2012-11-02 0 1.500 1.490 1.500 1.470 1.500 1,506,000 2,235,120 1.4841 489.8 486.5 489.8 480.0 489.8 4,612 484.62 0.67%
2012-11-01 0 1.490 1.480 1.490 1.470 1.500 2,874,000 4,270,180 1.4858 486.5 483.3 486.5 480.0 489.8 8,802 485.16 0.00%
2012-10-31 0 1.490 1.480 1.500 1.470 1.500 3,898,000 5,789,900 1.4854 486.5 483.3 489.8 480.0 489.8 11,938 485.01 1.36%
2012-10-30 0 1.470 1.460 1.470 1.460 1.490 1,150,000 1,695,940 1.4747 480.0 476.7 480.0 476.7 486.5 3,522 481.54 -0.68%
2012-10-29 0 1.480 1.470 1.480 1.470 1.490 1,494,000 2,200,800 1.4731 483.3 480.0 483.3 480.0 486.5 4,575 481.01 0.00%
2012-10-26 0 1.480 1.470 1.480 1.470 1.510 28,333,502 41,976,922 1.4815 483.3 480.0 483.3 480.0 493.1 86,771 483.76 0.68%
2012-10-25 0 1.470 1.460 1.480 1.450 1.480 49,062,000 71,691,420 1.4612 480.0 476.7 483.3 473.5 483.3 150,252 477.14 0.68%
2012-10-24 0 1.460 1.440 1.460 1.430 1.460 5,754,000 8,339,620 1.4494 476.7 470.2 476.7 466.9 476.7 17,622 473.26 0.00%
2012-10-22 0 1.460 1.440 1.460 1.440 1.460 2,858,000 4,144,480 1.4501 476.7 470.2 476.7 470.2 476.7 8,753 473.51 0.00%
2012-10-19 0 1.460 1.450 1.460 1.440 1.470 1,950,000 2,837,940 1.4554 476.7 473.5 476.7 470.2 480.0 5,972 475.22 -0.68%
2012-10-18 0 1.470 1.450 1.470 1.450 1.470 1,008,000 1,473,500 1.4618 480.0 473.5 480.0 473.5 480.0 3,087 477.32 -0.68%
2012-10-17 0 1.480 1.470 1.480 1.450 1.480 1,612,000 2,352,180 1.4592 483.3 480.0 483.3 473.5 483.3 4,937 476.46 0.68%
2012-10-16 0 1.470 1.450 1.470 1.450 1.480 2,912,000 4,252,400 1.4603 480.0 473.5 480.0 473.5 483.3 8,918 476.83 -1.34%
2012-10-15 0 1.490 1.480 1.490 1.450 1.530 4,618,000 6,800,700 1.4727 486.5 483.3 486.5 473.5 499.6 14,143 480.87 0.00%
2012-10-12 0 1.490 1.480 1.490 1.450 1.500 7,002,000 10,303,260 1.4715 486.5 483.3 486.5 473.5 489.8 21,444 480.48 0.00%
2012-10-11 0 1.490 1.480 1.490 1.470 1.500 2,780,000 4,131,600 1.4862 486.5 483.3 486.5 480.0 489.8 8,514 485.29 -0.67%
2012-10-10 0 1.500 1.480 1.500 1.470 1.510 4,016,000 5,979,900 1.4890 489.8 483.3 489.8 480.0 493.1 12,299 486.21 0.00%
2012-10-09 0 1.500 1.490 1.500 1.480 1.500 2,222,000 3,310,990 1.4901 489.8 486.5 489.8 483.3 489.8 6,805 486.56 0.67%
2012-10-08 0 1.490 1.480 1.490 1.450 1.510 5,316,000 7,810,520 1.4692 486.5 483.3 486.5 473.5 493.1 16,280 479.75 -1.32%
2012-10-05 0 1.510 1.500 1.510 1.490 1.510 2,942,000 4,420,660 1.5026 493.1 489.8 493.1 486.5 493.1 9,010 490.65 0.67%
2012-10-04 0 1.500 1.500 1.510 1.500 1.530 4,608,000 6,930,240 1.5040 489.8 489.8 493.1 489.8 499.6 14,112 491.09 -0.66%
2012-10-03 0 1.510 1.490 1.500 1.450 1.520 11,130,000 16,536,860 1.4858 493.1 486.5 489.8 473.5 496.3 34,086 485.16 0.67%
2012-09-28 0 1.500 1.490 1.500 1.490 1.550 6,843,701 10,332,593 1.5098 489.8 486.5 489.8 486.5 506.1 20,959 492.99 0.67%
2012-09-27 0 1.490 1.490 1.500 1.460 1.500 5,116,000 7,593,800 1.4843 486.5 486.5 489.8 476.7 489.8 15,668 484.68 0.00%
2012-09-26 0 1.490 1.480 1.490 1.450 1.490 16,815,192 24,700,996 1.4690 486.5 483.3 486.5 473.5 486.5 51,497 479.66 0.68%
2012-09-25 0 1.480 1.470 1.480 1.440 1.480 13,130,000 19,156,000 1.4589 483.3 480.0 483.3 470.2 483.3 40,211 476.39 0.68%
2012-09-24 0 1.470 1.460 1.470 1.440 1.480 10,204,000 14,913,760 1.4616 480.0 476.7 480.0 470.2 483.3 31,250 477.24 1.38%
2012-09-21 0 1.450 1.440 1.450 1.430 1.470 9,274,000 13,480,860 1.4536 473.5 470.2 473.5 466.9 480.0 28,402 474.65 -0.68%
2012-09-20 0 1.460 1.450 1.460 1.450 1.480 1,886,000 2,757,100 1.4619 476.7 473.5 476.7 473.5 483.3 5,776 477.35 -1.35%
2012-09-19 0 1.480 1.470 1.480 1.450 1.480 3,734,000 5,480,780 1.4678 483.3 480.0 483.3 473.5 483.3 11,435 479.28 1.37%
2012-09-18 0 1.460 1.450 1.470 1.420 1.470 5,064,000 7,316,440 1.4448 476.7 473.5 480.0 463.7 480.0 15,508 471.77 -0.68%
2012-09-17 0 1.470 1.460 1.470 1.450 1.500 4,028,000 5,954,380 1.4782 480.0 476.7 480.0 473.5 489.8 12,336 482.69 0.00%
2012-09-14 0 1.470 1.460 1.470 1.410 1.500 7,414,000 10,835,360 1.4615 480.0 476.7 480.0 460.4 489.8 22,705 477.22 5.00%
2012-09-13 0 1.400 1.390 1.400 1.370 1.400 13,576,000 18,420,720 1.3569 457.1 453.9 457.1 447.3 457.1 41,576 443.06 0.00%
2012-09-12 0 1.400 1.390 1.400 1.370 1.400 3,528,000 4,887,140 1.3852 457.1 453.9 457.1 447.3 457.1 10,804 452.32 1.45%
2012-09-11 0 1.380 1.370 1.390 1.360 1.400 25,488,000 35,155,840 1.3793 450.6 447.3 453.9 444.1 457.1 78,057 450.39 0.73%
2012-09-10 0 1.370 1.360 1.370 1.330 1.400 35,950,000 48,989,400 1.3627 447.3 444.1 447.3 434.3 457.1 110,097 444.97 0.74%
2012-09-07 0 1.360 1.350 1.360 1.330 1.370 32,970,000 44,535,520 1.3508 444.1 440.8 444.1 434.3 447.3 100,971 441.07 1.49%
2012-09-06 0 1.340 1.330 1.350 1.300 1.350 14,990,000 19,897,060 1.3274 437.6 434.3 440.8 424.5 440.8 45,907 433.42 -0.74%
2012-09-05 0 1.350 1.340 1.350 1.340 1.360 4,062,000 5,467,020 1.3459 440.8 437.6 440.8 437.6 444.1 12,440 439.48 -0.74%
2012-09-04 0 1.360 1.350 1.360 1.350 1.370 1,232,000 1,667,700 1.3537 444.1 440.8 444.1 440.8 447.3 3,773 442.01 0.00%
2012-09-03 0 1.360 1.350 1.360 1.340 1.360 2,722,000 3,689,455 1.3554 444.1 440.8 444.1 437.6 444.1 8,336 442.59 0.00%
2012-08-31 0 1.360 1.350 1.360 1.340 1.360 5,516,847 7,449,049 1.3502 444.1 440.8 444.1 437.6 444.1 16,895 440.89 0.00%
2012-08-30 0 1.360 1.350 1.360 1.340 1.370 1,350,000 1,827,140 1.3534 444.1 440.8 444.1 437.6 447.3 4,134 441.94 0.00%
2012-08-29 0 1.360 1.350 1.360 1.340 1.370 6,784,000 9,208,100 1.3573 444.1 440.8 444.1 437.6 447.3 20,776 443.21 0.74%
2012-08-28 0 1.350 1.340 1.350 1.300 1.350 9,832,000 13,113,680 1.3338 440.8 437.6 440.8 424.5 440.8 30,110 435.52 3.05%
2012-08-27 0 1.310 1.310 1.320 1.250 1.380 51,583,000 67,099,300 1.3008 427.8 427.8 431.0 408.2 450.6 157,973 424.75 -5.07%
2012-08-24 0 1.380 1.370 1.380 1.350 1.380 14,611,000 19,927,240 1.3639 450.6 447.3 450.6 440.8 450.6 44,746 445.34 1.47%
2012-08-23 0 1.360 1.360 1.370 1.310 1.370 9,554,000 12,784,840 1.3382 444.1 444.1 447.3 427.8 447.3 29,259 436.95 4.62%
2012-08-22 0 1.300 1.290 1.300 1.220 1.320 9,446,000 11,955,760 1.2657 424.5 421.2 424.5 398.4 431.0 28,928 413.29 7.44%
2012-08-21 0 1.210 1.200 1.210 1.150 1.220 10,322,000 12,237,440 1.1856 395.1 391.8 395.1 375.5 398.4 31,611 387.12 3.42%
2012-08-20 0 1.170 1.160 1.170 1.140 1.170 5,132,000 5,917,620 1.1531 382.0 378.8 382.0 372.2 382.0 15,717 376.52 1.74%
2012-08-17 0 1.150 1.140 1.150 1.130 1.160 5,574,000 6,386,160 1.1457 375.5 372.2 375.5 369.0 378.8 17,070 374.11 0.88%
2012-08-16 0 1.140 1.130 1.140 1.130 1.140 1,708,000 1,938,420 1.1349 372.2 369.0 372.2 369.0 372.2 5,231 370.58 0.88%
2012-08-15 0 1.130 1.120 1.130 1.110 1.130 6,338,000 7,093,120 1.1191 369.0 365.7 369.0 362.4 369.0 19,410 365.43 0.89%
2012-08-14 0 1.120 1.110 1.120 1.110 1.120 676,000 755,220 1.1172 365.7 362.4 365.7 362.4 365.7 2,070 364.80 0.00%
2012-08-13 0 1.120 1.110 1.120 1.090 1.120 6,122,000 6,757,160 1.1038 365.7 362.4 365.7 355.9 365.7 18,749 360.41 0.90%
2012-08-10 0 1.110 1.100 1.110 1.100 1.110 7,020,000 7,739,160 1.1024 362.4 359.2 362.4 359.2 362.4 21,499 359.98 -0.89%
2012-08-09 0 1.120 1.110 1.120 1.110 1.120 1,318,000 1,472,200 1.1170 365.7 362.4 365.7 362.4 365.7 4,036 364.73 0.00%
2012-08-08 0 1.120 1.110 1.120 1.110 1.120 6,078,000 6,755,080 1.1114 365.7 362.4 365.7 362.4 365.7 18,614 362.91 0.00%
2012-08-07 0 1.120 1.110 1.120 1.110 1.120 7,330,000 8,153,420 1.1123 365.7 362.4 365.7 362.4 365.7 22,448 363.21 0.00%
2012-08-06 0 1.120 1.110 1.120 1.100 1.120 3,810,000 4,233,440 1.1111 365.7 362.4 365.7 359.2 365.7 11,668 362.82 0.90%
2012-08-03 0 1.110 1.100 1.110 1.100 1.110 1,980,000 2,181,540 1.1018 362.4 359.2 362.4 359.2 362.4 6,064 359.77 0.00%
2012-08-02 0 1.110 1.100 1.110 1.100 1.120 4,760,000 5,264,520 1.1060 362.4 359.2 362.4 359.2 365.7 14,578 361.14 0.00%
2012-08-01 0 1.110 1.100 1.110 1.090 1.110 7,240,000 7,967,640 1.1005 362.4 359.2 362.4 355.9 362.4 22,172 359.35 0.00%
2012-07-31 0 1.110 1.100 1.110 1.100 1.110 6,916,000 7,618,240 1.1015 362.4 359.2 362.4 359.2 362.4 21,180 359.69 0.00%
2012-07-30 0 1.110 1.100 1.110 1.100 1.120 6,274,000 6,931,820 1.1048 362.4 359.2 362.4 359.2 365.7 19,214 360.77 0.00%
2012-07-27 0 1.110 1.100 1.110 1.090 1.110 6,960,000 7,669,800 1.1020 362.4 359.2 362.4 355.9 362.4 21,315 359.83 0.91%
2012-07-26 0 1.100 1.100 1.110 1.090 1.120 24,636,000 27,245,400 1.1059 359.2 359.2 362.4 355.9 365.7 75,448 361.12 -1.79%
2012-07-25 0 1.120 1.110 1.120 1.100 1.150 16,814,000 18,718,520 1.1133 365.7 362.4 365.7 359.2 375.5 51,493 363.52 0.90%
2012-07-24 0 1.110 1.100 1.110 1.100 1.120 4,034,000 4,458,200 1.1052 362.4 359.2 362.4 359.2 365.7 12,354 360.87 -0.89%
2012-07-23 0 1.120 1.100 1.120 1.100 1.130 6,556,000 7,234,300 1.1035 365.7 359.2 365.7 359.2 369.0 20,078 360.31 -1.75%
2012-07-20 0 1.140 1.130 1.140 1.100 1.140 8,708,000 9,715,800 1.1157 372.2 369.0 372.2 359.2 372.2 26,668 364.32 0.00%
2012-07-19 0 1.140 1.130 1.140 1.120 1.230 9,720,000 11,079,780 1.1399 372.2 369.0 372.2 365.7 401.6 29,768 372.21 0.00%
2012-07-18 0 1.140 1.130 1.140 1.110 1.140 6,654,000 7,408,880 1.1134 372.2 369.0 372.2 362.4 372.2 20,378 363.57 1.79%
2012-07-17 0 1.120 1.110 1.120 1.100 1.150 9,356,000 10,444,180 1.1163 365.7 362.4 365.7 359.2 375.5 28,653 364.51 0.00%
2012-07-16 0 1.120 1.100 1.120 1.080 1.150 11,700,000 12,980,580 1.1095 365.7 359.2 365.7 352.7 375.5 35,831 362.27 -1.75%
2012-07-13 0 1.140 1.140 1.150 1.120 1.170 11,684,010 13,216,011 1.1311 372.2 372.2 375.5 365.7 382.0 35,782 369.35 -1.72%
2012-07-12 0 1.160 1.150 1.160 1.130 1.160 11,342,000 13,023,500 1.1483 378.8 375.5 378.8 369.0 378.8 34,735 374.94 0.00%
2012-07-11 0 1.160 1.150 1.160 1.130 1.190 4,996,000 5,722,740 1.1455 378.8 375.5 378.8 369.0 388.6 15,300 374.03 0.00%
2012-07-10 0 1.160 1.150 1.160 1.130 1.200 4,254,000 4,937,760 1.1607 378.8 375.5 378.8 369.0 391.8 13,028 379.01 -3.33%
2012-07-09 0 1.200 1.190 1.200 1.200 1.260 11,930,000 14,745,600 1.2360 391.8 388.6 391.8 391.8 411.4 36,536 403.60 -5.51%
2012-07-06 0 1.270 1.260 1.270 1.260 1.280 3,530,000 4,473,180 1.2672 414.7 411.4 414.7 411.4 418.0 10,811 413.78 -1.55%
2012-07-05 0 1.290 1.270 1.280 1.280 1.290 86,058 110,952 1.2893 421.2 414.7 418.0 418.0 421.2 264 420.99 0.00%
2012-07-04 0 1.290 1.280 1.290 1.280 1.300 1,188,000 1,526,140 1.2846 421.2 418.0 421.2 418.0 424.5 3,638 419.47 0.00%
2012-07-03 0 1.290 1.280 1.290 1.280 1.300 502,000 648,800 1.2924 421.2 418.0 421.2 418.0 424.5 1,537 422.02 0.00%
2012-06-29 0 1.290 1.280 1.290 1.260 1.300 7,831,743 10,067,623 1.2855 421.2 418.0 421.2 411.4 424.5 23,985 419.75 0.00%
2012-06-28 0 1.290 1.280 1.290 1.280 1.300 1,697,900 2,175,558 1.2813 421.2 418.0 421.2 418.0 424.5 5,200 418.39 -0.77%
2012-06-27 0 1.300 1.290 1.300 1.280 1.300 5,670,000 7,295,520 1.2867 424.5 421.2 424.5 418.0 424.5 17,364 420.14 0.78%
2012-06-26 0 1.290 1.280 1.290 1.260 1.290 2,802,000 3,569,600 1.2739 421.2 418.0 421.2 411.4 421.2 8,581 415.98 0.00%
2012-06-25 0 1.290 1.270 1.290 1.270 1.290 1,694,000 2,175,140 1.2840 421.2 414.7 421.2 414.7 421.2 5,188 419.27 0.00%
2012-06-22 0 1.290 1.280 1.290 1.250 1.310 5,278,000 6,756,150 1.2801 421.2 418.0 421.2 408.2 427.8 16,164 417.98 0.00%
2012-06-21 0 1.290 1.280 1.290 1.280 1.300 1,980,000 2,552,660 1.2892 421.2 418.0 421.2 418.0 424.5 6,064 420.97 0.00%
2012-06-20 0 1.290 1.280 1.290 1.270 1.300 5,978,000 7,698,650 1.2878 421.2 418.0 421.2 414.7 424.5 18,308 420.52 0.00%
2012-06-19 0 1.290 1.280 1.290 1.280 1.300 7,240,000 9,343,460 1.2905 421.2 418.0 421.2 418.0 424.5 22,172 421.40 -1.53%
2012-06-18 0 1.310 1.300 1.310 1.300 1.360 14,532,000 19,163,840 1.3187 427.8 424.5 427.8 424.5 444.1 44,504 430.61 -4.38%
2012-06-15 0 1.370 1.360 1.380 1.350 1.390 8,672,000 11,848,764 1.3663 447.3 444.1 450.6 440.8 453.9 26,558 446.15 -1.44%
2012-06-14 0 1.390 1.370 1.390 1.360 1.430 4,430,000 6,128,040 1.3833 453.9 447.3 453.9 444.1 466.9 13,567 451.69 -2.80%
2012-06-13 0 1.430 1.410 1.420 1.270 1.430 7,650,000 10,233,380 1.3377 466.9 460.4 463.7 414.7 466.9 23,428 436.80 9.16%
2012-06-12 0 1.310 1.290 1.310 1.290 1.320 19,538,000 25,483,740 1.3043 427.8 421.2 427.8 421.2 431.0 59,835 425.90 0.00%
2012-06-11 0 1.310 1.290 1.300 1.230 1.320 21,312,000 27,240,900 1.2782 427.8 421.2 424.5 401.6 431.0 65,268 417.37 -0.76%
2012-06-08 0 1.320 1.300 1.320 1.300 1.320 990,000 1,297,520 1.3106 431.0 424.5 431.0 424.5 431.0 3,032 427.96 0.00%
2012-06-07 0 1.320 1.300 1.320 1.310 1.340 7,786,000 10,298,240 1.3227 431.0 424.5 431.0 427.8 437.6 23,845 431.89 -0.75%
2012-06-06 0 1.330 1.320 1.330 1.310 1.330 6,230,000 8,204,640 1.3170 434.3 431.0 434.3 427.8 434.3 19,079 430.03 0.00%
2012-06-05 0 1.330 1.320 1.330 1.310 1.330 5,482,000 7,238,520 1.3204 434.3 431.0 434.3 427.8 434.3 16,789 431.16 0.76%
2012-06-04 0 1.320 1.310 1.320 1.300 1.330 6,816,000 8,979,560 1.3174 431.0 427.8 431.0 424.5 434.3 20,874 430.18 0.00%
2012-06-01 0 1.320 1.310 1.320 1.300 1.330 1,211,150 1,587,630 1.3108 431.0 427.8 431.0 424.5 434.3 3,709 428.03 0.76%
2012-05-31 0 1.310 1.340 1.370 1.300 1.370 13,144,000 17,356,000 1.3205 427.8 437.6 447.3 424.5 447.3 40,254 431.17 -0.76%
2012-05-30 0 1.320 1.310 1.320 1.290 1.340 7,826,000 10,283,200 1.3140 431.0 427.8 431.0 421.2 437.6 23,967 429.05 -0.75%
2012-05-29 0 1.330 1.310 1.330 1.300 1.350 10,192,000 13,489,260 1.3235 434.3 427.8 434.3 424.5 440.8 31,213 432.17 0.00%
2012-05-28 0 1.330 1.310 1.330 1.320 1.340 4,098,000 5,436,680 1.3267 434.3 427.8 434.3 431.0 437.6 12,550 433.20 -0.75%
2012-05-25 0 1.340 1.330 1.340 1.320 1.350 4,706,000 6,273,700 1.3331 437.6 434.3 437.6 431.0 440.8 14,412 435.31 0.00%
2012-05-24 0 1.340 1.330 1.340 1.320 1.340 2,798,000 3,714,960 1.3277 437.6 434.3 437.6 431.0 437.6 8,569 433.54 0.75%
2012-05-23 0 1.330 1.320 1.330 1.310 1.340 2,808,000 3,712,840 1.3222 434.3 431.0 434.3 427.8 437.6 8,600 431.75 -1.48%
2012-05-22 0 1.350 1.330 1.340 1.300 1.350 6,126,000 8,113,300 1.3244 440.8 434.3 437.6 424.5 440.8 18,761 432.46 0.75%
2012-05-21 0 1.340 1.330 1.340 1.320 1.340 1,478,000 1,965,720 1.3300 437.6 434.3 437.6 431.0 437.6 4,526 434.28 0.75%
2012-05-18 0 1.330 1.320 1.340 1.310 1.340 4,070,000 5,407,300 1.3286 434.3 431.0 437.6 427.8 437.6 12,464 433.82 0.00%
2012-05-17 0 1.330 1.320 1.330 1.320 1.360 3,558,000 4,743,600 1.3332 434.3 431.0 434.3 431.0 444.1 10,896 435.34 -1.48%
2012-05-16 0 1.350 1.340 1.350 1.320 1.360 9,240,000 12,304,340 1.3316 440.8 437.6 440.8 431.0 444.1 28,298 434.82 -0.74%
2012-05-15 0 1.360 1.350 1.360 1.340 1.370 2,040,000 2,746,280 1.3462 444.1 440.8 444.1 437.6 447.3 6,248 439.58 -0.73%
2012-05-14 0 1.370 1.360 1.370 1.340 1.400 13,444,000 18,413,060 1.3696 447.3 444.1 447.3 437.6 457.1 41,172 447.22 1.48%
2012-05-11 0 1.350 1.340 1.360 1.340 1.370 6,234,000 8,446,480 1.3549 440.8 437.6 444.1 437.6 447.3 19,092 442.42 -1.46%
2012-05-10 0 1.370 1.360 1.370 1.360 1.380 1,890,000 2,584,440 1.3674 447.3 444.1 447.3 444.1 450.6 5,788 446.51 0.74%
2012-05-09 0 1.360 1.350 1.360 1.350 1.390 3,398,000 4,657,420 1.3706 444.1 440.8 444.1 440.8 453.9 10,406 447.55 -2.16%
2012-05-08 0 1.390 1.380 1.390 1.370 1.390 2,180,000 3,002,840 1.3774 453.9 450.6 453.9 447.3 453.9 6,676 449.78 0.00%
2012-05-07 0 1.390 1.380 1.390 1.350 1.390 6,968,000 9,568,700 1.3732 453.9 450.6 453.9 440.8 453.9 21,340 448.40 1.46%
2012-05-04 0 1.370 1.350 1.370 1.340 1.370 3,728,000 5,067,440 1.3593 447.3 440.8 447.3 437.6 447.3 11,417 443.85 0.00%
2012-05-03 0 1.370 1.360 1.370 1.340 1.370 4,206,000 5,699,360 1.3551 447.3 444.1 447.3 437.6 447.3 12,881 442.47 0.00%
2012-05-02 0 1.370 1.350 1.370 1.340 1.390 3,864,000 5,241,200 1.3564 447.3 440.8 447.3 437.6 453.9 11,834 442.91 -0.72%
2012-04-30 0 1.380 1.370 1.380 1.350 1.390 2,272,000 3,111,140 1.3693 450.6 447.3 450.6 440.8 453.9 6,958 447.13 0.73%
2012-04-27 0 1.370 1.350 1.370 1.350 1.380 2,550,000 3,465,720 1.3591 447.3 440.8 447.3 440.8 450.6 7,809 443.79 0.00%
2012-04-26 0 1.370 1.350 1.360 1.350 1.380 3,724,000 5,077,140 1.3634 447.3 440.8 444.1 440.8 450.6 11,405 445.18 -0.72%
2012-04-25 0 1.380 1.370 1.380 1.320 1.380 4,464,000 6,055,000 1.3564 450.6 447.3 450.6 431.0 450.6 13,671 442.91 2.22%
2012-04-24 0 1.350 1.340 1.350 1.330 1.360 2,120,000 2,854,740 1.3466 440.8 437.6 440.8 434.3 444.1 6,492 439.70 -0.74%
2012-04-23 0 1.360 1.350 1.360 1.330 1.370 4,536,000 6,119,840 1.3492 444.1 440.8 444.1 434.3 447.3 13,892 440.55 0.00%
2012-04-20 0 1.360 1.350 1.360 1.320 1.370 4,294,000 5,780,260 1.3461 444.1 440.8 444.1 431.0 447.3 13,150 439.55 -0.73%
2012-04-19 0 1.370 1.360 1.370 1.320 1.380 4,792,000 6,461,940 1.3485 447.3 444.1 447.3 431.0 450.6 14,676 440.32 0.00%
2012-04-18 0 1.370 1.370 1.380 1.340 1.400 7,960,000 10,917,700 1.3716 447.3 447.3 450.6 437.6 457.1 24,378 447.86 -0.72%
2012-04-17 0 1.380 1.370 1.380 1.320 1.380 11,460,000 15,471,380 1.3500 450.6 447.3 450.6 431.0 450.6 35,096 440.83 0.73%
2012-04-16 0 1.370 1.370 1.380 1.300 1.370 7,902,000 10,534,756 1.3332 447.3 447.3 450.6 424.5 447.3 24,200 435.32 3.01%
2012-04-13 0 1.330 1.330 1.340 1.300 1.360 7,356,278 9,742,870 1.3244 434.3 434.3 437.6 424.5 444.1 22,529 432.47 -1.48%
2012-04-12 0 1.350 1.340 1.350 1.290 1.380 7,574,000 9,962,940 1.3154 440.8 437.6 440.8 421.2 450.6 23,195 429.52 0.00%
2012-04-11 0 1.350 1.340 1.350 1.290 1.350 5,827,000 7,697,230 1.3210 440.8 437.6 440.8 421.2 440.8 17,845 431.33 2.27%
2012-04-10 0 1.320 1.320 1.330 1.290 1.330 4,908,000 6,425,060 1.3091 431.0 431.0 434.3 421.2 434.3 15,031 427.46 -2.22%
2012-04-05 0 1.350 1.330 1.340 1.300 1.400 4,896,000 6,487,580 1.3251 440.8 434.3 437.6 424.5 457.1 14,994 432.68 -3.57%
2012-04-03 0 1.400 1.390 1.400 1.300 1.400 7,338,000 9,918,380 1.3516 457.1 453.9 457.1 424.5 457.1 22,473 441.35 5.26%
2012-04-02 0 1.330 1.320 1.330 1.300 1.340 4,376,000 5,780,860 1.3210 434.3 431.0 434.3 424.5 437.6 13,402 431.36 0.76%
2012-03-30 0 1.320 1.300 1.320 1.280 1.330 6,806,000 8,985,700 1.3203 431.0 424.5 431.0 418.0 434.3 20,843 431.11 -0.75%
2012-03-29 0 1.330 1.330 1.340 1.290 1.370 8,340,000 11,045,880 1.3244 434.3 434.3 437.6 421.2 447.3 25,541 432.47 -2.21%
2012-03-28 0 1.360 1.350 1.360 1.330 1.380 7,292,000 9,846,640 1.3503 444.1 440.8 444.1 434.3 450.6 22,332 440.93 -0.73%
2012-03-27 0 1.370 1.360 1.370 1.340 1.380 6,542,000 8,884,460 1.3581 447.3 444.1 447.3 437.6 450.6 20,035 443.45 0.00%
2012-03-26 0 1.370 1.350 1.370 1.330 1.450 7,964,000 10,855,300 1.3630 447.3 440.8 447.3 434.3 473.5 24,390 445.08 -3.52%
2012-03-23 0 1.420 1.410 1.420 1.360 1.440 10,244,000 14,387,680 1.4045 463.7 460.4 463.7 444.1 470.2 31,372 458.61 3.65%
2012-03-22 0 1.370 1.360 1.370 1.360 1.390 2,960,000 4,059,900 1.3716 447.3 444.1 447.3 444.1 453.9 9,065 447.87 -0.72%
2012-03-21 0 1.380 1.370 1.380 1.330 1.400 5,348,000 7,303,540 1.3657 450.6 447.3 450.6 434.3 457.1 16,378 445.93 0.00%
2012-03-20 0 1.380 1.370 1.380 1.360 1.400 2,324,000 3,190,680 1.3729 450.6 447.3 450.6 444.1 457.1 7,117 448.30 -0.72%
2012-03-19 0 1.390 1.380 1.390 1.330 1.440 13,352,000 18,357,220 1.3749 453.9 450.6 453.9 434.3 470.2 40,890 448.94 -2.80%
2012-03-16 0 1.430 1.430 1.450 1.420 1.460 7,056,000 10,144,920 1.4378 466.9 466.9 473.5 463.7 476.7 21,609 469.48 -0.69%
2012-03-15 0 1.440 1.430 1.440 1.410 1.450 2,932,278 4,191,942 1.4296 470.2 466.9 470.2 460.4 473.5 8,980 466.80 0.70%
2012-03-14 0 1.430 1.430 1.440 1.420 1.530 7,346,000 10,679,400 1.4538 466.9 466.9 470.2 463.7 499.6 22,497 474.70 0.70%
2012-03-13 0 1.420 1.410 1.420 1.390 1.430 1,994,000 2,788,080 1.3982 463.7 460.4 463.7 453.9 466.9 6,107 456.57 0.00%
2012-03-12 0 1.420 1.410 1.420 1.410 1.450 2,280,000 3,244,740 1.4231 463.7 460.4 463.7 460.4 473.5 6,982 464.70 -1.39%
2012-03-09 0 1.440 1.420 1.440 1.410 1.440 2,318,000 3,305,580 1.4260 470.2 463.7 470.2 460.4 470.2 7,099 465.65 0.70%
2012-03-08 0 1.430 1.420 1.430 1.410 1.430 1,454,000 2,063,520 1.4192 466.9 463.7 466.9 460.4 466.9 4,453 463.41 0.70%
2012-03-07 0 1.420 1.410 1.420 1.380 1.420 5,318,000 7,473,580 1.4053 463.7 460.4 463.7 450.6 463.7 16,286 458.89 0.71%
2012-03-06 0 1.410 1.430 1.440 1.360 1.430 6,506,000 9,046,640 1.3905 460.4 466.9 470.2 444.1 466.9 19,925 454.04 0.71%
2012-03-05 0 1.400 1.390 1.400 1.380 1.410 3,660,000 5,095,900 1.3923 457.1 453.9 457.1 450.6 460.4 11,209 454.64 -0.71%
2012-03-02 0 1.410 1.390 1.420 1.390 1.450 3,806,000 5,374,020 1.4120 460.4 453.9 463.7 453.9 473.5 11,656 461.06 -2.08%
2012-03-01 0 1.440 1.440 1.450 1.400 1.450 3,468,000 4,928,000 1.4210 470.2 470.2 473.5 457.1 473.5 10,621 464.00 0.00%
2012-02-29 0 1.440 1.440 1.450 1.420 1.470 4,084,000 5,925,360 1.4509 470.2 470.2 473.5 463.7 480.0 12,507 473.75 -0.69%
2012-02-28 0 1.450 1.440 1.450 1.430 1.480 2,650,000 3,834,480 1.4470 473.5 470.2 473.5 466.9 483.3 8,116 472.48 -1.36%
2012-02-27 0 1.470 1.460 1.470 1.430 1.470 17,044,000 24,869,560 1.4591 480.0 476.7 480.0 466.9 480.0 52,197 476.45 0.68%
2012-02-24 0 1.460 1.430 1.460 1.420 1.480 11,422,000 16,594,400 1.4528 476.7 466.9 476.7 463.7 483.3 34,980 474.40 1.39%
2012-02-23 0 1.440 1.430 1.440 1.350 1.440 6,008,000 8,439,780 1.4048 470.2 466.9 470.2 440.8 470.2 18,400 458.70 1.41%
2012-02-22 0 1.420 1.410 1.430 1.390 1.440 4,802,000 6,803,400 1.4168 463.7 460.4 466.9 453.9 470.2 14,706 462.62 -0.70%
2012-02-21 0 1.430 1.420 1.430 1.420 1.440 896,000 1,276,200 1.4243 466.9 463.7 466.9 463.7 470.2 2,744 465.09 -0.69%
2012-02-20 0 1.440 1.430 1.440 1.410 1.460 1,796,000 2,588,680 1.4414 470.2 466.9 470.2 460.4 476.7 5,500 470.65 0.70%
2012-02-17 0 1.430 1.420 1.440 1.410 1.440 1,502,000 2,143,400 1.4270 466.9 463.7 470.2 460.4 470.2 4,600 465.97 -0.69%
2012-02-16 0 1.440 1.430 1.440 1.410 1.440 4,426,000 6,291,020 1.4214 470.2 466.9 470.2 460.4 470.2 13,555 464.12 -0.69%
2012-02-15 0 1.450 1.430 1.450 1.420 1.450 1,232,000 1,771,720 1.4381 473.5 466.9 473.5 463.7 473.5 3,773 469.58 0.00%
2012-02-14 0 1.450 1.430 1.450 1.420 1.450 1,832,000 2,622,840 1.4317 473.5 466.9 473.5 463.7 473.5 5,610 467.49 -0.68%
2012-02-13 0 1.460 1.430 1.460 1.410 1.460 3,122,000 4,481,630 1.4355 476.7 466.9 476.7 460.4 476.7 9,561 468.73 -0.68%
2012-02-10 0 1.470 1.460 1.480 1.440 1.490 2,096,000 3,049,540 1.4549 480.0 476.7 483.3 470.2 486.5 6,419 475.08 -1.34%
2012-02-09 0 1.490 1.460 1.490 1.420 1.490 2,146,000 3,137,920 1.4622 486.5 476.7 486.5 463.7 486.5 6,572 477.46 2.76%
2012-02-08 0 1.450 1.450 1.460 1.400 1.460 3,276,000 4,710,840 1.4380 473.5 473.5 476.7 457.1 476.7 10,033 469.55 1.40%
2012-02-07 0 1.430 1.430 1.440 1.400 1.440 2,236,000 3,186,380 1.4250 466.9 466.9 470.2 457.1 470.2 6,848 465.32 0.00%
2012-02-06 0 1.430 1.420 1.450 1.410 1.450 2,450,000 3,503,360 1.4299 466.9 463.7 473.5 460.4 473.5 7,503 466.92 -1.38%
2012-02-03 0 1.450 1.440 1.450 1.440 1.500 2,118,000 3,075,720 1.4522 473.5 470.2 473.5 470.2 489.8 6,486 474.18 -1.36%
2012-02-02 0 1.470 1.450 1.470 1.420 1.470 4,564,000 6,600,480 1.4462 480.0 473.5 480.0 463.7 480.0 13,977 472.23 2.08%
2012-02-01 0 1.440 1.420 1.450 1.430 1.460 1,237,500 1,784,276 1.4418 470.2 463.7 473.5 466.9 476.7 3,790 470.80 -0.69%
2012-01-31 0 1.450 1.410 1.420 1.400 1.480 7,056,000 10,078,180 1.4283 473.5 460.4 463.7 457.1 483.3 21,609 466.39 -2.03%
2012-01-30 0 1.480 1.470 1.480 1.460 1.520 3,806,000 5,647,500 1.4838 483.3 480.0 483.3 476.7 496.3 11,656 484.52 -2.63%
2012-01-27 0 1.520 1.500 1.520 1.480 1.520 2,520,600 3,794,032 1.5052 496.3 489.8 496.3 483.3 496.3 7,719 491.50 3.40%
2012-01-26 0 1.470 1.450 1.470 1.410 1.470 6,084,000 8,724,620 1.4340 480.0 473.5 480.0 460.4 480.0 18,632 468.25 3.52%
2012-01-20 0 1.420 1.400 1.420 1.390 1.430 3,170,000 4,459,760 1.4069 463.7 457.1 463.7 453.9 466.9 9,708 459.38 0.00%
2012-01-19 0 1.420 1.400 1.420 1.370 1.420 3,510,000 4,903,660 1.3971 463.7 457.1 463.7 447.3 463.7 10,749 456.18 -0.70%
2012-01-18 0 1.430 1.420 1.430 1.380 1.430 1,957,100 2,759,838 1.4102 466.9 463.7 466.9 450.6 466.9 5,994 460.46 2.88%
2012-01-17 0 1.390 1.380 1.410 1.350 1.420 3,556,000 4,944,240 1.3904 453.9 450.6 460.4 440.8 463.7 10,890 454.01 -2.80%
2012-01-16 0 1.430 1.410 1.430 1.410 1.460 2,004,000 2,860,440 1.4274 466.9 460.4 466.9 460.4 476.7 6,137 466.08 -2.05%
2012-01-13 0 1.460 1.450 1.460 1.430 1.460 1,974,000 2,846,560 1.4420 476.7 473.5 476.7 466.9 476.7 6,045 470.87 0.00%
2012-01-12 0 1.460 1.450 1.460 1.430 1.470 2,726,000 3,957,300 1.4517 476.7 473.5 476.7 466.9 480.0 8,348 474.02 1.39%
2012-01-11 0 1.440 1.430 1.440 1.420 1.450 2,489,000 3,587,540 1.4414 470.2 466.9 470.2 463.7 473.5 7,623 470.65 1.41%
2012-01-10 0 1.420 1.400 1.430 1.390 1.500 6,680,000 9,462,120 1.4165 463.7 457.1 466.9 453.9 489.8 20,458 462.53 0.71%
2012-01-09 0 1.410 1.400 1.420 1.390 1.420 5,394,000 7,630,140 1.4146 460.4 457.1 463.7 453.9 463.7 16,519 461.90 -0.70%
2012-01-06 0 1.420 1.410 1.420 1.400 1.430 2,180,000 3,081,780 1.4137 463.7 460.4 463.7 457.1 466.9 6,676 461.60 0.00%
2012-01-05 0 1.420 1.420 1.430 1.400 1.440 2,042,000 2,895,400 1.4179 463.7 463.7 466.9 457.1 470.2 6,254 463.00 0.00%
2012-01-04 0 1.420 1.410 1.420 1.400 1.450 3,125,000 4,452,920 1.4249 463.7 460.4 463.7 457.1 473.5 9,570 465.28 1.43%
2012-01-03 0 1.400 1.400 1.410 1.400 1.440 1,340,000 1,899,240 1.4173 457.1 457.1 460.4 457.1 470.2 4,104 462.81 -2.78%
2011-12-30 0 1.440 1.410 1.440 1.390 1.440 5,724,800 8,103,852 1.4156 470.2 460.4 470.2 453.9 470.2 17,532 462.23 -0.69%
2011-12-29 0 1.450 1.420 1.430 1.400 1.460 5,860,000 8,323,860 1.4205 473.5 463.7 466.9 457.1 476.7 17,946 463.82 -1.36%
2011-12-28 0 1.470 1.440 1.480 1.390 1.490 2,502,000 3,593,730 1.4363 480.0 470.2 483.3 453.9 486.5 7,662 469.01 -2.00%
2011-12-23 0 1.500 1.510 1.530 1.100 1.550 18,426,000 24,006,560 1.3029 489.8 493.1 499.6 359.2 506.1 56,430 425.42 36.36%
2011-12-22 0 1.100 1.070 1.100 1.060 1.400 11,029,247 13,855,238 1.2562 359.2 349.4 359.2 346.1 457.1 33,777 410.20 -20.86%
2011-12-21 0 1.390 1.370 1.400 1.370 1.450 3,874,000 5,471,778 1.4124 453.9 447.3 457.1 447.3 473.5 11,864 461.20 -2.11%
2011-12-20 0 1.420 1.420 1.450 1.420 1.450 1,165,600 1,668,788 1.4317 463.7 463.7 473.5 463.7 473.5 3,570 467.49 0.00%
2011-12-19 0 1.420 1.420 1.430 1.400 1.460 2,560,190 3,647,755 1.4248 463.7 463.7 466.9 457.1 476.7 7,841 465.24 -2.74%
2011-12-16 0 1.460 1.470 1.480 1.380 1.480 10,918,000 15,547,900 1.4241 476.7 480.0 483.3 450.6 483.3 33,436 465.00 1.39%
2011-12-15 0 1.440 1.420 1.440 1.390 1.450 9,710,000 13,788,320 1.4200 470.2 463.7 470.2 453.9 473.5 29,737 463.68 0.00%
2011-12-14 0 1.440 1.430 1.440 1.410 1.440 3,130,000 4,475,080 1.4297 470.2 466.9 470.2 460.4 470.2 9,586 466.85 0.00%
2011-12-13 0 1.440 1.420 1.450 1.410 1.450 6,996,000 10,003,740 1.4299 470.2 463.7 473.5 460.4 473.5 21,425 466.91 -0.69%
2011-12-12 0 1.450 1.420 1.450 1.420 1.450 4,214,000 6,016,360 1.4277 473.5 463.7 473.5 463.7 473.5 12,905 466.19 0.00%
2011-12-09 0 1.450 1.420 1.450 1.420 1.460 4,766,000 6,858,560 1.4391 473.5 463.7 473.5 463.7 476.7 14,596 469.90 0.00%
2011-12-08 0 1.450 1.440 1.450 1.440 1.450 1,914,000 2,771,260 1.4479 473.5 470.2 473.5 470.2 473.5 5,862 472.78 0.00%
2011-12-07 0 1.450 1.440 1.450 1.440 1.450 1,892,000 2,728,660 1.4422 473.5 470.2 473.5 470.2 473.5 5,794 470.93 0.00%
2011-12-06 0 1.450 1.440 1.450 1.420 1.460 3,664,000 5,286,640 1.4429 473.5 470.2 473.5 463.7 476.7 11,221 471.14 0.00%
2011-12-05 0 1.450 1.440 1.450 1.420 1.460 3,918,000 5,646,580 1.4412 473.5 470.2 473.5 463.7 476.7 11,999 470.59 -1.36%
2011-12-02 0 1.470 1.450 1.470 1.440 1.490 6,432,000 9,375,600 1.4576 480.0 473.5 480.0 470.2 486.5 19,698 475.97 -0.68%
2011-12-01 0 1.480 1.480 1.500 1.440 1.500 7,552,000 11,023,840 1.4597 483.3 483.3 489.8 470.2 489.8 23,128 476.64 2.07%
2011-11-30 0 1.450 1.430 1.460 1.430 1.460 4,202,000 6,068,580 1.4442 473.5 466.9 476.7 466.9 476.7 12,869 471.58 -0.68%
2011-11-29 0 1.460 1.460 1.470 1.440 1.470 3,492,000 5,064,260 1.4502 476.7 476.7 480.0 470.2 480.0 10,694 473.55 0.00%
2011-11-28 0 1.460 1.450 1.460 1.430 1.470 3,338,000 4,820,060 1.4440 476.7 473.5 476.7 466.9 480.0 10,223 471.51 0.69%
2011-11-25 0 1.450 1.420 1.460 1.420 1.470 4,910,000 7,085,980 1.4432 473.5 463.7 476.7 463.7 480.0 15,037 471.24 -1.36%
2011-11-24 0 1.470 1.450 1.480 1.440 1.480 3,614,000 5,251,400 1.4531 480.0 473.5 483.3 470.2 483.3 11,068 474.47 1.38%
2011-11-23 0 1.450 1.450 1.470 1.440 1.480 2,802,000 4,057,360 1.4480 473.5 473.5 480.0 470.2 483.3 8,581 472.82 -1.36%
2011-11-22 0 1.470 1.440 1.470 1.430 1.490 15,350,000 22,579,120 1.4710 480.0 470.2 480.0 466.9 486.5 47,009 480.31 -1.34%
2011-11-21 0 1.490 1.480 1.490 1.440 1.520 7,808,000 11,454,320 1.4670 486.5 483.3 486.5 470.2 496.3 23,912 479.02 -1.32%
2011-11-18 0 1.510 1.500 1.510 1.480 1.520 1,976,000 2,967,220 1.5016 493.1 489.8 493.1 483.3 496.3 6,052 490.33 -0.66%
2011-11-17 0 1.520 1.520 1.530 1.490 1.540 2,710,000 4,131,980 1.5247 496.3 496.3 499.6 486.5 502.9 8,299 497.87 0.00%
2011-11-16 0 1.520 1.520 1.530 1.490 1.540 6,728,000 10,217,800 1.5187 496.3 496.3 499.6 486.5 502.9 20,604 495.90 -1.30%
2011-11-15 0 1.540 1.520 1.530 1.530 1.580 12,990,000 20,056,360 1.5440 502.9 496.3 499.6 499.6 515.9 39,782 504.16 -1.91%
2011-11-14 0 1.570 1.560 1.570 1.550 1.580 1,854,000 2,898,900 1.5636 512.7 509.4 512.7 506.1 515.9 5,678 510.56 0.64%
2011-11-11 0 1.560 1.550 1.570 1.530 1.570 1,752,000 2,715,020 1.5497 509.4 506.1 512.7 499.6 512.7 5,366 506.01 -0.64%
2011-11-10 0 1.570 1.560 1.570 1.530 1.580 2,108,000 3,269,400 1.5509 512.7 509.4 512.7 499.6 515.9 6,456 506.43 -1.87%
2011-11-09 0 1.600 1.560 1.600 1.550 1.600 2,862,000 4,480,460 1.5655 522.4 509.4 522.4 506.1 522.4 8,765 511.18 1.91%
2011-11-08 0 1.570 1.560 1.570 1.540 1.580 2,968,000 4,644,320 1.5648 512.7 509.4 512.7 502.9 515.9 9,090 510.95 1.29%
2011-11-07 0 1.550 1.540 1.550 1.530 1.580 3,054,000 4,753,740 1.5566 506.1 502.9 506.1 499.6 515.9 9,353 508.27 1.31%
2011-11-04 0 1.530 1.510 1.530 1.510 1.550 2,274,000 3,479,480 1.5301 499.6 493.1 499.6 493.1 506.1 6,964 499.63 0.66%
2011-11-03 0 1.520 1.500 1.520 1.490 1.550 1,418,000 2,144,700 1.5125 496.3 489.8 496.3 486.5 506.1 4,343 493.87 0.00%
2011-11-02 0 1.520 1.510 1.520 1.490 1.550 2,334,000 3,529,200 1.5121 496.3 493.1 496.3 486.5 506.1 7,148 493.74 0.66%
2011-11-01 0 1.510 1.490 1.510 1.480 1.540 2,050,000 3,098,200 1.5113 493.1 486.5 493.1 483.3 502.9 6,278 493.49 -0.66%
2011-10-31 0 1.520 1.510 1.520 1.500 1.530 2,716,000 4,115,440 1.5153 496.3 493.1 496.3 489.8 499.6 8,318 494.78 0.66%
2011-10-28 0 1.510 1.500 1.520 1.500 1.600 4,794,000 7,314,060 1.5257 493.1 489.8 496.3 489.8 522.4 14,682 498.18 -4.43%
2011-10-27 0 1.580 1.580 1.590 1.470 1.590 4,556,000 6,960,320 1.5277 515.9 515.9 519.2 480.0 519.2 13,953 498.85 7.48%
2011-10-26 0 1.470 1.460 1.470 1.440 1.500 6,914,000 10,151,600 1.4683 480.0 476.7 480.0 470.2 489.8 21,174 479.43 1.38%
2011-10-25 0 1.450 1.440 1.470 1.440 1.540 8,556,000 12,643,760 1.4778 473.5 470.2 480.0 470.2 502.9 26,203 482.54 -2.03%
2011-10-24 0 1.480 1.460 1.480 1.440 1.500 9,358,600 13,713,980 1.4654 483.3 476.7 483.3 470.2 489.8 28,661 478.49 0.68%
2011-10-21 0 1.470 1.470 1.490 1.400 1.490 12,128,000 17,635,620 1.4541 480.0 480.0 486.5 457.1 486.5 37,142 474.82 0.68%
2011-10-20 0 1.460 1.460 1.470 1.320 1.480 5,972,000 8,444,460 1.4140 476.7 476.7 480.0 431.0 483.3 18,289 461.72 3.55%
2011-10-19 0 1.410 1.410 1.440 1.400 1.460 4,046,000 5,767,880 1.4256 460.4 460.4 470.2 457.1 476.7 12,391 465.49 -4.08%
2011-10-18 0 1.470 1.460 1.470 1.430 1.470 4,134,000 6,014,720 1.4549 480.0 476.7 480.0 466.9 480.0 12,660 475.08 -0.68%
2011-10-17 0 1.480 1.480 1.490 1.440 1.500 6,601,800 9,675,024 1.4655 483.3 483.3 486.5 470.2 489.8 20,218 478.53 0.00%
2011-10-14 0 1.480 1.470 1.480 1.450 1.500 3,368,000 4,952,220 1.4704 483.3 480.0 483.3 473.5 489.8 10,314 480.12 0.00%
2011-10-13 0 1.480 1.470 1.480 1.460 1.510 7,960,000 11,797,640 1.4821 483.3 480.0 483.3 476.7 493.1 24,378 483.96 0.00%
2011-10-12 0 1.480 1.470 1.480 1.460 1.510 16,876,000 25,060,600 1.4850 483.3 480.0 483.3 476.7 493.1 51,683 484.89 0.00%
2011-10-11 0 1.480 1.470 1.480 1.460 1.610 6,992,000 10,435,180 1.4924 483.3 480.0 483.3 476.7 525.7 21,413 487.33 -0.67%
2011-10-10 0 1.490 1.470 1.490 1.460 1.530 5,024,000 7,448,380 1.4826 486.5 480.0 486.5 476.7 499.6 15,386 484.10 -0.67%
2011-10-07 0 1.500 1.480 1.500 1.460 1.560 2,474,000 3,666,320 1.4819 489.8 483.3 489.8 476.7 509.4 7,577 483.90 -2.60%
2011-10-06 0 1.540 1.560 1.570 1.460 1.570 4,138,326 6,278,455 1.5171 502.9 509.4 512.7 476.7 512.7 12,674 495.40 1.32%
2011-10-04 0 1.520 1.490 1.520 1.450 1.540 10,250,000 15,393,170 1.5018 496.3 486.5 496.3 473.5 502.9 31,391 490.37 0.66%
2011-10-03 0 1.510 1.480 1.540 1.460 1.540 1,302,000 1,938,260 1.4887 493.1 483.3 502.9 476.7 502.9 3,987 486.10 -0.66%
2011-09-30 0 1.520 1.520 1.530 1.470 1.600 5,610,000 8,456,260 1.5074 496.3 496.3 499.6 480.0 522.4 17,181 492.20 -5.00%
2011-09-28 0 1.600 1.580 1.610 1.540 1.650 2,226,000 3,525,920 1.5840 522.4 515.9 525.7 502.9 538.8 6,817 517.22 0.63%
2011-09-27 0 1.590 1.590 1.600 1.550 1.690 3,579,400 5,678,234 1.5864 519.2 519.2 522.4 506.1 551.8 10,962 518.00 4.61%
2011-09-26 0 1.520 1.480 1.560 1.480 1.580 10,310,000 15,817,970 1.5342 496.3 483.3 509.4 483.3 515.9 31,574 500.97 -3.80%
2011-09-23 0 1.580 1.560 1.580 1.550 1.690 4,072,000 6,439,480 1.5814 515.9 509.4 515.9 506.1 551.8 12,470 516.38 -4.82%
2011-09-22 0 1.660 1.630 1.660 1.590 1.700 5,940,000 9,691,640 1.6316 542.0 532.2 542.0 519.2 555.1 18,191 532.76 -0.60%
2011-09-21 0 1.670 1.660 1.670 1.640 1.690 1,832,000 3,059,536 1.6701 545.3 542.0 545.3 535.5 551.8 5,610 545.32 0.60%
2011-09-20 0 1.660 1.640 1.660 1.620 1.710 4,582,000 7,557,780 1.6495 542.0 535.5 542.0 529.0 558.4 14,032 538.60 -3.49%
2011-09-19 0 1.720 1.710 1.720 1.700 1.780 39,463,791 68,784,922 1.7430 561.6 558.4 561.6 555.1 581.2 120,858 569.14 -2.27%
2011-09-16 0 1.760 1.730 1.770 1.700 1.810 82,027,522 144,617,682 1.7630 574.7 564.9 578.0 555.1 591.0 251,209 575.69 -1.68%
2011-09-15 0 1.790 1.790 1.800 1.780 1.800 21,182,101 37,923,060 1.7903 584.5 584.5 587.8 581.2 587.8 64,870 584.60 0.00%
2011-09-14 0 1.790 1.770 1.790 1.660 1.800 36,872,000 64,056,900 1.7373 584.5 578.0 584.5 542.0 587.8 112,920 567.27 2.87%
2011-09-12 0 1.740 1.730 1.740 1.680 1.880 47,060,000 82,146,820 1.7456 568.2 564.9 568.2 548.6 613.9 144,121 569.98 10.13%
2011-09-09 0 1.580 1.560 1.580 1.550 1.590 4,466,100 6,970,697 1.5608 515.9 509.4 515.9 506.1 519.2 13,677 509.65 1.94%
2011-09-08 0 1.550 1.540 1.560 1.520 1.560 1,944,000 2,996,720 1.5415 506.1 502.9 509.4 496.3 509.4 5,954 503.35 1.31%
2011-09-07 0 1.530 1.530 1.540 1.510 1.560 1,190,000 1,826,360 1.5348 499.6 499.6 502.9 493.1 509.4 3,644 501.14 -0.65%
2011-09-06 0 1.540 1.530 1.540 1.500 1.550 1,232,000 1,880,020 1.5260 502.9 499.6 502.9 489.8 506.1 3,773 498.28 -3.75%
2011-09-05 0 1.600 1.550 1.600 1.550 1.600 1,110,000 1,755,440 1.5815 522.4 506.1 522.4 506.1 522.4 3,399 516.40 0.00%
2011-09-02 0 1.600 1.570 1.600 1.550 1.620 1,170,000 1,856,280 1.5866 522.4 512.7 522.4 506.1 529.0 3,583 518.06 1.27%
2011-09-01 0 1.580 1.560 1.580 1.550 1.600 1,098,000 1,725,020 1.5711 515.9 509.4 515.9 506.1 522.4 3,363 513.00 -1.25%
2011-08-31 0 1.600 1.600 1.610 1.560 1.610 3,630,000 5,754,980 1.5854 522.4 522.4 525.7 509.4 525.7 11,117 517.68 1.91%
2011-08-30 0 1.570 1.570 1.590 1.570 1.620 812,000 1,285,100 1.5826 512.7 512.7 519.2 512.7 529.0 2,487 516.78 -1.26%
2011-08-29 0 1.590 1.590 1.600 1.590 1.630 1,418,000 2,264,020 1.5966 519.2 519.2 522.4 519.2 532.2 4,343 521.35 -2.45%
2011-08-26 0 1.630 1.620 1.630 1.550 1.630 2,976,000 4,725,480 1.5879 532.2 529.0 532.2 506.1 532.2 9,114 518.49 1.87%
2011-08-25 0 1.600 1.580 1.600 1.550 1.700 5,746,200 9,130,150 1.5889 522.4 515.9 522.4 506.1 555.1 17,598 518.83 4.58%
2011-08-24 0 1.530 1.530 1.540 1.500 1.590 3,102,000 4,764,400 1.5359 499.6 499.6 502.9 489.8 519.2 9,500 501.52 -1.29%
2011-08-23 0 1.550 1.540 1.550 1.530 1.590 819,317 1,261,375 1.5395 506.1 502.9 506.1 499.6 519.2 2,509 502.71 -0.64%
2011-08-22 0 1.560 1.560 1.570 1.520 1.600 2,482,000 3,864,040 1.5568 509.4 509.4 512.7 496.3 522.4 7,601 508.35 -1.89%
2011-08-19 0 1.590 1.580 1.590 1.500 1.600 3,278,000 5,049,360 1.5404 519.2 515.9 519.2 489.8 522.4 10,039 502.98 2.58%
2011-08-18 0 1.550 1.540 1.550 1.500 1.550 2,934,000 4,457,000 1.5191 506.1 502.9 506.1 489.8 506.1 8,985 496.03 1.31%
2011-08-17 0 1.530 1.520 1.540 1.510 1.540 3,276,000 4,992,020 1.5238 499.6 496.3 502.9 493.1 502.9 10,033 497.57 -1.29%
2011-08-16 0 1.550 1.520 1.550 1.470 1.550 6,970,000 10,555,540 1.5144 506.1 496.3 506.1 480.0 506.1 21,346 494.51 4.73%
2011-08-15 0 1.480 1.470 1.480 1.410 1.490 1,910,000 2,780,940 1.4560 483.3 480.0 483.3 460.4 486.5 5,849 475.43 1.37%
2011-08-12 0 1.460 1.450 1.460 1.440 1.500 4,594,000 6,773,820 1.4745 476.7 473.5 476.7 470.2 489.8 14,069 481.47 0.00%
2011-08-11 0 1.460 1.450 1.460 1.400 1.490 2,782,000 4,073,320 1.4642 476.7 473.5 476.7 457.1 486.5 8,520 478.10 -2.67%
2011-08-10 0 1.500 1.480 1.500 1.440 1.550 3,470,000 5,222,600 1.5051 489.8 483.3 489.8 470.2 506.1 10,627 491.45 0.67%
2011-08-09 0 1.490 1.450 1.500 1.290 1.500 5,032,000 7,230,440 1.4369 486.5 473.5 489.8 421.2 489.8 15,410 469.19 0.68%
2011-08-08 0 1.480 1.450 1.480 1.400 1.540 6,014,000 8,926,240 1.4842 483.3 473.5 483.3 457.1 502.9 18,418 484.65 -5.73%
2011-08-05 0 1.570 1.560 1.570 1.440 1.600 9,782,000 15,099,540 1.5436 512.7 509.4 512.7 470.2 522.4 29,957 504.03 -1.26%
2011-08-04 0 1.590 1.590 1.600 1.560 1.590 3,814,000 6,008,740 1.5754 519.2 519.2 522.4 509.4 519.2 11,680 514.43 -0.62%
2011-08-03 0 1.600 1.580 1.600 1.570 1.620 3,170,000 5,056,940 1.5952 522.4 515.9 522.4 512.7 529.0 9,708 520.90 -1.23%
2011-08-02 0 1.620 1.600 1.620 1.590 1.630 1,901,705 3,051,025 1.6044 529.0 522.4 529.0 519.2 532.2 5,824 523.87 0.00%
2011-08-01 0 1.620 1.610 1.620 1.600 1.630 370,000 597,080 1.6137 529.0 525.7 529.0 522.4 532.2 1,133 526.93 0.62%
2011-07-29 0 1.610 1.600 1.620 1.600 1.620 2,498,000 4,033,840 1.6148 525.7 522.4 529.0 522.4 529.0 7,650 527.29 0.62%
2011-07-28 0 1.600 1.580 1.610 1.570 1.610 4,068,000 6,477,380 1.5923 522.4 515.9 525.7 512.7 525.7 12,458 519.93 0.63%
2011-07-27 0 1.590 1.580 1.590 1.570 1.600 518,000 822,100 1.5871 519.2 515.9 519.2 512.7 522.4 1,586 518.23 0.63%
2011-07-26 0 1.580 1.580 1.600 1.570 1.630 5,796,000 9,223,920 1.5914 515.9 515.9 522.4 512.7 532.2 17,750 519.65 -3.07%
2011-07-25 0 1.630 1.620 1.630 1.600 1.640 4,866,000 7,901,000 1.6237 532.2 529.0 532.2 522.4 535.5 14,902 530.19 0.62%
2011-07-22 0 1.620 1.610 1.630 1.610 1.630 2,374,000 3,839,520 1.6173 529.0 525.7 532.2 525.7 532.2 7,270 528.10 0.00%
2011-07-21 0 1.620 1.620 1.630 1.620 1.650 2,760,000 4,486,040 1.6254 529.0 529.0 532.2 529.0 538.8 8,452 530.74 -0.61%
2011-07-20 0 1.630 1.630 1.640 1.620 1.640 2,626,000 4,275,160 1.6280 532.2 532.2 535.5 529.0 535.5 8,042 531.60 0.00%
2011-07-19 0 1.630 1.630 1.640 1.620 1.660 1,820,000 2,966,520 1.6300 532.2 532.2 535.5 529.0 542.0 5,574 532.23 -0.61%
2011-07-18 0 1.640 1.640 1.650 1.600 1.670 3,780,000 6,208,660 1.6425 535.5 535.5 538.8 522.4 545.3 11,576 536.33 4.46%
2011-07-15 0 1.570 1.570 1.580 1.570 1.610 1,870,000 2,961,220 1.5835 512.7 512.7 515.9 512.7 525.7 5,727 517.07 -1.87%
2011-07-14 0 1.600 1.600 1.620 1.590 1.630 1,858,000 2,994,220 1.6115 522.4 522.4 529.0 519.2 532.2 5,690 526.21 1.27%
2011-07-13 0 1.580 1.580 1.590 1.560 1.620 3,188,000 5,046,260 1.5829 515.9 515.9 519.2 509.4 529.0 9,763 516.86 0.00%
2011-07-12 0 1.580 1.580 1.590 1.580 1.600 1,514,000 2,407,860 1.5904 515.9 515.9 519.2 515.9 522.4 4,637 519.31 -2.47%
2011-07-11 0 1.620 1.600 1.610 1.580 1.640 1,460,000 2,356,600 1.6141 529.0 522.4 525.7 515.9 535.5 4,471 527.06 0.62%
2011-07-08 0 1.610 1.600 1.610 1.580 1.660 8,186,000 13,202,460 1.6128 525.7 522.4 525.7 515.9 542.0 25,070 526.63 -0.62%
2011-07-07 0 1.620 1.610 1.620 1.580 1.670 6,870,000 11,092,100 1.6146 529.0 525.7 529.0 515.9 545.3 21,039 527.21 -1.82%
2011-07-06 0 1.650 1.650 1.660 1.650 1.700 1,868,000 3,122,420 1.6715 538.8 538.8 542.0 538.8 555.1 5,721 545.81 -0.60%
2011-07-05 0 1.660 1.650 1.660 1.640 1.760 4,372,000 7,341,240 1.6791 542.0 538.8 542.0 535.5 574.7 13,389 548.29 -2.35%
2011-07-04 0 1.700 1.670 1.700 1.660 1.710 1,920,000 3,233,620 1.6842 555.1 545.3 555.1 542.0 558.4 5,880 549.94 0.59%
2011-06-30 0 1.690 1.680 1.690 1.660 1.690 2,310,000 3,876,420 1.6781 551.8 548.6 551.8 542.0 551.8 7,074 547.95 2.42%
2011-06-29 0 1.650 1.650 1.660 1.640 1.700 2,784,000 4,607,960 1.6552 538.8 538.8 542.0 535.5 555.1 8,526 540.46 -2.94%
2011-06-28 0 1.700 1.670 1.700 1.610 1.700 29,126,000 48,229,100 1.6559 555.1 545.3 555.1 525.7 555.1 89,198 540.69 4.94%
2011-06-27 0 1.620 1.600 1.620 1.590 1.670 6,034,000 9,775,100 1.6200 529.0 522.4 529.0 519.2 545.3 18,479 528.98 -1.82%
2011-06-24 0 1.650 1.640 1.650 1.620 1.680 2,910,000 4,780,520 1.6428 538.8 535.5 538.8 529.0 548.6 8,912 536.42 0.61%
2011-06-23 0 1.640 1.640 1.660 1.630 1.700 1,591,000 2,617,450 1.6452 535.5 535.5 542.0 532.2 555.1 4,872 537.20 -1.20%
2011-06-22 0 1.660 1.650 1.660 1.650 1.710 2,104,000 3,522,860 1.6744 542.0 538.8 542.0 538.8 558.4 6,444 546.73 0.61%
2011-06-21 0 1.650 1.640 1.650 1.610 1.770 4,692,000 7,887,560 1.6811 538.8 535.5 538.8 525.7 578.0 14,369 548.92 4.43%
2011-06-20 0 1.580 1.580 1.590 1.550 1.730 9,980,579 16,061,070 1.6092 515.9 515.9 519.2 506.1 564.9 30,566 525.46 -4.82%
2011-06-17 0 1.660 1.650 1.660 1.610 1.700 3,860,000 6,381,480 1.6532 542.0 538.8 542.0 525.7 555.1 11,821 539.83 -1.19%
2011-06-16 0 1.680 1.670 1.680 1.650 1.780 14,066,000 23,833,740 1.6944 548.6 545.3 548.6 538.8 581.2 43,077 553.28 -0.59%
2011-06-15 0 1.690 1.680 1.690 1.670 1.720 7,790,000 13,152,320 1.6884 551.8 548.6 551.8 545.3 561.6 23,857 551.30 0.60%
2011-06-14 0 1.680 1.660 1.680 1.670 1.730 16,666,000 28,405,220 1.7044 548.6 542.0 548.6 545.3 564.9 51,040 556.53 -2.89%
2011-06-13 0 1.730 1.710 1.730 1.700 1.780 10,956,000 18,922,640 1.7271 564.9 558.4 564.9 555.1 581.2 33,553 563.97 -3.89%
2011-06-10 0 1.800 1.770 1.800 1.700 1.870 19,666,000 35,053,160 1.7824 587.8 578.0 587.8 555.1 610.6 60,227 582.02 -3.74%
2011-06-09 0 1.870 1.860 1.870 1.820 1.870 18,931,000 34,801,550 1.8383 610.6 607.3 610.6 594.3 610.6 57,976 600.27 1.08%
2011-06-08 0 1.850 1.840 1.870 1.840 1.880 6,624,000 12,318,900 1.8597 604.1 600.8 610.6 600.8 613.9 20,286 607.26 -1.07%
2011-06-07 0 1.870 1.860 1.870 1.860 1.920 6,100,000 11,587,700 1.8996 610.6 607.3 610.6 607.3 626.9 18,681 620.29 -2.60%
2011-06-03 0 1.920 1.920 1.930 1.900 1.930 10,302,000 19,694,800 1.9117 626.9 626.9 630.2 620.4 630.2 31,550 624.24 0.00%
2011-06-02 0 1.920 1.910 1.920 1.890 1.950 13,602,000 26,112,380 1.9197 626.9 623.7 626.9 617.1 636.7 41,656 626.86 0.00%
2011-06-01 0 1.920 1.920 1.930 1.870 1.950 31,176,580 60,108,367 1.9280 626.9 626.9 630.2 610.6 636.7 95,478 629.55 0.52%
2011-05-31 0 1.910 1.880 1.920 1.770 1.930 22,580,000 42,121,660 1.8654 623.7 613.9 626.9 578.0 630.2 69,151 609.12 1.60%
2011-05-30 0 1.880 1.870 1.880 1.860 1.900 4,242,400 7,974,096 1.8796 613.9 610.6 613.9 607.3 620.4 12,992 613.75 -1.05%
2011-05-27 0 1.900 1.870 1.900 1.870 1.910 7,676,000 14,540,420 1.8943 620.4 610.6 620.4 610.6 623.7 23,508 618.54 0.53%
2011-05-26 0 1.890 1.880 1.900 1.880 1.920 6,318,000 12,014,840 1.9017 617.1 613.9 620.4 613.9 626.9 19,349 620.96 -1.56%
2011-05-25 0 1.920 1.910 1.920 1.860 1.920 7,811,100 14,735,064 1.8864 626.9 623.7 626.9 607.3 626.9 23,921 615.98 1.05%
2011-05-24 0 1.900 1.890 1.900 1.870 1.930 13,536,000 25,625,000 1.8931 620.4 617.1 620.4 610.6 630.2 41,454 618.16 -1.04%
2011-05-23 0 1.920 1.910 1.920 1.890 1.980 17,068,000 32,849,480 1.9246 626.9 623.7 626.9 617.1 646.5 52,271 628.45 -2.54%
2011-05-20 0 1.970 1.950 1.970 1.900 1.970 28,280,000 54,674,540 1.9333 643.3 636.7 643.3 620.4 643.3 86,608 631.29 2.60%
2011-05-19 0 1.920 1.920 1.930 1.880 1.960 24,319,000 46,571,630 1.9150 626.9 626.9 630.2 613.9 640.0 74,477 625.32 0.52%
2011-05-18 0 1.910 1.900 1.910 1.860 1.910 50,328,000 86,996,460 1.7286 623.7 620.4 623.7 607.3 623.7 154,130 564.44 1.60%
2011-05-17 0 1.880 1.870 1.880 1.850 1.900 14,292,000 26,653,200 1.8649 613.9 610.6 613.9 604.1 620.4 43,769 608.95 -0.53%
2011-05-16 0 1.890 1.880 1.890 1.850 1.910 16,852,000 31,788,780 1.8864 617.1 613.9 617.1 604.1 623.7 51,609 615.95 1.61%
2011-05-13 0 1.860 1.850 1.860 1.810 1.860 13,658,000 24,986,000 1.8294 607.3 604.1 607.3 591.0 607.3 41,828 597.36 1.64%
2011-05-12 0 1.830 1.820 1.850 1.780 1.850 11,914,000 21,692,860 1.8208 597.6 594.3 604.1 581.2 604.1 36,487 594.54 -1.08%
2011-05-11 0 1.850 1.840 1.850 1.810 1.940 31,893,000 59,149,640 1.8546 604.1 600.8 604.1 591.0 633.5 97,672 605.59 2.21%
2011-05-09 0 1.810 1.810 1.820 1.670 1.830 18,626,000 32,622,120 1.7514 591.0 591.0 594.3 545.3 597.6 57,042 571.90 6.47%
2011-05-06 0 1.700 1.690 1.700 1.650 1.700 5,872,000 9,907,300 1.6872 555.1 551.8 555.1 538.8 555.1 17,983 550.93 0.59%
2011-05-05 0 1.690 1.680 1.690 1.670 1.690 4,272,000 7,179,800 1.6807 551.8 548.6 551.8 545.3 551.8 13,083 548.79 0.00%
2011-05-04 0 1.690 1.680 1.690 1.660 1.690 10,568,400 17,767,676 1.6812 551.8 548.6 551.8 542.0 551.8 32,366 548.97 3.68%
2011-05-03 0 1.630 1.640 1.660 1.630 1.670 38,500,000 63,074,260 1.6383 532.2 535.5 542.0 532.2 545.3 117,906 534.95 -1.21%
2011-04-29 0 1.650 1.640 1.650 1.640 1.680 3,386,000 5,584,680 1.6493 538.8 535.5 538.8 535.5 548.6 10,370 538.56 1.23%
2011-04-28 1 - - - - - 0 0 - 532.2 - - - - 0 - 0.00%
2011-04-27 0 1.630 1.620 1.630 1.620 1.700 9,526,000 15,920,620 1.6713 532.2 529.0 532.2 529.0 555.1 29,173 545.72 -1.81%
2011-04-26 0 1.660 1.650 1.660 1.660 1.700 8,210,000 13,745,500 1.6742 542.0 538.8 542.0 542.0 555.1 25,143 546.69 -0.60%
2011-04-21 0 1.670 1.660 1.670 1.630 1.680 9,588,000 15,874,640 1.6557 545.3 542.0 545.3 532.2 548.6 29,363 540.63 0.60%
2011-04-20 0 1.660 1.660 1.670 1.610 1.710 15,086,000 24,949,080 1.6538 542.0 542.0 545.3 525.7 558.4 46,201 540.01 -2.35%
2011-04-19 0 1.700 1.680 1.690 1.630 1.710 14,352,000 23,953,040 1.6690 555.1 548.6 551.8 532.2 558.4 43,953 544.97 3.03%
2011-04-18 0 1.650 1.650 1.660 1.620 1.660 7,699,500 12,696,130 1.6490 538.8 538.8 542.0 529.0 542.0 23,580 538.43 0.00%
2011-04-15 0 1.650 1.640 1.650 1.620 1.660 3,908,000 6,415,220 1.6416 538.8 535.5 538.8 529.0 542.0 11,968 536.02 0.00%
2011-04-14 0 1.650 1.640 1.650 1.600 1.660 7,118,000 11,623,440 1.6330 538.8 535.5 538.8 522.4 542.0 21,799 533.21 0.00%
2011-04-13 0 1.650 1.640 1.650 1.600 1.650 7,996,000 12,973,440 1.6225 538.8 535.5 538.8 522.4 538.8 24,488 529.79 0.00%
2011-04-12 0 1.650 1.650 1.660 1.610 1.650 10,074,000 16,473,220 1.6352 538.8 538.8 542.0 525.7 538.8 30,852 533.95 2.48%
2011-04-11 0 1.610 1.610 1.620 1.590 1.640 16,534,000 26,861,800 1.6246 525.7 525.7 529.0 519.2 535.5 50,635 530.49 0.00%
2011-04-08 0 1.610 1.610 1.620 1.590 1.660 12,642,000 20,445,840 1.6173 525.7 525.7 529.0 519.2 542.0 38,716 528.10 -3.01%
2011-04-07 0 1.660 1.650 1.660 1.650 1.690 4,658,000 7,725,420 1.6585 542.0 538.8 542.0 538.8 551.8 14,265 541.56 -1.78%
2011-04-06 0 1.690 1.690 1.700 1.680 1.710 3,087,942 5,236,440 1.6958 551.8 551.8 555.1 548.6 558.4 9,457 553.72 -0.59%
2011-04-04 0 1.700 1.680 1.700 1.650 1.700 3,918,000 6,555,520 1.6732 555.1 548.6 555.1 538.8 555.1 11,999 546.34 -0.58%
2011-04-01 0 1.710 1.680 1.710 1.660 1.720 5,406,000 9,140,400 1.6908 558.4 548.6 558.4 542.0 561.6 16,556 552.09 0.59%
2011-03-31 0 1.700 1.680 1.700 1.650 1.720 8,154,000 13,766,480 1.6883 555.1 548.6 555.1 538.8 561.6 24,972 551.28 1.19%
2011-03-30 0 1.680 1.680 1.690 1.670 1.720 2,864,000 4,845,340 1.6918 548.6 548.6 551.8 545.3 561.6 8,771 552.43 -1.75%
2011-03-29 0 1.710 1.690 1.710 1.680 1.710 5,256,000 8,930,560 1.6991 558.4 551.8 558.4 548.6 558.4 16,096 554.81 1.79%
2011-03-28 0 1.680 1.670 1.690 1.650 1.690 2,140,000 3,571,620 1.6690 548.6 545.3 551.8 538.8 551.8 6,554 544.97 1.82%
2011-03-25 0 1.650 1.640 1.650 1.630 1.690 3,970,000 6,538,860 1.6471 538.8 535.5 538.8 532.2 551.8 12,158 537.82 1.23%
2011-03-24 0 1.630 1.620 1.630 1.620 1.720 12,712,000 21,160,260 1.6646 532.2 529.0 532.2 529.0 561.6 38,930 543.54 -4.12%
2011-03-23 0 1.700 1.690 1.700 1.660 1.700 2,674,000 4,523,300 1.6916 555.1 551.8 555.1 542.0 555.1 8,189 552.35 0.00%
2011-03-22 0 1.700 1.690 1.700 1.660 1.720 4,114,000 6,955,860 1.6908 555.1 551.8 555.1 542.0 561.6 12,599 552.09 -1.16%
2011-03-21 0 1.720 1.710 1.730 1.680 1.750 6,298,000 10,784,700 1.7124 561.6 558.4 564.9 548.6 571.4 19,288 559.15 -2.27%
2011-03-18 0 1.760 1.750 1.760 1.600 1.780 8,424,000 13,978,440 1.6594 574.7 571.4 574.7 522.4 581.2 25,798 541.83 8.64%
2011-03-17 0 1.620 1.610 1.620 1.560 1.650 17,500,602 27,376,349 1.5643 529.0 525.7 529.0 509.4 538.8 53,596 510.79 0.62%
2011-03-16 0 1.610 1.590 1.610 1.590 1.610 9,934,000 15,930,020 1.6036 525.7 519.2 525.7 519.2 525.7 30,423 523.62 0.62%
2011-03-15 0 1.600 1.590 1.600 1.580 1.640 22,709,800 36,352,704 1.6007 522.4 519.2 522.4 515.9 535.5 69,549 522.69 -1.84%
2011-03-14 0 1.630 1.610 1.630 1.610 1.680 10,928,000 17,829,460 1.6315 532.2 525.7 532.2 525.7 548.6 33,467 532.75 -2.40%
2011-03-11 0 1.670 1.660 1.670 1.660 1.700 6,104,000 10,223,640 1.6749 545.3 542.0 545.3 542.0 555.1 18,694 546.91 -0.60%
2011-03-10 0 1.680 1.680 1.690 1.660 1.700 7,650,314 12,929,034 1.6900 548.6 548.6 551.8 542.0 555.1 23,429 551.84 -1.18%
2011-03-09 0 1.700 1.670 1.700 1.650 1.760 11,442,000 19,415,940 1.6969 555.1 545.3 555.1 538.8 574.7 35,041 554.09 -2.86%
2011-03-08 0 1.750 1.740 1.750 1.730 1.770 9,452,000 16,484,260 1.7440 571.4 568.2 571.4 564.9 578.0 28,947 569.47 -0.57%
2011-03-07 0 1.760 1.750 1.760 1.710 1.760 14,762,000 25,673,380 1.7392 574.7 571.4 574.7 558.4 574.7 45,209 567.89 2.33%
2011-03-04 0 1.720 1.700 1.720 1.630 1.720 9,968,000 16,719,160 1.6773 561.6 555.1 561.6 532.2 561.6 30,527 547.68 4.24%
2011-03-03 0 1.650 1.640 1.650 1.630 1.670 1,878,000 3,089,460 1.6451 538.8 535.5 538.8 532.2 545.3 5,751 537.17 -1.20%
2011-03-02 0 1.670 1.650 1.670 1.640 1.670 3,298,000 5,471,840 1.6591 545.3 538.8 545.3 535.5 545.3 10,100 541.76 0.00%
2011-03-01 0 1.670 1.650 1.670 1.630 1.680 5,880,000 9,762,780 1.6603 545.3 538.8 545.3 532.2 548.6 18,008 542.15 -0.60%
2011-02-28 0 1.680 1.670 1.680 1.670 1.690 2,488,000 4,179,760 1.6800 548.6 545.3 548.6 545.3 551.8 7,620 548.56 -0.59%
2011-02-25 0 1.690 1.690 1.700 1.660 1.700 4,310,000 7,211,180 1.6731 551.8 551.8 555.1 542.0 555.1 13,199 546.33 1.81%
2011-02-24 0 1.660 1.660 1.670 1.660 1.710 3,872,000 6,511,720 1.6817 542.0 542.0 545.3 542.0 558.4 11,858 549.14 -1.19%
2011-02-23 0 1.680 1.670 1.680 1.670 1.730 16,182,000 27,201,600 1.6810 548.6 545.3 548.6 545.3 564.9 49,557 548.89 -1.75%
2011-02-22 0 1.710 1.690 1.710 1.660 1.710 7,802,000 13,125,780 1.6824 558.4 551.8 558.4 542.0 558.4 23,894 549.34 1.18%
2011-02-21 0 1.690 1.690 1.700 1.670 1.700 3,320,000 5,603,320 1.6877 551.8 551.8 555.1 545.3 555.1 10,168 551.10 0.00%
2011-02-18 0 1.690 1.680 1.700 1.670 1.730 3,436,000 5,807,040 1.6901 551.8 548.6 555.1 545.3 564.9 10,523 551.86 -1.17%
2011-02-17 0 1.710 1.700 1.710 1.690 1.750 12,662,000 21,557,620 1.7025 558.4 555.1 558.4 551.8 571.4 38,777 555.93 1.18%
2011-02-16 0 1.690 1.680 1.690 1.680 1.700 3,802,000 6,425,080 1.6899 551.8 548.6 551.8 548.6 555.1 11,644 551.81 0.60%
2011-02-15 0 1.680 1.680 1.700 1.680 1.740 9,142,000 15,746,620 1.7224 548.6 548.6 555.1 548.6 568.2 27,997 562.43 0.00%
2011-02-14 0 1.680 1.680 1.690 1.650 1.710 10,332,000 17,004,360 1.6458 548.6 548.6 551.8 538.8 558.4 31,642 537.40 1.82%
2011-02-11 0 1.650 1.640 1.650 1.580 1.660 8,140,000 13,076,480 1.6064 538.8 535.5 538.8 515.9 542.0 24,929 524.55 1.23%
2011-02-10 0 1.630 1.630 1.640 1.630 1.680 2,960,000 4,905,600 1.6573 532.2 532.2 535.5 532.2 548.6 9,065 541.16 -4.12%
2011-02-09 0 1.700 1.700 1.710 1.680 1.730 3,204,000 5,426,920 1.6938 555.1 555.1 558.4 548.6 564.9 9,812 553.08 -1.73%
2011-02-08 0 1.730 1.720 1.730 1.720 1.750 6,424,000 11,108,280 1.7292 564.9 561.6 564.9 561.6 571.4 19,674 564.63 -0.57%
2011-02-07 0 1.740 1.700 1.740 1.650 1.760 3,670,000 6,238,540 1.6999 568.2 555.1 568.2 538.8 574.7 11,239 555.06 2.96%
2011-02-02 0 1.690 1.680 1.690 1.680 1.700 966,000 1,636,660 1.6943 551.8 548.6 551.8 548.6 555.1 2,958 553.23 1.81%
2011-02-01 0 1.660 1.650 1.680 1.630 1.690 1,974,000 3,264,960 1.6540 542.0 538.8 548.6 532.2 551.8 6,045 540.08 0.00%
2011-01-31 0 1.660 1.640 1.660 1.610 1.680 1,178,000 1,933,400 1.6413 542.0 535.5 542.0 525.7 548.6 3,608 535.92 1.84%
2011-01-28 0 1.630 1.610 1.630 1.580 1.640 2,009,246 3,231,679 1.6084 532.2 525.7 532.2 515.9 535.5 6,153 525.19 0.62%
2011-01-27 0 1.620 1.620 1.630 1.620 1.650 740,000 1,206,380 1.6302 529.0 529.0 532.2 529.0 538.8 2,266 532.32 -1.82%
2011-01-26 0 1.650 1.650 1.660 1.630 1.680 2,610,000 4,311,980 1.6521 538.8 538.8 542.0 532.2 548.6 7,993 539.46 -1.20%
2011-01-25 0 1.670 1.660 1.680 1.640 1.680 12,436,000 20,678,380 1.6628 545.3 542.0 548.6 535.5 548.6 38,085 542.95 2.45%
2011-01-24 0 1.630 1.630 1.640 1.590 1.630 2,888,000 4,635,220 1.6050 532.2 532.2 535.5 519.2 532.2 8,844 524.08 3.16%
2011-01-21 0 1.580 1.580 1.600 1.500 1.600 8,104,000 12,617,100 1.5569 515.9 515.9 522.4 489.8 522.4 24,818 508.37 0.64%
2011-01-20 0 1.570 1.570 1.580 1.570 1.600 1,496,000 2,364,200 1.5803 512.7 512.7 515.9 512.7 522.4 4,582 516.03 -1.87%
2011-01-19 0 1.600 1.590 1.600 1.560 1.600 2,740,000 4,336,780 1.5828 522.4 519.2 522.4 509.4 522.4 8,391 516.82 1.27%
2011-01-18 0 1.580 1.580 1.590 1.570 1.600 3,494,000 5,533,960 1.5838 515.9 515.9 519.2 512.7 522.4 10,700 517.17 -1.86%
2011-01-17 0 1.610 1.600 1.610 1.580 1.610 4,102,000 6,566,700 1.6009 525.7 522.4 525.7 515.9 525.7 12,562 522.73 0.00%
2011-01-14 0 1.610 1.600 1.610 1.610 1.640 7,394,000 12,044,720 1.6290 525.7 522.4 525.7 525.7 535.5 22,644 531.91 -1.83%
2011-01-13 0 1.640 1.630 1.640 1.590 1.650 3,813,000 6,227,960 1.6333 535.5 532.2 535.5 519.2 538.8 11,677 533.34 0.61%
2011-01-12 0 1.630 1.630 1.640 1.600 1.660 11,510,000 18,714,260 1.6259 532.2 532.2 535.5 522.4 542.0 35,249 530.91 -0.61%
2011-01-11 0 1.640 1.640 1.660 1.600 1.690 4,138,000 6,861,820 1.6582 535.5 535.5 542.0 522.4 551.8 12,673 541.47 -0.61%
2011-01-10 0 1.650 1.640 1.650 1.640 1.690 2,170,000 3,608,440 1.6629 538.8 535.5 538.8 535.5 551.8 6,646 542.98 -0.60%
2011-01-07 0 1.660 1.650 1.660 1.650 1.680 4,702,000 7,829,700 1.6652 542.0 538.8 542.0 538.8 548.6 14,400 543.73 -1.19%
2011-01-06 0 1.680 1.660 1.680 1.660 1.720 7,408,000 12,404,060 1.6744 548.6 542.0 548.6 542.0 561.6 22,687 546.75 -1.75%
2011-01-05 0 1.710 1.710 1.720 1.700 1.730 4,357,000 7,475,460 1.7157 558.4 558.4 561.6 555.1 564.9 13,343 560.24 -1.16%
2011-01-04 0 1.730 1.710 1.720 1.700 1.740 3,580,000 6,163,060 1.7215 564.9 558.4 561.6 555.1 568.2 10,964 562.13 0.58%
2011-01-03 0 1.720 1.720 1.730 1.710 1.780 6,188,000 10,772,620 1.7409 561.6 561.6 564.9 558.4 581.2 18,951 568.45 -0.58%
2010-12-31 0 1.730 1.720 1.730 1.700 1.750 1,492,000 2,579,660 1.7290 564.9 561.6 564.9 555.1 571.4 4,569 564.57 0.00%
2010-12-30 0 1.730 1.720 1.730 1.670 1.740 5,012,000 8,565,280 1.7090 564.9 561.6 564.9 545.3 568.2 15,349 558.03 1.17%
2010-12-29 0 1.710 1.700 1.710 1.690 1.750 4,042,000 6,950,540 1.7196 558.4 555.1 558.4 551.8 571.4 12,379 561.50 -0.58%
2010-12-28 0 1.720 1.710 1.720 1.650 1.800 6,378,000 11,089,340 1.7387 561.6 558.4 561.6 538.8 587.8 19,533 567.73 1.78%
2010-12-24 0 1.690 1.690 1.700 1.680 1.730 8,754,000 14,973,560 1.7105 551.8 551.8 555.1 548.6 564.9 26,809 558.52 -2.87%
2010-12-23 0 1.740 1.720 1.740 1.730 1.800 3,824,000 6,776,860 1.7722 568.2 561.6 568.2 564.9 587.8 11,711 578.67 -2.79%
2010-12-22 0 1.790 1.770 1.790 1.750 1.860 28,622,000 51,366,280 1.7946 584.5 578.0 584.5 571.4 607.3 87,655 586.01 1.70%
2010-12-21 0 1.760 1.760 1.770 1.720 1.780 17,890,000 31,318,720 1.7506 574.7 574.7 578.0 561.6 581.2 54,788 571.63 1.15%
2010-12-20 0 1.740 1.740 1.750 1.710 1.750 8,838,000 15,376,040 1.7398 568.2 568.2 571.4 558.4 571.4 27,066 568.09 0.58%
2010-12-17 0 1.730 1.730 1.740 1.700 1.800 12,118,000 21,323,430 1.7596 564.9 564.9 568.2 555.1 587.8 37,111 574.58 -3.35%
2010-12-16 0 1.790 1.790 1.800 1.750 1.840 29,026,000 52,381,260 1.8046 584.5 584.5 587.8 571.4 600.8 88,892 589.27 0.00%
2010-12-15 0 1.790 1.790 1.800 1.700 1.840 33,943,000 61,180,380 1.8024 584.5 584.5 587.8 555.1 600.8 103,950 588.55 5.29%
2010-12-14 0 1.700 1.680 1.700 1.590 1.700 17,500,000 29,009,840 1.6577 555.1 548.6 555.1 519.2 555.1 53,594 541.29 6.92%
2010-12-13 0 1.590 1.590 1.600 1.550 1.600 5,362,000 8,498,960 1.5850 519.2 519.2 522.4 506.1 522.4 16,421 517.56 1.27%
2010-12-10 0 1.570 1.550 1.560 1.520 1.570 3,664,000 5,672,760 1.5482 512.7 506.1 509.4 496.3 512.7 11,221 505.55 1.95%
2010-12-09 0 1.540 1.540 1.550 1.500 1.560 5,692,000 8,808,260 1.5475 502.9 502.9 506.1 489.8 509.4 17,432 505.30 -0.65%
2010-12-08 0 1.550 1.540 1.550 1.500 1.600 9,090,000 13,998,840 1.5400 506.1 502.9 506.1 489.8 522.4 27,838 502.87 -1.27%
2010-12-07 0 1.570 1.570 1.580 1.550 1.600 7,742,269 12,165,229 1.5713 512.7 512.7 515.9 506.1 522.4 23,711 513.07 -2.48%
2010-12-06 0 1.610 1.600 1.610 1.550 1.630 7,168,000 11,400,640 1.5905 525.7 522.4 525.7 506.1 532.2 21,952 519.34 0.00%
2010-12-03 0 1.610 1.600 1.610 1.590 1.670 7,126,000 11,445,380 1.6061 525.7 522.4 525.7 519.2 545.3 21,823 524.46 -3.01%
2010-12-02 0 1.660 1.660 1.670 1.650 1.690 3,152,000 5,247,360 1.6648 542.0 542.0 545.3 538.8 551.8 9,653 543.60 0.61%
2010-12-01 0 1.650 1.640 1.650 1.600 1.670 9,313,000 15,117,220 1.6232 538.8 535.5 538.8 522.4 545.3 28,521 530.04 -1.79%
2010-11-30 0 1.680 1.670 1.680 1.640 1.720 9,978,000 16,692,920 1.6730 548.6 545.3 548.6 535.5 561.6 30,558 546.28 -2.89%
2010-11-29 0 1.730 1.720 1.730 1.690 1.750 4,640,000 7,939,400 1.7111 564.9 561.6 564.9 551.8 571.4 14,210 558.72 -0.57%
2010-11-26 0 1.740 1.730 1.740 1.720 1.770 12,062,000 20,805,160 1.7249 568.2 564.9 568.2 561.6 578.0 36,940 563.22 -0.57%
2010-11-25 0 1.750 1.730 1.750 1.720 1.820 8,822,000 15,423,880 1.7483 571.4 564.9 571.4 561.6 594.3 27,017 570.89 0.00%
2010-11-24 0 1.750 1.750 1.760 1.750 1.800 3,206,000 5,679,580 1.7715 571.4 571.4 574.7 571.4 587.8 9,818 578.46 0.57%
2010-11-23 0 1.740 1.730 1.740 1.720 1.750 3,650,000 6,318,600 1.7311 568.2 564.9 568.2 561.6 571.4 11,178 565.26 -1.14%
2010-11-22 0 1.760 1.750 1.760 1.720 1.760 3,394,000 5,946,380 1.7520 574.7 571.4 574.7 561.6 574.7 10,394 572.09 1.15%
2010-11-19 0 1.740 1.740 1.750 1.720 1.830 4,076,000 7,139,600 1.7516 568.2 568.2 571.4 561.6 597.6 12,483 571.96 -1.69%
2010-11-18 0 1.770 1.760 1.770 1.720 1.790 13,296,000 23,336,680 1.7552 578.0 574.7 578.0 561.6 584.5 40,719 573.12 1.14%
2010-11-17 0 1.750 1.750 1.760 1.700 1.800 15,110,000 26,382,880 1.7461 571.4 571.4 574.7 555.1 587.8 46,274 570.14 1.16%
2010-11-16 0 1.730 1.730 1.750 1.700 1.860 18,480,000 32,581,480 1.7631 564.9 564.9 571.4 555.1 607.3 56,595 575.70 -5.46%
2010-11-15 0 1.830 1.820 1.830 1.820 1.880 9,307,000 17,075,570 1.8347 597.6 594.3 597.6 594.3 613.9 28,503 599.09 -1.61%
2010-11-12 0 1.860 1.850 1.860 1.830 1.900 16,140,000 30,038,960 1.8611 607.3 604.1 607.3 597.6 620.4 49,429 607.72 -2.62%
2010-11-11 0 1.910 1.900 1.910 1.890 1.950 16,636,000 31,940,400 1.9200 623.7 620.4 623.7 617.1 636.7 50,948 626.92 -1.04%
2010-11-10 0 1.930 1.930 1.940 1.910 1.950 20,350,000 39,187,740 1.9257 630.2 630.2 633.5 623.7 636.7 62,322 628.80 1.58%
2010-11-09 0 1.900 1.910 1.920 1.900 1.950 11,670,000 22,443,360 1.9232 620.4 623.7 626.9 620.4 636.7 35,739 627.97 -1.55%
2010-11-08 0 1.930 1.920 1.930 1.910 1.950 15,379,000 29,662,010 1.9287 630.2 626.9 630.2 623.7 636.7 47,098 629.79 1.58%
2010-11-05 0 1.900 1.900 1.910 1.840 1.980 36,265,000 69,438,700 1.9148 620.4 620.4 623.7 600.8 646.5 111,062 625.23 4.40%
2010-11-04 0 1.820 1.810 1.820 1.800 1.870 14,888,000 27,125,960 1.8220 594.3 591.0 594.3 587.8 610.6 45,594 594.94 -1.62%
2010-11-03 0 1.850 1.840 1.850 1.820 1.880 7,306,000 13,506,420 1.8487 604.1 600.8 604.1 594.3 613.9 22,375 603.65 -0.54%
2010-11-02 0 1.860 1.850 1.860 1.830 1.890 9,942,000 18,459,240 1.8567 607.3 604.1 607.3 597.6 617.1 30,447 606.27 -1.06%
2010-11-01 0 1.880 1.870 1.880 1.840 1.900 9,898,000 18,531,280 1.8722 613.9 610.6 613.9 600.8 620.4 30,313 611.34 3.87%
2010-10-29 0 1.810 1.810 1.820 1.780 1.890 8,064,000 14,827,040 1.8387 591.0 591.0 594.3 581.2 617.1 24,696 600.38 -2.69%
2010-10-28 0 1.860 1.860 1.870 1.830 1.900 8,868,000 16,502,280 1.8609 607.3 607.3 610.6 597.6 620.4 27,158 607.63 0.00%
2010-10-27 0 1.860 1.850 1.870 1.830 1.910 8,664,000 16,162,860 1.8655 607.3 604.1 610.6 597.6 623.7 26,534 609.15 -1.59%
2010-10-26 0 1.890 1.900 1.910 1.870 1.940 17,188,000 32,579,160 1.8955 617.1 620.4 623.7 610.6 633.5 52,638 618.93 -2.07%
2010-10-25 0 1.930 1.920 1.930 1.780 1.940 28,776,000 53,938,320 1.8744 630.2 626.9 630.2 581.2 633.5 88,126 612.06 9.66%
2010-10-22 0 1.760 1.760 1.770 1.750 1.810 12,588,000 22,326,060 1.7736 574.7 574.7 578.0 571.4 591.0 38,551 579.13 -3.83%
2010-10-21 0 1.830 1.820 1.830 1.780 1.870 16,100,000 29,281,840 1.8187 597.6 594.3 597.6 581.2 610.6 49,306 593.88 -1.08%
2010-10-20 0 1.850 1.840 1.850 1.810 1.890 16,494,000 30,472,540 1.8475 604.1 600.8 604.1 591.0 617.1 50,513 603.26 -3.14%
2010-10-19 0 1.910 1.910 1.920 1.900 1.950 22,128,000 42,365,980 1.9146 623.7 623.7 626.9 620.4 636.7 67,767 625.17 2.69%
2010-10-18 0 1.860 1.850 1.860 1.850 1.980 25,510,000 48,768,900 1.9118 607.3 604.1 607.3 604.1 646.5 78,124 624.25 -1.06%
2010-10-15 0 1.880 1.870 1.880 1.800 1.920 21,250,000 39,877,460 1.8766 613.9 610.6 613.9 587.8 626.9 65,078 612.76 1.08%
2010-10-14 0 1.860 1.860 1.870 1.700 1.920 59,504,000 109,169,160 1.8347 607.3 607.3 610.6 555.1 626.9 182,231 599.07 6.29%
2010-10-13 0 1.750 1.740 1.750 1.720 1.830 9,264,000 16,290,800 1.7585 571.4 568.2 571.4 561.6 597.6 28,371 574.21 -1.69%
2010-10-12 0 1.780 1.770 1.780 1.700 1.790 19,770,000 34,746,420 1.7575 581.2 578.0 581.2 555.1 584.5 60,546 573.89 1.71%
2010-10-11 0 1.750 1.740 1.750 1.720 1.840 59,306,000 105,098,240 1.7721 571.4 568.2 571.4 561.6 600.8 181,625 578.66 8.02%
2010-10-08 0 1.620 1.610 1.620 1.430 1.680 38,398,000 61,594,480 1.6041 529.0 525.7 529.0 466.9 548.6 117,594 523.79 11.72%
2010-10-07 0 1.450 1.440 1.450 1.440 1.490 2,320,000 3,385,840 1.4594 473.5 470.2 473.5 470.2 486.5 7,105 476.54 -2.03%
2010-10-06 0 1.480 1.470 1.480 1.450 1.500 4,770,000 7,072,260 1.4827 483.3 480.0 483.3 473.5 489.8 14,608 484.13 2.07%
2010-10-05 0 1.450 1.430 1.450 1.410 1.470 2,358,000 3,424,060 1.4521 473.5 466.9 473.5 460.4 480.0 7,221 474.16 0.69%
2010-10-04 0 1.440 1.440 1.450 1.420 1.480 4,876,000 6,992,480 1.4341 470.2 470.2 473.5 463.7 483.3 14,933 468.26 -2.70%
2010-09-30 0 1.480 1.460 1.480 1.440 1.500 4,726,000 6,940,540 1.4686 483.3 476.7 483.3 470.2 489.8 14,473 479.54 -0.67%
2010-09-29 0 1.490 1.490 1.510 1.490 1.550 4,644,000 7,005,780 1.5086 486.5 486.5 493.1 486.5 506.1 14,222 492.59 -0.67%
2010-09-28 0 1.500 1.480 1.500 1.450 1.530 5,454,000 8,123,400 1.4894 489.8 483.3 489.8 473.5 499.6 16,703 486.35 0.00%
2010-09-27 0 1.500 1.500 1.510 1.490 1.550 9,908,000 15,008,440 1.5148 489.8 489.8 493.1 486.5 506.1 30,343 494.62 -1.32%
2010-09-24 0 1.520 1.490 1.530 1.460 1.530 2,900,000 4,318,780 1.4892 496.3 486.5 499.6 476.7 499.6 8,881 486.28 1.33%
2010-09-22 0 1.500 1.490 1.510 1.500 1.540 372,000 560,440 1.5066 489.8 486.5 493.1 489.8 502.9 1,139 491.94 -2.60%
2010-09-21 0 1.540 1.540 1.550 1.530 1.580 1,904,000 2,962,160 1.5558 502.9 502.9 506.1 499.6 515.9 5,831 508.00 -1.28%
2010-09-20 0 1.560 1.550 1.560 1.540 1.620 878,000 1,375,920 1.5671 509.4 506.1 509.4 502.9 529.0 2,689 511.71 -0.64%
2010-09-17 0 1.570 1.580 1.590 1.500 1.580 2,862,000 4,478,560 1.5648 512.7 515.9 519.2 489.8 515.9 8,765 510.97 4.67%
2010-09-16 0 1.500 1.500 1.510 1.500 1.520 4,416,000 6,667,960 1.5100 489.8 489.8 493.1 489.8 496.3 13,524 493.05 0.00%
2010-09-15 0 1.500 1.490 1.500 1.480 1.520 2,034,000 3,064,920 1.5068 489.8 486.5 489.8 483.3 496.3 6,229 492.03 0.00%
2010-09-14 0 1.500 1.500 1.510 1.450 1.530 3,394,000 5,098,300 1.5022 489.8 489.8 493.1 473.5 499.6 10,394 490.50 -2.60%
2010-09-13 0 1.540 1.530 1.540 1.480 1.600 5,586,000 8,555,520 1.5316 502.9 499.6 502.9 483.3 522.4 17,107 500.11 -3.75%
2010-09-10 0 1.600 1.580 1.610 1.570 1.610 1,610,000 2,544,300 1.5803 522.4 515.9 525.7 512.7 525.7 4,931 516.02 0.00%
2010-09-09 0 1.600 1.580 1.600 1.580 1.640 2,074,000 3,343,160 1.6119 522.4 515.9 522.4 515.9 535.5 6,352 526.35 -1.84%
2010-09-08 0 1.630 1.620 1.630 1.590 1.650 3,086,000 5,006,520 1.6223 532.2 529.0 532.2 519.2 538.8 9,451 529.74 -1.21%
2010-09-07 0 1.650 1.650 1.660 1.630 1.680 4,984,000 8,229,040 1.6511 538.8 538.8 542.0 532.2 548.6 15,264 539.13 -1.20%
2010-09-06 0 1.670 1.670 1.690 1.660 1.780 2,428,000 4,096,980 1.6874 545.3 545.3 551.8 542.0 581.2 7,436 550.98 -5.11%
2010-09-03 0 1.760 1.740 1.750 1.740 1.860 10,932,000 19,469,720 1.7810 574.7 568.2 571.4 568.2 607.3 33,479 581.55 2.33%
2010-09-02 0 1.720 1.700 1.720 1.650 1.750 9,824,000 16,762,100 1.7062 561.6 555.1 561.6 538.8 571.4 30,086 557.14 2.99%
2010-09-01 0 1.670 1.660 1.690 1.500 1.700 6,965,731 11,312,530 1.6240 545.3 542.0 551.8 489.8 555.1 21,333 530.29 8.44%
2010-08-31 0 1.540 1.520 1.540 1.470 1.540 5,508,000 8,281,580 1.5036 502.9 496.3 502.9 480.0 502.9 16,868 490.96 1.32%
2010-08-30 0 1.520 1.520 1.540 1.500 1.590 2,348,000 3,606,000 1.5358 496.3 496.3 502.9 489.8 519.2 7,191 501.48 1.33%
2010-08-27 0 1.500 1.490 1.500 1.480 1.530 2,182,000 3,272,160 1.4996 489.8 486.5 489.8 483.3 499.6 6,682 489.67 0.00%
2010-08-26 0 1.500 1.480 1.490 1.480 1.550 3,886,000 5,833,560 1.5012 489.8 483.3 486.5 483.3 506.1 11,901 490.18 -0.66%
2010-08-25 0 1.510 1.490 1.510 1.490 1.580 2,158,000 3,280,820 1.5203 493.1 486.5 493.1 486.5 515.9 6,609 496.43 -2.58%
2010-08-24 0 1.550 1.540 1.560 1.530 1.590 3,194,000 4,989,260 1.5621 506.1 502.9 509.4 499.6 519.2 9,782 510.06 -2.52%
2010-08-23 0 1.590 1.590 1.610 1.590 1.630 4,928,000 7,869,280 1.5969 519.2 519.2 525.7 519.2 532.2 15,092 521.42 -1.85%
2010-08-20 0 1.620 1.600 1.620 1.590 1.640 2,506,000 4,012,540 1.6012 529.0 522.4 529.0 519.2 535.5 7,675 522.83 0.62%
2010-08-19 0 1.610 1.610 1.630 1.610 1.660 4,158,000 6,772,980 1.6289 525.7 525.7 532.2 525.7 542.0 12,734 531.89 -3.01%
2010-08-18 0 1.660 1.640 1.660 1.600 1.660 3,288,100 5,318,781 1.6176 542.0 535.5 542.0 522.4 542.0 10,070 528.19 3.75%
2010-08-17 0 1.600 1.590 1.600 1.590 1.610 3,328,000 5,323,900 1.5997 522.4 519.2 522.4 519.2 525.7 10,192 522.36 -1.84%
2010-08-16 0 1.630 1.610 1.630 1.600 1.650 4,408,000 7,139,760 1.6197 532.2 525.7 532.2 522.4 538.8 13,500 528.89 0.00%
2010-08-13 0 1.630 1.620 1.630 1.610 1.630 1,136,000 1,842,480 1.6219 532.2 529.0 532.2 525.7 532.2 3,479 529.60 0.00%
2010-08-12 0 1.630 1.620 1.630 1.620 1.660 1,014,000 1,665,320 1.6423 532.2 529.0 532.2 529.0 542.0 3,105 536.27 -1.21%
2010-08-11 0 1.650 1.650 1.660 1.640 1.670 1,276,000 2,102,620 1.6478 538.8 538.8 542.0 535.5 545.3 3,908 538.06 0.61%
2010-08-10 0 1.640 1.640 1.650 1.600 1.690 3,246,000 5,304,340 1.6341 535.5 535.5 538.8 522.4 551.8 9,941 533.59 -0.61%
2010-08-09 0 1.650 1.650 1.660 1.600 1.690 3,170,000 5,220,700 1.6469 538.8 538.8 542.0 522.4 551.8 9,708 537.77 -2.37%
2010-08-06 0 1.690 1.680 1.690 1.680 1.710 2,480,758 4,212,609 1.6981 551.8 548.6 551.8 548.6 558.4 7,597 554.49 -0.59%
2010-08-05 0 1.700 1.700 1.710 1.670 1.720 3,819,000 6,505,590 1.7035 555.1 555.1 558.4 545.3 561.6 11,696 556.24 0.59%
2010-08-04 0 1.690 1.690 1.710 1.660 1.710 4,346,000 7,335,740 1.6879 551.8 551.8 558.4 542.0 558.4 13,310 551.16 0.00%
2010-08-03 0 1.690 1.680 1.690 1.650 1.740 2,844,000 4,796,920 1.6867 551.8 548.6 551.8 538.8 568.2 8,710 550.75 0.00%
2010-08-02 0 1.690 1.680 1.690 1.650 1.720 3,521,400 5,980,640 1.6984 551.8 548.6 551.8 538.8 561.6 10,784 554.57 4.32%
2010-07-30 0 1.620 1.620 1.640 1.610 1.670 1,916,000 3,124,360 1.6307 529.0 529.0 535.5 525.7 545.3 5,868 532.46 -1.82%
2010-07-29 0 1.650 1.640 1.680 1.630 1.690 928,000 1,540,360 1.6599 538.8 535.5 548.6 532.2 551.8 2,842 542.00 -0.60%
2010-07-28 0 1.660 1.660 1.670 1.630 1.730 6,320,000 10,534,420 1.6668 542.0 542.0 545.3 532.2 564.9 19,355 544.27 -4.05%
2010-07-27 0 1.730 1.720 1.730 1.710 1.780 5,660,000 9,868,540 1.7436 564.9 561.6 564.9 558.4 581.2 17,334 569.33 -1.14%
2010-07-26 0 1.750 1.740 1.750 1.620 1.770 14,658,000 25,059,420 1.7096 571.4 568.2 571.4 529.0 578.0 44,890 558.24 7.36%
2010-07-23 0 1.630 1.620 1.630 1.590 1.660 8,448,000 13,729,140 1.6251 532.2 529.0 532.2 519.2 542.0 25,872 530.66 -0.61%
2010-07-22 0 1.640 1.630 1.640 1.380 1.650 11,282,000 17,657,240 1.5651 535.5 532.2 535.5 450.6 538.8 34,551 511.05 16.31%
2010-07-21 0 1.410 1.400 1.410 1.370 1.430 2,486,000 3,495,040 1.4059 460.4 457.1 460.4 447.3 466.9 7,613 459.07 0.71%
2010-07-20 0 1.400 1.390 1.400 1.320 1.410 2,489,700 3,424,515 1.3755 457.1 453.9 457.1 431.0 460.4 7,625 449.13 2.19%
2010-07-19 0 1.370 1.370 1.380 1.220 1.390 3,150,000 4,250,980 1.3495 447.3 447.3 450.6 398.4 453.9 9,647 440.66 1.48%
2010-07-16 0 1.350 1.340 1.360 1.250 1.360 7,288,000 9,598,420 1.3170 440.8 437.6 444.1 408.2 444.1 22,320 430.05 3.85%
2010-07-15 0 1.300 1.290 1.300 1.250 1.380 6,676,000 8,702,300 1.3035 424.5 421.2 424.5 408.2 450.6 20,445 425.64 -2.99%
2010-07-14 0 1.340 1.330 1.340 1.330 1.380 2,996,000 4,055,700 1.3537 437.6 434.3 437.6 434.3 450.6 9,175 442.03 -0.74%
2010-07-13 0 1.350 1.350 1.360 1.350 1.370 2,392,000 3,234,220 1.3521 440.8 440.8 444.1 440.8 447.3 7,326 441.50 -1.46%
2010-07-12 0 1.370 1.360 1.370 1.340 1.380 3,350,000 4,595,300 1.3717 447.3 444.1 447.3 437.6 450.6 10,259 447.91 -0.72%
2010-07-09 0 1.380 1.380 1.390 1.310 1.420 7,664,000 10,590,760 1.3819 450.6 450.6 453.9 427.8 463.7 23,471 451.23 2.99%
2010-07-08 0 1.340 1.320 1.340 1.250 1.370 16,470,000 21,551,960 1.3086 437.6 431.0 437.6 408.2 447.3 50,439 427.28 8.06%
2010-07-07 0 1.240 1.220 1.240 0.990 1.340 54,480,000 63,371,020 1.1632 404.9 398.4 404.9 323.3 437.6 166,845 379.82 -8.15%
2010-07-06 0 1.350 1.350 1.360 1.280 1.520 28,650,000 38,549,500 1.3455 440.8 440.8 444.1 418.0 496.3 87,741 439.36 -10.00%
2010-07-05 0 1.500 1.480 1.500 1.480 1.530 7,724,000 11,616,140 1.5039 489.8 483.3 489.8 483.3 499.6 23,655 491.07 -1.32%
2010-07-02 0 1.520 1.510 1.530 1.510 1.640 8,320,000 12,923,220 1.5533 496.3 493.1 499.6 493.1 535.5 25,480 507.19 -5.00%
2010-06-30 0 1.600 1.580 1.600 1.540 1.630 6,608,000 10,446,460 1.5809 522.4 515.9 522.4 502.9 532.2 20,237 516.21 -3.03%
2010-06-29 0 1.650 1.650 1.660 1.630 1.740 8,458,000 14,169,560 1.6753 538.8 538.8 542.0 532.2 568.2 25,903 547.03 -5.17%
2010-06-28 0 1.740 1.730 1.740 1.740 1.800 4,032,000 7,075,080 1.7547 568.2 564.9 568.2 568.2 587.8 12,348 572.97 -0.57%
2010-06-25 0 1.750 1.730 1.750 1.700 1.780 6,056,000 10,528,440 1.7385 571.4 564.9 571.4 555.1 581.2 18,546 567.68 0.00%
2010-06-24 0 1.750 1.750 1.780 1.730 1.820 7,854,000 13,859,300 1.7646 571.4 571.4 581.2 564.9 594.3 24,053 576.20 -2.78%
2010-06-23 0 1.800 1.790 1.800 1.750 2.050 38,486,000 71,656,560 1.8619 587.8 584.5 587.8 571.4 669.4 117,863 607.96 3.45%
2010-06-22 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 568.2 - - - - 0 - 0.00%
2010-06-02 1 1.740 1.730 1.750 1.740 1.820 2,136,000 3,764,900 1.7626 568.2 564.9 571.4 568.2 594.3 6,542 575.54 -1.69%
2010-06-01 0 1.770 1.760 1.770 1.720 1.810 2,368,000 4,161,800 1.7575 578.0 574.7 578.0 561.6 591.0 7,252 573.88 -0.56%
2010-05-31 0 1.780 1.780 1.790 1.750 1.900 4,414,000 7,926,600 1.7958 581.2 581.2 584.5 571.4 620.4 13,518 586.38 -2.20%
2010-05-28 0 1.820 1.810 1.820 1.800 1.950 4,482,000 8,440,600 1.8832 594.3 591.0 594.3 587.8 636.7 13,726 614.93 0.55%
2010-05-27 0 1.810 1.800 1.810 1.700 1.810 7,084,000 12,562,740 1.7734 591.0 587.8 591.0 555.1 591.0 21,695 579.07 4.62%
2010-05-26 0 1.730 1.740 1.750 1.680 1.750 5,788,000 9,892,600 1.7092 564.9 568.2 571.4 548.6 571.4 17,726 558.09 1.17%
2010-05-25 0 1.710 1.700 1.710 1.660 1.790 14,884,000 25,426,780 1.7083 558.4 555.1 558.4 542.0 584.5 45,582 557.82 -4.47%
2010-05-24 0 1.790 1.790 1.800 1.660 1.820 22,174,000 38,942,560 1.7562 584.5 584.5 587.8 542.0 594.3 67,908 573.46 7.83%
2010-05-20 0 1.660 1.640 1.660 1.630 1.910 24,818,000 43,038,760 1.7342 542.0 535.5 542.0 532.2 623.7 76,005 566.26 -11.70%
2010-05-19 0 1.880 1.870 1.880 1.870 1.980 8,798,000 16,803,040 1.9099 613.9 610.6 613.9 610.6 646.5 26,944 623.63 -2.59%
2010-05-18 0 1.930 1.930 1.940 1.800 1.970 20,206,000 38,023,520 1.8818 630.2 630.2 633.5 587.8 643.3 61,881 614.46 2.66%
2010-05-17 0 1.880 1.880 1.890 1.830 2.060 24,748,000 47,504,300 1.9195 613.9 613.9 617.1 597.6 672.7 75,791 626.78 -10.05%
2010-05-14 0 2.090 2.070 2.090 2.070 2.160 14,684,000 31,027,980 2.1130 682.4 675.9 682.4 675.9 705.3 44,970 689.97 -2.34%
2010-05-13 0 2.140 2.140 2.150 2.090 2.180 24,794,000 52,969,980 2.1364 698.8 698.8 702.0 682.4 711.8 75,932 697.60 2.88%
2010-05-12 0 2.080 2.080 2.100 2.060 2.160 17,950,000 37,699,840 2.1003 679.2 679.2 685.7 672.7 705.3 54,972 685.80 -2.80%
2010-05-11 0 2.140 2.140 2.150 2.130 2.180 8,068,000 17,395,180 2.1561 698.8 698.8 702.0 695.5 711.8 24,708 704.02 -0.47%
2010-05-10 0 2.150 2.140 2.150 2.130 2.190 11,422,000 24,577,900 2.1518 702.0 698.8 702.0 695.5 715.1 34,980 702.63 -1.38%
2010-05-07 0 2.180 2.170 2.190 2.060 2.200 12,586,000 26,857,080 2.1339 711.8 708.6 715.1 672.7 718.4 38,545 696.78 -0.91%
2010-05-06 0 2.200 2.180 2.200 2.130 2.260 11,890,000 26,093,180 2.1945 718.4 711.8 718.4 695.5 738.0 36,413 716.59 -1.79%
2010-05-05 0 2.240 2.240 2.260 2.210 2.320 8,344,000 18,736,160 2.2455 731.4 731.4 738.0 721.6 757.6 25,554 733.21 -3.45%
2010-05-04 0 2.320 2.310 2.320 2.230 2.380 7,876,000 17,986,440 2.2837 757.6 754.3 757.6 728.2 777.1 24,120 745.70 2.20%
2010-05-03 0 2.270 2.260 2.280 2.240 2.360 8,491,700 19,380,631 2.2823 741.2 738.0 744.5 731.4 770.6 26,006 745.24 -3.81%
2010-04-30 0 2.360 2.360 2.400 2.300 2.400 15,328,000 35,994,320 2.3483 770.6 770.6 783.7 751.0 783.7 46,942 766.78 3.51%
2010-04-29 0 2.280 2.280 2.330 2.190 2.430 60,982,000 139,038,060 2.2800 744.5 744.5 760.8 715.1 793.5 186,757 744.48 -8.43%
2010-04-28 0 2.490 2.490 2.500 2.460 2.570 15,254,000 38,006,600 2.4916 813.1 813.1 816.3 803.3 839.2 46,715 813.58 -1.58%
2010-04-27 0 2.530 2.540 2.550 2.520 2.650 5,214,000 13,434,660 2.5767 826.1 829.4 832.7 822.9 865.3 15,968 841.36 -2.69%
2010-04-26 0 2.600 2.600 2.610 2.520 2.640 25,248,000 65,397,900 2.5902 849.0 849.0 852.2 822.9 862.0 77,322 845.79 2.77%
2010-04-23 0 2.530 2.530 2.560 2.500 2.720 38,808,000 100,434,000 2.5880 826.1 826.1 835.9 816.3 888.2 118,850 845.05 -5.95%
2010-04-22 0 2.690 2.690 2.700 2.400 2.740 24,728,000 65,291,360 2.6404 878.4 878.4 881.6 783.7 894.7 75,730 862.17 3.86%
2010-04-21 1 - - - - - 0 0 - 845.7 - - - - 0 - 0.00%
2010-04-20 0 2.590 2.600 2.610 2.490 2.700 31,218,000 81,079,340 2.5972 845.7 849.0 852.2 813.1 881.6 95,605 848.06 2.78%
2010-04-19 0 2.520 2.510 2.520 2.490 2.540 10,342,000 26,103,140 2.5240 822.9 819.6 822.9 813.1 829.4 31,672 824.16 0.80%
2010-04-16 0 2.500 2.490 2.500 2.460 2.540 11,542,000 28,985,100 2.5113 816.3 813.1 816.3 803.3 829.4 35,347 820.01 0.00%
2010-04-15 0 2.500 2.500 2.510 2.490 2.540 12,438,000 31,199,140 2.5084 816.3 816.3 819.6 813.1 829.4 38,091 819.06 0.40%
2010-04-14 0 2.490 2.510 2.520 2.450 2.560 15,326,000 38,407,720 2.5060 813.1 819.6 822.9 800.0 835.9 46,936 818.30 -0.40%
2010-04-13 0 2.500 2.490 2.500 2.330 2.550 24,700,000 60,745,180 2.4593 816.3 813.1 816.3 760.8 832.7 75,644 803.04 6.38%
2010-04-12 0 2.350 2.340 2.350 2.290 2.360 9,582,000 22,324,920 2.3299 767.3 764.1 767.3 747.8 770.6 29,345 760.78 1.29%
2010-04-09 0 2.320 2.320 2.330 2.300 2.330 4,568,000 10,584,240 2.3170 757.6 757.6 760.8 751.0 760.8 13,990 756.58 1.31%
2010-04-08 0 2.290 2.290 2.300 2.290 2.340 5,738,000 13,199,620 2.3004 747.8 747.8 751.0 747.8 764.1 17,573 751.15 -1.29%
2010-04-07 0 2.320 2.320 2.330 2.300 2.350 8,558,000 19,821,420 2.3161 757.6 757.6 760.8 751.0 767.3 26,209 756.29 0.00%
2010-04-01 0 2.320 2.310 2.330 2.290 2.350 6,870,000 15,942,480 2.3206 757.6 754.3 760.8 747.8 767.3 21,039 757.74 0.87%
2010-03-31 0 2.300 2.290 2.300 2.280 2.360 5,736,000 13,356,600 2.3286 751.0 747.8 751.0 744.5 770.6 17,566 760.34 -0.86%
2010-03-30 0 2.320 2.320 2.330 2.280 2.330 4,280,000 9,873,820 2.3070 757.6 757.6 760.8 744.5 760.8 13,108 753.30 1.75%
2010-03-29 0 2.280 2.280 2.290 2.260 2.300 4,802,000 10,954,500 2.2812 744.5 744.5 747.8 738.0 751.0 14,706 744.89 -1.30%
2010-03-26 0 2.310 2.300 2.320 2.280 2.330 2,316,000 5,331,960 2.3022 754.3 751.0 757.6 744.5 760.8 7,093 751.75 0.87%
2010-03-25 0 2.290 2.290 2.310 2.250 2.350 4,018,000 9,264,560 2.3058 747.8 747.8 754.3 734.7 767.3 12,305 752.90 -0.43%
2010-03-24 0 2.300 2.290 2.320 2.290 2.390 7,698,000 17,852,040 2.3190 751.0 747.8 757.6 747.8 780.4 23,575 757.24 -2.13%
2010-03-23 0 2.350 2.350 2.370 2.350 2.450 8,592,000 20,753,920 2.4155 767.3 767.3 773.9 767.3 800.0 26,313 788.73 -1.26%
2010-03-22 0 2.380 2.380 2.400 2.280 2.400 15,974,000 37,701,400 2.3602 777.1 777.1 783.7 744.5 783.7 48,920 770.67 3.48%
2010-03-19 0 2.300 2.280 2.300 2.270 2.340 7,894,000 18,108,080 2.2939 751.0 744.5 751.0 741.2 764.1 24,175 749.03 0.88%
2010-03-18 0 2.280 2.270 2.280 2.230 2.340 8,434,000 19,268,200 2.2846 744.5 741.2 744.5 728.2 764.1 25,829 745.99 0.44%
2010-03-17 0 2.270 2.260 2.280 2.240 2.360 10,504,000 23,934,240 2.2786 741.2 738.0 744.5 731.4 770.6 32,168 744.03 0.89%
2010-03-16 0 2.250 2.240 2.250 2.230 2.390 15,950,000 36,174,240 2.2680 734.7 731.4 734.7 728.2 780.4 48,847 740.56 -3.85%
2010-03-15 0 2.340 2.330 2.350 2.310 2.430 9,730,000 22,737,180 2.3368 764.1 760.8 767.3 754.3 793.5 29,798 763.04 -2.50%
2010-03-12 0 2.400 2.400 2.410 2.360 2.440 8,294,000 19,966,840 2.4074 783.7 783.7 786.9 770.6 796.7 25,400 786.08 1.27%
2010-03-11 0 2.370 2.360 2.370 2.300 2.440 9,152,000 21,536,400 2.3532 773.9 770.6 773.9 751.0 796.7 28,028 768.39 -2.07%
2010-03-10 0 2.420 2.400 2.420 2.290 2.420 10,958,000 26,024,800 2.3750 790.2 783.7 790.2 747.8 790.2 33,559 775.50 5.22%
2010-03-09 0 2.300 2.280 2.300 2.250 2.410 15,388,000 35,890,660 2.3324 751.0 744.5 751.0 734.7 786.9 47,126 761.59 -4.56%
2010-03-08 0 2.410 2.400 2.410 2.350 2.570 29,350,000 70,949,600 2.4174 786.9 783.7 786.9 767.3 839.2 89,884 789.34 -4.74%
2010-03-05 0 2.530 2.530 2.540 2.500 2.560 5,828,000 14,733,040 2.5280 826.1 826.1 829.4 816.3 835.9 17,848 825.46 -1.17%
2010-03-04 0 2.560 2.560 2.570 2.560 2.660 4,462,000 11,546,980 2.5878 835.9 835.9 839.2 835.9 868.6 13,665 845.01 -3.03%
2010-03-03 0 2.640 2.630 2.640 2.600 2.710 5,870,000 15,545,440 2.6483 862.0 858.8 862.0 849.0 884.9 17,977 864.75 -1.49%
2010-03-02 0 2.680 2.670 2.680 2.650 2.790 10,154,000 27,347,840 2.6933 875.1 871.8 875.1 865.3 911.0 31,097 879.45 -2.19%
2010-03-01 0 2.740 2.730 2.740 2.550 2.790 34,578,000 93,493,120 2.7038 894.7 891.4 894.7 832.7 911.0 105,895 882.88 6.61%
2010-02-26 0 2.570 2.570 2.580 2.490 2.580 8,028,000 20,299,780 2.5286 839.2 839.2 842.4 813.1 842.4 24,586 825.67 3.21%
2010-02-25 0 2.490 2.490 2.500 2.480 2.530 4,577,000 11,431,710 2.4976 813.1 813.1 816.3 809.8 826.1 14,017 815.56 -1.58%
2010-02-24 0 2.530 2.520 2.530 2.500 2.540 6,321,000 15,910,070 2.5170 826.1 822.9 826.1 816.3 829.4 19,358 821.88 0.80%
2010-02-23 0 2.510 2.510 2.520 2.500 2.540 3,552,000 8,931,440 2.5145 819.6 819.6 822.9 816.3 829.4 10,878 821.06 -0.79%
2010-02-22 0 2.530 2.520 2.530 2.440 2.560 5,222,000 13,300,080 2.5469 826.1 822.9 826.1 796.7 835.9 15,992 831.65 0.80%
2010-02-19 0 2.510 2.500 2.520 2.500 2.530 2,049,000 5,149,490 2.5132 819.6 816.3 822.9 816.3 826.1 6,275 820.63 0.00%
2010-02-18 0 2.510 2.500 2.520 2.500 2.540 1,896,000 4,764,380 2.5129 819.6 816.3 822.9 816.3 829.4 5,806 820.53 -0.79%
2010-02-17 0 2.530 2.510 2.530 2.500 2.570 2,178,000 5,502,320 2.5263 826.1 819.6 826.1 816.3 839.2 6,670 824.92 -0.39%
2010-02-12 0 2.540 2.530 2.540 2.480 2.550 3,496,000 8,784,940 2.5129 829.4 826.1 829.4 809.8 832.7 10,706 820.52 2.01%
2010-02-11 0 2.490 2.480 2.510 2.470 2.530 3,718,000 9,266,840 2.4924 813.1 809.8 819.6 806.5 826.1 11,386 813.85 -0.40%
2010-02-10 0 2.500 2.490 2.510 2.490 2.540 2,486,000 6,244,180 2.5117 816.3 813.1 819.6 813.1 829.4 7,613 820.16 0.40%
2010-02-09 0 2.490 2.470 2.480 2.470 2.530 4,796,000 11,935,880 2.4887 813.1 806.5 809.8 806.5 826.1 14,688 812.64 -1.97%
2010-02-08 0 2.540 2.520 2.540 2.480 2.630 8,980,000 22,801,420 2.5391 829.4 822.9 829.4 809.8 858.8 27,501 829.10 -1.93%
2010-02-05 0 2.590 2.580 2.590 2.460 2.640 15,492,000 39,341,400 2.5395 845.7 842.4 845.7 803.3 862.0 47,444 829.21 -1.89%
2010-02-04 0 2.640 2.630 2.650 2.530 2.670 19,114,000 50,256,580 2.6293 862.0 858.8 865.3 826.1 871.8 58,537 858.55 4.35%
2010-02-03 0 2.530 2.490 2.530 2.450 2.620 7,142,000 18,039,840 2.5259 826.1 813.1 826.1 800.0 855.5 21,872 824.78 -1.94%
2010-02-02 0 2.580 2.570 2.580 2.520 2.730 15,412,000 40,622,480 2.6358 842.4 839.2 842.4 822.9 891.4 47,199 860.66 1.57%
2010-02-01 0 2.540 2.530 2.540 2.400 2.560 18,828,000 47,288,780 2.5116 829.4 826.1 829.4 783.7 835.9 57,661 820.12 5.83%
2010-01-29 0 2.400 2.390 2.400 2.300 2.500 20,624,000 49,384,900 2.3945 783.7 780.4 783.7 751.0 816.3 63,161 781.89 0.42%
2010-01-28 0 2.390 2.390 2.400 2.030 2.400 25,420,000 57,700,900 2.2699 780.4 780.4 783.7 662.9 783.7 77,849 741.19 19.50%
2010-01-27 0 2.000 2.000 2.010 1.800 2.210 17,598,000 35,447,000 2.0143 653.1 653.1 656.3 587.8 721.6 53,894 657.72 -7.83%
2010-01-26 0 2.170 2.200 2.230 2.100 2.440 15,900,000 36,158,580 2.2741 708.6 718.4 728.2 685.7 796.7 48,694 742.57 -8.05%
2010-01-25 0 2.360 2.360 2.380 2.320 2.400 8,853,000 20,804,600 2.3500 770.6 770.6 777.1 757.6 783.7 27,112 767.35 -2.07%
2010-01-22 0 2.410 2.390 2.410 2.310 2.440 12,281,000 29,121,200 2.3712 786.9 780.4 786.9 754.3 796.7 37,611 774.28 -2.82%
2010-01-21 0 2.480 2.470 2.480 2.460 2.540 9,022,000 22,503,860 2.4943 809.8 806.5 809.8 803.3 829.4 27,630 814.48 0.00%
2010-01-20 0 2.480 2.480 2.500 2.470 2.670 16,364,000 41,500,640 2.5361 809.8 809.8 816.3 806.5 871.8 50,115 828.11 -6.06%
2010-01-19 0 2.640 2.630 2.640 2.620 2.740 20,546,000 54,972,000 2.6756 862.0 858.8 862.0 855.5 894.7 62,922 873.65 -0.75%
2010-01-18 0 2.660 2.650 2.660 2.520 2.720 15,470,000 41,266,720 2.6675 868.6 865.3 868.6 822.9 888.2 47,377 871.03 -1.48%
2010-01-15 0 2.700 2.700 2.710 2.650 2.750 18,988,000 51,517,200 2.7131 881.6 881.6 884.9 865.3 898.0 58,151 885.92 1.89%
2010-01-14 0 2.650 2.650 2.660 2.370 2.690 40,547,428 106,233,684 2.6200 865.3 865.3 868.6 773.9 878.4 124,176 855.51 12.77%
2010-01-13 0 2.350 2.350 2.360 2.300 2.500 16,823,000 39,937,030 2.3740 767.3 767.3 770.6 751.0 816.3 51,520 775.17 -4.08%
2010-01-12 0 2.450 2.450 2.460 2.420 2.580 21,890,000 54,676,520 2.4978 800.0 800.0 803.3 790.2 842.4 67,038 815.60 -2.78%
2010-01-11 0 2.520 2.510 2.520 2.410 2.670 46,862,000 120,026,340 2.5613 822.9 819.6 822.9 786.9 871.8 143,515 836.33 4.13%
2010-01-08 0 2.420 2.420 2.430 2.240 2.440 30,890,000 73,102,060 2.3665 790.2 790.2 793.5 731.4 796.7 94,601 772.74 7.56%
2010-01-07 0 2.250 2.240 2.250 2.080 2.350 19,658,000 43,914,940 2.2339 734.7 731.4 734.7 679.2 767.3 60,203 729.45 5.14%
2010-01-06 0 2.140 2.130 2.150 2.100 2.350 21,942,000 48,890,620 2.2282 698.8 695.5 702.0 685.7 767.3 67,197 727.57 -7.76%
2010-01-05 0 2.320 2.300 2.310 2.220 2.480 39,102,000 92,097,000 2.3553 757.6 751.0 754.3 724.9 809.8 119,750 769.08 0.43%
2010-01-04 0 2.310 2.310 2.320 1.980 2.320 42,328,000 91,823,280 2.1693 754.3 754.3 757.6 646.5 757.6 129,630 708.35 16.08%
2009-12-31 0 1.990 1.990 2.000 1.870 2.060 37,056,000 73,901,040 1.9943 649.8 649.8 653.1 610.6 672.7 113,484 651.20 5.29%
2009-12-30 0 1.890 1.870 1.890 1.440 1.900 58,791,000 101,456,280 1.7257 617.1 610.6 617.1 470.2 620.4 180,047 563.50 30.34%
2009-12-29 0 1.450 1.440 1.450 1.430 1.480 8,022,000 11,604,420 1.4466 473.5 470.2 473.5 466.9 483.3 24,567 472.35 0.00%
2009-12-28 0 1.450 1.440 1.450 1.430 1.490 14,744,000 21,407,560 1.4520 473.5 470.2 473.5 466.9 486.5 45,154 474.11 0.00%
2009-12-24 0 1.450 1.440 1.450 1.440 1.480 4,392,000 6,368,800 1.4501 473.5 470.2 473.5 470.2 483.3 13,450 473.50 0.00%
2009-12-23 0 1.450 1.440 1.450 1.410 1.490 12,636,000 18,340,360 1.4514 473.5 470.2 473.5 460.4 486.5 38,698 473.94 3.57%
2009-12-22 0 1.400 1.390 1.400 1.340 1.420 11,146,000 15,491,240 1.3898 457.1 453.9 457.1 437.6 463.7 34,135 453.83 5.26%
2009-12-21 0 1.330 1.310 1.330 1.310 1.420 16,912,000 22,924,460 1.3555 434.3 427.8 434.3 427.8 463.7 51,793 442.62 -5.67%
2009-12-18 0 1.410 1.400 1.410 1.340 1.500 23,702,000 33,265,220 1.4035 460.4 457.1 460.4 437.6 489.8 72,587 458.28 -5.37%
2009-12-17 0 1.490 1.480 1.490 1.400 1.570 47,246,000 71,065,680 1.5042 486.5 483.3 486.5 457.1 512.7 144,691 491.16 3.47%
2009-12-16 0 1.440 1.430 1.440 1.310 1.480 33,786,000 48,480,160 1.4349 470.2 466.9 470.2 427.8 483.3 103,470 468.54 5.11%
2009-12-15 0 1.370 1.360 1.370 1.170 1.370 47,075,330 60,386,029 1.2828 447.3 444.1 447.3 382.0 447.3 144,168 418.86 15.13%
2009-12-14 0 1.190 1.170 1.180 1.060 1.260 64,684,000 75,476,440 1.1668 388.6 382.0 385.3 346.1 411.4 198,095 381.01 13.33%
2009-12-11 0 1.050 1.050 1.060 1.000 1.080 16,864,000 17,779,020 1.0543 342.9 342.9 346.1 326.5 352.7 51,646 344.25 5.00%
2009-12-10 0 1.000 1.000 1.020 0.970 1.030 14,718,000 14,809,880 1.0062 326.5 326.5 333.1 316.7 336.3 45,074 328.57 2.04%
2009-12-09 0 0.980 0.970 0.980 0.930 1.040 32,374,000 32,019,180 0.9890 320.0 316.7 320.0 303.7 339.6 99,145 322.95 8.89%
2009-12-08 0 0.900 0.890 0.900 0.900 1.060 55,650,000 54,522,240 0.9797 293.9 290.6 293.9 293.9 346.1 170,428 319.91 -3.23%
2009-12-07 0 0.930 0.930 0.940 0.850 0.940 18,310,000 16,284,680 0.8894 303.7 303.7 306.9 277.6 306.9 56,074 290.41 6.90%
2009-12-04 0 0.870 0.860 0.870 0.780 1.010 66,190,000 60,047,920 0.9072 284.1 280.8 284.1 254.7 329.8 202,707 296.23 11.54%
2009-12-03 0 0.780 0.770 0.780 0.740 0.790 9,696,000 7,456,860 0.7691 254.7 251.4 254.7 241.6 258.0 29,694 251.12 4.00%
2009-12-02 0 0.750 0.740 0.750 0.730 0.760 8,214,000 6,138,320 0.7473 244.9 241.6 244.9 238.4 248.2 25,155 244.02 0.00%
2009-12-01 0 0.750 0.740 0.750 0.710 0.750 3,964,000 2,918,780 0.7363 244.9 241.6 244.9 231.8 244.9 12,140 240.43 4.17%
2009-11-30 0 0.720 0.710 0.720 0.670 0.720 3,290,000 2,331,480 0.7087 235.1 231.8 235.1 218.8 235.1 10,076 231.40 5.88%
2009-11-27 0 0.680 0.670 0.680 0.680 0.700 3,636,000 2,498,120 0.6871 222.0 218.8 222.0 222.0 228.6 11,135 224.34 -2.86%
2009-11-26 0 0.700 0.700 0.710 0.680 0.700 3,308,000 2,272,940 0.6871 228.6 228.6 231.8 222.0 228.6 10,131 224.36 2.94%
2009-11-25 0 0.680 0.680 0.690 0.670 0.690 4,830,000 3,272,180 0.6775 222.0 222.0 225.3 218.8 225.3 14,792 221.21 0.00%
2009-11-24 0 0.680 0.670 0.680 0.660 0.710 14,250,000 9,707,500 0.6812 222.0 218.8 222.0 215.5 231.8 43,641 222.44 -4.23%
2009-11-23 0 0.710 0.700 0.720 0.700 0.730 15,914,000 11,360,640 0.7139 231.8 228.6 235.1 228.6 238.4 48,737 233.10 1.43%
2009-11-20 0 0.700 0.690 0.700 0.680 0.710 6,222,000 4,322,100 0.6946 228.6 225.3 228.6 222.0 231.8 19,055 226.82 0.00%
2009-11-19 0 0.700 0.690 0.700 0.700 0.750 14,574,000 10,480,520 0.7191 228.6 225.3 228.6 228.6 244.9 44,633 234.82 -6.67%
2009-11-18 0 0.750 0.740 0.750 0.720 0.770 21,502,000 16,008,000 0.7445 244.9 241.6 244.9 235.1 251.4 65,850 243.10 0.00%
2009-11-17 0 0.750 0.740 0.750 0.740 0.780 10,180,000 7,688,920 0.7553 244.9 241.6 244.9 241.6 254.7 31,176 246.63 1.35%
2009-11-16 0 0.740 0.730 0.740 0.710 0.780 18,506,000 13,773,380 0.7443 241.6 238.4 241.6 231.8 254.7 56,675 243.03 -1.33%
2009-11-13 0 0.750 0.740 0.750 0.720 0.790 17,362,000 13,152,740 0.7576 244.9 241.6 244.9 235.1 258.0 53,171 247.37 2.74%
2009-11-12 0 0.730 0.730 0.740 0.640 0.740 13,290,000 9,291,720 0.6992 238.4 238.4 241.6 209.0 241.6 40,701 228.29 14.06%
2009-11-11 0 0.640 0.640 0.650 0.640 0.660 1,450,000 942,260 0.6498 209.0 209.0 212.2 209.0 215.5 4,441 212.19 0.00%
2009-11-10 0 0.640 0.630 0.640 0.620 0.650 1,736,000 1,096,520 0.6316 209.0 205.7 209.0 202.4 212.2 5,316 206.25 4.92%
2009-11-09 0 0.610 0.600 0.630 0.610 0.630 3,896,000 2,416,700 0.6203 199.2 195.9 205.7 199.2 205.7 11,932 202.55 -3.17%
2009-11-06 0 0.630 0.630 0.640 0.630 0.650 1,706,000 1,086,400 0.6368 205.7 205.7 209.0 205.7 212.2 5,225 207.94 -3.08%
2009-11-05 0 0.650 0.640 0.650 0.640 0.650 668,000 431,020 0.6452 212.2 209.0 212.2 209.0 212.2 2,046 210.69 1.56%
2009-11-04 0 0.640 0.640 0.660 0.640 0.670 2,650,000 1,729,440 0.6526 209.0 209.0 215.5 209.0 218.8 8,116 213.10 0.00%
2009-11-03 0 0.640 0.620 0.640 0.630 0.650 1,804,000 1,158,400 0.6421 209.0 202.4 209.0 205.7 212.2 5,525 209.67 1.59%
2009-11-02 0 0.630 0.630 0.640 0.610 0.640 3,992,000 2,520,240 0.6313 205.7 205.7 209.0 199.2 209.0 12,226 206.15 -1.56%
2009-10-30 0 0.640 0.630 0.640 0.630 0.660 690,000 443,900 0.6433 209.0 205.7 209.0 205.7 215.5 2,113 210.07 1.59%
2009-10-29 0 0.630 0.630 0.650 0.620 0.650 3,436,000 2,177,400 0.6337 205.7 205.7 212.2 202.4 212.2 10,523 206.92 -3.08%
2009-10-28 0 0.650 0.650 0.670 0.650 0.660 508,000 332,240 0.6540 212.2 212.2 218.8 212.2 215.5 1,556 213.56 -2.99%
2009-10-27 0 0.670 0.670 0.680 0.630 0.680 1,246,000 815,820 0.6548 218.8 218.8 222.0 205.7 222.0 3,816 213.80 0.00%
2009-10-23 0 0.670 0.650 0.670 0.640 0.670 1,314,000 859,500 0.6541 218.8 212.2 218.8 209.0 218.8 4,024 213.59 3.08%
2009-10-22 0 0.650 0.640 0.650 0.640 0.650 460,000 298,600 0.6491 212.2 209.0 212.2 209.0 212.2 1,409 211.96 0.00%
2009-10-21 0 0.650 0.650 0.660 0.630 0.660 534,000 340,100 0.6369 212.2 212.2 215.5 205.7 215.5 1,635 207.96 0.00%
2009-10-20 0 0.650 0.640 0.650 0.630 0.680 1,222,000 793,360 0.6492 212.2 209.0 212.2 205.7 222.0 3,742 211.99 0.00%
2009-10-19 0 0.650 0.640 0.670 0.640 0.670 1,504,000 986,080 0.6556 212.2 209.0 218.8 209.0 218.8 4,606 214.09 0.00%
2009-10-16 0 0.650 0.640 0.660 0.640 0.660 1,410,000 910,600 0.6458 212.2 209.0 215.5 209.0 215.5 4,318 210.88 0.00%
2009-10-15 0 0.650 0.640 0.650 0.640 0.650 368,000 237,680 0.6459 212.2 209.0 212.2 209.0 212.2 1,127 210.90 1.56%
2009-10-14 0 0.640 0.640 0.650 0.640 0.660 942,000 612,160 0.6499 209.0 209.0 212.2 209.0 215.5 2,885 212.20 -3.03%
2009-10-13 0 0.660 0.650 0.660 0.650 0.660 932,000 615,220 0.6601 215.5 212.2 215.5 212.2 215.5 2,854 215.55 1.54%
2009-10-12 0 0.650 0.640 0.650 0.650 0.690 2,906,000 1,912,940 0.6583 212.2 209.0 212.2 212.2 225.3 8,900 214.95 -2.99%
2009-10-09 0 0.670 0.660 0.670 0.660 0.670 946,000 631,460 0.6675 218.8 215.5 218.8 215.5 218.8 2,897 217.96 1.52%
2009-10-08 0 0.660 0.650 0.670 0.650 0.670 1,626,000 1,073,700 0.6603 215.5 212.2 218.8 212.2 218.8 4,980 215.62 3.13%
2009-10-07 0 0.640 0.630 0.650 0.630 0.650 302,000 192,980 0.6390 209.0 205.7 212.2 205.7 212.2 925 208.66 1.59%
2009-10-06 0 0.630 0.620 0.640 0.610 0.650 356,000 223,520 0.6279 205.7 202.4 209.0 199.2 212.2 1,090 205.02 -1.56%
2009-10-05 0 0.640 0.640 0.650 0.620 0.650 332,000 209,900 0.6322 209.0 209.0 212.2 202.4 212.2 1,017 206.44 1.59%
2009-10-02 0 0.630 0.620 0.660 0.630 0.660 192,000 121,960 0.6352 205.7 202.4 215.5 205.7 215.5 588 207.41 -4.55%
2009-09-30 0 0.660 0.650 0.660 0.640 0.660 968,000 633,060 0.6540 215.5 212.2 215.5 209.0 215.5 2,964 213.55 -1.49%
2009-09-29 0 0.670 0.660 0.670 0.660 0.680 1,220,000 819,400 0.6716 218.8 215.5 218.8 215.5 222.0 3,736 219.31 1.52%
2009-09-28 0 0.660 0.650 0.660 0.650 0.680 2,486,000 1,641,960 0.6605 215.5 212.2 215.5 212.2 222.0 7,613 215.67 -4.35%
2009-09-25 0 0.690 0.680 0.690 0.690 0.700 458,000 318,500 0.6954 225.3 222.0 225.3 225.3 228.6 1,403 227.07 -1.43%
2009-09-24 0 0.700 0.700 0.710 0.680 0.710 1,764,000 1,237,340 0.7014 228.6 228.6 231.8 222.0 231.8 5,402 229.04 -4.11%
2009-09-23 0 0.730 0.730 0.740 0.730 0.740 1,150,000 850,440 0.7395 238.4 238.4 241.6 238.4 241.6 3,522 241.47 -1.35%
2009-09-22 0 0.740 0.740 0.750 0.730 0.750 1,386,000 1,025,160 0.7397 241.6 241.6 244.9 238.4 244.9 4,245 241.52 0.00%
2009-09-21 0 0.740 0.740 0.750 0.740 0.750 2,372,000 1,759,100 0.7416 241.6 241.6 244.9 241.6 244.9 7,264 242.16 0.00%
2009-09-18 0 0.740 0.740 0.750 0.740 0.760 3,874,000 2,922,320 0.7543 241.6 241.6 244.9 241.6 248.2 11,864 246.32 -1.33%
2009-09-17 0 0.750 0.740 0.750 0.750 0.760 4,922,000 3,699,100 0.7515 244.9 241.6 244.9 244.9 248.2 15,074 245.40 -1.32%
2009-09-16 0 0.760 0.750 0.760 0.740 0.760 1,842,000 1,393,960 0.7568 248.2 244.9 248.2 241.6 248.2 5,641 247.11 4.11%
2009-09-15 0 0.730 0.730 0.750 0.730 0.770 1,900,000 1,435,040 0.7553 238.4 238.4 244.9 238.4 251.4 5,819 246.62 -3.95%
2009-09-14 0 0.760 0.760 0.770 0.760 0.790 4,746,000 3,671,040 0.7735 248.2 248.2 251.4 248.2 258.0 14,535 252.57 -3.80%
2009-09-11 0 0.790 0.780 0.790 0.760 0.800 5,997,000 4,651,930 0.7757 258.0 254.7 258.0 248.2 261.2 18,366 253.29 2.60%
2009-09-10 0 0.770 0.760 0.770 0.770 0.780 2,298,000 1,779,500 0.7744 251.4 248.2 251.4 251.4 254.7 7,038 252.86 -1.28%
2009-09-09 0 0.780 0.770 0.780 0.760 0.780 866,000 667,420 0.7707 254.7 251.4 254.7 248.2 254.7 2,652 251.65 1.30%
2009-09-08 0 0.770 0.760 0.770 0.730 0.770 6,064,000 4,594,020 0.7576 251.4 248.2 251.4 238.4 251.4 18,571 247.38 4.05%
2009-09-07 0 0.740 0.740 0.750 0.740 0.760 3,242,000 2,428,740 0.7491 241.6 241.6 244.9 241.6 248.2 9,929 244.62 -1.33%
2009-09-04 0 0.750 0.740 0.750 0.720 0.750 2,172,000 1,619,980 0.7458 244.9 241.6 244.9 235.1 244.9 6,652 243.54 2.74%
2009-09-03 0 0.730 0.730 0.740 0.720 0.770 6,026,000 4,469,420 0.7417 238.4 238.4 241.6 235.1 251.4 18,455 242.18 -3.95%
2009-09-02 0 0.760 0.750 0.760 0.750 0.790 5,336,000 4,099,900 0.7683 248.2 244.9 248.2 244.9 258.0 16,342 250.89 0.00%
2009-09-01 0 0.760 0.760 0.770 0.740 0.790 3,874,000 2,982,560 0.7699 248.2 248.2 251.4 241.6 258.0 11,864 251.39 0.00%
2009-08-31 0 0.760 0.750 0.760 0.720 0.810 12,540,000 9,669,940 0.7711 248.2 244.9 248.2 235.1 264.5 38,404 251.80 4.11%
2009-08-28 0 0.730 0.720 0.730 0.720 0.800 10,072,000 7,471,180 0.7418 238.4 235.1 238.4 235.1 261.2 30,846 242.21 -8.75%
2009-08-27 0 0.800 0.800 0.810 0.670 0.810 34,494,000 25,125,220 0.7284 261.2 261.2 264.5 218.8 264.5 105,638 237.84 21.21%
2009-08-26 0 0.660 0.660 0.670 0.640 0.680 6,904,000 4,584,420 0.6640 215.5 215.5 218.8 209.0 222.0 21,144 216.82 3.13%
2009-08-25 0 0.640 0.640 0.650 0.630 0.640 1,090,000 691,860 0.6347 209.0 209.0 212.2 205.7 209.0 3,338 207.26 -1.54%
2009-08-24 0 0.650 0.640 0.650 0.640 0.660 3,208,000 2,093,520 0.6526 212.2 209.0 212.2 209.0 215.5 9,824 213.09 1.56%
2009-08-21 0 0.640 0.640 0.650 0.640 0.650 2,818,000 1,824,980 0.6476 209.0 209.0 212.2 209.0 212.2 8,630 211.47 0.00%
2009-08-20 0 0.640 0.640 0.650 0.640 0.650 2,202,000 1,409,460 0.6401 209.0 209.0 212.2 209.0 212.2 6,744 209.01 3.23%
2009-08-19 0 0.620 0.620 0.640 0.620 0.650 1,800,000 1,134,320 0.6302 202.4 202.4 209.0 202.4 212.2 5,512 205.77 -3.12%
2009-08-18 0 0.640 0.630 0.640 0.630 0.660 2,916,000 1,861,320 0.6383 209.0 205.7 209.0 205.7 215.5 8,930 208.43 0.00%
2009-08-17 0 0.640 0.630 0.640 0.630 0.660 920,000 589,780 0.6411 209.0 205.7 209.0 205.7 215.5 2,818 209.33 1.59%
2009-08-14 0 0.630 0.630 0.650 0.630 0.650 328,000 209,740 0.6395 205.7 205.7 212.2 205.7 212.2 1,004 208.80 -1.56%
2009-08-13 0 0.640 0.640 0.650 0.640 0.660 2,396,000 1,569,620 0.6551 209.0 209.0 212.2 209.0 215.5 7,338 213.91 1.59%
2009-08-12 0 0.630 0.630 0.640 0.630 0.640 2,092,000 1,324,480 0.6331 205.7 205.7 209.0 205.7 209.0 6,407 206.73 -1.56%
2009-08-11 0 0.640 0.640 0.650 0.640 0.650 1,494,000 962,280 0.6441 209.0 209.0 212.2 209.0 212.2 4,575 210.32 0.00%
2009-08-10 0 0.640 0.640 0.650 0.640 0.660 864,000 562,000 0.6505 209.0 209.0 212.2 209.0 215.5 2,646 212.40 -1.54%
2009-08-07 0 0.650 0.650 0.660 0.650 0.660 1,750,000 1,148,940 0.6565 212.2 212.2 215.5 212.2 215.5 5,359 214.38 -1.52%
2009-08-06 0 0.660 0.660 0.670 0.650 0.670 1,534,000 1,006,820 0.6563 215.5 215.5 218.8 212.2 218.8 4,698 214.31 -2.94%
2009-08-05 0 0.680 0.670 0.680 0.670 0.680 4,522,000 3,059,720 0.6766 222.0 218.8 222.0 218.8 222.0 13,849 220.94 1.49%
2009-08-04 0 0.670 0.660 0.680 0.640 0.680 4,190,000 2,759,300 0.6585 218.8 215.5 222.0 209.0 222.0 12,832 215.03 0.00%
2009-08-03 0 0.670 0.670 0.680 0.660 0.680 3,632,000 2,433,140 0.6699 218.8 218.8 222.0 215.5 222.0 11,123 218.75 1.52%
2009-07-31 0 0.660 0.650 0.670 0.640 0.670 3,702,000 2,441,940 0.6596 215.5 212.2 218.8 209.0 218.8 11,337 215.39 3.13%
2009-07-30 0 0.640 0.630 0.640 0.630 0.640 1,352,000 857,140 0.6340 209.0 205.7 209.0 205.7 209.0 4,140 207.01 1.59%
2009-07-29 0 0.630 0.630 0.640 0.620 0.650 3,658,000 2,329,480 0.6368 205.7 205.7 209.0 202.4 212.2 11,203 207.94 -3.08%
2009-07-28 0 0.650 0.640 0.650 0.610 0.660 5,960,000 3,775,560 0.6335 212.2 209.0 212.2 199.2 215.5 18,252 206.85 1.56%
2009-07-27 0 0.640 0.640 0.670 0.610 0.670 9,996,000 6,301,220 0.6304 209.0 209.0 218.8 199.2 218.8 30,613 205.84 -3.03%
2009-07-24 0 0.660 0.650 0.660 0.640 0.670 1,380,000 901,640 0.6534 215.5 212.2 215.5 209.0 218.8 4,226 213.34 0.00%
2009-07-23 0 0.660 0.650 0.660 0.640 0.660 1,318,000 857,180 0.6504 215.5 212.2 215.5 209.0 215.5 4,036 212.36 3.13%
2009-07-22 0 0.640 0.640 0.650 0.630 0.650 1,080,000 687,800 0.6369 209.0 209.0 212.2 205.7 212.2 3,308 207.95 -3.03%
2009-07-21 0 0.660 0.630 0.660 0.630 0.660 860,000 550,400 0.6400 215.5 205.7 215.5 205.7 215.5 2,634 208.98 0.00%
2009-07-20 0 0.660 0.640 0.660 0.640 0.660 2,698,000 1,753,720 0.6500 215.5 209.0 215.5 209.0 215.5 8,263 212.25 1.54%
2009-07-17 0 0.650 0.650 0.660 0.640 0.660 968,000 629,860 0.6507 212.2 212.2 215.5 209.0 215.5 2,964 212.47 0.00%
2009-07-16 0 0.650 0.650 0.660 0.650 0.670 2,822,000 1,864,940 0.6609 212.2 212.2 215.5 212.2 218.8 8,642 215.79 -1.52%
2009-07-15 0 0.660 0.650 0.660 0.650 0.660 2,122,000 1,398,180 0.6589 215.5 212.2 215.5 212.2 215.5 6,499 215.15 1.54%
2009-07-14 0 0.650 0.640 0.650 0.620 0.670 4,684,000 3,029,580 0.6468 212.2 209.0 212.2 202.4 218.8 14,345 211.20 3.17%
2009-07-13 0 0.630 0.610 0.620 0.600 0.630 1,830,000 1,130,720 0.6179 205.7 199.2 202.4 195.9 205.7 5,604 201.76 3.28%
2009-07-10 0 0.610 0.610 0.620 0.610 0.680 4,192,000 2,701,840 0.6445 199.2 199.2 202.4 199.2 222.0 12,838 210.46 -8.96%
2009-07-09 0 0.670 0.660 0.670 0.580 0.670 6,558,000 4,224,280 0.6441 218.8 215.5 218.8 189.4 218.8 20,084 210.33 11.67%
2009-07-08 0 0.600 0.590 0.610 0.580 0.600 3,538,000 2,092,080 0.5913 195.9 192.7 199.2 189.4 195.9 10,835 193.08 -1.64%
2009-07-07 0 0.610 0.600 0.610 0.590 0.640 6,239,000 3,829,230 0.6138 199.2 195.9 199.2 192.7 209.0 19,107 200.41 -4.69%
2009-07-06 0 0.640 0.640 0.650 0.610 0.850 37,522,000 25,960,160 0.6919 209.0 209.0 212.2 199.2 277.6 114,911 225.92 -8.57%
2009-07-03 1 - - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2009-06-26 0 0.700 0.700 0.710 0.660 0.720 27,116,000 18,780,620 0.6926 228.6 228.6 231.8 215.5 235.1 83,043 226.16 6.06%
2009-06-25 0 0.660 0.650 0.660 0.640 0.670 8,898,000 5,788,640 0.6506 215.5 212.2 215.5 209.0 218.8 27,250 212.43 4.76%
2009-06-24 0 0.630 0.620 0.650 0.610 0.640 7,780,000 4,884,220 0.6278 205.7 202.4 212.2 199.2 209.0 23,826 204.99 1.61%
2009-06-23 0 0.620 0.610 0.620 0.600 0.650 11,558,000 7,151,020 0.6187 202.4 199.2 202.4 195.9 212.2 35,396 202.03 -3.12%
2009-06-22 0 0.640 0.620 0.640 0.590 0.640 7,220,000 4,425,260 0.6129 209.0 202.4 209.0 192.7 209.0 22,111 200.14 6.67%
2009-06-19 0 0.600 0.590 0.600 0.590 0.610 8,832,000 5,294,120 0.5994 195.9 192.7 195.9 192.7 199.2 27,048 195.73 3.45%
2009-06-18 0 0.580 0.570 0.590 0.560 0.580 2,374,000 1,349,680 0.5685 189.4 186.1 192.7 182.9 189.4 7,270 185.64 5.45%
2009-06-17 0 0.550 0.560 0.570 0.550 0.570 1,224,000 688,700 0.5627 179.6 182.9 186.1 179.6 186.1 3,748 183.73 -5.17%
2009-06-16 0 0.580 0.580 0.590 0.560 0.590 1,276,000 735,480 0.5764 189.4 189.4 192.7 182.9 192.7 3,908 188.21 1.75%
2009-06-15 0 0.570 0.570 0.590 0.570 0.610 4,352,000 2,595,720 0.5964 186.1 186.1 192.7 186.1 199.2 13,328 194.76 0.00%
2009-06-12 0 0.570 0.570 0.600 0.570 0.610 16,324,000 9,713,600 0.5951 186.1 186.1 195.9 186.1 199.2 49,992 194.30 -6.56%
2009-06-11 0 0.610 0.600 0.620 0.580 0.610 3,354,000 2,010,560 0.5995 199.2 195.9 202.4 189.4 199.2 10,272 195.74 3.39%
2009-06-10 0 0.590 0.580 0.590 0.560 0.600 1,804,000 1,050,840 0.5825 192.7 189.4 192.7 182.9 195.9 5,525 190.21 7.27%
2009-06-09 0 0.550 0.550 0.560 0.550 0.640 6,848,000 4,024,260 0.5877 179.6 179.6 182.9 179.6 209.0 20,972 191.89 -12.70%
2009-06-08 0 0.630 0.630 0.640 0.620 0.650 5,026,000 3,191,960 0.6351 205.7 205.7 209.0 202.4 212.2 15,392 207.38 -1.56%
2009-06-05 0 0.640 0.630 0.640 0.620 0.650 3,414,000 2,174,640 0.6370 209.0 205.7 209.0 202.4 212.2 10,455 207.99 3.23%
2009-06-04 0 0.620 0.620 0.630 0.600 0.640 3,710,000 2,339,680 0.6306 202.4 202.4 205.7 195.9 209.0 11,362 205.92 -1.59%
2009-06-03 0 0.630 0.630 0.640 0.620 0.640 3,038,000 1,911,080 0.6291 205.7 205.7 209.0 202.4 209.0 9,304 205.41 1.61%
2009-06-02 0 0.620 0.620 0.630 0.590 0.650 3,332,000 2,082,200 0.6249 202.4 202.4 205.7 192.7 212.2 10,204 204.05 1.64%
2009-06-01 0 0.610 0.610 0.620 0.580 0.630 11,272,000 6,906,680 0.6127 199.2 199.2 202.4 189.4 205.7 34,520 200.07 -1.61%
2009-05-29 0 0.620 0.620 0.630 0.580 0.670 5,848,000 3,540,740 0.6055 202.4 202.4 205.7 189.4 218.8 17,910 197.70 -3.12%
2009-05-27 0 0.640 0.630 0.650 0.620 0.730 12,596,000 8,556,620 0.6793 209.0 205.7 212.2 202.4 238.4 38,575 221.82 -5.88%
2009-05-26 0 0.680 0.670 0.690 0.620 0.690 7,168,000 4,838,880 0.6751 222.0 218.8 225.3 202.4 225.3 21,952 220.43 3.03%
2009-05-25 0 0.660 0.650 0.660 0.580 0.800 24,076,000 15,889,640 0.6600 215.5 212.2 215.5 189.4 261.2 73,733 215.50 11.86%
2009-05-22 0 0.590 0.580 0.600 0.480 0.590 13,124,000 7,012,470 0.5343 192.7 189.4 195.9 156.7 192.7 40,192 174.47 18.00%
2009-05-21 0 0.500 0.510 0.520 0.485 0.520 7,328,000 3,664,310 0.5000 163.3 166.5 169.8 158.4 169.8 22,442 163.28 0.00%
2009-05-20 0 0.500 0.495 0.500 0.490 0.510 4,458,000 2,226,720 0.4995 163.3 161.6 163.3 160.0 166.5 13,653 163.10 2.04%
2009-05-19 0 0.490 0.475 0.490 0.475 0.495 5,956,000 2,900,330 0.4870 160.0 155.1 160.0 155.1 161.6 18,240 159.01 3.16%
2009-05-18 0 0.475 0.470 0.485 0.440 0.490 4,470,000 2,084,870 0.4664 155.1 153.5 158.4 143.7 160.0 13,689 152.30 3.26%
2009-05-15 0 0.460 0.460 0.475 0.440 0.495 3,700,000 1,765,930 0.4773 150.2 150.2 155.1 143.7 161.6 11,331 155.85 2.22%
2009-05-14 0 0.450 0.450 0.480 0.410 0.465 5,128,000 2,232,680 0.4354 146.9 146.9 156.7 133.9 151.8 15,704 142.17 9.76%
2009-05-13 0 0.410 0.405 0.415 0.400 0.420 3,414,000 1,423,840 0.4171 133.9 132.2 135.5 130.6 137.1 10,455 136.18 9.33%
2009-05-12 0 0.375 0.375 0.400 0.365 0.410 2,828,000 1,115,020 0.3943 122.4 122.4 130.6 119.2 133.9 8,661 128.74 -5.06%
2009-05-11 0 0.395 0.390 0.395 0.385 0.400 1,848,000 731,080 0.3956 129.0 127.3 129.0 125.7 130.6 5,660 129.18 0.00%
2009-05-08 0 0.395 0.380 0.395 0.375 0.400 4,668,000 1,813,530 0.3885 129.0 124.1 129.0 122.4 130.6 14,296 126.86 2.60%
2009-05-07 0 0.385 0.380 0.385 0.370 0.390 1,296,000 496,050 0.3828 125.7 124.1 125.7 120.8 127.3 3,969 124.98 1.32%
2009-05-06 0 0.380 0.375 0.380 0.360 0.400 2,050,000 785,030 0.3829 124.1 122.4 124.1 117.6 130.6 6,278 125.04 1.33%
2009-05-05 0 0.375 0.375 0.380 0.360 0.390 1,042,000 391,000 0.3752 122.4 122.4 124.1 117.6 127.3 3,191 122.53 -2.60%
2009-05-04 0 0.385 0.380 0.385 0.380 0.390 2,076,000 797,090 0.3840 125.7 124.1 125.7 124.1 127.3 6,358 125.37 2.67%
2009-04-30 0 0.375 0.370 0.375 0.350 0.375 3,158,000 1,158,790 0.3669 122.4 120.8 122.4 114.3 122.4 9,671 119.82 5.63%
2009-04-29 0 0.355 0.355 0.360 0.355 0.365 746,000 268,550 0.3600 115.9 115.9 117.6 115.9 119.2 2,285 117.55 -1.39%
2009-04-28 0 0.360 0.350 0.360 0.360 0.370 1,290,000 471,920 0.3658 117.6 114.3 117.6 117.6 120.8 3,951 119.45 -2.70%
2009-04-27 0 0.370 0.365 0.370 0.350 0.385 910,000 338,850 0.3724 120.8 119.2 120.8 114.3 125.7 2,787 121.59 -2.63%
2009-04-24 0 0.380 0.370 0.375 0.375 0.390 272,000 103,080 0.3790 124.1 120.8 122.4 122.4 127.3 833 123.75 1.33%
2009-04-23 0 0.375 0.360 0.375 0.370 0.375 842,000 313,650 0.3725 122.4 117.6 122.4 120.8 122.4 2,579 121.63 0.00%
2009-04-22 0 0.375 0.375 0.390 0.370 0.390 572,000 216,620 0.3787 122.4 122.4 127.3 120.8 127.3 1,752 123.66 1.35%
2009-04-21 0 0.370 0.370 0.380 0.370 0.375 200,000 74,750 0.3738 120.8 120.8 124.1 120.8 122.4 612 122.04 -2.63%
2009-04-20 0 0.380 0.375 0.380 0.370 0.380 654,000 247,000 0.3777 124.1 122.4 124.1 120.8 124.1 2,003 123.32 2.70%
2009-04-17 0 0.370 0.370 0.385 0.370 0.380 714,000 267,430 0.3746 120.8 120.8 125.7 120.8 124.1 2,187 122.30 -3.90%
2009-04-16 0 0.385 0.380 0.390 0.345 0.390 1,090,000 397,470 0.3647 125.7 124.1 127.3 112.7 127.3 3,338 119.07 1.32%
2009-04-15 0 0.380 0.370 0.380 0.360 0.380 2,316,000 870,670 0.3759 124.1 120.8 124.1 117.6 124.1 7,093 122.75 0.00%
2009-04-14 0 0.380 0.365 0.380 0.350 0.380 1,826,000 667,200 0.3654 124.1 119.2 124.1 114.3 124.1 5,592 119.31 5.56%
2009-04-09 0 0.360 0.360 0.380 0.350 0.360 594,000 212,040 0.3570 117.6 117.6 124.1 114.3 117.6 1,819 116.56 5.88%
2009-04-08 0 0.340 0.320 0.350 0.340 0.350 820,000 284,500 0.3470 111.0 104.5 114.3 111.0 114.3 2,511 113.29 -4.23%
2009-04-07 0 0.355 0.350 0.360 0.355 0.360 274,000 97,950 0.3575 115.9 114.3 117.6 115.9 117.6 839 116.73 -1.39%
2009-04-06 0 0.360 0.355 0.370 0.355 0.370 1,600,000 576,480 0.3603 117.6 115.9 120.8 115.9 120.8 4,900 117.65 -2.70%
2009-04-03 0 0.370 0.370 0.375 0.360 0.375 2,114,000 777,690 0.3679 120.8 120.8 122.4 117.6 122.4 6,474 120.12 1.37%
2009-04-02 0 0.365 0.360 0.365 0.365 0.375 1,384,000 507,500 0.3667 119.2 117.6 119.2 119.2 122.4 4,238 119.74 0.00%
2009-04-01 0 0.365 0.360 0.365 0.365 0.370 980,000 361,600 0.3690 119.2 117.6 119.2 119.2 120.8 3,001 120.48 0.00%
2009-03-31 0 0.365 0.355 0.365 0.340 0.365 940,000 332,270 0.3535 119.2 115.9 119.2 111.0 119.2 2,879 115.42 4.29%
2009-03-30 0 0.350 0.340 0.350 0.350 0.360 1,280,000 452,450 0.3535 114.3 111.0 114.3 114.3 117.6 3,920 115.42 0.00%
2009-03-27 0 0.350 0.350 0.360 0.350 0.360 732,000 259,190 0.3541 114.3 114.3 117.6 114.3 117.6 2,242 115.62 -1.41%
2009-03-26 0 0.355 0.355 0.370 0.350 0.380 1,222,000 440,520 0.3605 115.9 115.9 120.8 114.3 124.1 3,742 117.71 -4.05%
2009-03-25 0 0.370 0.360 0.375 0.340 0.370 2,808,000 998,780 0.3557 120.8 117.6 122.4 111.0 120.8 8,600 116.14 12.12%
2009-03-24 0 0.330 0.330 0.335 0.315 0.335 880,000 288,690 0.3281 107.8 107.8 109.4 102.9 109.4 2,695 107.12 4.76%
2009-03-23 0 0.315 0.310 0.320 0.315 0.325 676,000 214,340 0.3171 102.9 101.2 104.5 102.9 106.1 2,070 103.53 -1.56%
2009-03-20 0 0.320 0.310 0.335 0.310 0.335 1,054,000 343,790 0.3262 104.5 101.2 109.4 101.2 109.4 3,228 106.51 -5.88%
2009-03-19 0 0.340 0.310 0.340 0.300 0.340 1,210,000 389,460 0.3219 111.0 101.2 111.0 97.96 111.0 3,706 105.10 13.33%
2009-03-18 0 0.300 0.300 0.315 0.300 0.310 358,000 108,380 0.3027 97.96 97.96 102.9 97.96 101.2 1,096 98.853 -3.23%
2009-03-17 0 0.310 0.300 0.310 0.295 0.310 318,000 97,560 0.3068 101.2 97.96 101.2 96.33 101.2 974 100.18 3.33%
2009-03-16 0 0.300 0.300 0.320 0.295 0.300 646,000 193,130 0.2990 97.96 97.96 104.5 96.33 97.96 1,978 97.621 -1.64%
2009-03-13 0 0.305 0.305 0.310 0.300 0.315 980,000 304,150 0.3104 99.59 99.59 101.2 97.96 102.9 3,001 101.34 -1.61%
2009-03-12 0 0.310 0.280 0.310 0.280 0.310 320,000 95,410 0.2982 101.2 91.43 101.2 91.43 101.2 980 97.357 5.08%
2009-03-11 0 0.295 0.260 0.300 0.295 0.295 108,000 31,860 0.2950 96.33 84.90 97.96 96.33 96.33 331 96.327 0.00%
2009-03-10 0 0.295 0.295 0.315 0.295 0.315 106,000 31,390 0.2961 96.33 96.33 102.9 96.33 102.9 325 96.696 -1.67%
2009-03-09 0 0.300 0.295 0.300 0.300 0.300 120,000 36,000 0.3000 97.96 96.33 97.96 97.96 97.96 368 97.959 0.00%
2009-03-06 0 0.300 0.295 0.310 0.300 0.300 330,000 99,000 0.3000 97.96 96.33 101.2 97.96 97.96 1,011 97.959 1.69%
2009-03-05 0 0.295 0.295 0.310 0.295 0.295 150,000 44,250 0.2950 96.33 96.33 101.2 96.33 96.33 459 96.327 0.00%
2009-03-04 0 0.295 0.295 0.315 - - 0 0 - 96.33 96.33 102.9 - - 0 - 0.00%
2009-03-03 0 0.295 0.295 0.310 0.290 0.290 100,000 29,000 0.2900 96.33 96.33 101.2 94.69 94.69 306 94.694 -6.35%
2009-03-02 0 0.315 0.300 0.315 0.315 0.330 208,000 66,050 0.3175 102.9 97.96 102.9 102.9 107.8 637 103.69 -4.55%
2009-02-27 0 0.330 0.295 0.335 0.300 0.300 200,000 63,500 0.3175 107.8 96.33 109.4 97.96 97.96 612 103.67 11.86%
2009-02-26 0 0.295 0.295 0.330 0.295 0.295 34,000 10,030 0.2950 96.33 96.33 107.8 96.33 96.33 104 96.327 3.51%
2009-02-25 0 0.285 0.285 0.300 0.285 0.300 642,000 189,160 0.2946 93.06 93.06 97.96 93.06 97.96 1,966 96.210 -5.00%
2009-02-24 0 0.300 0.290 0.300 0.290 0.300 272,000 79,680 0.2929 97.96 94.69 97.96 94.69 97.96 833 95.654 1.69%
2009-02-23 0 0.295 0.295 0.300 - - 0 0 - 96.33 96.33 97.96 - - 0 - 1.72%
2009-02-20 0 0.290 0.275 0.300 - - 0 0 - 94.69 89.80 97.96 - - 0 - 0.00%
2009-02-19 0 0.290 0.290 0.300 0.290 0.290 370,000 108,800 0.2941 94.69 94.69 97.96 94.69 94.69 1,133 96.018 -3.33%
2009-02-18 0 0.300 0.295 0.320 0.300 0.300 50,000 15,000 0.3000 97.96 96.33 104.5 97.96 97.96 153 97.959 1.69%
2009-02-17 0 0.295 0.290 0.295 0.290 0.300 800,000 236,250 0.2953 96.33 94.69 96.33 94.69 97.96 2,450 96.429 0.00%
2009-02-16 0 0.295 0.295 0.315 - - 0 0 - 96.33 96.33 102.9 - - 0 - 0.00%
2009-02-13 0 0.295 0.295 0.310 0.295 0.310 250,000 74,890 0.2996 96.33 96.33 101.2 96.33 101.2 766 97.816 1.72%
2009-02-12 0 0.290 0.290 0.300 0.290 0.290 88,000 25,520 0.2900 94.69 94.69 97.96 94.69 94.69 270 94.694 -3.33%
2009-02-11 0 0.300 0.285 0.300 0.300 0.300 70,000 21,000 0.3000 97.96 93.06 97.96 97.96 97.96 214 97.959 -1.64%
2009-02-10 0 0.305 0.300 0.305 0.300 0.305 546,000 166,420 0.3048 99.59 97.96 99.59 97.96 99.59 1,672 99.526 5.17%
2009-02-09 0 0.290 0.290 0.300 0.285 0.295 880,000 257,640 0.2928 94.69 94.69 97.96 93.06 96.33 2,695 95.599 1.75%
2009-02-06 0 0.285 0.275 0.290 0.275 0.285 312,000 88,660 0.2842 93.06 89.80 94.69 89.80 93.06 956 92.789 5.56%
2009-02-05 0 0.270 0.270 0.285 - - 0 0 - 88.16 88.16 93.06 - - 0 - 3.85%
2009-02-04 0 0.260 0.260 0.280 0.255 0.270 148,000 39,330 0.2657 84.90 84.90 91.43 83.27 88.16 453 86.773 -1.89%
2009-02-03 0 0.265 0.265 0.275 0.260 0.260 24,000 6,240 0.2600 86.53 86.53 89.80 84.90 84.90 74 84.898 1.92%
2009-02-02 0 0.260 0.250 0.260 0.260 0.260 38,000 9,880 0.2600 84.90 81.63 84.90 84.90 84.90 116 84.898 0.00%
2009-01-30 0 0.260 0.202 0.260 - - 0 0 - 84.90 65.96 84.90 - - 0 - 0.00%
2009-01-29 0 0.260 0.200 0.265 - - 0 0 - 84.90 65.31 86.53 - - 0 - 0.00%
2009-01-23 0 0.260 0.255 0.260 0.255 0.260 192,000 49,460 0.2576 84.90 83.27 84.90 83.27 84.90 588 84.116 1.96%
2009-01-22 0 0.255 0.250 0.255 - - 0 0 - 83.27 81.63 83.27 - - 0 - 0.00%
2009-01-21 0 0.255 0.230 0.255 0.255 0.255 88,000 21,690 0.2465 83.27 75.10 83.27 83.27 83.27 270 80.482 4.08%
2009-01-20 0 0.245 0.245 0.265 0.245 0.250 432,000 106,740 0.2471 80.00 80.00 86.53 80.00 81.63 1,323 80.680 -3.92%
2009-01-19 0 0.255 0.255 0.280 0.255 0.255 50,000 12,750 0.2550 83.27 83.27 91.43 83.27 83.27 153 83.265 -1.92%
2009-01-16 0 0.260 0.260 0.280 0.255 0.260 210,000 54,170 0.2580 84.90 84.90 91.43 83.27 84.90 643 84.229 -1.89%
2009-01-15 0 0.265 0.265 0.280 0.265 0.280 190,000 51,100 0.2689 86.53 86.53 91.43 86.53 91.43 582 87.820 -5.36%
2009-01-14 0 0.280 0.270 0.290 0.280 0.290 218,000 61,970 0.2843 91.43 88.16 94.69 91.43 94.69 668 92.822 -1.75%
2009-01-13 0 0.285 0.260 0.285 0.280 0.300 766,000 221,960 0.2898 93.06 84.90 93.06 91.43 97.96 2,346 94.617 3.64%
2009-01-12 0 0.275 0.255 0.280 0.275 0.275 100,000 27,500 0.2750 89.80 83.27 91.43 89.80 89.80 306 89.796 5.77%
2009-01-09 0 0.260 0.250 0.275 - - 0 0 - 84.90 81.63 89.80 - - 0 - 0.00%
2009-01-08 0 0.260 0.260 0.270 0.255 0.270 430,000 111,600 0.2595 84.90 84.90 88.16 83.27 88.16 1,317 84.746 -7.14%
2009-01-07 0 0.280 0.275 0.280 0.280 0.300 412,000 121,360 0.2946 91.43 89.80 91.43 91.43 97.96 1,262 96.184 -3.45%
2009-01-06 0 0.290 0.290 0.300 0.290 0.290 162,000 46,980 0.2900 94.69 94.69 97.96 94.69 94.69 496 94.694 -1.69%
2009-01-05 0 0.295 0.295 0.300 0.290 0.295 596,000 175,820 0.2950 96.33 96.33 97.96 94.69 96.33 1,825 96.327 -1.67%
2009-01-02 0 0.300 0.275 0.300 0.275 0.300 646,000 192,410 0.2978 97.96 89.80 97.96 89.80 97.96 1,978 97.257 15.38%
2008-12-31 0 0.260 0.255 0.280 - - 0 0 - 84.90 83.27 91.43 - - 0 - 0.00%
2008-12-30 0 0.260 0.260 0.280 0.255 0.280 422,000 115,860 0.2745 84.90 84.90 91.43 83.27 91.43 1,292 89.649 0.00%
2008-12-29 0 0.260 0.260 0.270 0.260 0.260 60,000 15,600 0.2600 84.90 84.90 88.16 84.90 84.90 184 84.898 1.96%
2008-12-24 0 0.255 0.255 0.260 0.255 0.255 40,000 10,200 0.2550 83.27 83.27 84.90 83.27 83.27 122 83.265 2.00%
2008-12-23 0 0.250 0.250 0.280 0.250 0.255 252,000 63,700 0.2528 81.63 81.63 91.43 81.63 83.27 772 82.540 -3.85%
2008-12-22 0 0.260 0.260 0.280 0.260 0.280 440,000 115,160 0.2617 84.90 84.90 91.43 84.90 91.43 1,348 85.462 0.00%
2008-12-19 0 0.260 0.255 0.260 0.260 0.265 1,104,000 288,790 0.2616 84.90 83.27 84.90 84.90 86.53 3,381 85.416 -3.70%
2008-12-18 0 0.270 0.250 0.270 0.250 0.270 380,000 101,020 0.2658 88.16 81.63 88.16 81.63 88.16 1,164 86.806 3.85%
2008-12-17 0 0.260 0.255 0.270 0.260 0.280 266,000 69,400 0.2609 84.90 83.27 88.16 84.90 91.43 815 85.193 -3.70%
2008-12-16 0 0.270 0.260 0.270 0.260 0.270 390,000 101,500 0.2603 88.16 84.90 88.16 84.90 88.16 1,194 84.982 5.88%
2008-12-15 0 0.255 0.255 0.270 - - 0 0 - 83.27 83.27 88.16 - - 0 - 0.00%
2008-12-12 0 0.255 0.255 0.270 0.255 0.260 1,248,000 319,230 0.2558 83.27 83.27 88.16 83.27 84.90 3,822 83.524 -5.56%
2008-12-11 0 0.270 0.250 0.270 0.242 0.270 1,794,000 452,104 0.2520 88.16 81.63 88.16 79.02 88.16 5,494 82.289 3.85%
2008-12-10 0 0.260 0.255 0.260 0.255 0.270 1,192,000 310,880 0.2608 84.90 83.27 84.90 83.27 88.16 3,650 85.161 1.96%
2008-12-09 0 0.255 0.255 0.280 0.210 0.255 1,056,000 262,710 0.2488 83.27 83.27 91.43 68.57 83.27 3,234 81.234 5.37%
2008-12-08 0 0.242 0.242 0.245 0.242 0.245 400,000 97,400 0.2435 79.02 79.02 80.00 79.02 80.00 1,225 79.510 0.83%
2008-12-05 0 0.240 0.240 0.245 - - 0 0 - 78.37 78.37 80.00 - - 0 - 0.42%
2008-12-04 0 0.239 0.239 0.240 0.239 0.241 304,000 73,156 0.2406 78.04 78.04 78.37 78.04 78.69 931 78.578 -1.24%
2008-12-03 0 0.242 0.241 0.245 0.242 0.243 294,000 71,352 0.2427 79.02 78.69 80.00 79.02 79.35 900 79.247 1.26%
2008-12-02 0 0.239 0.239 0.255 0.239 0.255 210,000 50,830 0.2420 78.04 78.04 83.27 78.04 83.27 643 79.036 -1.65%
2008-12-01 0 0.243 0.243 0.245 0.241 0.243 536,000 129,694 0.2420 79.35 79.35 80.00 78.69 79.35 1,642 79.009 -0.82%
2008-11-28 0 0.245 0.241 0.245 0.242 0.245 508,000 123,430 0.2430 80.00 78.69 80.00 79.02 80.00 1,556 79.338 1.24%
2008-11-27 0 0.242 0.242 0.245 0.242 0.260 738,000 180,484 0.2446 79.02 79.02 80.00 79.02 84.90 2,260 79.856 -1.22%
2008-11-26 0 0.245 0.245 0.255 0.242 0.245 346,000 84,320 0.2437 80.00 80.00 83.27 79.02 80.00 1,060 79.575 0.41%
2008-11-25 0 0.244 0.244 0.246 0.244 0.244 30,000 7,320 0.2440 79.67 79.67 80.33 79.67 79.67 92 79.673 1.24%
2008-11-24 0 0.241 0.241 0.260 0.241 0.241 100,000 24,100 0.2410 78.69 78.69 84.90 78.69 78.69 306 78.694 0.84%
2008-11-21 0 0.239 0.239 0.250 0.239 0.255 378,000 94,810 0.2508 78.04 78.04 81.63 78.04 83.27 1,158 81.900 0.42%
2008-11-20 0 0.238 0.238 0.241 0.231 0.242 350,000 83,550 0.2387 77.71 77.71 78.69 75.43 79.02 1,072 77.948 -2.86%
2008-11-19 0 0.245 0.245 0.265 0.241 0.245 770,000 188,250 0.2445 80.00 80.00 86.53 78.69 80.00 2,358 79.830 3.38%
2008-11-18 0 0.237 0.237 0.250 0.201 0.246 748,000 178,168 0.2382 77.39 77.39 81.63 65.63 80.33 2,291 77.777 -10.57%
2008-11-17 0 0.265 0.203 0.265 - - 0 0 - 86.53 66.29 86.53 - - 0 - 0.00%
2008-11-14 0 0.265 0.245 0.265 0.265 0.265 60,000 15,900 0.2650 86.53 80.00 86.53 86.53 86.53 184 86.531 8.16%
2008-11-13 0 0.245 0.245 0.260 0.245 0.245 4,000 980 0.2450 80.00 80.00 84.90 80.00 80.00 12 80.000 -7.55%
2008-11-12 0 0.265 0.265 0.270 0.255 0.265 394,000 103,410 0.2625 86.53 86.53 88.16 83.27 86.53 1,207 85.702 3.92%
2008-11-11 0 0.255 0.242 0.270 0.255 0.255 100,000 25,500 0.2550 83.27 79.02 88.16 83.27 83.27 306 83.265 5.37%
2008-11-10 0 0.242 0.242 0.255 0.241 0.242 146,000 35,256 0.2415 79.02 79.02 83.27 78.69 79.02 447 78.850 0.41%
2008-11-07 0 0.241 0.241 0.260 0.241 0.241 100,000 24,100 0.2410 78.69 78.69 84.90 78.69 78.69 306 78.694 -9.06%
2008-11-06 0 0.265 0.242 0.265 0.241 0.265 1,288,000 320,720 0.2490 86.53 79.02 86.53 78.69 86.53 3,944 81.308 6.43%
2008-11-05 0 0.249 0.238 0.285 0.249 0.270 1,674,000 432,000 0.2581 81.31 77.71 93.06 81.31 88.16 5,127 84.266 -0.40%
2008-11-04 0 0.250 0.239 0.260 - - 50,000 11,800 0.2360 81.63 78.04 84.90 - - 153 77.061 0.00%
2008-11-03 0 0.250 0.250 0.260 0.250 0.255 652,000 164,000 0.2515 81.63 81.63 84.90 81.63 83.27 1,997 82.133 0.00%
2008-10-31 0 0.250 0.250 0.255 0.250 0.255 908,000 228,290 0.2514 81.63 81.63 83.27 81.63 83.27 2,781 82.097 -1.96%
2008-10-30 0 0.255 0.260 0.265 0.255 0.265 600,000 155,250 0.2588 83.27 84.90 86.53 83.27 86.53 1,838 84.490 0.00%
2008-10-29 0 0.255 0.255 0.260 0.255 0.265 1,068,000 276,740 0.2591 83.27 83.27 84.90 83.27 86.53 3,271 84.611 0.00%
2008-10-28 0 0.255 0.255 0.265 0.250 0.265 1,442,000 368,550 0.2556 83.27 83.27 86.53 81.63 86.53 4,416 83.456 -3.77%
2008-10-27 0 0.265 0.250 0.265 0.250 0.270 1,772,000 450,890 0.2545 86.53 81.63 86.53 81.63 88.16 5,427 83.087 -1.85%
2008-10-24 0 0.270 0.270 0.275 0.255 0.275 492,000 129,740 0.2637 88.16 88.16 89.80 83.27 89.80 1,507 86.106 1.89%
2008-10-23 0 0.265 0.255 0.265 0.255 0.270 640,000 166,950 0.2609 86.53 83.27 86.53 83.27 88.16 1,960 85.179 -1.85%
2008-10-22 0 0.270 0.260 0.275 0.255 0.275 792,000 211,990 0.2677 88.16 84.90 89.80 83.27 89.80 2,426 87.401 0.00%
2008-10-21 0 0.270 0.265 0.275 0.270 0.280 410,000 112,250 0.2738 88.16 86.53 89.80 88.16 91.43 1,256 89.398 0.00%
2008-10-20 0 0.270 0.265 0.275 0.270 0.270 200,000 54,000 0.2700 88.16 86.53 89.80 88.16 88.16 612 88.163 3.85%
2008-10-17 0 0.260 0.220 0.265 0.260 0.265 300,000 78,050 0.2602 84.90 71.84 86.53 84.90 86.53 919 84.952 0.00%
2008-10-16 0 0.260 0.250 0.260 0.250 0.260 406,000 102,960 0.2536 84.90 81.63 84.90 81.63 84.90 1,243 82.807 0.00%
2008-10-15 0 0.260 0.260 0.275 0.260 0.280 130,000 35,020 0.2694 84.90 84.90 89.80 84.90 91.43 398 87.962 0.00%
2008-10-14 0 0.260 0.260 0.275 0.260 0.280 248,000 68,570 0.2765 84.90 84.90 89.80 84.90 91.43 760 90.283 0.00%
2008-10-13 0 0.260 0.260 0.295 0.260 0.265 200,000 52,550 0.2628 84.90 84.90 96.33 84.90 86.53 612 85.796 -3.70%
2008-10-10 0 0.270 0.260 0.275 0.260 0.305 644,000 189,430 0.2941 88.16 84.90 89.80 84.90 99.59 1,972 96.048 -10.00%
2008-10-09 0 0.300 0.280 0.310 0.300 0.330 150,000 46,500 0.3100 97.96 91.43 101.2 97.96 107.8 459 101.22 0.00%
2008-10-08 0 0.300 0.260 0.330 0.270 0.345 914,000 275,390 0.3013 97.96 84.90 107.8 88.16 112.7 2,799 98.384 -9.09%
2008-10-06 0 0.330 0.330 0.350 0.330 0.330 94,000 31,020 0.3300 107.8 107.8 114.3 107.8 107.8 288 107.76 6.45%
2008-10-03 0 0.310 0.310 0.350 0.310 0.345 170,000 57,310 0.3371 101.2 101.2 114.3 101.2 112.7 521 110.08 -11.43%
2008-10-02 0 0.350 0.350 0.360 0.345 0.360 1,130,000 393,120 0.3479 114.3 114.3 117.6 112.7 117.6 3,461 113.60 -1.41%
2008-09-30 0 0.355 0.345 0.355 0.330 0.355 1,964,000 682,440 0.3475 115.9 112.7 115.9 107.8 115.9 6,015 113.46 2.90%
2008-09-29 1 - - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2008-09-26 0 0.345 0.330 0.360 0.345 0.345 100,000 34,500 0.3450 112.7 107.8 117.6 112.7 112.7 306 112.65 4.55%
2008-09-25 0 0.330 0.330 0.345 0.330 0.350 644,000 221,010 0.3432 107.8 107.8 112.7 107.8 114.3 1,972 112.06 -4.35%
2008-09-24 0 0.345 0.345 0.350 0.335 0.350 742,000 258,730 0.3487 112.7 112.7 114.3 109.4 114.3 2,272 113.86 2.99%
2008-09-23 0 0.335 0.325 0.335 0.310 0.350 1,812,000 610,820 0.3371 109.4 106.1 109.4 101.2 114.3 5,549 110.07 3.08%
2008-09-22 0 0.325 0.325 0.340 0.325 0.385 4,536,000 1,619,880 0.3571 106.1 106.1 111.0 106.1 125.7 13,892 116.61 -9.72%
2008-09-19 0 0.360 0.360 0.365 0.320 0.360 2,604,000 902,330 0.3465 117.6 117.6 119.2 104.5 117.6 7,975 113.15 12.50%
2008-09-18 0 0.320 0.285 0.320 0.260 0.330 790,000 243,700 0.3085 104.5 93.06 104.5 84.90 107.8 2,419 100.73 -4.48%
2008-09-17 0 0.335 0.310 0.335 0.335 0.350 736,000 248,440 0.3376 109.4 101.2 109.4 109.4 114.3 2,254 110.22 1.52%
2008-09-16 0 0.330 0.310 0.340 0.330 0.340 1,128,000 378,000 0.3351 107.8 101.2 111.0 107.8 111.0 3,454 109.42 -8.33%
2008-09-12 0 0.360 0.355 0.360 0.345 0.360 2,092,000 735,950 0.3518 117.6 115.9 117.6 112.7 117.6 6,407 114.87 12.50%
2008-09-11 0 0.320 0.300 0.320 0.300 0.330 520,000 165,400 0.3181 104.5 97.96 104.5 97.96 107.8 1,592 103.86 -1.54%
2008-09-10 0 0.325 0.290 0.330 - - 0 0 - 106.1 94.69 107.8 - - 0 - 0.00%
2008-09-09 0 0.325 0.325 0.330 0.325 0.330 834,000 271,550 0.3256 106.1 106.1 107.8 106.1 107.8 2,554 106.32 -4.41%
2008-09-08 0 0.340 0.325 0.330 0.310 0.340 340,000 111,450 0.3278 111.0 106.1 107.8 101.2 111.0 1,041 107.03 3.03%
2008-09-05 0 0.330 0.325 0.330 0.325 0.330 566,000 185,830 0.3283 107.8 106.1 107.8 106.1 107.8 1,733 107.21 0.00%
2008-09-04 0 0.330 0.330 0.335 0.330 0.340 340,000 113,600 0.3341 107.8 107.8 109.4 107.8 111.0 1,041 109.10 -2.94%
2008-09-03 0 0.340 0.335 0.350 - - 0 0 - 111.0 109.4 114.3 - - 0 - 0.00%
2008-09-02 0 0.340 0.330 0.350 0.340 0.350 438,000 150,820 0.3443 111.0 107.8 114.3 111.0 114.3 1,341 112.44 -2.86%
2008-09-01 0 0.350 0.335 0.350 0.335 0.350 348,000 120,300 0.3457 114.3 109.4 114.3 109.4 114.3 1,066 112.88 4.48%
2008-08-29 0 0.335 0.335 0.345 0.335 0.335 180,000 60,300 0.3350 109.4 109.4 112.7 109.4 109.4 551 109.39 -1.47%
2008-08-28 0 0.340 0.340 0.345 0.335 0.340 188,000 63,750 0.3391 111.0 111.0 112.7 109.4 111.0 576 110.73 1.49%
2008-08-27 0 0.335 0.330 0.335 0.330 0.335 260,000 87,050 0.3348 109.4 107.8 109.4 107.8 109.4 796 109.32 1.52%
2008-08-26 0 0.330 0.330 0.340 0.330 0.335 388,000 129,640 0.3341 107.8 107.8 111.0 107.8 109.4 1,188 109.10 -1.49%
2008-08-25 0 0.335 0.330 0.335 0.330 0.340 246,000 82,460 0.3352 109.4 107.8 109.4 107.8 111.0 753 109.45 1.52%
2008-08-21 0 0.330 0.330 0.340 0.330 0.335 272,000 90,760 0.3337 107.8 107.8 111.0 107.8 109.4 833 108.96 -1.49%
2008-08-20 0 0.335 0.330 0.335 0.330 0.335 396,000 132,430 0.3344 109.4 107.8 109.4 107.8 109.4 1,213 109.20 0.00%
2008-08-19 0 0.335 0.335 0.340 0.335 0.335 298,000 99,830 0.3350 109.4 109.4 111.0 109.4 109.4 913 109.39 0.00%
2008-08-18 0 0.335 0.335 0.350 0.335 0.335 180,000 60,300 0.3350 109.4 109.4 114.3 109.4 109.4 551 109.39 -1.47%
2008-08-15 0 0.340 0.340 0.360 0.335 0.360 290,000 100,450 0.3464 111.0 111.0 117.6 109.4 117.6 888 113.10 1.49%
2008-08-14 0 0.335 0.335 0.350 0.335 0.335 300,000 103,500 0.3450 109.4 109.4 114.3 109.4 109.4 919 112.65 -2.90%
2008-08-13 0 0.345 0.335 0.350 0.340 0.345 330,000 112,970 0.3423 112.7 109.4 114.3 111.0 112.7 1,011 111.78 1.47%
2008-08-12 0 0.340 0.315 0.340 0.355 0.355 80,000 28,400 0.3550 111.0 102.9 111.0 115.9 115.9 245 115.92 6.25%
2008-08-11 0 0.320 0.320 0.325 0.315 0.325 858,000 275,780 0.3214 104.5 104.5 106.1 102.9 106.1 2,628 104.95 -7.25%
2008-08-08 0 0.345 0.335 0.345 0.330 0.345 290,000 96,850 0.3340 112.7 109.4 112.7 107.8 112.7 888 109.05 2.99%
2008-08-07 0 0.335 0.300 0.360 0.335 0.350 840,000 284,400 0.3386 109.4 97.96 117.6 109.4 114.3 2,572 110.55 -2.90%
2008-08-05 0 0.345 0.345 0.350 0.340 0.345 300,000 103,350 0.3445 112.7 112.7 114.3 111.0 112.7 919 112.49 -1.43%
2008-08-04 0 0.350 0.350 0.360 0.340 0.350 310,000 108,200 0.3490 114.3 114.3 117.6 111.0 114.3 949 113.97 -2.78%
2008-08-01 0 0.360 0.345 0.360 0.360 0.360 24,000 8,640 0.3600 117.6 112.7 117.6 117.6 117.6 74 117.55 0.00%
2008-07-31 0 0.360 0.360 0.365 0.360 0.370 258,000 93,000 0.3605 117.6 117.6 119.2 117.6 120.8 790 117.70 1.41%
2008-07-30 0 0.355 0.355 0.360 0.355 0.365 926,000 332,070 0.3586 115.9 115.9 117.6 115.9 119.2 2,836 117.10 4.41%
2008-07-29 0 0.340 0.345 0.355 0.340 0.355 222,000 75,780 0.3414 111.0 112.7 115.9 111.0 115.9 680 111.46 -2.86%
2008-07-28 0 0.350 0.350 0.370 0.340 0.350 280,000 96,500 0.3446 114.3 114.3 120.8 111.0 114.3 858 112.54 2.94%
2008-07-25 0 0.340 0.325 0.360 0.340 0.360 1,104,000 387,210 0.3507 111.0 106.1 117.6 111.0 117.6 3,381 114.53 -9.33%
2008-07-24 0 0.375 0.360 0.370 0.355 0.380 164,000 60,720 0.3702 122.4 117.6 120.8 115.9 124.1 502 120.90 5.63%
2008-07-23 0 0.355 0.355 0.365 0.355 0.355 102,000 36,210 0.3550 115.9 115.9 119.2 115.9 115.9 312 115.92 -2.74%
2008-07-22 0 0.365 0.365 0.375 0.365 0.380 1,120,000 410,900 0.3669 119.2 119.2 122.4 119.2 124.1 3,430 119.80 -2.67%
2008-07-21 0 0.375 0.375 0.380 0.370 0.380 566,000 211,550 0.3738 122.4 122.4 124.1 120.8 124.1 1,733 122.05 -1.32%
2008-07-18 0 0.380 0.375 0.380 0.360 0.385 1,756,000 670,370 0.3818 124.1 122.4 124.1 117.6 125.7 5,378 124.66 -1.30%
2008-07-17 0 0.385 0.375 0.385 0.380 0.390 3,582,000 1,376,370 0.3842 125.7 122.4 125.7 124.1 127.3 10,970 125.47 5.48%
2008-07-16 0 0.365 0.365 0.370 0.360 0.375 950,000 353,190 0.3718 119.2 119.2 120.8 117.6 122.4 2,909 121.40 1.39%
2008-07-15 0 0.360 0.360 0.370 0.360 0.380 954,000 350,530 0.3674 117.6 117.6 120.8 117.6 124.1 2,922 119.98 -4.00%
2008-07-14 0 0.375 0.375 0.380 0.375 0.385 978,000 369,870 0.3782 122.4 122.4 124.1 122.4 125.7 2,995 123.49 -1.32%
2008-07-11 0 0.380 0.360 0.380 0.360 0.390 1,528,000 577,950 0.3782 124.1 117.6 124.1 117.6 127.3 4,680 123.51 1.33%
2008-07-10 0 0.375 0.350 0.375 0.355 0.390 2,958,000 1,117,820 0.3779 122.4 114.3 122.4 115.9 127.3 9,059 123.40 5.63%
2008-07-09 0 0.355 0.355 0.360 0.340 0.360 2,614,000 924,290 0.3536 115.9 115.9 117.6 111.0 117.6 8,005 115.46 1.43%
2008-07-08 0 0.350 0.340 0.350 0.340 0.360 1,322,000 466,120 0.3526 114.3 111.0 114.3 111.0 117.6 4,049 115.13 4.48%
2008-07-07 0 0.335 0.335 0.340 0.330 0.335 268,000 88,940 0.3319 109.4 109.4 111.0 107.8 109.4 821 108.36 0.00%
2008-07-04 0 0.335 0.335 0.345 0.330 0.335 160,000 53,400 0.3338 109.4 109.4 112.7 107.8 109.4 490 108.98 1.52%
2008-07-03 0 0.330 0.320 0.345 0.330 0.335 220,000 73,600 0.3345 107.8 104.5 112.7 107.8 109.4 674 109.24 -2.94%
2008-07-02 0 0.340 0.320 0.340 0.330 0.345 740,000 251,710 0.3401 111.0 104.5 111.0 107.8 112.7 2,266 111.07 3.03%
2008-06-30 0 0.330 0.320 0.340 0.330 0.330 34,000 10,920 0.3212 107.8 104.5 111.0 107.8 107.8 104 104.87 0.00%
2008-06-27 0 0.330 0.330 0.340 0.330 0.330 330,000 108,900 0.3300 107.8 107.8 111.0 107.8 107.8 1,011 107.76 -4.35%
2008-06-26 0 0.345 0.330 0.345 0.345 0.345 30,000 10,350 0.3450 112.7 107.8 112.7 112.7 112.7 92 112.65 0.00%
2008-06-25 0 0.345 0.320 0.345 0.340 0.345 130,000 44,650 0.3435 112.7 104.5 112.7 111.0 112.7 398 112.15 1.47%
2008-06-24 0 0.340 0.340 0.345 0.325 0.340 582,000 194,260 0.3338 111.0 111.0 112.7 106.1 111.0 1,782 108.99 1.49%
2008-06-23 0 0.335 0.330 0.350 0.335 0.350 1,000,000 338,510 0.3385 109.4 107.8 114.3 109.4 114.3 3,062 110.53 -5.63%
2008-06-20 0 0.355 0.350 0.355 0.340 0.355 846,000 297,400 0.3515 115.9 114.3 115.9 111.0 115.9 2,591 114.79 2.90%
2008-06-19 0 0.345 0.345 0.350 0.345 0.350 200,000 69,050 0.3453 112.7 112.7 114.3 112.7 114.3 612 112.73 -1.43%
2008-06-18 0 0.350 0.350 0.355 0.345 0.360 650,000 227,000 0.3492 114.3 114.3 115.9 112.7 117.6 1,991 114.03 1.45%
2008-06-17 0 0.345 0.345 0.350 0.340 0.345 80,000 27,500 0.3438 112.7 112.7 114.3 111.0 112.7 245 112.24 1.47%
2008-06-16 0 0.340 0.340 0.350 0.340 0.345 798,000 273,030 0.3421 111.0 111.0 114.3 111.0 112.7 2,444 111.72 -1.45%
2008-06-13 0 0.345 0.345 0.355 0.345 0.345 492,000 170,140 0.3458 112.7 112.7 115.9 112.7 112.7 1,507 112.92 -1.43%
2008-06-12 0 0.350 0.350 0.360 0.340 0.360 890,000 308,870 0.3470 114.3 114.3 117.6 111.0 117.6 2,726 113.32 -2.78%
2008-06-11 0 0.360 0.350 0.360 0.360 0.360 1,976,000 711,360 0.3600 117.6 114.3 117.6 117.6 117.6 6,052 117.55 0.00%
2008-06-10 0 0.360 0.355 0.360 0.355 0.365 1,524,000 547,020 0.3589 117.6 115.9 117.6 115.9 119.2 4,667 117.20 -5.26%
2008-06-06 0 0.380 0.375 0.380 0.375 0.400 844,000 326,270 0.3866 124.1 122.4 124.1 122.4 130.6 2,585 126.23 -1.30%
2008-06-05 0 0.385 0.385 0.390 0.365 0.400 2,950,000 1,140,870 0.3867 125.7 125.7 127.3 119.2 130.6 9,034 126.28 4.05%
2008-06-04 0 0.370 0.360 0.370 0.360 0.375 48,000 17,530 0.3652 120.8 117.6 120.8 117.6 122.4 147 119.25 0.00%
2008-06-03 0 0.370 0.365 0.375 0.360 0.375 1,630,000 601,250 0.3689 120.8 119.2 122.4 117.6 122.4 4,992 120.45 -2.63%
2008-06-02 0 0.380 0.375 0.380 0.375 0.395 2,734,000 1,044,170 0.3819 124.1 122.4 124.1 122.4 129.0 8,373 124.71 -2.56%
2008-05-30 0 0.390 0.390 0.395 0.385 0.415 10,452,000 4,201,270 0.4020 127.3 127.3 129.0 125.7 135.5 32,009 131.25 1.30%
2008-05-29 0 0.385 0.385 0.390 0.380 0.395 5,400,000 2,084,590 0.3860 125.7 125.7 127.3 124.1 129.0 16,538 126.05 6.94%
2008-05-28 0 0.360 0.360 0.365 0.360 0.370 3,284,000 1,184,790 0.3608 117.6 117.6 119.2 117.6 120.8 10,057 117.80 -2.70%
2008-05-27 0 0.370 0.365 0.370 0.360 0.390 4,956,000 1,848,650 0.3730 120.8 119.2 120.8 117.6 127.3 15,178 121.80 -5.13%
2008-05-26 0 0.390 0.390 0.395 0.375 0.410 6,480,000 2,523,410 0.3894 127.3 127.3 129.0 122.4 133.9 19,845 127.16 1.30%
2008-05-23 0 0.385 0.385 0.390 0.370 0.400 11,340,000 4,395,870 0.3876 125.7 125.7 127.3 120.8 130.6 34,729 126.58 1.32%
2008-05-22 0 0.380 0.375 0.380 0.350 0.380 10,328,000 3,812,780 0.3692 124.1 122.4 124.1 114.3 124.1 31,630 120.55 8.57%
2008-05-21 0 0.350 0.345 0.350 0.335 0.350 1,292,000 442,460 0.3425 114.3 112.7 114.3 109.4 114.3 3,957 111.82 2.94%
2008-05-20 0 0.340 0.335 0.340 0.330 0.360 3,466,000 1,180,240 0.3405 111.0 109.4 111.0 107.8 117.6 10,615 111.19 -5.56%
2008-05-19 0 0.360 0.355 0.360 0.345 0.385 22,980,000 8,419,770 0.3664 117.6 115.9 117.6 112.7 125.7 70,376 119.64 4.35%
2008-05-16 0 0.345 0.345 0.350 0.320 0.350 6,004,000 2,020,880 0.3366 112.7 112.7 114.3 104.5 114.3 18,387 109.91 6.15%
2008-05-15 0 0.325 0.320 0.325 0.315 0.325 1,284,000 410,060 0.3194 106.1 104.5 106.1 102.9 106.1 3,932 104.28 3.17%
2008-05-14 0 0.315 0.315 0.320 0.310 0.315 1,024,000 318,830 0.3114 102.9 102.9 104.5 101.2 102.9 3,136 101.67 3.28%
2008-05-13 0 0.305 0.305 0.315 0.305 0.315 598,000 185,600 0.3104 99.59 99.59 102.9 99.59 102.9 1,831 101.34 -1.61%
2008-05-09 0 0.310 0.305 0.310 0.305 0.315 1,014,000 311,620 0.3073 101.2 99.59 101.2 99.59 102.9 3,105 100.35 3.33%
2008-05-08 0 0.300 0.300 0.310 0.300 0.310 1,406,000 429,500 0.3055 97.96 97.96 101.2 97.96 101.2 4,306 99.747 -4.76%
2008-05-07 0 0.315 0.315 0.320 0.310 0.330 4,514,000 1,437,820 0.3185 102.9 102.9 104.5 101.2 107.8 13,824 104.01 -4.55%
2008-05-06 0 0.330 0.325 0.330 0.320 0.330 4,640,000 1,498,370 0.3229 107.8 106.1 107.8 104.5 107.8 14,210 105.44 4.76%
2008-05-05 0 0.315 0.310 0.315 0.305 0.315 2,756,000 846,160 0.3070 102.9 101.2 102.9 99.59 102.9 8,440 100.25 5.00%
2008-05-02 0 0.300 0.300 0.305 0.295 0.310 1,264,000 378,350 0.2993 97.96 97.96 99.59 96.33 101.2 3,871 97.740 0.00%
2008-04-30 0 0.300 0.295 0.300 0.290 0.305 2,166,000 642,440 0.2966 97.96 96.33 97.96 94.69 99.59 6,633 96.850 0.00%
2008-04-29 0 0.300 0.300 0.305 0.295 0.315 7,360,000 2,233,400 0.3035 97.96 97.96 99.59 96.33 102.9 22,540 99.086 -4.76%
2008-04-28 1 0.315 0.310 0.315 0.300 0.340 21,080,000 6,632,690 0.3146 102.9 101.2 102.9 97.96 111.0 64,558 102.74 14.55%
2008-04-25 0 0.275 0.270 0.275 0.260 0.275 5,538,000 1,487,050 0.2685 89.80 88.16 89.80 84.90 89.80 16,960 87.679 5.77%
2008-04-24 0 0.260 0.250 0.255 0.250 0.285 8,186,000 2,109,500 0.2577 84.90 81.63 83.27 81.63 93.06 25,070 84.146 -7.14%
2008-04-23 0 0.280 0.275 0.280 0.275 0.280 460,000 128,100 0.2785 91.43 89.80 91.43 89.80 91.43 1,409 90.932 0.00%
2008-04-22 0 0.280 0.280 0.285 0.280 0.285 252,000 70,750 0.2808 91.43 91.43 93.06 91.43 93.06 772 91.675 -3.45%
2008-04-21 0 0.290 0.280 0.295 0.280 0.290 100,000 28,500 0.2850 94.69 91.43 96.33 91.43 94.69 306 93.061 3.57%
2008-04-18 0 0.280 0.270 0.280 0.265 0.290 612,000 166,930 0.2728 91.43 88.16 91.43 86.53 94.69 1,874 89.065 3.70%
2008-04-17 0 0.270 0.270 0.280 0.270 0.270 50,000 13,550 0.2710 88.16 88.16 91.43 88.16 88.16 153 88.490 -1.82%
2008-04-16 0 0.275 0.275 0.280 0.260 0.285 502,000 137,230 0.2734 89.80 89.80 91.43 84.90 93.06 1,537 89.263 -5.17%
2008-04-15 0 0.290 0.270 0.290 0.295 0.295 64,000 17,880 0.2794 94.69 88.16 94.69 96.33 96.33 196 91.224 5.45%
2008-04-14 0 0.275 0.275 0.295 - - 0 0 - 89.80 89.80 96.33 - - 0 - 0.00%
2008-04-11 0 0.275 0.275 0.290 0.275 0.280 240,000 66,700 0.2779 89.80 89.80 94.69 89.80 91.43 735 90.748 1.85%
2008-04-10 0 0.270 0.270 0.280 0.270 0.270 104,000 28,080 0.2700 88.16 88.16 91.43 88.16 88.16 318 88.163 -3.57%
2008-04-09 0 0.280 0.280 0.290 0.280 0.295 446,000 125,590 0.2816 91.43 91.43 94.69 91.43 96.33 1,366 91.948 1.82%
2008-04-08 0 0.275 0.275 0.295 0.275 0.300 50,000 13,850 0.2770 89.80 89.80 96.33 89.80 97.96 153 90.449 -5.17%
2008-04-07 0 0.290 0.270 0.300 0.275 0.290 178,000 51,500 0.2893 94.69 88.16 97.96 89.80 94.69 545 94.474 3.57%
2008-04-03 0 0.280 0.280 0.300 0.275 0.275 72,000 19,850 0.2757 91.43 91.43 97.96 89.80 89.80 220 90.023 0.00%
2008-04-02 0 0.280 0.275 0.290 0.280 0.295 342,000 96,060 0.2809 91.43 89.80 94.69 91.43 96.33 1,047 91.715 0.00%
2008-04-01 0 0.280 0.280 0.285 0.275 0.300 500,000 140,880 0.2818 91.43 91.43 93.06 89.80 97.96 1,531 92.003 -5.08%
2008-03-31 0 0.295 0.290 0.295 0.280 0.300 1,032,000 304,620 0.2952 96.33 94.69 96.33 91.43 97.96 3,160 96.383 9.26%
2008-03-28 0 0.270 0.270 0.280 0.265 0.280 2,134,000 576,990 0.2704 88.16 88.16 91.43 86.53 91.43 6,535 88.287 -3.57%
2008-03-27 0 0.280 0.270 0.290 0.270 0.290 944,000 258,030 0.2733 91.43 88.16 94.69 88.16 94.69 2,891 89.253 -3.45%
2008-03-26 0 0.290 0.270 0.295 0.290 0.290 320,000 92,800 0.2900 94.69 88.16 96.33 94.69 94.69 980 94.694 3.57%
2008-03-25 0 0.280 0.280 0.285 0.260 0.280 516,000 143,080 0.2773 91.43 91.43 93.06 84.90 91.43 1,580 90.543 9.80%
2008-03-20 0 0.255 0.255 0.270 0.250 0.270 688,000 178,810 0.2599 83.27 83.27 88.16 81.63 88.16 2,107 84.865 -5.56%
2008-03-19 0 0.270 0.270 0.290 0.270 0.285 240,000 67,800 0.2825 88.16 88.16 94.69 88.16 93.06 735 92.245 -3.57%
2008-03-18 0 0.280 0.270 0.280 0.260 0.285 1,054,000 289,560 0.2747 91.43 88.16 91.43 84.90 93.06 3,228 89.706 -1.75%
2008-03-17 0 0.285 0.280 0.285 0.265 0.305 330,000 93,500 0.2833 93.06 91.43 93.06 86.53 99.59 1,011 92.517 -6.56%
2008-03-14 0 0.305 0.305 0.320 0.300 0.315 584,000 180,600 0.3092 99.59 99.59 104.5 97.96 102.9 1,788 100.98 -4.69%
2008-03-13 0 0.320 0.320 0.330 0.305 0.325 860,000 273,790 0.3184 104.5 104.5 107.8 99.59 106.1 2,634 103.95 0.00%
2008-03-12 0 0.320 0.320 0.330 0.320 0.340 2,884,000 934,520 0.3240 104.5 104.5 107.8 104.5 111.0 8,832 105.81 -3.03%
2008-03-11 0 0.330 0.330 0.335 0.330 0.350 3,076,000 1,039,790 0.3380 107.8 107.8 109.4 107.8 114.3 9,420 110.38 -2.94%
2008-03-10 0 0.340 0.340 0.345 0.335 0.350 2,480,000 845,200 0.3408 111.0 111.0 112.7 109.4 114.3 7,595 111.28 -1.45%
2008-03-07 0 0.345 0.345 0.350 0.320 0.360 6,500,000 2,231,520 0.3433 112.7 112.7 114.3 104.5 117.6 19,906 112.10 4.55%
2008-03-06 0 0.330 0.325 0.330 0.310 0.330 6,764,000 2,176,420 0.3218 107.8 106.1 107.8 101.2 107.8 20,715 105.07 3.13%
2008-03-05 0 0.320 0.315 0.320 0.300 0.330 6,162,000 1,958,400 0.3178 104.5 102.9 104.5 97.96 107.8 18,871 103.78 6.67%
2008-03-04 0 0.300 0.300 0.315 0.300 0.315 310,000 93,450 0.3015 97.96 97.96 102.9 97.96 102.9 949 98.433 0.00%
2008-03-03 0 0.300 0.300 0.315 0.290 0.320 416,000 131,320 0.3157 97.96 97.96 102.9 94.69 104.5 1,274 103.08 0.00%
2008-02-29 0 0.300 0.300 0.310 0.290 0.300 126,000 37,700 0.2992 97.96 97.96 101.2 94.69 97.96 386 97.700 3.45%
2008-02-28 0 0.290 0.290 0.300 0.290 0.300 442,000 132,180 0.2990 94.69 94.69 97.96 94.69 97.96 1,354 97.649 -3.33%
2008-02-27 0 0.300 0.300 0.305 0.300 0.300 304,000 91,200 0.3000 97.96 97.96 99.59 97.96 97.96 931 97.959 -3.23%
2008-02-26 0 0.310 0.305 0.310 0.300 0.315 1,630,000 498,600 0.3059 101.2 99.59 101.2 97.96 102.9 4,992 99.882 6.90%
2008-02-25 0 0.290 0.290 0.295 0.290 0.295 316,000 92,140 0.2916 94.69 94.69 96.33 94.69 96.33 968 95.211 -1.69%
2008-02-22 0 0.295 0.295 0.305 0.290 0.305 670,000 199,500 0.2978 96.33 96.33 99.59 94.69 99.59 2,052 97.228 -4.84%
2008-02-21 0 0.310 0.310 0.315 0.300 0.320 3,108,000 961,420 0.3093 101.2 101.2 102.9 97.96 104.5 9,518 101.01 6.90%
2008-02-20 0 0.290 0.280 0.290 0.260 0.310 3,230,000 941,000 0.2913 94.69 91.43 94.69 84.90 101.2 9,892 95.129 9.43%
2008-02-19 0 0.265 0.260 0.270 0.255 0.280 420,000 110,510 0.2631 86.53 84.90 88.16 83.27 91.43 1,286 85.916 1.92%
2008-02-18 0 0.260 0.255 0.260 0.250 0.260 252,000 63,840 0.2533 84.90 83.27 84.90 81.63 84.90 772 82.721 0.00%
2008-02-15 0 0.260 0.248 0.260 0.245 0.260 1,064,000 266,360 0.2503 84.90 80.98 84.90 80.00 84.90 3,258 81.743 0.00%
2008-02-14 0 0.260 0.250 0.260 0.260 0.260 72,000 18,720 0.2600 84.90 81.63 84.90 84.90 84.90 220 84.898 1.96%
2008-02-13 0 0.255 0.241 0.260 0.250 0.255 88,000 22,430 0.2549 83.27 78.69 84.90 81.63 83.27 270 83.228 5.81%
2008-02-12 0 0.241 0.241 0.265 0.235 0.250 180,000 43,830 0.2435 78.69 78.69 86.53 76.73 81.63 551 79.510 0.42%
2008-02-11 0 0.240 0.240 0.260 0.240 0.240 2,000 480 0.2400 78.37 78.37 84.90 78.37 78.37 6 78.367 -4.00%
2008-02-06 0 0.250 0.250 0.260 0.250 0.270 50,000 12,900 0.2580 81.63 81.63 84.90 81.63 88.16 153 84.245 0.00%
2008-02-05 0 0.250 0.250 0.260 0.250 0.250 220,000 55,300 0.2514 81.63 81.63 84.90 81.63 81.63 674 82.078 0.00%
2008-02-04 0 0.250 0.248 0.250 0.248 0.250 516,000 128,800 0.2496 81.63 80.98 81.63 80.98 81.63 1,580 81.506 0.00%
2008-02-01 0 0.250 0.250 0.255 0.249 0.250 110,000 27,410 0.2492 81.63 81.63 83.27 81.31 81.63 337 81.365 2.04%
2008-01-31 0 0.245 0.241 0.250 0.245 0.255 2,052,000 512,030 0.2495 80.00 78.69 81.63 80.00 83.27 6,284 81.478 -5.77%
2008-01-30 0 0.260 0.255 0.260 0.255 0.265 790,000 204,930 0.2594 84.90 83.27 84.90 83.27 86.53 2,419 84.704 0.00%
2008-01-29 0 0.260 0.260 0.270 0.255 0.270 150,000 39,380 0.2625 84.90 84.90 88.16 83.27 88.16 459 85.725 1.96%
2008-01-28 0 0.255 0.255 0.265 0.245 0.270 452,000 115,490 0.2555 83.27 83.27 86.53 80.00 88.16 1,384 83.431 0.00%
2008-01-25 0 0.255 0.255 0.270 0.250 0.260 626,000 159,650 0.2550 83.27 83.27 88.16 81.63 84.90 1,917 83.276 -1.92%
2008-01-24 0 0.260 0.250 0.270 0.260 0.260 28,000 7,280 0.2600 84.90 81.63 88.16 84.90 84.90 86 84.898 0.00%
2008-01-23 0 0.260 0.260 0.265 0.240 0.275 1,156,000 289,884 0.2508 84.90 84.90 86.53 78.37 89.80 3,540 81.882 4.42%
2008-01-22 0 0.249 0.249 0.255 0.249 0.265 1,400,000 355,450 0.2539 81.31 81.31 83.27 81.31 86.53 4,288 82.904 -7.78%
2008-01-21 0 0.270 0.270 0.280 0.270 0.280 1,158,000 315,240 0.2722 88.16 88.16 91.43 88.16 91.43 3,546 88.891 -1.82%
2008-01-18 0 0.275 0.275 0.290 0.265 0.285 956,000 266,210 0.2785 89.80 89.80 94.69 86.53 93.06 2,928 90.926 -1.79%
2008-01-17 0 0.280 0.280 0.290 0.275 0.290 2,340,000 666,100 0.2847 91.43 91.43 94.69 89.80 94.69 7,166 92.950 -3.45%
2008-01-16 0 0.290 0.285 0.290 0.290 0.305 1,368,000 402,340 0.2941 94.69 93.06 94.69 94.69 99.59 4,190 96.035 -4.92%
2008-01-15 0 0.305 0.300 0.310 0.300 0.325 1,868,000 576,580 0.3087 99.59 97.96 101.2 97.96 106.1 5,721 100.79 -6.15%
2008-01-14 0 0.325 0.320 0.325 0.310 0.340 2,696,000 859,010 0.3186 106.1 104.5 106.1 101.2 111.0 8,256 104.04 6.56%
2008-01-11 0 0.305 0.305 0.310 0.300 0.320 4,338,000 1,331,650 0.3070 99.59 99.59 101.2 97.96 104.5 13,285 100.24 -3.17%
2008-01-10 0 0.315 0.310 0.315 0.305 0.350 7,868,000 2,521,950 0.3205 102.9 101.2 102.9 99.59 114.3 24,096 104.66 -11.27%
2008-01-09 0 0.355 0.355 0.360 0.345 0.380 10,384,000 3,694,470 0.3558 115.9 115.9 117.6 112.7 124.1 31,801 116.17 -6.58%
2008-01-08 0 0.380 0.380 0.385 0.360 0.445 59,844,000 23,967,390 0.4005 124.1 124.1 125.7 117.6 145.3 183,272 130.77 7.04%
2008-01-07 0 0.355 0.355 0.360 0.280 0.370 28,076,000 9,363,350 0.3335 115.9 115.9 117.6 91.43 120.8 85,983 108.90 26.79%
2008-01-04 0 0.280 0.280 0.285 0.270 0.295 1,878,000 530,560 0.2825 91.43 91.43 93.06 88.16 96.33 5,751 92.249 1.82%
2008-01-03 0 0.275 0.260 0.275 0.260 0.275 446,000 122,200 0.2740 89.80 84.90 89.80 84.90 89.80 1,366 89.466 1.85%
2008-01-02 0 0.270 0.260 0.270 0.255 0.270 144,000 37,050 0.2573 88.16 84.90 88.16 83.27 88.16 441 84.014 1.89%
2007-12-31 0 0.265 0.250 0.265 0.270 0.270 2,000 540 0.2700 86.53 81.63 86.53 88.16 88.16 6 88.163 -1.85%
2007-12-28 0 0.270 0.265 0.275 0.250 0.270 822,000 216,220 0.2630 88.16 86.53 89.80 81.63 88.16 2,517 85.891 -3.57%
2007-12-27 0 0.280 0.265 0.280 - - 0 0 - 91.43 86.53 91.43 - - 0 - 0.00%
2007-12-24 0 0.280 0.265 0.280 0.280 0.280 6,000 1,680 0.2800 91.43 86.53 91.43 91.43 91.43 18 91.429 12.00%
2007-12-21 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 81.63 81.63 88.16 81.63 81.63 306 81.633 -9.09%
2007-12-20 0 0.275 0.250 0.275 0.280 0.280 30,000 8,400 0.2800 89.80 81.63 89.80 91.43 91.43 92 91.429 -1.79%
2007-12-19 0 0.280 0.255 0.280 0.255 0.285 600,000 156,000 0.2600 91.43 83.27 91.43 83.27 93.06 1,838 84.898 5.66%
2007-12-18 0 0.265 0.255 0.270 0.240 0.265 1,230,000 306,460 0.2492 86.53 83.27 88.16 78.37 86.53 3,767 81.357 6.00%
2007-12-17 0 0.250 0.249 0.280 0.250 0.250 934,000 233,500 0.2500 81.63 81.31 91.43 81.63 81.63 2,860 81.633 -7.41%
2007-12-14 0 0.270 0.270 0.280 0.265 0.270 344,000 92,030 0.2675 88.16 88.16 91.43 86.53 88.16 1,054 87.356 -1.82%
2007-12-13 0 0.275 0.270 0.275 0.270 0.290 320,000 89,570 0.2799 89.80 88.16 89.80 88.16 94.69 980 91.398 -3.51%
2007-12-12 0 0.285 0.280 0.290 0.280 0.285 420,000 118,600 0.2824 93.06 91.43 94.69 91.43 93.06 1,286 92.206 1.79%
2007-12-11 0 0.280 0.280 0.285 0.275 0.280 154,000 42,950 0.2789 91.43 91.43 93.06 89.80 91.43 472 91.068 1.82%
2007-12-10 0 0.275 0.275 0.290 0.270 0.275 120,000 32,850 0.2738 89.80 89.80 94.69 88.16 89.80 368 89.388 -3.51%
2007-12-07 0 0.285 0.280 0.290 0.285 0.290 354,000 101,990 0.2881 93.06 91.43 94.69 93.06 94.69 1,084 94.076 -1.72%
2007-12-06 0 0.290 0.280 0.290 0.270 0.290 380,000 107,900 0.2839 94.69 91.43 94.69 88.16 94.69 1,164 92.718 0.00%
2007-12-05 0 0.290 0.265 0.290 0.255 0.290 988,000 268,280 0.2715 94.69 86.53 94.69 83.27 94.69 3,026 88.666 5.45%
2007-12-04 0 0.275 0.275 0.280 0.265 0.280 114,000 31,140 0.2732 89.80 89.80 91.43 86.53 91.43 349 89.194 -1.79%
2007-12-03 0 0.280 0.280 0.290 0.280 0.290 420,000 117,720 0.2803 91.43 91.43 94.69 91.43 94.69 1,286 91.522 -1.75%
2007-11-30 0 0.285 0.280 0.285 0.280 0.285 992,000 279,960 0.2822 93.06 91.43 93.06 91.43 93.06 3,038 92.153 1.79%
2007-11-29 0 0.280 0.265 0.280 0.270 0.280 344,000 95,320 0.2771 91.43 86.53 91.43 88.16 91.43 1,054 90.479 -1.75%
2007-11-28 0 0.285 0.285 0.290 0.275 0.285 816,000 230,300 0.2822 93.06 93.06 94.69 89.80 93.06 2,499 92.157 1.79%
2007-11-27 0 0.280 0.280 0.285 0.250 0.285 1,406,000 375,390 0.2670 91.43 91.43 93.06 81.63 93.06 4,306 87.181 0.00%
2007-11-26 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 91.43 89.80 94.69 91.43 91.43 612 91.429 0.00%
2007-11-23 0 0.280 0.280 0.290 0.275 0.285 722,000 203,410 0.2817 91.43 91.43 94.69 89.80 93.06 2,211 91.994 -1.75%
2007-11-22 0 0.285 0.275 0.285 0.265 0.285 84,000 22,560 0.2686 93.06 89.80 93.06 86.53 93.06 257 87.697 1.79%
2007-11-21 0 0.280 0.280 0.290 0.280 0.290 400,000 114,000 0.2850 91.43 91.43 94.69 91.43 94.69 1,225 93.061 -3.45%
2007-11-20 0 0.290 0.280 0.290 0.280 0.295 270,000 76,900 0.2848 94.69 91.43 94.69 91.43 96.33 827 93.001 3.57%
2007-11-19 0 0.280 0.280 0.290 0.275 0.275 62,000 17,250 0.2782 91.43 91.43 94.69 89.80 89.80 190 90.849 0.00%
2007-11-16 0 0.280 0.275 0.290 0.280 0.290 274,000 78,220 0.2855 91.43 89.80 94.69 91.43 94.69 839 93.216 -3.45%
2007-11-15 0 0.290 0.290 0.295 0.290 0.300 358,000 105,320 0.2942 94.69 94.69 96.33 94.69 97.96 1,096 96.062 1.75%
2007-11-14 0 0.285 0.285 0.300 - - 50,000 14,250 0.2850 93.06 93.06 97.96 - - 153 93.061 1.79%
2007-11-13 0 0.280 0.275 0.295 0.265 0.290 602,000 173,130 0.2876 91.43 89.80 96.33 86.53 94.69 1,844 93.907 -3.45%
2007-11-12 0 0.290 0.285 0.300 0.280 0.290 520,000 148,510 0.2856 94.69 93.06 97.96 91.43 94.69 1,592 93.256 0.00%
2007-11-09 0 0.290 0.290 0.295 0.285 0.300 242,000 70,780 0.2925 94.69 94.69 96.33 93.06 97.96 741 95.503 -1.69%
2007-11-08 0 0.295 0.290 0.300 0.290 0.295 942,000 274,830 0.2918 96.33 94.69 97.96 94.69 96.33 2,885 95.266 0.00%
2007-11-07 0 0.295 0.295 0.305 0.295 0.300 790,000 236,400 0.2992 96.33 96.33 99.59 96.33 97.96 2,419 97.711 0.00%
2007-11-06 0 0.295 0.295 0.300 0.290 0.295 320,000 93,800 0.2931 96.33 96.33 97.96 94.69 96.33 980 95.714 0.00%
2007-11-05 0 0.295 0.295 0.300 0.295 0.300 1,304,000 389,700 0.2988 96.33 96.33 97.96 96.33 97.96 3,994 97.584 -1.67%
2007-11-02 0 0.300 0.295 0.300 0.290 0.300 690,000 204,560 0.2965 97.96 96.33 97.96 94.69 97.96 2,113 96.804 -1.64%
2007-11-01 0 0.305 0.305 0.310 0.295 0.315 1,020,000 311,000 0.3049 99.59 99.59 101.2 96.33 102.9 3,124 99.560 -1.61%
2007-10-31 0 0.310 0.300 0.310 0.295 0.315 1,228,000 378,210 0.3080 101.2 97.96 101.2 96.33 102.9 3,761 100.57 5.08%
2007-10-30 0 0.295 0.295 0.305 0.295 0.300 630,000 188,800 0.2997 96.33 96.33 99.59 96.33 97.96 1,929 97.856 -3.28%
2007-10-29 0 0.305 0.300 0.305 0.290 0.305 1,582,000 477,200 0.3016 99.59 97.96 99.59 94.69 99.59 4,845 98.496 1.67%
2007-10-26 0 0.300 0.300 0.305 0.300 0.310 2,870,000 867,470 0.3023 97.96 97.96 99.59 97.96 101.2 8,789 98.695 0.00%
2007-10-25 0 0.300 0.295 0.300 0.290 0.300 2,248,000 664,020 0.2954 97.96 96.33 97.96 94.69 97.96 6,884 96.451 3.45%
2007-10-24 0 0.290 0.290 0.300 0.290 0.300 1,154,000 343,260 0.2975 94.69 94.69 97.96 94.69 97.96 3,534 97.127 -1.69%
2007-10-23 0 0.295 0.295 0.300 0.290 0.310 1,652,000 489,730 0.2964 96.33 96.33 97.96 94.69 101.2 5,059 96.799 3.51%
2007-10-22 0 0.285 0.280 0.285 0.265 0.290 1,470,000 417,310 0.2839 93.06 91.43 93.06 86.53 94.69 4,502 92.697 -1.72%
2007-10-18 0 0.290 0.285 0.295 0.290 0.300 1,700,000 499,820 0.2940 94.69 93.06 96.33 94.69 97.96 5,206 96.004 -3.33%
2007-10-17 0 0.300 0.295 0.300 0.285 0.300 730,000 217,150 0.2975 97.96 96.33 97.96 93.06 97.96 2,236 97.132 0.00%
2007-10-16 0 0.300 0.295 0.300 0.295 0.305 2,738,000 824,070 0.3010 97.96 96.33 97.96 96.33 99.59 8,385 98.278 -1.64%
2007-10-15 0 0.305 0.305 0.315 0.290 0.315 398,000 122,880 0.3087 99.59 99.59 102.9 94.69 102.9 1,219 100.81 -3.17%
2007-10-12 0 0.315 0.310 0.320 0.310 0.325 1,756,000 556,170 0.3167 102.9 101.2 104.5 101.2 106.1 5,378 103.42 1.61%
2007-10-11 0 0.310 0.310 0.315 0.305 0.320 1,192,000 374,160 0.3139 101.2 101.2 102.9 99.59 104.5 3,650 102.50 -3.12%
2007-10-10 0 0.320 0.320 0.325 0.315 0.320 1,714,000 545,910 0.3185 104.5 104.5 106.1 102.9 104.5 5,249 104.00 0.00%
2007-10-09 0 0.320 0.320 0.325 0.310 0.320 1,780,000 568,850 0.3196 104.5 104.5 106.1 101.2 104.5 5,451 104.35 3.23%
2007-10-08 0 0.310 0.310 0.315 0.310 0.320 828,000 260,220 0.3143 101.2 101.2 102.9 101.2 104.5 2,536 102.62 1.64%
2007-10-05 0 0.305 0.305 0.310 0.250 0.310 2,310,000 671,650 0.2908 99.59 99.59 101.2 81.63 101.2 7,074 94.941 1.67%
2007-10-04 0 0.300 0.300 0.310 0.300 0.315 1,180,000 359,210 0.3044 97.96 97.96 101.2 97.96 102.9 3,614 99.401 0.00%
2007-10-03 0 0.300 0.300 0.305 0.300 0.310 2,296,000 697,090 0.3036 97.96 97.96 99.59 97.96 101.2 7,032 99.138 -3.23%
2007-10-02 0 0.310 0.305 0.310 0.305 0.320 1,490,000 466,930 0.3134 101.2 99.59 101.2 99.59 104.5 4,563 102.33 -1.59%
2007-09-28 0 0.315 0.315 0.320 0.315 0.330 2,710,000 867,450 0.3201 102.9 102.9 104.5 102.9 107.8 8,299 104.52 -4.55%
2007-09-27 0 0.330 0.325 0.330 0.315 0.350 8,544,000 2,831,160 0.3314 107.8 106.1 107.8 102.9 114.3 26,166 108.20 1.54%
2007-09-25 0 0.325 0.325 0.335 0.310 0.345 16,510,000 5,480,120 0.3319 106.1 106.1 109.4 101.2 112.7 50,562 108.38 12.07%
2007-09-24 0 0.290 0.280 0.290 0.280 0.295 908,000 257,810 0.2839 94.69 91.43 94.69 91.43 96.33 2,781 92.712 1.75%
2007-09-21 0 0.285 0.280 0.285 0.280 0.295 2,660,000 759,280 0.2854 93.06 91.43 93.06 91.43 96.33 8,146 93.206 -1.72%
2007-09-20 0 0.290 0.290 0.295 0.285 0.300 1,586,000 457,300 0.2883 94.69 94.69 96.33 93.06 97.96 4,857 94.150 -3.33%
2007-09-19 0 0.300 0.295 0.300 0.290 0.305 2,442,000 724,130 0.2965 97.96 96.33 97.96 94.69 99.59 7,479 96.827 0.00%
2007-09-18 0 0.300 0.295 0.305 0.290 0.305 2,392,000 713,600 0.2983 97.96 96.33 99.59 94.69 99.59 7,326 97.413 3.45%
2007-09-17 0 0.290 0.285 0.290 0.290 0.295 1,124,000 329,580 0.2932 94.69 93.06 94.69 94.69 96.33 3,442 95.746 -1.69%
2007-09-14 0 0.295 0.290 0.295 0.285 0.295 1,770,000 511,190 0.2888 96.33 94.69 96.33 93.06 96.33 5,421 94.305 3.51%
2007-09-13 0 0.285 0.285 0.295 0.280 0.300 982,000 281,490 0.2866 93.06 93.06 96.33 91.43 97.96 3,007 93.600 1.79%
2007-09-12 0 0.280 0.270 0.285 0.275 0.285 680,000 189,230 0.2783 91.43 88.16 93.06 89.80 93.06 2,082 90.867 1.82%
2007-09-11 0 0.275 0.275 0.280 0.275 0.280 1,172,000 327,160 0.2791 89.80 89.80 91.43 89.80 91.43 3,589 91.150 -1.79%
2007-09-10 0 0.280 0.275 0.280 0.270 0.285 992,000 277,510 0.2797 91.43 89.80 91.43 88.16 93.06 3,038 91.346 0.00%
2007-09-07 0 0.280 0.280 0.290 0.275 0.290 1,510,000 426,290 0.2823 91.43 91.43 94.69 89.80 94.69 4,624 92.183 1.82%
2007-09-06 0 0.275 0.275 0.280 0.270 0.280 262,000 72,000 0.2748 89.80 89.80 91.43 88.16 91.43 802 89.734 -1.79%
2007-09-05 0 0.280 0.280 0.285 0.275 0.285 1,020,000 286,350 0.2807 91.43 91.43 93.06 89.80 93.06 3,124 91.669 0.00%
2007-09-04 0 0.280 0.280 0.290 0.275 0.290 1,132,000 320,190 0.2829 91.43 91.43 94.69 89.80 94.69 3,467 92.360 -1.75%
2007-09-03 0 0.285 0.285 0.290 0.275 0.290 440,000 123,830 0.2814 93.06 93.06 94.69 89.80 94.69 1,348 91.896 0.00%
2007-08-31 0 0.285 0.280 0.290 0.280 0.290 762,000 216,960 0.2847 93.06 91.43 94.69 91.43 94.69 2,334 92.971 0.00%
2007-08-30 0 0.285 0.285 0.295 0.285 0.295 630,000 182,000 0.2889 93.06 93.06 96.33 93.06 96.33 1,929 94.331 0.00%
2007-08-29 0 0.285 0.285 0.290 0.280 0.285 720,000 203,160 0.2822 93.06 93.06 94.69 91.43 93.06 2,205 92.136 -1.72%
2007-08-28 0 0.290 0.290 0.300 0.290 0.300 1,358,000 399,120 0.2939 94.69 94.69 97.96 94.69 97.96 4,159 95.968 -3.33%
2007-08-27 0 0.300 0.295 0.300 0.285 0.315 3,988,000 1,185,510 0.2973 97.96 96.33 97.96 93.06 102.9 12,213 97.068 1.69%
2007-08-24 0 0.295 0.290 0.300 0.285 0.295 490,000 141,300 0.2884 96.33 94.69 97.96 93.06 96.33 1,501 94.161 0.00%
2007-08-23 0 0.295 0.285 0.300 0.280 0.305 2,674,000 786,540 0.2941 96.33 93.06 97.96 91.43 99.59 8,189 96.047 5.36%
2007-08-22 0 0.280 0.280 0.290 0.270 0.270 4,000 1,080 0.2700 91.43 91.43 94.69 88.16 88.16 12 88.163 -3.45%
2007-08-21 0 0.290 0.280 0.290 0.275 0.290 1,014,000 283,230 0.2793 94.69 91.43 94.69 89.80 94.69 3,105 91.206 3.57%
2007-08-20 0 0.280 0.270 0.280 0.270 0.285 1,046,000 289,090 0.2764 91.43 88.16 91.43 88.16 93.06 3,203 90.245 5.66%
2007-08-17 0 0.265 0.244 0.265 0.240 0.265 1,020,000 263,150 0.2580 86.53 79.67 86.53 78.37 86.53 3,124 84.242 -1.85%
2007-08-16 0 0.270 0.280 0.285 0.265 0.290 2,324,000 627,190 0.2699 88.16 91.43 93.06 86.53 94.69 7,117 88.123 -10.00%
2007-08-15 0 0.300 0.295 0.305 0.290 0.305 212,000 62,170 0.2933 97.96 96.33 99.59 94.69 99.59 649 95.757 -3.23%
2007-08-14 0 0.310 0.305 0.310 0.300 0.310 898,000 273,480 0.3045 101.2 99.59 101.2 97.96 101.2 2,750 99.443 3.33%
2007-08-13 0 0.300 0.295 0.305 0.290 0.300 722,000 213,290 0.2954 97.96 96.33 99.59 94.69 97.96 2,211 96.462 0.00%
2007-08-10 0 0.300 0.300 0.310 0.270 0.310 1,458,000 439,330 0.3013 97.96 97.96 101.2 88.16 101.2 4,465 98.391 -1.64%
2007-08-09 0 0.305 0.310 0.315 0.305 0.325 2,098,000 651,870 0.3107 99.59 101.2 102.9 99.59 106.1 6,425 101.46 -1.61%
2007-08-08 0 0.310 0.310 0.315 0.295 0.320 1,936,000 589,240 0.3044 101.2 101.2 102.9 96.33 104.5 5,929 99.383 3.33%
2007-08-07 0 0.300 0.295 0.305 0.295 0.370 8,044,000 2,677,870 0.3329 97.96 96.33 99.59 96.33 120.8 24,635 108.70 0.00%
2007-08-06 0 0.300 0.300 0.315 0.300 0.315 1,880,000 569,310 0.3028 97.96 97.96 102.9 97.96 102.9 5,758 98.881 -6.25%
2007-08-03 0 0.320 0.315 0.325 0.315 0.325 660,000 210,230 0.3185 104.5 102.9 106.1 102.9 106.1 2,021 104.01 -1.54%
2007-08-02 0 0.325 0.315 0.325 0.315 0.330 2,400,000 774,160 0.3226 106.1 102.9 106.1 102.9 107.8 7,350 105.33 -1.52%
2007-08-01 0 0.330 0.330 0.335 0.325 0.350 2,290,000 765,760 0.3344 107.8 107.8 109.4 106.1 114.3 7,013 109.19 -4.35%
2007-07-31 0 0.345 0.345 0.350 0.335 0.350 746,000 256,560 0.3439 112.7 112.7 114.3 109.4 114.3 2,285 112.30 2.99%
2007-07-30 0 0.335 0.335 0.340 0.315 0.340 620,000 209,600 0.3381 109.4 109.4 111.0 102.9 111.0 1,899 110.39 -2.90%
2007-07-27 0 0.345 0.335 0.345 0.335 0.350 1,940,000 655,880 0.3381 112.7 109.4 112.7 109.4 114.3 5,941 110.39 -2.82%
2007-07-26 0 0.355 0.350 0.360 0.350 0.370 3,378,000 1,212,530 0.3589 115.9 114.3 117.6 114.3 120.8 10,345 117.21 0.00%
2007-07-25 0 0.355 0.350 0.360 0.355 0.370 2,692,000 979,110 0.3637 115.9 114.3 117.6 115.9 120.8 8,244 118.76 -2.74%
2007-07-24 0 0.365 0.360 0.365 0.365 0.380 4,818,000 1,769,870 0.3673 119.2 117.6 119.2 119.2 124.1 14,755 119.95 1.39%
2007-07-23 0 0.360 0.360 0.365 0.340 0.370 5,074,000 1,810,080 0.3567 117.6 117.6 119.2 111.0 120.8 15,539 116.49 4.35%
2007-07-20 0 0.345 0.345 0.350 0.320 0.380 15,762,000 5,570,900 0.3534 112.7 112.7 114.3 104.5 124.1 48,271 115.41 6.15%
2007-07-19 0 0.325 0.320 0.325 0.315 0.325 2,006,000 642,100 0.3201 106.1 104.5 106.1 102.9 106.1 6,143 104.52 1.56%
2007-07-18 0 0.320 0.320 0.325 0.315 0.325 1,356,000 434,490 0.3204 104.5 104.5 106.1 102.9 106.1 4,153 104.63 -1.54%
2007-07-17 0 0.325 0.320 0.325 0.315 0.325 1,150,000 368,800 0.3207 106.1 104.5 106.1 102.9 106.1 3,522 104.72 1.56%
2007-07-16 0 0.320 0.315 0.320 0.315 0.320 1,554,000 490,880 0.3159 104.5 102.9 104.5 102.9 104.5 4,759 103.15 0.00%
2007-07-13 0 0.320 0.320 0.325 0.315 0.330 952,000 304,540 0.3199 104.5 104.5 106.1 102.9 107.8 2,916 104.46 -1.54%
2007-07-12 0 0.325 0.325 0.330 0.320 0.340 824,000 270,900 0.3288 106.1 106.1 107.8 104.5 111.0 2,524 107.35 -1.52%
2007-07-11 0 0.330 0.320 0.330 0.315 0.330 842,000 269,160 0.3197 107.8 104.5 107.8 102.9 107.8 2,579 104.38 3.13%
2007-07-10 0 0.320 0.320 0.330 0.315 0.330 2,032,000 649,270 0.3195 104.5 104.5 107.8 102.9 107.8 6,223 104.33 0.00%
2007-07-09 0 0.320 0.320 0.330 0.320 0.330 1,594,000 515,900 0.3237 104.5 104.5 107.8 104.5 107.8 4,882 105.68 -3.03%
2007-07-06 0 0.330 0.330 0.335 0.325 0.340 950,000 313,050 0.3295 107.8 107.8 109.4 106.1 111.0 2,909 107.60 -1.49%
2007-07-05 0 0.335 0.330 0.335 0.325 0.345 2,532,000 846,460 0.3343 109.4 107.8 109.4 106.1 112.7 7,754 109.16 6.35%
2007-07-04 0 0.315 0.315 0.320 0.310 0.320 2,140,000 678,140 0.3169 102.9 102.9 104.5 101.2 104.5 6,554 103.47 -1.56%
2007-07-03 0 0.320 0.320 0.325 0.315 0.330 2,310,000 736,180 0.3187 104.5 104.5 106.1 102.9 107.8 7,074 104.06 -3.03%
2007-06-29 0 0.330 0.330 0.335 0.325 0.335 1,394,000 458,680 0.3290 107.8 107.8 109.4 106.1 109.4 4,269 107.44 -1.49%
2007-06-28 0 0.335 0.335 0.350 0.330 0.335 1,406,000 467,420 0.3324 109.4 109.4 114.3 107.8 109.4 4,306 108.55 0.00%
2007-06-27 0 0.335 0.335 0.340 0.335 0.355 1,668,000 580,280 0.3479 109.4 109.4 111.0 109.4 115.9 5,108 113.60 -2.90%
2007-06-26 0 0.345 0.345 0.350 0.345 0.355 1,076,000 376,450 0.3499 112.7 112.7 114.3 112.7 115.9 3,295 114.24 -1.43%
2007-06-25 0 0.350 0.345 0.350 0.345 0.355 1,482,000 516,910 0.3488 114.3 112.7 114.3 112.7 115.9 4,539 113.89 0.00%
2007-06-22 0 0.350 0.350 0.355 0.350 0.360 976,000 347,600 0.3561 114.3 114.3 115.9 114.3 117.6 2,989 116.29 -1.41%
2007-06-21 0 0.355 0.355 0.360 0.345 0.360 1,182,000 417,990 0.3536 115.9 115.9 117.6 112.7 117.6 3,620 115.47 1.43%
2007-06-20 0 0.350 0.350 0.360 0.335 0.360 2,486,000 868,910 0.3495 114.3 114.3 117.6 109.4 117.6 7,613 114.13 0.00%
2007-06-18 0 0.350 0.350 0.355 0.340 0.375 3,246,000 1,133,560 0.3492 114.3 114.3 115.9 111.0 122.4 9,941 114.03 -6.67%
2007-06-15 0 0.375 0.365 0.375 0.360 0.385 3,680,000 1,361,400 0.3699 122.4 119.2 122.4 117.6 125.7 11,270 120.80 -2.60%
2007-06-14 0 0.385 0.385 0.390 0.385 0.405 7,678,000 3,037,550 0.3956 125.7 125.7 127.3 125.7 132.2 23,514 129.18 -1.28%
2007-06-13 0 0.390 0.385 0.390 0.380 0.395 5,368,000 2,081,890 0.3878 127.3 125.7 127.3 124.1 129.0 16,440 126.64 0.00%
2007-06-12 0 0.390 0.385 0.390 0.380 0.415 10,242,000 4,054,490 0.3959 127.3 125.7 127.3 124.1 135.5 31,366 129.26 -2.50%
2007-06-11 0 0.400 0.395 0.400 0.365 0.400 14,838,000 5,685,310 0.3832 130.6 129.0 130.6 119.2 130.6 45,441 125.11 9.59%
2007-06-08 0 0.365 0.365 0.370 0.350 0.370 5,264,000 1,894,490 0.3599 119.2 119.2 120.8 114.3 120.8 16,121 117.52 0.00%
2007-06-07 0 0.365 0.360 0.365 0.355 0.375 8,000,000 2,899,000 0.3624 119.2 117.6 119.2 115.9 122.4 24,500 118.33 -1.35%
2007-06-06 0 0.370 0.370 0.375 0.360 0.420 17,802,000 6,877,840 0.3864 120.8 120.8 122.4 117.6 137.1 54,519 126.16 -3.90%
2007-06-05 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2007-05-28 0 0.385 0.380 0.385 0.360 0.400 15,164,000 5,644,420 0.3722 125.7 124.1 125.7 117.6 130.6 46,440 121.54 8.45%
2007-05-25 0 0.355 0.350 0.355 0.340 0.355 5,758,000 2,012,340 0.3495 115.9 114.3 115.9 111.0 115.9 17,634 114.12 1.43%
2007-05-23 0 0.350 0.345 0.350 0.330 0.360 15,416,000 5,346,580 0.3468 114.3 112.7 114.3 107.8 117.6 47,212 113.25 6.06%
2007-05-22 0 0.330 0.325 0.330 0.315 0.335 4,602,000 1,480,370 0.3217 107.8 106.1 107.8 102.9 109.4 14,094 105.04 1.54%
2007-05-21 0 0.325 0.325 0.330 0.315 0.335 4,976,000 1,599,520 0.3214 106.1 106.1 107.8 102.9 109.4 15,239 104.96 -1.52%
2007-05-18 0 0.330 0.330 0.335 0.330 0.340 1,642,000 548,270 0.3339 107.8 107.8 109.4 107.8 111.0 5,029 109.03 -2.94%
2007-05-17 0 0.340 0.340 0.345 0.335 0.345 4,258,000 1,450,250 0.3406 111.0 111.0 112.7 109.4 112.7 13,040 111.21 1.49%
2007-05-16 0 0.335 0.335 0.345 0.320 0.360 4,920,000 1,668,340 0.3391 109.4 109.4 112.7 104.5 117.6 15,068 110.72 3.08%
2007-05-15 0 0.325 0.320 0.330 0.320 0.340 2,626,000 856,500 0.3262 106.1 104.5 107.8 104.5 111.0 8,042 106.50 -1.52%
2007-05-14 0 0.330 0.325 0.335 0.310 0.360 6,472,000 2,132,070 0.3294 107.8 106.1 109.4 101.2 117.6 19,820 107.57 -5.71%
2007-05-11 0 0.350 0.345 0.350 0.295 0.355 8,636,000 2,882,490 0.3338 114.3 112.7 114.3 96.33 115.9 26,448 108.99 14.75%
2007-05-10 0 0.305 0.300 0.305 0.300 0.310 1,804,000 549,070 0.3044 99.59 97.96 99.59 97.96 101.2 5,525 99.384 1.67%
2007-05-09 0 0.300 0.300 0.305 0.300 0.310 3,178,000 969,730 0.3051 97.96 97.96 99.59 97.96 101.2 9,733 99.637 -3.23%
2007-05-08 0 0.310 0.300 0.310 0.300 0.310 1,742,000 529,740 0.3041 101.2 97.96 101.2 97.96 101.2 5,335 99.298 1.64%
2007-05-07 0 0.305 0.300 0.305 0.305 0.315 4,874,000 1,489,930 0.3057 99.59 97.96 99.59 99.59 102.9 14,927 99.817 -3.17%
2007-05-04 0 0.315 0.315 0.320 0.310 0.325 2,748,000 865,530 0.3150 102.9 102.9 104.5 101.2 106.1 8,416 102.85 -3.08%
2007-05-03 0 0.325 0.325 0.330 0.320 0.330 2,494,000 809,900 0.3247 106.1 106.1 107.8 104.5 107.8 7,638 106.04 1.56%
2007-05-02 0 0.320 0.315 0.320 0.305 0.325 2,148,000 677,150 0.3152 104.5 102.9 104.5 99.59 106.1 6,578 102.94 1.59%
2007-04-30 0 0.315 0.310 0.320 0.305 0.330 4,710,000 1,462,280 0.3105 102.9 101.2 104.5 99.59 107.8 14,424 101.38 -4.55%
2007-04-27 0 0.330 0.330 0.335 0.325 0.340 3,004,000 997,750 0.3321 107.8 107.8 109.4 106.1 111.0 9,200 108.45 -2.94%
2007-04-26 0 0.340 0.340 0.345 0.330 0.345 3,754,000 1,275,110 0.3397 111.0 111.0 112.7 107.8 112.7 11,497 110.91 0.00%
2007-04-25 0 0.340 0.335 0.340 0.325 0.370 12,462,000 4,284,210 0.3438 111.0 109.4 111.0 106.1 120.8 38,165 112.26 -10.53%
2007-04-24 0 0.380 0.375 0.380 0.375 0.385 1,494,000 568,840 0.3807 124.1 122.4 124.1 122.4 125.7 4,575 124.33 1.33%
2007-04-23 0 0.375 0.375 0.380 0.370 0.390 6,418,000 2,411,880 0.3758 122.4 122.4 124.1 120.8 127.3 19,655 122.71 -1.32%
2007-04-20 0 0.380 0.375 0.380 0.380 0.400 4,470,000 1,729,720 0.3870 124.1 122.4 124.1 124.1 130.6 13,689 126.35 0.00%
2007-04-19 0 0.380 0.380 0.390 0.380 0.395 3,032,000 1,166,460 0.3847 124.1 124.1 127.3 124.1 129.0 9,286 125.62 -3.80%
2007-04-18 0 0.395 0.395 0.400 0.390 0.405 4,114,000 1,638,790 0.3983 129.0 129.0 130.6 127.3 132.2 12,599 130.07 1.28%
2007-04-17 0 0.390 0.385 0.390 0.380 0.390 1,964,000 758,860 0.3864 127.3 125.7 127.3 124.1 127.3 6,015 126.17 1.30%
2007-04-16 0 0.385 0.385 0.390 0.380 0.395 2,360,000 910,500 0.3858 125.7 125.7 127.3 124.1 129.0 7,228 125.98 -1.28%
2007-04-13 0 0.390 0.390 0.400 0.390 0.400 2,802,000 1,113,930 0.3975 127.3 127.3 130.6 127.3 130.6 8,581 129.81 0.00%
2007-04-12 0 0.390 0.390 0.395 0.380 0.395 1,402,000 544,080 0.3881 127.3 127.3 129.0 124.1 129.0 4,294 126.72 -1.27%
2007-04-11 0 0.395 0.395 0.400 0.385 0.400 3,952,000 1,546,600 0.3913 129.0 129.0 130.6 125.7 130.6 12,103 127.79 2.60%
2007-04-10 0 0.385 0.385 0.390 0.380 0.405 6,078,000 2,372,330 0.3903 125.7 125.7 127.3 124.1 132.2 18,614 127.45 -4.94%
2007-04-04 0 0.405 0.405 0.410 0.400 0.410 2,498,000 1,009,170 0.4040 132.2 132.2 133.9 130.6 133.9 7,650 131.92 0.00%
2007-04-03 0 0.405 0.400 0.405 0.400 0.420 2,570,000 1,056,790 0.4112 132.2 130.6 132.2 130.6 137.1 7,871 134.27 -1.22%
2007-04-02 0 0.410 0.410 0.415 0.405 0.420 4,796,000 1,981,090 0.4131 133.9 133.9 135.5 132.2 137.1 14,688 134.88 2.50%
2007-03-30 0 0.400 0.395 0.400 0.395 0.415 2,086,000 844,680 0.4049 130.6 129.0 130.6 129.0 135.5 6,388 132.22 -2.44%
2007-03-29 0 0.410 0.410 0.415 0.385 0.415 2,032,000 812,800 0.4000 133.9 133.9 135.5 125.7 135.5 6,223 130.61 3.80%
2007-03-28 0 0.395 0.400 0.405 0.395 0.405 1,780,000 713,590 0.4009 129.0 130.6 132.2 129.0 132.2 5,451 130.90 -2.47%
2007-03-27 0 0.405 0.400 0.405 0.400 0.415 2,214,000 900,820 0.4069 132.2 130.6 132.2 130.6 135.5 6,780 132.86 -1.22%
2007-03-26 0 0.410 0.410 0.415 0.410 0.415 930,000 382,460 0.4112 133.9 133.9 135.5 133.9 135.5 2,848 134.28 0.00%
2007-03-23 0 0.410 0.410 0.415 0.400 0.420 2,118,000 877,330 0.4142 133.9 133.9 135.5 130.6 137.1 6,486 135.26 2.50%
2007-03-22 0 0.400 0.400 0.405 0.400 0.425 3,122,000 1,275,810 0.4087 130.6 130.6 132.2 130.6 138.8 9,561 133.44 -3.61%
2007-03-21 0 0.415 0.410 0.425 0.400 0.425 1,878,000 773,240 0.4117 135.5 133.9 138.8 130.6 138.8 5,751 134.44 -2.35%
2007-03-20 0 0.425 0.425 0.430 0.420 0.435 2,638,000 1,130,340 0.4285 138.8 138.8 140.4 137.1 142.0 8,079 139.91 2.41%
2007-03-19 0 0.415 0.415 0.425 0.415 0.425 2,408,000 1,010,020 0.4194 135.5 135.5 138.8 135.5 138.8 7,374 136.96 -2.35%
2007-03-16 0 0.425 0.420 0.425 0.420 0.440 1,856,000 791,630 0.4265 138.8 137.1 138.8 137.1 143.7 5,684 139.27 -2.30%
2007-03-15 0 0.435 0.425 0.435 0.415 0.440 5,570,000 2,393,980 0.4298 142.0 138.8 142.0 135.5 143.7 17,058 140.34 6.10%
2007-03-14 0 0.410 0.405 0.410 0.390 0.410 3,264,000 1,313,640 0.4025 133.9 132.2 133.9 127.3 133.9 9,996 131.42 -2.38%
2007-03-13 0 0.420 0.420 0.430 0.415 0.430 4,042,000 1,704,710 0.4217 137.1 137.1 140.4 135.5 140.4 12,379 137.71 -1.18%
2007-03-12 0 0.425 0.425 0.430 0.420 0.440 1,814,000 782,330 0.4313 138.8 138.8 140.4 137.1 143.7 5,555 140.82 1.19%
2007-03-09 0 0.420 0.415 0.420 0.400 0.440 11,954,000 5,053,810 0.4228 137.1 135.5 137.1 130.6 143.7 36,609 138.05 7.69%
2007-03-08 0 0.390 0.390 0.395 0.385 0.400 2,180,000 855,130 0.3923 127.3 127.3 129.0 125.7 130.6 6,676 128.09 0.00%
2007-03-07 0 0.390 0.390 0.395 0.380 0.415 7,478,000 2,965,670 0.3966 127.3 127.3 129.0 124.1 135.5 22,901 129.50 -1.27%
2007-03-06 0 0.395 0.390 0.395 0.365 0.395 6,720,000 2,575,910 0.3833 129.0 127.3 129.0 119.2 129.0 20,580 125.17 6.76%
2007-03-05 0 0.370 0.365 0.370 0.350 0.420 9,854,000 3,577,520 0.3631 120.8 119.2 120.8 114.3 137.1 30,178 118.55 -13.95%
2007-03-02 0 0.430 0.430 0.435 0.400 0.490 14,442,000 6,446,050 0.4463 140.4 140.4 142.0 130.6 160.0 44,229 145.74 -12.24%
2007-03-01 0 0.490 0.485 0.490 0.485 0.510 9,422,000 4,705,620 0.4994 160.0 158.4 160.0 158.4 166.5 28,855 163.08 0.00%
2007-02-28 0 0.490 0.490 0.495 0.435 0.500 24,694,000 11,618,690 0.4705 160.0 160.0 161.6 142.0 163.3 75,625 153.63 -5.77%
2007-02-27 0 0.520 0.510 0.520 0.490 0.520 46,036,000 23,314,630 0.5064 169.8 166.5 169.8 160.0 169.8 140,985 165.37 7.22%
2007-02-26 0 0.485 0.480 0.485 0.420 0.510 43,184,000 20,770,430 0.4810 158.4 156.7 158.4 137.1 166.5 132,251 157.05 12.79%
2007-02-23 0 0.430 0.430 0.435 0.415 0.430 5,320,000 2,248,570 0.4227 140.4 140.4 142.0 135.5 140.4 16,292 138.01 3.61%
2007-02-22 0 0.415 0.420 0.425 0.410 0.435 13,758,000 5,776,780 0.4199 135.5 137.1 138.8 133.9 142.0 42,134 137.11 -4.60%
2007-02-21 0 0.435 0.435 0.440 0.435 0.450 8,556,000 3,767,870 0.4404 142.0 142.0 143.7 142.0 146.9 26,203 143.80 0.00%
2007-02-16 0 0.435 0.435 0.440 0.415 0.455 18,546,000 8,153,860 0.4397 142.0 142.0 143.7 135.5 148.6 56,797 143.56 4.82%
2007-02-15 0 0.415 0.410 0.415 0.400 0.440 10,786,000 4,474,240 0.4148 135.5 133.9 135.5 130.6 143.7 33,032 135.45 0.00%
2007-02-14 0 0.415 0.415 0.420 0.410 0.440 9,892,000 4,198,390 0.4244 135.5 135.5 137.1 133.9 143.7 30,294 138.59 -4.60%
2007-02-13 0 0.435 0.430 0.435 0.410 0.455 9,142,000 3,915,360 0.4283 142.0 140.4 142.0 133.9 148.6 27,997 139.85 -4.40%
2007-02-12 0 0.455 0.450 0.455 0.425 0.470 21,740,000 9,669,550 0.4448 148.6 146.9 148.6 138.8 153.5 66,579 145.23 2.25%
2007-02-09 0 0.445 0.445 0.455 0.385 0.460 65,584,000 28,381,780 0.4328 145.3 145.3 148.6 125.7 150.2 200,851 141.31 18.67%
2007-02-08 0 0.375 0.370 0.375 0.365 0.380 4,804,000 1,795,110 0.3737 122.4 120.8 122.4 119.2 124.1 14,712 122.01 1.35%
2007-02-07 0 0.370 0.370 0.375 0.355 0.375 6,338,000 2,346,490 0.3702 120.8 120.8 122.4 115.9 122.4 19,410 120.89 2.78%
2007-02-06 0 0.360 0.360 0.370 0.360 0.375 4,046,000 1,489,850 0.3682 117.6 117.6 120.8 117.6 122.4 12,391 120.24 -1.37%
2007-02-05 0 0.365 0.365 0.370 0.360 0.390 3,800,000 1,396,760 0.3676 119.2 119.2 120.8 117.6 127.3 11,638 120.02 -2.67%
2007-02-02 0 0.375 0.370 0.375 0.355 0.375 5,872,000 2,159,610 0.3678 122.4 120.8 122.4 115.9 122.4 17,983 120.09 2.74%
2007-02-01 0 0.365 0.365 0.370 0.360 0.380 8,242,000 3,063,120 0.3716 119.2 119.2 120.8 117.6 124.1 25,241 121.35 1.39%
2007-01-31 0 0.360 0.360 0.365 0.355 0.405 24,682,000 9,271,120 0.3756 117.6 117.6 119.2 115.9 132.2 75,589 122.65 -10.00%
2007-01-30 0 0.400 0.400 0.405 0.340 0.410 33,462,000 12,997,820 0.3884 130.6 130.6 132.2 111.0 133.9 102,477 126.84 17.65%
2007-01-29 0 0.340 0.335 0.340 0.325 0.360 9,428,000 3,220,300 0.3416 111.0 109.4 111.0 106.1 117.6 28,873 111.53 -2.86%
2007-01-26 0 0.350 0.350 0.355 0.335 0.365 15,638,000 5,456,560 0.3489 114.3 114.3 115.9 109.4 119.2 47,891 113.94 -5.41%
2007-01-25 0 0.370 0.365 0.370 0.360 0.420 38,338,000 14,758,210 0.3849 120.8 119.2 120.8 117.6 137.1 117,410 125.70 -11.90%
2007-01-24 0 0.420 0.420 0.425 0.310 0.425 149,016,000 58,000,410 0.3892 137.1 137.1 138.8 101.2 138.8 456,362 127.09 47.37%
2007-01-23 0 0.285 0.280 0.285 0.280 0.285 1,848,000 522,910 0.2830 93.06 91.43 93.06 91.43 93.06 5,660 92.395 -1.72%
2007-01-22 0 0.290 0.285 0.290 0.285 0.295 884,000 256,410 0.2901 94.69 93.06 94.69 93.06 96.33 2,707 94.712 0.00%
2007-01-19 0 0.290 0.285 0.295 0.280 0.295 2,252,000 641,050 0.2847 94.69 93.06 96.33 91.43 96.33 6,897 92.950 1.75%
2007-01-18 0 0.285 0.285 0.290 0.280 0.290 906,000 256,850 0.2835 93.06 93.06 94.69 91.43 94.69 2,775 92.571 0.00%
2007-01-17 0 0.285 0.280 0.285 0.280 0.295 1,346,000 386,670 0.2873 93.06 91.43 93.06 91.43 96.33 4,122 93.804 0.00%
2007-01-16 0 0.285 0.280 0.290 0.265 0.290 1,824,000 507,920 0.2785 93.06 91.43 94.69 86.53 94.69 5,586 90.927 5.56%
2007-01-15 0 0.270 0.270 0.275 0.265 0.275 488,000 131,750 0.2700 88.16 88.16 89.80 86.53 89.80 1,494 88.157 -1.82%
2007-01-12 0 0.275 0.270 0.275 0.270 0.275 690,000 186,900 0.2709 89.80 88.16 89.80 88.16 89.80 2,113 88.447 3.77%
2007-01-11 0 0.265 0.260 0.265 0.260 0.270 578,000 152,430 0.2637 86.53 84.90 86.53 84.90 88.16 1,770 86.113 -1.85%
2007-01-10 0 0.270 0.260 0.275 0.260 0.270 634,000 166,040 0.2619 88.16 84.90 89.80 84.90 88.16 1,942 85.516 -1.82%
2007-01-09 0 0.275 0.270 0.275 0.270 0.275 756,000 207,400 0.2743 89.80 88.16 89.80 88.16 89.80 2,315 89.580 0.00%
2007-01-08 0 0.275 0.275 0.280 0.275 0.280 1,382,000 382,350 0.2767 89.80 89.80 91.43 89.80 91.43 4,232 90.339 -1.79%
2007-01-05 0 0.280 0.280 0.285 0.275 0.280 946,000 264,230 0.2793 91.43 91.43 93.06 89.80 91.43 2,897 91.204 1.82%
2007-01-04 0 0.275 0.275 0.285 0.270 0.285 1,350,000 374,500 0.2774 89.80 89.80 93.06 88.16 93.06 4,134 90.582 1.85%
2007-01-03 0 0.270 0.265 0.275 0.260 0.270 1,022,000 272,860 0.2670 88.16 86.53 89.80 84.90 88.16 3,130 87.179 3.85%
2007-01-02 0 0.260 0.260 0.265 0.255 0.265 1,744,000 453,770 0.2602 84.90 84.90 86.53 83.27 86.53 5,341 84.960 0.00%
2006-12-29 0 0.260 0.260 0.275 0.260 0.270 704,000 185,240 0.2631 84.90 84.90 89.80 84.90 88.16 2,156 85.918 -1.89%
2006-12-28 0 0.265 0.260 0.265 0.260 0.275 2,432,000 636,620 0.2618 86.53 84.90 86.53 84.90 89.80 7,448 85.475 -3.64%
2006-12-27 0 0.275 0.270 0.275 0.270 0.285 3,646,000 1,002,350 0.2749 89.80 88.16 89.80 88.16 93.06 11,166 89.769 -5.17%
2006-12-22 0 0.290 0.285 0.290 0.285 0.295 1,372,000 398,030 0.2901 94.69 93.06 94.69 93.06 96.33 4,202 94.730 -1.69%
2006-12-21 0 0.295 0.295 0.300 0.290 0.295 710,000 208,730 0.2940 96.33 96.33 97.96 94.69 96.33 2,174 95.995 -1.67%
2006-12-20 0 0.300 0.285 0.300 0.290 0.300 588,000 171,710 0.2920 97.96 93.06 97.96 94.69 97.96 1,801 95.355 3.45%
2006-12-19 0 0.290 0.290 0.295 0.280 0.290 1,030,000 293,790 0.2852 94.69 94.69 96.33 91.43 94.69 3,154 93.137 -3.33%
2006-12-18 0 0.300 0.285 0.300 0.285 0.300 260,000 75,800 0.2915 97.96 93.06 97.96 93.06 97.96 796 95.196 3.45%
2006-12-15 0 0.290 0.285 0.290 0.285 0.295 650,000 189,060 0.2909 94.69 93.06 94.69 93.06 96.33 1,991 94.975 -1.69%
2006-12-14 0 0.295 0.290 0.300 0.295 0.310 1,296,000 389,260 0.3004 96.33 94.69 97.96 96.33 101.2 3,969 98.075 -1.67%
2006-12-13 0 0.300 0.300 0.310 0.285 0.300 1,292,000 380,550 0.2945 97.96 97.96 101.2 93.06 97.96 3,957 96.177 0.00%
2006-12-12 0 0.300 0.300 0.305 0.295 0.325 5,414,000 1,660,660 0.3067 97.96 97.96 99.59 96.33 106.1 16,580 100.16 -4.76%
2006-12-11 0 0.315 0.310 0.315 0.285 0.320 7,310,000 2,241,030 0.3066 102.9 101.2 102.9 93.06 104.5 22,387 100.10 10.53%
2006-12-08 0 0.285 0.285 0.290 0.280 0.290 830,000 237,300 0.2859 93.06 93.06 94.69 91.43 94.69 2,542 93.356 0.00%
2006-12-07 0 0.285 0.285 0.290 0.280 0.285 200,000 56,500 0.2825 93.06 93.06 94.69 91.43 93.06 612 92.245 0.00%
2006-12-06 0 0.285 0.285 0.290 0.285 0.290 1,128,000 326,180 0.2892 93.06 93.06 94.69 93.06 94.69 3,454 94.422 -1.72%
2006-12-05 0 0.290 0.290 0.300 0.290 0.300 1,084,000 318,530 0.2938 94.69 94.69 97.96 94.69 97.96 3,320 95.950 -1.69%
2006-12-04 0 0.295 0.285 0.295 0.290 0.295 230,000 67,610 0.2940 96.33 93.06 96.33 94.69 96.33 704 95.986 3.51%
2006-12-01 0 0.285 0.285 0.300 0.285 0.300 1,618,000 469,440 0.2901 93.06 93.06 97.96 93.06 97.96 4,955 94.738 -3.39%
2006-11-30 0 0.295 0.295 0.300 0.295 0.310 3,040,000 916,350 0.3014 96.33 96.33 97.96 96.33 101.2 9,310 98.426 1.72%
2006-11-29 0 0.290 0.285 0.290 0.270 0.295 1,674,000 482,520 0.2882 94.69 93.06 94.69 88.16 96.33 5,127 94.120 5.45%
2006-11-28 0 0.275 0.270 0.280 0.270 0.295 1,890,000 529,700 0.2803 89.80 88.16 91.43 88.16 96.33 5,788 91.515 -8.33%
2006-11-27 0 0.300 0.300 0.305 0.295 0.330 2,872,000 873,530 0.3042 97.96 97.96 99.59 96.33 107.8 8,796 99.316 -3.23%
2006-11-24 0 0.310 0.310 0.315 0.310 0.325 4,448,000 1,402,190 0.3152 101.2 101.2 102.9 101.2 106.1 13,622 102.94 -4.62%
2006-11-23 0 0.325 0.325 0.330 0.320 0.340 11,494,000 3,780,530 0.3289 106.1 106.1 107.8 104.5 111.0 35,200 107.40 0.00%
2006-11-22 0 0.325 0.320 0.325 0.305 0.335 39,202,000 12,722,450 0.3245 106.1 104.5 106.1 99.59 109.4 120,056 105.97 6.56%
2006-11-21 0 0.305 0.305 0.310 0.250 0.305 12,962,000 3,659,410 0.2823 99.59 99.59 101.2 81.63 99.59 39,696 92.186 19.61%
2006-11-20 0 0.255 0.250 0.255 0.245 0.255 1,536,000 384,500 0.2503 83.27 81.63 83.27 80.00 83.27 4,704 81.739 0.00%
2006-11-17 0 0.255 0.250 0.255 0.245 0.255 932,000 231,040 0.2479 83.27 81.63 83.27 80.00 83.27 2,854 80.946 2.00%
2006-11-16 0 0.250 0.247 0.250 0.240 0.250 2,286,000 563,688 0.2466 81.63 80.65 81.63 78.37 81.63 7,001 80.517 3.31%
2006-11-15 0 0.242 0.242 0.245 0.240 0.245 1,738,000 420,302 0.2418 79.02 79.02 80.00 78.37 80.00 5,323 78.965 0.83%
2006-11-14 0 0.240 0.246 0.247 0.240 0.250 1,674,000 405,130 0.2420 78.37 80.33 80.65 78.37 81.63 5,127 79.025 -2.44%
2006-11-13 0 0.246 0.246 0.247 0.241 0.245 942,000 228,354 0.2424 80.33 80.33 80.65 78.69 80.00 2,885 79.156 -0.81%
2006-11-10 0 0.248 0.246 0.248 0.241 0.248 1,380,000 337,776 0.2448 80.98 80.33 80.98 78.69 80.98 4,226 79.923 1.22%
2006-11-09 0 0.245 0.245 0.248 0.240 0.248 1,170,000 286,510 0.2449 80.00 80.00 80.98 78.37 80.98 3,583 79.961 2.08%
2006-11-08 0 0.240 0.240 0.247 0.240 0.248 1,680,000 407,270 0.2424 78.37 78.37 80.65 78.37 80.98 5,145 79.158 -3.23%
2006-11-07 0 0.248 0.244 0.255 0.241 0.250 1,636,000 400,610 0.2449 80.98 79.67 83.27 78.69 81.63 5,010 79.958 0.81%
2006-11-06 0 0.246 0.247 0.249 0.239 0.245 2,764,000 667,090 0.2413 80.33 80.65 81.31 78.04 80.00 8,465 78.808 0.41%
2006-11-03 0 0.245 0.245 0.250 0.240 0.250 1,066,000 259,940 0.2438 80.00 80.00 81.63 78.37 81.63 3,265 79.623 0.00%
2006-11-02 0 0.245 0.245 0.250 0.235 0.245 1,196,000 288,590 0.2413 80.00 80.00 81.63 76.73 80.00 3,663 78.791 -1.21%
2006-11-01 0 0.248 0.248 0.250 0.245 0.250 1,060,000 262,950 0.2481 80.98 80.98 81.63 80.00 81.63 3,246 81.001 -0.80%
2006-10-31 0 0.250 0.250 0.255 0.242 0.255 340,000 84,380 0.2482 81.63 81.63 83.27 79.02 83.27 1,041 81.037 -1.96%
2006-10-27 0 0.255 0.250 0.255 0.250 0.260 1,370,000 345,350 0.2521 83.27 81.63 83.27 81.63 84.90 4,196 82.312 -1.92%
2006-10-26 0 0.260 0.255 0.260 0.250 0.260 1,074,000 269,770 0.2512 84.90 83.27 84.90 81.63 84.90 3,289 82.019 4.00%
2006-10-25 0 0.250 0.250 0.260 0.250 0.260 1,088,000 278,040 0.2556 81.63 81.63 84.90 81.63 84.90 3,332 83.445 0.00%
2006-10-24 0 0.250 0.250 0.260 0.250 0.255 2,458,000 621,720 0.2529 81.63 81.63 84.90 81.63 83.27 7,528 82.592 -5.66%
2006-10-23 0 0.265 0.265 0.270 0.260 0.265 680,000 179,700 0.2643 86.53 86.53 88.16 84.90 86.53 2,082 86.291 -1.85%
2006-10-20 0 0.270 0.260 0.270 0.260 0.270 1,524,000 402,080 0.2638 88.16 84.90 88.16 84.90 88.16 4,667 86.149 0.00%
2006-10-19 0 0.270 0.270 0.275 0.265 0.280 1,784,000 481,730 0.2700 88.16 88.16 89.80 86.53 91.43 5,464 88.172 -3.57%
2006-10-18 0 0.280 0.270 0.280 0.270 0.280 692,000 189,360 0.2736 91.43 88.16 91.43 88.16 91.43 2,119 89.352 0.00%
2006-10-17 0 0.280 0.275 0.280 0.270 0.280 1,540,000 426,800 0.2771 91.43 89.80 91.43 88.16 91.43 4,716 90.496 1.82%
2006-10-16 0 0.275 0.270 0.275 0.270 0.275 1,780,000 483,800 0.2718 89.80 88.16 89.80 88.16 89.80 5,451 88.750 -1.79%
2006-10-13 0 0.280 0.275 0.280 0.275 0.295 8,968,000 2,555,720 0.2850 91.43 89.80 91.43 89.80 96.33 27,464 93.055 -1.75%
2006-10-12 0 0.285 0.280 0.285 0.275 0.305 11,318,000 3,283,140 0.2901 93.06 91.43 93.06 89.80 99.59 34,661 94.720 -5.00%
2006-10-11 0 0.300 0.295 0.300 0.280 0.315 25,426,000 7,617,240 0.2996 97.96 96.33 97.96 91.43 102.9 77,867 97.824 11.11%
2006-10-10 0 0.270 0.260 0.270 0.225 0.270 2,356,000 586,816 0.2491 88.16 84.90 88.16 73.47 88.16 7,215 81.330 17.39%
2006-10-09 0 0.230 0.230 0.240 0.221 0.230 284,000 64,584 0.2274 75.10 75.10 78.37 72.16 75.10 870 74.256 0.00%
2006-10-06 0 0.230 0.230 0.244 0.230 0.245 914,000 213,520 0.2336 75.10 75.10 79.67 75.10 80.00 2,799 76.281 0.00%
2006-10-05 0 0.230 0.230 0.234 0.230 0.235 900,000 208,270 0.2314 75.10 75.10 76.41 75.10 76.73 2,756 75.563 -2.13%
2006-10-04 0 0.235 0.235 0.242 0.235 0.235 382,000 89,770 0.2350 76.73 76.73 79.02 76.73 76.73 1,170 76.735 0.00%
2006-10-03 0 0.235 0.235 0.236 0.235 0.242 330,000 78,040 0.2365 76.73 76.73 77.06 76.73 79.02 1,011 77.220 -4.47%
2006-09-29 0 0.246 0.235 0.246 0.233 0.248 390,000 93,140 0.2388 80.33 76.73 80.33 76.08 80.98 1,194 77.982 2.50%
2006-09-28 0 0.240 0.233 0.245 0.221 0.240 1,528,000 360,576 0.2360 78.37 76.08 80.00 72.16 78.37 4,680 77.054 1.27%
2006-09-27 0 0.237 0.237 0.243 0.237 0.243 2,736,000 656,490 0.2399 77.39 77.39 79.35 77.39 79.35 8,379 78.349 -2.07%
2006-09-26 0 0.242 0.241 0.242 0.240 0.250 4,960,000 1,206,256 0.2432 79.02 78.69 79.02 78.37 81.63 15,190 79.411 -5.10%
2006-09-25 0 0.255 0.250 0.255 0.245 0.270 4,514,000 1,150,350 0.2548 83.27 81.63 83.27 80.00 88.16 13,824 83.213 -7.27%
2006-09-22 0 0.275 0.265 0.275 0.270 0.285 5,260,000 1,448,030 0.2753 89.80 86.53 89.80 88.16 93.06 16,109 89.891 -5.17%
2006-09-21 0 0.290 0.285 0.290 0.280 0.290 3,230,000 918,530 0.2844 94.69 93.06 94.69 91.43 94.69 9,892 92.857 1.75%
2006-09-20 0 0.285 0.280 0.285 0.270 0.285 3,432,000 948,770 0.2764 93.06 91.43 93.06 88.16 93.06 10,510 90.269 0.00%
2006-09-19 0 0.285 0.285 0.290 0.285 0.295 3,594,000 1,037,200 0.2886 93.06 93.06 94.69 93.06 96.33 11,007 94.234 -3.39%
2006-09-18 0 0.295 0.295 0.300 0.290 0.310 11,728,000 3,550,670 0.3028 96.33 96.33 97.96 94.69 101.2 35,917 98.858 -1.67%
2006-09-15 0 0.300 0.295 0.300 0.270 0.325 12,666,000 3,887,730 0.3069 97.96 96.33 97.96 88.16 106.1 38,790 100.23 9.09%
2006-09-14 0 0.275 0.275 0.280 0.265 0.275 2,870,000 780,300 0.2719 89.80 89.80 91.43 86.53 89.80 8,789 88.778 0.00%
2006-09-13 0 0.275 0.275 0.280 0.270 0.275 1,488,000 406,200 0.2730 89.80 89.80 91.43 88.16 89.80 4,557 89.138 -1.79%
2006-09-12 0 0.280 0.275 0.280 0.270 0.280 1,170,000 322,950 0.2760 91.43 89.80 91.43 88.16 91.43 3,583 90.131 -1.75%
2006-09-11 0 0.285 0.280 0.290 0.275 0.285 1,536,000 432,050 0.2813 93.06 91.43 94.69 89.80 93.06 4,704 91.847 -1.72%
2006-09-08 0 0.290 0.285 0.290 0.285 0.290 1,210,000 346,400 0.2863 94.69 93.06 94.69 93.06 94.69 3,706 93.480 1.75%
2006-09-07 0 0.285 0.285 0.290 0.285 0.290 360,000 103,550 0.2876 93.06 93.06 94.69 93.06 94.69 1,102 93.923 -1.72%
2006-09-06 0 0.290 0.285 0.295 0.290 0.290 1,470,000 426,300 0.2900 94.69 93.06 96.33 94.69 94.69 4,502 94.694 -1.69%
2006-09-05 0 0.295 0.290 0.295 0.290 0.295 892,000 259,120 0.2905 96.33 94.69 96.33 94.69 96.33 2,732 94.855 1.72%
2006-09-04 0 0.290 0.290 0.295 0.285 0.295 590,000 171,400 0.2905 94.69 94.69 96.33 93.06 96.33 1,807 94.860 -1.69%
2006-09-01 0 0.295 0.290 0.300 0.290 0.295 518,000 150,520 0.2906 96.33 94.69 97.96 94.69 96.33 1,586 94.883 0.00%
2006-08-31 0 0.295 0.290 0.300 0.295 0.315 820,000 243,700 0.2972 96.33 94.69 97.96 96.33 102.9 2,511 97.043 -1.67%
2006-08-30 0 0.300 0.295 0.300 0.285 0.310 1,104,000 329,090 0.2981 97.96 96.33 97.96 93.06 101.2 3,381 97.335 5.26%
2006-08-29 0 0.285 0.285 0.290 0.285 0.290 248,000 70,780 0.2854 93.06 93.06 94.69 93.06 94.69 760 93.193 -1.72%
2006-08-28 0 0.290 0.285 0.290 0.290 0.295 256,000 74,950 0.2928 94.69 93.06 94.69 94.69 96.33 784 95.599 -1.69%
2006-08-25 0 0.295 0.290 0.295 0.290 0.295 350,000 101,750 0.2907 96.33 94.69 96.33 94.69 96.33 1,072 94.927 0.00%
2006-08-24 0 0.295 0.295 0.300 0.290 0.300 880,000 256,910 0.2919 96.33 96.33 97.96 94.69 97.96 2,695 95.328 0.00%
2006-08-23 0 0.295 0.285 0.295 0.285 0.295 1,518,000 440,550 0.2902 96.33 93.06 96.33 93.06 96.33 4,649 94.765 1.72%
2006-08-22 0 0.290 0.285 0.290 0.285 0.290 660,000 190,050 0.2880 94.69 93.06 94.69 93.06 94.69 2,021 94.026 -1.69%
2006-08-21 0 0.295 0.285 0.300 0.285 0.300 550,000 161,750 0.2941 96.33 93.06 97.96 93.06 97.96 1,684 96.030 -1.67%
2006-08-18 0 0.300 0.295 0.300 0.295 0.300 706,000 210,270 0.2978 97.96 96.33 97.96 96.33 97.96 2,162 97.252 0.00%
2006-08-17 0 0.300 0.295 0.305 0.300 0.305 1,588,000 477,060 0.3004 97.96 96.33 99.59 97.96 99.59 4,863 98.095 1.69%
2006-08-16 0 0.295 0.295 0.300 0.290 0.300 1,272,000 373,810 0.2939 96.33 96.33 97.96 94.69 97.96 3,896 95.959 -3.28%
2006-08-15 0 0.305 0.300 0.305 0.305 0.315 640,000 197,050 0.3079 99.59 97.96 99.59 99.59 102.9 1,960 100.54 0.00%
2006-08-14 0 0.305 0.300 0.315 0.300 0.305 660,000 199,150 0.3017 99.59 97.96 102.9 97.96 99.59 2,021 98.528 0.00%
2006-08-11 0 0.305 0.305 0.320 0.305 0.305 1,128,000 344,040 0.3050 99.59 99.59 104.5 99.59 99.59 3,454 99.592 -1.61%
2006-08-10 0 0.310 0.300 0.310 0.290 0.315 5,328,000 1,603,960 0.3010 101.2 97.96 101.2 94.69 102.9 16,317 98.300 -4.62%
2006-08-09 0 0.325 0.320 0.325 0.325 0.335 3,490,000 1,138,810 0.3263 106.1 104.5 106.1 106.1 109.4 10,688 106.55 0.00%
2006-08-08 0 0.325 0.325 0.335 0.325 0.355 3,690,000 1,233,750 0.3343 106.1 106.1 109.4 106.1 115.9 11,301 109.18 -8.45%
2006-08-07 0 0.355 0.345 0.360 0.345 0.355 430,000 149,700 0.3481 115.9 112.7 117.6 112.7 115.9 1,317 113.68 2.90%
2006-08-04 0 0.345 0.345 0.355 0.345 0.355 1,270,000 446,190 0.3513 112.7 112.7 115.9 112.7 115.9 3,889 114.72 -2.82%
2006-08-03 0 0.355 0.355 0.360 0.340 0.375 9,040,000 3,240,140 0.3584 115.9 115.9 117.6 111.0 122.4 27,685 117.04 -1.39%
2006-08-02 0 0.360 0.355 0.360 0.330 0.360 2,436,000 843,450 0.3462 117.6 115.9 117.6 107.8 117.6 7,460 113.06 9.09%
2006-08-01 0 0.330 0.330 0.335 0.330 0.340 1,056,000 354,310 0.3355 107.8 107.8 109.4 107.8 111.0 3,234 109.56 -4.35%
2006-07-31 0 0.345 0.345 0.350 0.335 0.340 852,000 289,130 0.3394 112.7 112.7 114.3 109.4 111.0 2,609 110.81 1.47%
2006-07-28 0 0.340 0.340 0.350 0.340 0.350 248,000 84,920 0.3424 111.0 111.0 114.3 111.0 114.3 760 111.81 0.00%
2006-07-27 0 0.340 0.330 0.345 0.300 0.340 2,086,000 659,970 0.3164 111.0 107.8 112.7 97.96 111.0 6,388 103.31 1.49%
2006-07-26 0 0.335 0.335 0.350 0.335 0.345 378,000 129,660 0.3430 109.4 109.4 114.3 109.4 112.7 1,158 112.01 -2.90%
2006-07-25 0 0.345 0.340 0.350 0.345 0.345 358,000 123,510 0.3450 112.7 111.0 114.3 112.7 112.7 1,096 112.65 0.00%
2006-07-24 0 0.345 0.340 0.345 0.340 0.345 1,118,000 383,320 0.3429 112.7 111.0 112.7 111.0 112.7 3,424 111.96 -2.82%
2006-07-21 0 0.355 0.345 0.360 0.355 0.355 140,000 49,500 0.3536 115.9 112.7 117.6 115.9 115.9 429 115.45 0.00%
2006-07-20 0 0.355 0.355 0.360 0.355 0.370 322,000 116,320 0.3612 115.9 115.9 117.6 115.9 120.8 986 117.96 1.43%
2006-07-19 0 0.350 0.345 0.350 0.345 0.350 520,000 181,510 0.3491 114.3 112.7 114.3 112.7 114.3 1,592 113.98 -2.78%
2006-07-18 0 0.360 0.360 0.370 0.355 0.360 294,000 105,660 0.3594 117.6 117.6 120.8 115.9 117.6 900 117.35 -1.37%
2006-07-17 0 0.365 0.365 0.370 0.360 0.365 228,000 82,870 0.3635 119.2 119.2 120.8 117.6 119.2 698 118.68 0.00%
2006-07-14 0 0.365 0.360 0.365 0.365 0.370 530,000 194,690 0.3673 119.2 117.6 119.2 119.2 120.8 1,623 119.95 -1.35%
2006-07-13 0 0.370 0.365 0.370 0.365 0.375 470,000 173,420 0.3690 120.8 119.2 120.8 119.2 122.4 1,439 120.48 -2.63%
2006-07-12 0 0.380 0.370 0.380 0.365 0.380 526,000 194,310 0.3694 124.1 120.8 124.1 119.2 124.1 1,611 120.62 4.11%
2006-07-11 0 0.365 0.360 0.365 0.365 0.365 360,000 131,400 0.3650 119.2 117.6 119.2 119.2 119.2 1,102 119.18 -1.35%
2006-07-10 0 0.370 0.370 0.375 0.365 0.375 394,000 146,250 0.3712 120.8 120.8 122.4 119.2 122.4 1,207 121.21 -1.33%
2006-07-07 0 0.375 0.375 0.380 0.365 0.375 802,000 296,440 0.3696 122.4 122.4 124.1 119.2 122.4 2,456 120.69 2.74%
2006-07-06 0 0.365 0.365 0.370 0.365 0.370 60,000 22,000 0.3667 119.2 119.2 120.8 119.2 120.8 184 119.73 0.00%
2006-07-05 0 0.365 0.365 0.370 0.365 0.375 830,000 305,950 0.3686 119.2 119.2 120.8 119.2 122.4 2,542 120.36 -3.95%
2006-07-04 0 0.380 0.375 0.380 0.360 0.390 1,004,000 376,230 0.3747 124.1 122.4 124.1 117.6 127.3 3,075 122.36 1.33%
2006-07-03 0 0.375 0.375 0.380 0.370 0.395 4,176,000 1,611,470 0.3859 122.4 122.4 124.1 120.8 129.0 12,789 126.00 -1.32%
2006-06-30 0 0.380 0.375 0.380 0.340 0.385 2,630,000 971,710 0.3695 124.1 122.4 124.1 111.0 125.7 8,054 120.64 4.11%
2006-06-29 0 0.365 0.355 0.365 0.350 0.365 1,820,000 650,730 0.3575 119.2 115.9 119.2 114.3 119.2 5,574 116.75 -1.35%
2006-06-28 0 0.370 0.370 0.380 0.370 0.370 178,000 65,860 0.3700 120.8 120.8 124.1 120.8 120.8 545 120.82 0.00%
2006-06-27 0 0.370 0.370 0.375 0.365 0.365 180,000 65,700 0.3650 120.8 120.8 122.4 119.2 119.2 551 119.18 0.00%
2006-06-26 0 0.370 0.360 0.370 0.360 0.370 280,000 101,800 0.3636 120.8 117.6 120.8 117.6 120.8 858 118.72 0.00%
2006-06-23 0 0.370 0.370 0.380 0.360 0.375 178,000 64,550 0.3626 120.8 120.8 124.1 117.6 122.4 545 118.41 0.00%
2006-06-22 0 0.370 0.370 0.375 0.370 0.380 724,000 270,020 0.3730 120.8 120.8 122.4 120.8 124.1 2,217 121.78 0.00%
2006-06-21 0 0.370 0.350 0.370 0.370 0.370 104,000 38,480 0.3700 120.8 114.3 120.8 120.8 120.8 318 120.82 2.78%
2006-06-20 0 0.360 0.360 0.370 0.360 0.380 130,000 47,200 0.3631 117.6 117.6 120.8 117.6 124.1 398 118.56 -1.37%
2006-06-19 0 0.365 0.365 0.380 0.365 0.365 180,000 65,700 0.3650 119.2 119.2 124.1 119.2 119.2 551 119.18 -5.19%
2006-06-16 0 0.385 0.380 0.385 0.370 0.385 630,000 238,450 0.3785 125.7 124.1 125.7 120.8 125.7 1,929 123.59 4.05%
2006-06-15 0 0.370 0.365 0.380 0.365 0.370 438,000 160,170 0.3657 120.8 119.2 124.1 119.2 120.8 1,341 119.41 2.78%
2006-06-14 0 0.360 0.350 0.365 0.350 0.375 826,000 300,530 0.3638 117.6 114.3 119.2 114.3 122.4 2,530 118.80 2.86%
2006-06-13 0 0.350 0.350 0.370 0.330 0.355 170,000 59,600 0.3506 114.3 114.3 120.8 107.8 115.9 521 114.48 -7.89%
2006-06-12 0 0.380 0.365 0.380 0.370 0.400 340,000 130,100 0.3826 124.1 119.2 124.1 120.8 130.6 1,041 124.95 1.33%
2006-06-09 0 0.375 0.370 0.380 0.370 0.380 380,000 142,300 0.3745 122.4 120.8 124.1 120.8 124.1 1,164 122.28 -2.60%
2006-06-08 0 0.385 0.370 0.385 0.375 0.385 1,470,000 555,580 0.3779 125.7 120.8 125.7 122.4 125.7 4,502 123.41 0.00%
2006-06-07 0 0.385 0.385 0.400 0.380 0.390 470,000 182,430 0.3881 125.7 125.7 130.6 124.1 127.3 1,439 126.74 -1.28%
2006-06-06 0 0.390 0.385 0.395 0.370 0.400 256,000 99,100 0.3871 127.3 125.7 129.0 120.8 130.6 784 126.40 2.63%
2006-06-05 0 0.380 0.380 0.400 0.380 0.390 600,000 229,350 0.3823 124.1 124.1 130.6 124.1 127.3 1,838 124.82 -5.00%
2006-06-02 0 0.400 0.385 0.400 0.400 0.400 1,200,000 480,000 0.4000 130.6 125.7 130.6 130.6 130.6 3,675 130.61 3.90%
2006-06-01 0 0.385 0.380 0.390 0.380 0.390 730,000 278,700 0.3818 125.7 124.1 127.3 124.1 127.3 2,236 124.66 0.00%
2006-05-30 0 0.385 0.385 0.390 0.380 0.395 474,000 183,080 0.3862 125.7 125.7 127.3 124.1 129.0 1,452 126.12 2.67%
2006-05-29 0 0.375 0.375 0.385 0.375 0.395 1,004,000 389,910 0.3884 122.4 122.4 125.7 122.4 129.0 3,075 126.81 -5.06%
2006-05-26 0 0.395 0.395 0.400 0.380 0.400 408,000 158,310 0.3880 129.0 129.0 130.6 124.1 130.6 1,250 126.70 3.95%
2006-05-25 0 0.380 0.380 0.395 0.380 0.405 1,306,000 502,730 0.3849 124.1 124.1 129.0 124.1 132.2 4,000 125.69 -5.00%
2006-05-24 0 0.400 0.390 0.400 0.380 0.415 872,000 341,150 0.3912 130.6 127.3 130.6 124.1 135.5 2,670 127.75 0.00%
2006-05-23 0 0.400 0.390 0.400 0.370 0.410 1,498,000 579,700 0.3870 130.6 127.3 130.6 120.8 133.9 4,588 126.36 5.26%
2006-05-22 0 0.380 0.380 0.390 0.340 0.410 2,380,000 886,020 0.3723 124.1 124.1 127.3 111.0 133.9 7,289 121.56 -10.59%
2006-05-19 0 0.425 0.425 0.430 0.420 0.425 1,122,000 476,200 0.4244 138.8 138.8 140.4 137.1 138.8 3,436 138.59 1.19%
2006-05-18 0 0.420 0.420 0.425 0.420 0.425 138,000 58,800 0.4261 137.1 137.1 138.8 137.1 138.8 423 139.13 -2.33%
2006-05-17 0 0.430 0.430 0.440 0.415 0.435 1,520,000 647,790 0.4262 140.4 140.4 143.7 135.5 142.0 4,655 139.16 1.18%
2006-05-16 0 0.425 0.425 0.440 0.420 0.430 1,654,000 704,910 0.4262 138.8 138.8 143.7 137.1 140.4 5,065 139.16 -4.49%
2006-05-15 0 0.445 0.425 0.445 0.425 0.445 1,486,000 642,220 0.4322 145.3 138.8 145.3 138.8 145.3 4,551 141.12 -1.11%
2006-05-12 0 0.450 0.450 0.455 0.445 0.450 1,160,000 520,180 0.4484 146.9 146.9 148.6 145.3 146.9 3,552 146.43 -2.17%
2006-05-11 0 0.460 0.460 0.465 0.460 0.475 2,070,000 965,650 0.4665 150.2 150.2 151.8 150.2 155.1 6,339 152.33 -1.08%
2006-05-10 0 0.465 0.460 0.465 0.425 0.475 6,208,000 2,838,070 0.4572 151.8 150.2 151.8 138.8 155.1 19,012 149.28 9.41%
2006-05-09 0 0.425 0.425 0.430 0.425 0.440 2,150,000 921,900 0.4288 138.8 138.8 140.4 138.8 143.7 6,584 140.01 -4.49%
2006-05-08 0 0.445 0.440 0.445 0.435 0.460 2,810,000 1,243,380 0.4425 145.3 143.7 145.3 142.0 150.2 8,606 144.48 -2.20%
2006-05-04 0 0.455 0.445 0.455 0.445 0.460 3,348,000 1,509,960 0.4510 148.6 145.3 148.6 145.3 150.2 10,253 147.27 -3.19%
2006-05-03 0 0.470 0.460 0.470 0.455 0.485 2,202,000 1,026,490 0.4662 153.5 150.2 153.5 148.6 158.4 6,744 152.22 -1.05%
2006-05-02 0 0.475 0.475 0.480 0.430 0.495 6,908,000 3,255,280 0.4712 155.1 155.1 156.7 140.4 161.6 21,156 153.87 -2.06%
2006-04-28 0 0.485 0.480 0.485 0.365 0.500 15,872,000 7,299,770 0.4599 158.4 156.7 158.4 119.2 163.3 48,608 150.18 19.75%
2006-04-27 0 0.405 0.400 0.405 0.365 0.415 8,404,000 3,370,720 0.4011 132.2 130.6 132.2 119.2 135.5 25,737 130.97 10.96%
2006-04-26 0 0.365 0.355 0.370 0.340 0.390 12,312,000 4,427,720 0.3596 119.2 115.9 120.8 111.0 127.3 37,706 117.43 -6.41%
2006-04-25 0 0.390 0.385 0.390 0.380 0.450 15,406,000 6,197,510 0.4023 127.3 125.7 127.3 124.1 146.9 47,181 131.36 -13.33%
2006-04-24 0 0.450 0.450 0.455 0.410 0.560 13,246,000 6,436,410 0.4859 146.9 146.9 148.6 133.9 182.9 40,566 158.67 -16.67%
2006-04-21 0 0.540 0.540 0.550 0.530 0.540 2,468,000 1,317,440 0.5338 176.3 176.3 179.6 173.1 176.3 7,558 174.30 0.00%
2006-04-20 0 0.540 0.530 0.550 0.530 0.540 3,808,000 2,055,620 0.5398 176.3 173.1 179.6 173.1 176.3 11,662 176.27 0.00%
2006-04-19 0 0.540 0.540 0.550 0.520 0.580 9,802,000 5,339,240 0.5447 176.3 176.3 179.6 169.8 189.4 30,019 177.86 -3.57%
2006-04-18 0 0.560 0.560 0.570 0.550 0.600 4,570,000 2,632,820 0.5761 182.9 182.9 186.1 179.6 195.9 13,996 188.12 -3.45%
2006-04-13 0 0.580 0.580 0.590 0.570 0.590 4,230,000 2,452,920 0.5799 189.4 189.4 192.7 186.1 192.7 12,954 189.35 3.57%
2006-04-12 0 0.560 0.560 0.570 0.540 0.610 11,680,000 6,707,680 0.5743 182.9 182.9 186.1 176.3 199.2 35,770 187.52 -6.67%
2006-04-11 0 0.600 0.590 0.600 0.560 0.640 29,116,000 17,137,800 0.5886 195.9 192.7 195.9 182.9 209.0 89,168 192.20 -7.69%
2006-04-10 0 0.650 0.640 0.650 0.640 0.670 11,332,000 7,373,920 0.6507 212.2 209.0 212.2 209.0 218.8 34,704 212.48 -4.41%
2006-04-07 0 0.680 0.670 0.680 0.660 0.710 8,972,000 6,111,320 0.6812 222.0 218.8 222.0 215.5 231.8 27,477 222.42 -4.23%
2006-04-06 0 0.710 0.700 0.710 0.690 0.710 8,398,000 5,882,220 0.7004 231.8 228.6 231.8 225.3 231.8 25,719 228.71 2.90%
2006-04-04 0 0.690 0.680 0.690 0.660 0.700 6,158,000 4,208,020 0.6833 225.3 222.0 225.3 215.5 228.6 18,859 223.13 0.00%
2006-04-03 0 0.690 0.680 0.690 0.660 0.690 3,718,000 2,533,580 0.6814 225.3 222.0 225.3 215.5 225.3 11,386 222.51 4.55%
2006-03-31 0 0.660 0.660 0.670 0.650 0.700 4,550,000 3,056,400 0.6717 215.5 215.5 218.8 212.2 228.6 13,934 219.34 -4.35%
2006-03-30 0 0.690 0.690 0.700 0.670 0.710 8,750,000 6,037,760 0.6900 225.3 225.3 228.6 218.8 231.8 26,797 225.32 4.55%
2006-03-29 0 0.660 0.650 0.660 0.640 0.670 8,842,000 5,761,820 0.6516 215.5 212.2 215.5 209.0 218.8 27,079 212.78 -1.49%
2006-03-28 0 0.670 0.660 0.670 0.630 0.790 32,328,000 23,065,780 0.7135 218.8 215.5 218.8 205.7 258.0 99,004 232.98 -4.29%
2006-03-27 1 - - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2006-03-24 0 0.700 0.690 0.700 0.680 0.740 12,440,000 8,750,640 0.7034 228.6 225.3 228.6 222.0 241.6 38,098 229.69 -5.41%
2006-03-23 0 0.740 0.730 0.740 0.650 0.740 71,910,000 50,238,460 0.6986 241.6 238.4 241.6 212.2 241.6 220,224 228.12 15.63%
2006-03-22 0 0.640 0.640 0.650 0.570 0.660 48,564,000 30,373,900 0.6254 209.0 209.0 212.2 186.1 215.5 148,727 204.23 12.28%
2006-03-21 0 0.570 0.560 0.580 0.560 0.590 4,284,000 2,458,480 0.5739 186.1 182.9 189.4 182.9 192.7 13,120 187.39 -1.72%
2006-03-20 0 0.580 0.580 0.590 0.580 0.620 12,818,000 7,663,080 0.5978 189.4 189.4 192.7 189.4 202.4 39,255 195.21 0.00%
2006-03-17 0 0.580 0.570 0.580 0.530 0.600 18,810,000 10,809,680 0.5747 189.4 186.1 189.4 173.1 195.9 57,606 187.65 9.43%
2006-03-16 0 0.530 0.530 0.540 0.520 0.550 6,378,000 3,430,720 0.5379 173.1 173.1 176.3 169.8 179.6 19,533 175.64 -1.85%
2006-03-15 0 0.540 0.540 0.550 0.540 0.560 6,258,000 3,470,680 0.5546 176.3 176.3 179.6 176.3 182.9 19,165 181.09 0.00%
2006-03-14 0 0.540 0.540 0.550 0.520 0.570 8,560,000 4,597,900 0.5371 176.3 176.3 179.6 169.8 186.1 26,215 175.39 -3.57%
2006-03-13 0 0.560 0.550 0.560 0.560 0.590 6,764,000 3,850,780 0.5693 182.9 179.6 182.9 182.9 192.7 20,715 185.90 -1.75%
2006-03-10 0 0.570 0.560 0.580 0.560 0.580 6,156,000 3,542,240 0.5754 186.1 182.9 189.4 182.9 189.4 18,853 187.89 0.00%
2006-03-09 0 0.570 0.570 0.580 0.570 0.620 12,860,000 7,630,080 0.5933 186.1 186.1 189.4 186.1 202.4 39,384 193.74 -5.00%
2006-03-08 0 0.600 0.600 0.610 0.540 0.620 21,688,000 12,628,160 0.5823 195.9 195.9 199.2 176.3 202.4 66,420 190.13 9.09%
2006-03-07 0 0.550 0.540 0.550 0.520 0.580 23,394,000 12,875,840 0.5504 179.6 176.3 179.6 169.8 189.4 71,644 179.72 -6.78%
2006-03-06 0 0.590 0.580 0.590 0.490 0.590 41,688,000 23,089,540 0.5539 192.7 189.4 192.7 160.0 192.7 127,670 180.85 19.19%
2006-03-03 0 0.495 0.490 0.495 0.465 0.510 21,434,000 10,511,330 0.4904 161.6 160.0 161.6 151.8 166.5 65,642 160.13 8.79%
2006-03-02 0 0.455 0.450 0.455 0.415 0.460 8,188,000 3,662,610 0.4473 148.6 146.9 148.6 135.5 150.2 25,076 146.06 9.64%
2006-03-01 0 0.415 0.415 0.425 0.415 0.435 7,160,000 3,024,180 0.4224 135.5 135.5 138.8 135.5 142.0 21,928 137.92 -5.68%
2006-02-28 0 0.440 0.440 0.445 0.430 0.470 4,614,000 2,050,630 0.4444 143.7 143.7 145.3 140.4 153.5 14,130 145.12 -5.38%
2006-02-27 0 0.465 0.460 0.470 0.460 0.470 2,186,000 1,014,470 0.4641 151.8 150.2 153.5 150.2 153.5 6,695 151.54 -1.06%
2006-02-24 0 0.470 0.465 0.475 0.465 0.480 7,222,000 3,408,640 0.4720 153.5 151.8 155.1 151.8 156.7 22,117 154.12 1.08%
2006-02-23 0 0.465 0.465 0.470 0.450 0.470 5,000,000 2,315,850 0.4632 151.8 151.8 153.5 146.9 153.5 15,312 151.24 2.20%
2006-02-22 0 0.455 0.455 0.460 0.450 0.485 6,945,000 3,209,030 0.4621 148.6 148.6 150.2 146.9 158.4 21,269 150.88 -4.21%
2006-02-21 0 0.475 0.470 0.475 0.460 0.500 16,624,000 7,986,460 0.4804 155.1 153.5 155.1 150.2 163.3 50,911 156.87 -4.04%
2006-02-20 0 0.495 0.490 0.495 0.460 0.510 39,798,000 19,397,110 0.4874 161.6 160.0 161.6 150.2 166.5 121,881 159.15 10.00%
2006-02-17 0 0.450 0.450 0.455 0.405 0.460 38,638,000 16,633,260 0.4305 146.9 146.9 148.6 132.2 150.2 118,329 140.57 18.42%
2006-02-16 0 0.380 0.380 0.390 0.330 0.380 3,606,000 1,265,550 0.3510 124.1 124.1 127.3 107.8 124.1 11,043 114.60 13.43%
2006-02-15 0 0.335 0.330 0.340 0.330 0.340 714,000 238,570 0.3341 109.4 107.8 111.0 107.8 111.0 2,187 109.10 -1.47%
2006-02-14 0 0.340 0.335 0.340 0.330 0.340 1,598,000 535,240 0.3349 111.0 109.4 111.0 107.8 111.0 4,894 109.37 1.49%
2006-02-13 0 0.335 0.335 0.340 0.330 0.340 620,000 206,310 0.3328 109.4 109.4 111.0 107.8 111.0 1,899 108.66 -1.47%
2006-02-10 0 0.340 0.340 0.345 0.330 0.340 1,704,000 573,060 0.3363 111.0 111.0 112.7 107.8 111.0 5,218 109.81 0.00%
2006-02-09 0 0.340 0.335 0.340 0.335 0.340 926,000 313,590 0.3387 111.0 109.4 111.0 109.4 111.0 2,836 110.58 1.49%
2006-02-08 0 0.335 0.335 0.340 0.330 0.345 2,142,000 714,940 0.3338 109.4 109.4 111.0 107.8 112.7 6,560 108.99 -1.47%
2006-02-07 0 0.340 0.335 0.340 0.335 0.350 3,112,000 1,059,310 0.3404 111.0 109.4 111.0 109.4 114.3 9,530 111.15 -1.45%
2006-02-06 0 0.345 0.340 0.345 0.320 0.345 3,538,000 1,190,180 0.3364 112.7 111.0 112.7 104.5 112.7 10,835 109.84 -1.43%
2006-02-03 0 0.350 0.345 0.350 0.345 0.360 3,402,000 1,185,270 0.3484 114.3 112.7 114.3 112.7 117.6 10,419 113.76 -1.41%
2006-02-02 0 0.355 0.350 0.355 0.345 0.360 2,950,000 1,044,650 0.3541 115.9 114.3 115.9 112.7 117.6 9,034 115.63 2.90%
2006-02-01 0 0.345 0.340 0.350 0.340 0.350 1,478,000 510,780 0.3456 112.7 111.0 114.3 111.0 114.3 4,526 112.85 -1.43%
2006-01-27 0 0.350 0.345 0.350 0.340 0.350 1,146,000 397,410 0.3468 114.3 112.7 114.3 111.0 114.3 3,510 113.23 2.94%
2006-01-26 0 0.340 0.340 0.345 0.335 0.340 1,190,000 403,650 0.3392 111.0 111.0 112.7 109.4 111.0 3,644 110.76 0.00%
2006-01-25 0 0.340 0.335 0.340 0.335 0.350 1,650,000 565,730 0.3429 111.0 109.4 111.0 109.4 114.3 5,053 111.96 1.49%
2006-01-24 0 0.335 0.330 0.335 0.330 0.340 3,372,000 1,122,910 0.3330 109.4 107.8 109.4 107.8 111.0 10,327 108.74 1.52%
2006-01-23 0 0.330 0.325 0.340 0.315 0.345 3,120,000 1,016,100 0.3257 107.8 106.1 111.0 102.9 112.7 9,555 106.34 -1.49%
2006-01-20 0 0.335 0.330 0.340 0.330 0.340 1,972,000 663,580 0.3365 109.4 107.8 111.0 107.8 111.0 6,039 109.88 -1.47%
2006-01-19 0 0.340 0.335 0.340 0.335 0.345 1,812,000 615,870 0.3399 111.0 109.4 111.0 109.4 112.7 5,549 110.98 4.62%
2006-01-18 0 0.325 0.320 0.325 0.320 0.330 1,518,000 493,490 0.3251 106.1 104.5 106.1 104.5 107.8 4,649 106.15 -1.52%
2006-01-17 0 0.330 0.330 0.335 0.330 0.340 2,014,000 675,840 0.3356 107.8 107.8 109.4 107.8 111.0 6,168 109.57 -2.94%
2006-01-16 0 0.340 0.340 0.345 0.330 0.340 1,310,000 441,750 0.3372 111.0 111.0 112.7 107.8 111.0 4,012 110.11 4.62%
2006-01-13 0 0.325 0.320 0.325 0.315 0.325 348,000 111,250 0.3197 106.1 104.5 106.1 102.9 106.1 1,066 104.39 0.00%
2006-01-12 0 0.325 0.315 0.325 0.315 0.325 840,000 269,490 0.3208 106.1 102.9 106.1 102.9 106.1 2,572 104.76 -1.52%
2006-01-11 0 0.330 0.325 0.330 0.325 0.335 370,000 121,950 0.3296 107.8 106.1 107.8 106.1 109.4 1,133 107.62 0.00%
2006-01-10 0 0.330 0.330 0.340 0.330 0.350 314,000 106,470 0.3391 107.8 107.8 111.0 107.8 114.3 962 110.72 1.54%
2006-01-09 0 0.325 0.325 0.345 0.325 0.345 1,972,000 664,420 0.3369 106.1 106.1 112.7 106.1 112.7 6,039 110.02 -1.52%
2006-01-06 0 0.330 0.330 0.350 0.320 0.350 1,042,000 341,210 0.3275 107.8 107.8 114.3 104.5 114.3 3,191 106.92 1.54%
2006-01-05 0 0.325 0.320 0.325 0.310 0.330 1,088,000 350,130 0.3218 106.1 104.5 106.1 101.2 107.8 3,332 105.08 -1.52%
2006-01-04 0 0.330 0.330 0.340 0.330 0.340 768,000 257,610 0.3354 107.8 107.8 111.0 107.8 111.0 2,352 109.53 -5.71%
2006-01-03 0 0.350 0.335 0.350 0.350 0.360 178,000 62,700 0.3522 114.3 109.4 114.3 114.3 117.6 545 115.02 0.00%
2005-12-30 0 0.350 0.345 0.355 0.345 0.380 1,784,000 630,720 0.3535 114.3 112.7 115.9 112.7 124.1 5,464 115.44 -5.41%
2005-12-29 0 0.370 0.365 0.370 0.350 0.375 4,836,000 1,784,080 0.3689 120.8 119.2 120.8 114.3 122.4 14,810 120.46 4.23%
2005-12-28 0 0.355 0.345 0.355 0.320 0.355 2,994,000 1,019,330 0.3405 115.9 112.7 115.9 104.5 115.9 9,169 111.17 10.94%
2005-12-23 0 0.320 0.310 0.325 0.305 0.320 1,652,000 514,180 0.3112 104.5 101.2 106.1 99.59 104.5 5,059 101.63 4.92%
2005-12-22 0 0.305 0.300 0.305 0.300 0.305 990,000 298,500 0.3015 99.59 97.96 99.59 97.96 99.59 3,032 98.454 0.00%
2005-12-21 0 0.305 0.300 0.305 0.295 0.310 1,874,000 570,400 0.3044 99.59 97.96 99.59 96.33 101.2 5,739 99.388 1.67%
2005-12-20 0 0.300 0.295 0.305 0.300 0.305 1,022,000 306,140 0.2995 97.96 96.33 99.59 97.96 99.59 3,130 97.812 0.00%
2005-12-19 0 0.300 0.295 0.300 0.290 0.305 1,436,000 430,510 0.2998 97.96 96.33 97.96 94.69 99.59 4,398 97.893 1.69%
2005-12-16 0 0.295 0.290 0.300 0.290 0.300 968,000 283,110 0.2925 96.33 94.69 97.96 94.69 97.96 2,964 95.500 1.72%
2005-12-15 0 0.290 0.285 0.290 0.270 0.290 740,000 208,000 0.2811 94.69 93.06 94.69 88.16 94.69 2,266 91.782 3.57%
2005-12-14 0 0.280 0.280 0.285 0.270 0.280 130,000 35,400 0.2723 91.43 91.43 93.06 88.16 91.43 398 88.917 0.00%
2005-12-13 0 0.280 0.280 0.285 0.280 0.285 210,000 59,350 0.2826 91.43 91.43 93.06 91.43 93.06 643 92.284 -1.75%
2005-12-12 0 0.285 0.285 0.290 0.270 0.290 1,028,000 292,090 0.2841 93.06 93.06 94.69 88.16 94.69 3,148 92.779 -1.72%
2005-12-09 0 0.290 0.290 0.300 0.290 0.300 1,266,000 375,420 0.2965 94.69 94.69 97.96 94.69 97.96 3,877 96.829 -3.33%
2005-12-08 0 0.300 0.295 0.300 0.290 0.300 2,726,000 801,400 0.2940 97.96 96.33 97.96 94.69 97.96 8,348 95.995 3.45%
2005-12-07 0 0.290 0.290 0.295 0.275 0.290 2,106,000 598,510 0.2842 94.69 94.69 96.33 89.80 94.69 6,450 92.798 5.45%
2005-12-06 0 0.275 0.275 0.280 0.260 0.275 2,110,000 570,470 0.2704 89.80 89.80 91.43 84.90 89.80 6,462 88.282 3.77%
2005-12-05 0 0.265 0.260 0.270 0.260 0.275 1,674,000 445,210 0.2660 86.53 84.90 88.16 84.90 89.80 5,127 86.843 -1.85%
2005-12-02 0 0.270 0.265 0.270 0.255 0.290 11,682,000 3,173,830 0.2717 88.16 86.53 88.16 83.27 94.69 35,776 88.714 -6.90%
2005-12-01 0 0.290 0.285 0.290 0.285 0.295 2,764,000 801,060 0.2898 94.69 93.06 94.69 93.06 96.33 8,465 94.635 -1.69%
2005-11-30 0 0.295 0.290 0.295 0.295 0.300 1,970,000 585,920 0.2974 96.33 94.69 96.33 96.33 97.96 6,033 97.117 -3.28%
2005-11-29 0 0.305 0.300 0.305 0.300 0.305 4,236,000 1,271,810 0.3002 99.59 97.96 99.59 97.96 99.59 12,973 98.037 0.00%
2005-11-28 0 0.305 0.305 0.310 0.305 0.315 5,496,000 1,694,560 0.3083 99.59 99.59 101.2 99.59 102.9 16,832 100.68 1.67%
2005-11-25 0 0.300 0.300 0.305 0.300 0.300 3,052,000 915,600 0.3000 97.96 97.96 99.59 97.96 97.96 9,347 97.959 1.69%
2005-11-24 0 0.295 0.290 0.295 0.290 0.300 2,550,000 745,120 0.2922 96.33 94.69 96.33 94.69 97.96 7,809 95.414 -1.67%
2005-11-23 0 0.300 0.290 0.300 0.290 0.305 1,832,000 550,310 0.3004 97.96 94.69 97.96 94.69 99.59 5,610 98.086 1.69%
2005-11-22 0 0.295 0.295 0.300 0.295 0.320 2,404,000 724,910 0.3015 96.33 96.33 97.96 96.33 104.5 7,362 98.463 -3.28%
2005-11-21 0 0.305 0.305 0.315 0.300 0.315 398,000 121,450 0.3052 99.59 99.59 102.9 97.96 102.9 1,219 99.641 -3.17%
2005-11-18 0 0.315 0.310 0.315 0.310 0.320 118,000 37,170 0.3150 102.9 101.2 102.9 101.2 104.5 361 102.86 1.61%
2005-11-17 0 0.310 0.305 0.320 0.280 0.320 692,000 212,010 0.3064 101.2 99.59 104.5 91.43 104.5 2,119 100.04 0.00%
2005-11-16 0 0.310 0.310 0.315 0.310 0.320 500,000 159,360 0.3187 101.2 101.2 102.9 101.2 104.5 1,531 104.07 -3.12%
2005-11-15 0 0.320 0.320 0.335 0.310 0.320 876,000 277,180 0.3164 104.5 104.5 109.4 101.2 104.5 2,683 103.32 1.59%
2005-11-14 0 0.315 0.310 0.315 0.310 0.325 578,000 182,640 0.3160 102.9 101.2 102.9 101.2 106.1 1,770 103.18 -1.56%
2005-11-11 0 0.320 0.315 0.325 0.315 0.325 528,000 168,770 0.3196 104.5 102.9 106.1 102.9 106.1 1,617 104.37 -3.03%
2005-11-10 0 0.330 0.315 0.330 0.300 0.340 1,720,000 535,680 0.3114 107.8 102.9 107.8 97.96 111.0 5,268 101.70 -2.94%
2005-11-09 0 0.340 0.325 0.340 0.325 0.340 130,000 43,600 0.3354 111.0 106.1 111.0 106.1 111.0 398 109.51 4.62%
2005-11-08 0 0.325 0.315 0.325 0.310 0.330 780,000 251,690 0.3227 106.1 102.9 106.1 101.2 107.8 2,389 105.36 -1.52%
2005-11-07 0 0.330 0.335 0.340 0.320 0.340 440,000 144,530 0.3285 107.8 109.4 111.0 104.5 111.0 1,348 107.26 -2.94%
2005-11-04 0 0.340 0.330 0.340 0.340 0.340 150,000 51,000 0.3400 111.0 107.8 111.0 111.0 111.0 459 111.02 0.00%
2005-11-03 0 0.340 0.340 0.345 0.335 0.345 220,000 74,700 0.3395 111.0 111.0 112.7 109.4 112.7 674 110.87 -2.86%
2005-11-02 0 0.350 0.330 0.350 0.350 0.360 402,000 142,000 0.3532 114.3 107.8 114.3 114.3 117.6 1,231 115.34 -4.11%
2005-11-01 0 0.365 0.360 0.370 0.340 0.370 606,000 215,160 0.3550 119.2 117.6 120.8 111.0 120.8 1,856 115.93 7.35%
2005-10-31 0 0.340 0.330 0.340 0.330 0.340 130,000 43,130 0.3318 111.0 107.8 111.0 107.8 111.0 398 108.33 3.03%
2005-10-28 0 0.330 0.320 0.350 0.310 0.330 562,000 178,240 0.3172 107.8 104.5 114.3 101.2 107.8 1,721 103.56 1.54%
2005-10-27 0 0.325 0.315 0.325 0.320 0.340 744,000 244,280 0.3283 106.1 102.9 106.1 104.5 111.0 2,278 107.21 -4.41%
2005-10-26 0 0.340 0.330 0.340 0.325 0.355 786,000 269,710 0.3431 111.0 107.8 111.0 106.1 115.9 2,407 112.05 -2.86%
2005-10-25 0 0.350 0.340 0.350 0.345 0.370 1,478,000 531,430 0.3596 114.3 111.0 114.3 112.7 120.8 4,526 117.41 -5.41%
2005-10-24 0 0.370 0.365 0.370 0.365 0.380 1,228,000 457,520 0.3726 120.8 119.2 120.8 119.2 124.1 3,761 121.66 -2.63%
2005-10-21 0 0.380 0.375 0.385 0.375 0.400 1,812,000 689,900 0.3807 124.1 122.4 125.7 122.4 130.6 5,549 124.32 -6.17%
2005-10-20 0 0.405 0.400 0.405 0.400 0.410 658,000 266,460 0.4050 132.2 130.6 132.2 130.6 133.9 2,015 132.23 0.00%
2005-10-19 0 0.405 0.400 0.405 0.400 0.405 832,000 335,750 0.4035 132.2 130.6 132.2 130.6 132.2 2,548 131.77 -1.22%
2005-10-18 0 0.410 0.405 0.410 0.405 0.410 695,000 282,470 0.4064 133.9 132.2 133.9 132.2 133.9 2,128 132.71 1.23%
2005-10-17 0 0.405 0.405 0.410 0.405 0.405 240,000 97,200 0.4050 132.2 132.2 133.9 132.2 132.2 735 132.24 -2.41%
2005-10-14 0 0.415 0.410 0.415 0.405 0.415 220,000 89,830 0.4083 135.5 133.9 135.5 132.2 135.5 674 133.33 1.22%
2005-10-13 0 0.410 0.410 0.425 0.405 0.410 180,000 73,100 0.4061 133.9 133.9 138.8 132.2 133.9 551 132.61 -2.38%
2005-10-12 0 0.420 0.415 0.430 0.410 0.430 1,018,000 429,270 0.4217 137.1 135.5 140.4 133.9 140.4 3,118 137.69 -2.33%
2005-10-10 0 0.430 0.430 0.435 0.420 0.430 522,000 223,490 0.4281 140.4 140.4 142.0 137.1 140.4 1,599 139.80 2.38%
2005-10-07 0 0.420 0.420 0.425 0.420 0.430 390,000 165,150 0.4235 137.1 137.1 138.8 137.1 140.4 1,194 138.27 0.00%
2005-10-06 0 0.420 0.415 0.420 0.415 0.430 484,000 202,330 0.4180 137.1 135.5 137.1 135.5 140.4 1,482 136.50 1.20%
2005-10-05 0 0.415 0.415 0.425 0.415 0.430 590,000 246,200 0.4173 135.5 135.5 138.8 135.5 140.4 1,807 136.26 -3.49%
2005-10-04 0 0.430 0.420 0.440 0.410 0.440 864,000 373,030 0.4317 140.4 137.1 143.7 133.9 143.7 2,646 140.98 -2.27%
2005-10-03 0 0.440 0.435 0.450 0.440 0.460 2,160,000 982,000 0.4546 143.7 142.0 146.9 143.7 150.2 6,615 148.45 -2.22%
2005-09-30 0 0.450 0.430 0.450 0.430 0.450 3,138,000 1,395,030 0.4446 146.9 140.4 146.9 140.4 146.9 9,610 145.16 0.00%
2005-09-29 0 0.450 0.445 0.450 0.440 0.460 4,324,000 1,956,010 0.4524 146.9 145.3 146.9 143.7 150.2 13,242 147.71 2.27%
2005-09-28 0 0.440 0.435 0.445 0.425 0.440 1,480,000 641,530 0.4335 143.7 142.0 145.3 138.8 143.7 4,532 141.54 2.33%
2005-09-27 0 0.430 0.415 0.435 0.395 0.435 4,898,000 2,007,140 0.4098 140.4 135.5 142.0 129.0 142.0 15,000 133.81 1.18%
2005-09-26 0 0.425 0.415 0.425 0.390 0.425 3,772,000 1,509,470 0.4002 138.8 135.5 138.8 127.3 138.8 11,552 130.67 6.25%
2005-09-23 0 0.400 0.395 0.400 0.385 0.400 1,382,000 542,320 0.3924 130.6 129.0 130.6 125.7 130.6 4,232 128.14 1.27%
2005-09-22 0 0.395 0.380 0.400 0.390 0.400 3,192,000 1,256,120 0.3935 129.0 124.1 130.6 127.3 130.6 9,776 128.50 -1.25%
2005-09-21 0 0.400 0.395 0.400 0.370 0.430 11,588,000 4,717,170 0.4071 130.6 129.0 130.6 120.8 140.4 35,488 132.92 8.11%
2005-09-20 0 0.370 0.370 0.375 0.290 0.380 20,482,000 6,980,650 0.3408 120.8 120.8 122.4 94.69 124.1 62,726 111.29 -12.94%
2005-09-16 0 0.425 0.420 0.425 0.420 0.430 1,408,000 596,390 0.4236 138.8 137.1 138.8 137.1 140.4 4,312 138.31 -1.16%
2005-09-15 0 0.430 0.425 0.430 0.425 0.430 1,656,000 708,820 0.4280 140.4 138.8 140.4 138.8 140.4 5,072 139.77 -3.37%
2005-09-14 0 0.445 0.440 0.445 0.440 0.450 522,000 233,800 0.4479 145.3 143.7 145.3 143.7 146.9 1,599 146.25 -1.11%
2005-09-13 0 0.450 0.440 0.450 0.440 0.455 540,000 239,840 0.4441 146.9 143.7 146.9 143.7 148.6 1,654 145.03 -2.17%
2005-09-12 0 0.460 0.455 0.465 0.455 0.465 793,000 364,510 0.4597 150.2 148.6 151.8 148.6 151.8 2,429 150.09 1.10%
2005-09-09 0 0.455 0.455 0.460 0.455 0.460 756,000 345,730 0.4573 148.6 148.6 150.2 148.6 150.2 2,315 149.33 -1.09%
2005-09-08 0 0.460 0.455 0.460 0.445 0.460 1,012,000 456,820 0.4514 150.2 148.6 150.2 145.3 150.2 3,099 147.40 0.00%
2005-09-07 0 0.460 0.445 0.455 0.440 0.460 664,000 299,440 0.4510 150.2 145.3 148.6 143.7 150.2 2,034 147.25 2.22%
2005-09-06 0 0.450 0.445 0.450 0.445 0.450 856,000 382,080 0.4464 146.9 145.3 146.9 145.3 146.9 2,622 145.75 0.00%
2005-09-05 0 0.450 0.450 0.455 0.450 0.460 550,000 247,900 0.4507 146.9 146.9 148.6 146.9 150.2 1,684 147.18 0.00%
2005-09-02 0 0.450 0.450 0.455 0.445 0.455 1,278,000 575,150 0.4500 146.9 146.9 148.6 145.3 148.6 3,914 146.95 -2.17%
2005-09-01 0 0.460 0.460 0.465 0.455 0.465 1,558,000 716,800 0.4601 150.2 150.2 151.8 148.6 151.8 4,771 150.23 0.00%
2005-08-31 0 0.460 0.455 0.460 0.450 0.460 2,922,000 1,336,840 0.4575 150.2 148.6 150.2 146.9 150.2 8,949 149.39 2.22%
2005-08-30 0 0.450 0.445 0.450 0.430 0.450 1,898,000 837,430 0.4412 146.9 145.3 146.9 140.4 146.9 5,813 144.07 4.65%
2005-08-29 0 0.430 0.430 0.440 0.420 0.440 862,000 365,550 0.4241 140.4 140.4 143.7 137.1 143.7 2,640 138.47 2.38%
2005-08-26 0 0.420 0.420 0.425 0.410 0.425 684,000 286,290 0.4186 137.1 137.1 138.8 133.9 138.8 2,095 136.67 1.20%
2005-08-25 0 0.415 0.415 0.420 0.415 0.420 2,328,000 968,120 0.4159 135.5 135.5 137.1 135.5 137.1 7,130 135.79 -1.19%
2005-08-24 0 0.420 0.420 0.440 0.420 0.430 750,000 316,950 0.4226 137.1 137.1 143.7 137.1 140.4 2,297 137.99 -3.45%
2005-08-23 0 0.435 0.430 0.435 0.430 0.440 936,000 407,080 0.4349 142.0 140.4 142.0 140.4 143.7 2,866 142.01 0.00%
2005-08-22 0 0.435 0.435 0.440 0.430 0.440 926,000 403,510 0.4358 142.0 142.0 143.7 140.4 143.7 2,836 142.29 0.00%
2005-08-19 0 0.435 0.430 0.440 0.410 0.440 2,518,000 1,090,400 0.4330 142.0 140.4 143.7 133.9 143.7 7,711 141.40 0.00%
2005-08-18 0 0.435 0.430 0.435 0.430 0.440 1,608,000 697,380 0.4337 142.0 140.4 142.0 140.4 143.7 4,924 141.61 -1.14%
2005-08-17 0 0.440 0.435 0.440 0.430 0.445 1,956,000 854,540 0.4369 143.7 142.0 143.7 140.4 145.3 5,990 142.66 -2.22%
2005-08-16 0 0.450 0.445 0.450 0.450 0.460 1,154,000 524,360 0.4544 146.9 145.3 146.9 146.9 150.2 3,534 148.37 -2.17%
2005-08-15 0 0.460 0.455 0.460 0.455 0.470 1,842,000 846,030 0.4593 150.2 148.6 150.2 148.6 153.5 5,641 149.98 -1.08%
2005-08-12 0 0.465 0.460 0.465 0.460 0.470 1,532,000 710,380 0.4637 151.8 150.2 151.8 150.2 153.5 4,692 151.41 0.00%
2005-08-11 0 0.465 0.460 0.465 0.460 0.470 1,372,000 634,940 0.4628 151.8 150.2 151.8 150.2 153.5 4,202 151.11 0.00%
2005-08-10 0 0.465 0.460 0.465 0.455 0.470 3,224,000 1,479,620 0.4589 151.8 150.2 151.8 148.6 153.5 9,874 149.86 0.00%
2005-08-09 0 0.465 0.460 0.465 0.460 0.470 2,562,000 1,186,920 0.4633 151.8 150.2 151.8 150.2 153.5 7,846 151.27 0.00%
2005-08-08 0 0.465 0.465 0.470 0.460 0.475 1,564,000 730,180 0.4669 151.8 151.8 153.5 150.2 155.1 4,790 152.45 1.09%
2005-08-05 0 0.460 0.460 0.465 0.455 0.475 3,522,000 1,636,040 0.4645 150.2 150.2 151.8 148.6 155.1 10,786 151.68 0.00%
2005-08-04 0 0.460 0.460 0.470 0.455 0.485 5,968,000 2,809,440 0.4708 150.2 150.2 153.5 148.6 158.4 18,277 153.71 -4.17%
2005-08-03 0 0.480 0.475 0.480 0.475 0.485 6,986,000 3,348,620 0.4793 156.7 155.1 156.7 155.1 158.4 21,395 156.52 1.05%
2005-08-02 0 0.475 0.470 0.475 0.435 0.485 16,372,000 7,680,200 0.4691 155.1 153.5 155.1 142.0 158.4 50,139 153.18 10.47%
2005-08-01 0 0.430 0.425 0.435 0.420 0.440 6,180,000 2,653,220 0.4293 140.4 138.8 142.0 137.1 143.7 18,926 140.19 -1.15%
2005-07-29 0 0.435 0.430 0.435 0.425 0.445 10,844,000 4,713,400 0.4347 142.0 140.4 142.0 138.8 145.3 33,210 141.93 2.35%
2005-07-28 0 0.425 0.420 0.425 0.385 0.430 14,902,000 5,997,940 0.4025 138.8 137.1 138.8 125.7 140.4 45,637 131.43 3.66%
2005-07-27 0 0.410 0.410 0.415 0.395 0.440 15,782,000 6,466,630 0.4097 133.9 133.9 135.5 129.0 143.7 48,332 133.79 -6.82%
2005-07-26 0 0.440 0.440 0.445 0.435 0.470 8,467,000 3,759,600 0.4440 143.7 143.7 145.3 142.0 153.5 25,930 144.99 -6.38%
2005-07-25 0 0.470 0.470 0.475 0.470 0.490 6,240,000 2,986,700 0.4786 153.5 153.5 155.1 153.5 160.0 19,110 156.29 0.00%
2005-07-22 0 0.470 0.470 0.475 0.450 0.550 27,870,000 13,343,780 0.4788 153.5 153.5 155.1 146.9 179.6 85,352 156.34 -12.96%
2005-07-21 0 0.540 0.530 0.540 0.530 0.560 9,000,000 4,896,800 0.5441 176.3 173.1 176.3 173.1 182.9 27,562 177.66 0.00%
2005-07-20 0 0.540 0.540 0.550 0.540 0.560 11,780,000 6,439,520 0.5466 176.3 176.3 179.6 176.3 182.9 36,076 178.50 0.00%
2005-07-19 0 0.540 0.530 0.540 0.530 0.550 11,020,000 5,924,280 0.5376 176.3 173.1 176.3 173.1 179.6 33,749 175.54 0.00%
2005-07-18 0 0.540 0.540 0.550 0.520 0.580 22,298,000 12,280,320 0.5507 176.3 176.3 179.6 169.8 189.4 68,288 179.83 -3.57%
2005-07-15 0 0.560 0.550 0.560 0.500 0.840 111,448,000 64,461,580 0.5784 182.9 179.6 182.9 163.3 274.3 341,310 188.87 -46.67%
2005-07-14 0 1.050 1.020 1.060 1.020 1.050 270,000 276,300 1.0233 342.9 333.1 346.1 333.1 342.9 827 334.15 1.94%
2005-07-13 0 1.030 1.020 1.050 1.020 1.030 70,000 71,600 1.0229 336.3 333.1 342.9 333.1 336.3 214 333.99 1.98%
2005-07-12 0 1.010 1.000 1.040 0.980 1.010 436,000 435,020 0.9978 329.8 326.5 339.6 320.0 329.8 1,335 325.80 -1.94%
2005-07-11 0 1.030 1.010 1.030 1.000 1.040 866,000 876,260 1.0118 336.3 329.8 336.3 326.5 339.6 2,652 330.40 3.00%
2005-07-08 0 1.000 0.990 1.010 0.980 1.000 852,000 847,060 0.9942 326.5 323.3 329.8 320.0 326.5 2,609 324.64 0.00%
2005-07-07 0 1.000 0.990 1.000 0.980 1.050 1,938,000 1,958,040 1.0103 326.5 323.3 326.5 320.0 342.9 5,935 329.91 -4.76%
2005-07-06 0 1.050 1.040 1.050 1.040 1.050 708,000 740,720 1.0462 342.9 339.6 342.9 339.6 342.9 2,168 341.62 -0.94%
2005-07-05 0 1.060 1.050 1.060 1.050 1.070 224,000 236,860 1.0574 346.1 342.9 346.1 342.9 349.4 686 345.28 0.95%
2005-07-04 0 1.050 1.050 1.060 1.040 1.050 356,000 370,440 1.0406 342.9 342.9 346.1 339.6 342.9 1,090 339.78 0.96%
2005-06-30 0 1.040 1.040 1.050 1.040 1.040 152,000 158,080 1.0400 339.6 339.6 342.9 339.6 339.6 466 339.59 -1.89%
2005-06-29 0 1.060 1.060 1.070 1.040 1.060 132,000 139,660 1.0580 346.1 346.1 349.4 339.6 346.1 404 345.48 1.92%
2005-06-28 0 1.040 1.040 1.070 1.040 1.080 570,000 602,960 1.0578 339.6 339.6 349.4 339.6 352.7 1,746 345.41 -3.70%
2005-06-27 0 1.080 1.080 1.090 1.080 1.110 2,774,000 3,047,660 1.0987 352.7 352.7 355.9 352.7 362.4 8,495 358.74 0.00%
2005-06-24 0 1.080 1.070 1.080 1.040 1.080 2,718,000 2,919,260 1.0740 352.7 349.4 352.7 339.6 352.7 8,324 350.71 2.86%
2005-06-23 0 1.050 1.050 1.060 1.050 1.080 868,000 919,920 1.0598 342.9 342.9 346.1 342.9 352.7 2,658 346.06 -0.94%
2005-06-22 0 1.060 1.060 1.070 1.060 1.100 1,474,000 1,575,140 1.0686 346.1 346.1 349.4 346.1 359.2 4,514 348.94 -3.64%
2005-06-21 0 1.100 1.090 1.100 1.090 1.130 2,024,000 2,236,660 1.1051 359.2 355.9 359.2 355.9 369.0 6,198 360.84 -2.65%
2005-06-20 0 1.130 1.120 1.140 1.050 1.130 5,188,000 5,713,360 1.1013 369.0 365.7 372.2 342.9 369.0 15,888 359.60 7.62%
2005-06-17 0 1.050 1.050 1.060 0.990 1.080 3,430,000 3,594,420 1.0479 342.9 342.9 346.1 323.3 352.7 10,504 342.18 3.96%
2005-06-16 0 1.010 1.000 1.020 0.970 1.010 1,644,000 1,641,560 0.9985 329.8 326.5 333.1 316.7 329.8 5,035 326.05 2.02%
2005-06-15 0 0.990 0.980 0.990 0.960 1.010 3,448,000 3,383,400 0.9813 323.3 320.0 323.3 313.5 329.8 10,560 320.41 3.13%
2005-06-14 0 0.960 0.950 0.960 0.950 0.970 442,000 425,220 0.9620 313.5 310.2 313.5 310.2 316.7 1,354 314.13 0.00%
2005-06-13 0 0.960 0.940 0.960 0.950 0.960 298,000 285,580 0.9583 313.5 306.9 313.5 310.2 313.5 913 312.92 -1.03%
2005-06-10 0 0.970 0.960 0.970 0.960 0.970 996,000 965,080 0.9690 316.7 313.5 316.7 313.5 316.7 3,050 316.39 0.00%
2005-06-09 0 0.970 0.950 0.970 0.960 0.970 310,000 299,020 0.9646 316.7 310.2 316.7 313.5 316.7 949 314.97 -1.02%
2005-06-08 0 0.980 0.980 0.990 0.960 1.000 1,426,000 1,400,900 0.9824 320.0 320.0 323.3 313.5 326.5 4,367 320.78 0.00%
2005-06-07 0 0.980 0.980 0.990 0.950 0.980 998,000 962,880 0.9648 320.0 320.0 323.3 310.2 320.0 3,056 315.04 4.26%
2005-06-06 0 0.940 0.940 0.950 0.910 0.960 618,000 584,920 0.9465 306.9 306.9 310.2 297.1 313.5 1,893 309.05 2.17%
2005-06-03 0 0.920 0.920 0.930 0.910 0.920 128,000 116,980 0.9139 300.4 300.4 303.7 297.1 300.4 392 298.42 1.10%
2005-06-02 0 0.910 0.910 0.930 0.910 0.920 240,000 219,000 0.9125 297.1 297.1 303.7 297.1 300.4 735 297.96 -1.09%
2005-06-01 0 0.920 0.900 0.930 0.920 0.950 170,000 156,400 0.9200 300.4 293.9 303.7 300.4 310.2 521 300.41 -1.08%
2005-05-31 0 0.930 0.930 0.940 0.900 0.930 870,000 791,400 0.9097 303.7 303.7 306.9 293.9 303.7 2,664 297.03 1.09%
2005-05-30 0 0.920 0.920 0.940 0.920 0.920 40,000 36,800 0.9200 300.4 300.4 306.9 300.4 300.4 122 300.41 -2.13%
2005-05-27 0 0.940 0.940 0.950 0.940 0.980 2,630,000 2,520,520 0.9584 306.9 306.9 310.2 306.9 320.0 8,054 312.94 0.00%
2005-05-26 0 0.940 0.940 0.950 0.890 0.960 2,678,000 2,486,600 0.9285 306.9 306.9 310.2 290.6 313.5 8,201 303.19 4.44%
2005-05-25 0 0.900 0.890 0.900 0.850 0.910 3,080,000 2,732,200 0.8871 293.9 290.6 293.9 277.6 297.1 9,432 289.66 7.14%
2005-05-24 0 0.840 0.840 0.870 0.830 0.890 5,156,000 4,368,420 0.8472 274.3 274.3 284.1 271.0 290.6 15,790 276.65 -3.45%
2005-05-23 0 0.870 0.860 0.870 0.870 0.900 1,268,000 1,116,160 0.8803 284.1 280.8 284.1 284.1 293.9 3,883 287.43 -3.33%
2005-05-20 0 0.900 0.890 0.900 0.900 0.900 1,186,000 1,067,400 0.9000 293.9 290.6 293.9 293.9 293.9 3,632 293.88 1.12%
2005-05-19 0 0.890 0.880 0.900 0.890 0.900 2,498,000 2,240,200 0.8968 290.6 287.3 293.9 290.6 293.9 7,650 292.83 0.00%
2005-05-18 0 0.890 0.880 0.890 0.880 0.900 7,890,000 7,051,500 0.8937 290.6 287.3 290.6 287.3 293.9 24,163 291.83 1.14%
2005-05-17 0 0.880 0.880 0.900 0.880 0.940 786,000 704,340 0.8961 287.3 287.3 293.9 287.3 306.9 2,407 292.61 -6.38%
2005-05-13 0 0.940 0.940 0.950 0.940 0.960 310,000 292,620 0.9439 306.9 306.9 310.2 306.9 313.5 949 308.22 -2.08%
2005-05-12 0 0.960 0.940 0.960 - - 0 0 - 313.5 306.9 313.5 - - 0 - 0.00%
2005-05-11 0 0.960 0.950 0.960 0.900 0.980 2,120,000 1,977,080 0.9326 313.5 310.2 313.5 293.9 320.0 6,492 304.52 -1.03%
2005-05-10 0 0.970 0.970 0.980 0.970 0.990 4,234,000 4,114,960 0.9719 316.7 316.7 320.0 316.7 323.3 12,967 317.35 0.00%
2005-05-09 0 1.000 0.990 1.000 1.000 1.000 3,006,000 3,006,000 1.0000 316.7 313.6 316.7 316.7 316.7 9,491 316.73 -1.96%
2005-05-06 0 1.020 1.010 1.030 1.020 1.040 2,186,000 2,238,680 1.0241 323.1 319.9 326.2 323.1 329.4 6,902 324.37 -1.92%
2005-05-05 0 1.040 1.030 1.040 1.000 1.040 968,000 991,140 1.0239 329.4 326.2 329.4 316.7 329.4 3,056 324.31 5.05%
2005-05-04 0 0.990 0.980 0.990 0.990 1.000 636,000 632,900 0.9951 313.6 310.4 313.6 313.6 316.7 2,008 315.19 0.00%
2005-05-03 0 0.990 0.990 1.010 0.960 1.000 996,000 988,440 0.9924 313.6 313.6 319.9 304.1 316.7 3,145 314.33 0.00%
2005-04-29 0 0.990 0.990 1.000 0.990 1.000 858,000 851,400 0.9923 313.6 313.6 316.7 313.6 316.7 2,709 314.30 -1.00%
2005-04-28 0 1.000 1.000 1.010 1.000 1.010 702,000 706,200 1.0060 316.7 316.7 319.9 316.7 319.9 2,216 318.63 0.00%
2005-04-27 0 1.000 1.000 1.010 1.000 1.010 542,000 544,420 1.0045 316.7 316.7 319.9 316.7 319.9 1,711 318.15 0.00%
2005-04-26 0 1.000 1.000 1.010 0.980 1.010 520,000 514,900 0.9902 316.7 316.7 319.9 310.4 319.9 1,642 313.63 4.17%
2005-04-25 0 0.960 0.960 0.980 0.960 0.980 200,000 194,100 0.9705 304.1 304.1 310.4 304.1 310.4 631 307.39 -2.04%
2005-04-22 0 0.980 0.970 1.000 0.980 1.000 912,000 908,240 0.9959 310.4 307.2 316.7 310.4 316.7 2,879 315.43 0.00%
2005-04-21 0 0.980 0.960 0.980 0.930 1.020 2,936,000 2,813,820 0.9584 310.4 304.1 310.4 294.6 323.1 9,270 303.55 -4.85%
2005-04-20 0 1.030 1.020 1.030 1.030 1.050 2,442,000 2,538,980 1.0397 326.2 323.1 326.2 326.2 332.6 7,710 329.31 -3.74%
2005-04-19 0 1.070 1.060 1.070 1.060 1.070 1,448,000 1,543,440 1.0659 338.9 335.7 338.9 335.7 338.9 4,572 337.61 0.94%
2005-04-18 0 1.060 1.060 1.070 1.060 1.070 970,000 1,030,000 1.0619 335.7 335.7 338.9 335.7 338.9 3,062 336.33 -2.75%
2005-04-15 0 1.090 1.060 1.100 1.060 1.090 1,422,000 1,508,700 1.0610 345.2 335.7 348.4 335.7 345.2 4,490 336.05 0.00%
2005-04-14 0 1.090 1.090 1.100 1.090 1.090 140,000 152,600 1.0900 345.2 345.2 348.4 345.2 345.2 442 345.24 0.00%
2005-04-13 0 1.090 1.070 1.090 1.060 1.090 442,000 474,960 1.0746 345.2 338.9 345.2 335.7 345.2 1,395 340.35 1.87%
2005-04-12 0 1.070 1.050 1.070 1.030 1.070 280,000 292,800 1.0457 338.9 332.6 338.9 326.2 338.9 884 331.21 0.00%
2005-04-11 0 1.070 1.050 1.060 1.060 1.100 698,000 752,020 1.0774 338.9 332.6 335.7 335.7 348.4 2,204 341.25 -3.60%
2005-04-08 0 1.110 1.110 1.130 1.110 1.130 442,000 494,740 1.1193 351.6 351.6 357.9 351.6 357.9 1,395 354.53 -1.77%
2005-04-07 0 1.130 1.110 1.140 1.100 1.150 452,000 503,780 1.1146 357.9 351.6 361.1 348.4 364.2 1,427 353.02 -0.88%
2005-04-06 0 1.140 1.120 1.140 1.120 1.150 390,000 443,020 1.1359 361.1 354.7 361.1 354.7 364.2 1,231 359.79 1.79%
2005-04-04 0 1.120 1.110 1.130 1.090 1.130 80,000 89,100 1.1138 354.7 351.6 357.9 345.2 357.9 253 352.76 -1.75%
2005-04-01 0 1.140 1.120 1.140 1.120 1.140 234,000 262,280 1.1209 361.1 354.7 361.1 354.7 361.1 739 355.01 0.88%
2005-03-31 0 1.130 1.130 1.140 1.120 1.160 166,000 188,500 1.1355 357.9 357.9 361.1 354.7 367.4 524 359.67 0.89%
2005-03-30 0 1.120 1.120 1.130 1.110 1.120 432,000 482,480 1.1169 354.7 354.7 357.9 351.6 354.7 1,364 353.75 0.00%
2005-03-29 0 1.120 1.110 1.120 1.120 1.130 1,060,000 1,192,000 1.1245 354.7 351.6 354.7 354.7 357.9 3,347 356.18 -0.88%
2005-03-24 0 1.130 1.120 1.170 1.110 1.130 536,000 602,100 1.1233 357.9 354.7 370.6 351.6 357.9 1,692 355.79 0.00%
2005-03-23 0 1.130 1.120 1.130 1.120 1.150 324,000 368,220 1.1365 357.9 354.7 357.9 354.7 364.2 1,023 359.96 -1.74%
2005-03-22 0 1.150 1.140 1.150 1.140 1.160 140,000 161,180 1.1513 364.2 361.1 364.2 361.1 367.4 442 364.65 -1.71%
2005-03-21 0 1.170 1.150 1.170 1.160 1.180 930,000 1,086,820 1.1686 370.6 364.2 370.6 367.4 373.7 2,936 370.14 0.00%
2005-03-18 0 1.170 1.160 1.180 1.150 1.180 3,658,000 4,267,160 1.1665 370.6 367.4 373.7 364.2 373.7 11,549 369.48 2.63%
2005-03-17 0 1.140 1.120 1.140 1.110 1.140 180,000 202,700 1.1261 361.1 354.7 361.1 351.6 361.1 568 356.68 0.00%
2005-03-16 0 1.140 1.120 1.140 1.110 1.140 566,000 631,360 1.1155 361.1 354.7 361.1 351.6 361.1 1,787 353.31 0.00%
2005-03-15 0 1.140 1.120 1.150 1.120 1.140 642,000 722,440 1.1253 361.1 354.7 364.2 354.7 361.1 2,027 356.42 -0.87%
2005-03-14 0 1.150 1.130 1.150 1.160 1.160 220,000 255,200 1.1600 364.2 357.9 364.2 367.4 367.4 695 367.41 -0.86%
2005-03-11 0 1.160 1.150 1.160 1.120 1.160 684,000 777,720 1.1370 367.4 364.2 367.4 354.7 367.4 2,160 360.13 0.87%
2005-03-10 0 1.150 1.130 1.150 1.130 1.150 164,000 187,760 1.1449 364.2 357.9 364.2 357.9 364.2 518 362.62 0.00%
2005-03-09 0 1.150 1.150 1.160 1.140 1.170 1,514,000 1,748,660 1.1550 364.2 364.2 367.4 361.1 370.6 4,780 365.83 1.77%
2005-03-08 0 1.130 1.120 1.130 1.110 1.130 278,000 312,320 1.1235 357.9 354.7 357.9 351.6 357.9 878 355.84 1.80%
2005-03-07 0 1.110 1.110 1.120 1.100 1.120 1,474,000 1,642,820 1.1145 351.6 351.6 354.7 348.4 354.7 4,654 353.01 0.91%
2005-03-04 0 1.100 1.090 1.100 1.090 1.170 1,514,000 1,703,460 1.1251 348.4 345.2 348.4 345.2 370.6 4,780 356.37 -5.17%
2005-03-03 0 1.160 1.150 1.170 1.140 1.160 844,000 970,940 1.1504 367.4 364.2 370.6 361.1 367.4 2,665 364.37 0.87%
2005-03-02 0 1.150 1.140 1.150 1.130 1.170 1,326,000 1,524,460 1.1497 364.2 361.1 364.2 357.9 370.6 4,186 364.14 -1.71%
2005-03-01 0 1.170 1.160 1.170 1.160 1.180 884,000 1,030,480 1.1657 370.6 367.4 370.6 367.4 373.7 2,791 369.22 -0.85%
2005-02-28 0 1.180 1.170 1.190 1.180 1.190 3,752,000 4,435,180 1.1821 373.7 370.6 376.9 373.7 376.9 11,846 374.41 1.72%
2005-02-25 0 1.160 1.160 1.170 1.150 1.180 1,554,000 1,804,900 1.1615 367.4 367.4 370.6 364.2 373.7 4,906 367.87 -0.85%
2005-02-24 0 1.170 1.160 1.180 1.150 1.190 5,634,000 6,619,860 1.1750 370.6 367.4 373.7 364.2 376.9 17,788 372.16 3.54%
2005-02-23 0 1.130 1.120 1.130 1.110 1.150 2,318,000 2,618,320 1.1296 357.9 354.7 357.9 351.6 364.2 7,318 357.77 0.89%
2005-02-22 0 1.120 1.120 1.130 1.120 1.160 3,834,000 4,347,520 1.1339 354.7 354.7 357.9 354.7 367.4 12,105 359.16 -3.45%
2005-02-21 0 1.160 1.160 1.170 1.140 1.180 2,780,000 3,228,800 1.1614 367.4 367.4 370.6 361.1 373.7 8,777 367.87 0.87%
2005-02-18 0 1.150 1.150 1.160 1.140 1.160 3,022,000 3,471,900 1.1489 364.2 364.2 367.4 361.1 367.4 9,541 363.89 0.88%
2005-02-17 0 1.140 1.140 1.150 1.120 1.190 6,378,000 7,348,740 1.1522 361.1 361.1 364.2 354.7 376.9 20,137 364.94 5.56%
2005-02-16 0 1.080 1.080 1.110 1.080 1.130 2,764,000 3,035,640 1.0983 342.1 342.1 351.6 342.1 357.9 8,727 347.86 -3.57%
2005-02-15 0 1.120 1.100 1.120 1.100 1.120 1,168,000 1,295,160 1.1089 354.7 348.4 354.7 348.4 354.7 3,688 351.22 2.75%
2005-02-14 0 1.090 1.090 1.100 1.060 1.090 1,794,000 1,944,920 1.0841 345.2 345.2 348.4 335.7 345.2 5,664 343.38 1.87%
2005-02-08 0 1.070 1.060 1.080 1.060 1.080 372,000 395,200 1.0624 338.9 335.7 342.1 335.7 342.1 1,174 336.49 0.94%
2005-02-07 0 1.060 1.050 1.070 1.040 1.060 890,000 940,200 1.0564 335.7 332.6 338.9 329.4 335.7 2,810 334.60 1.92%
2005-02-04 0 1.040 1.040 1.050 1.030 1.060 1,190,000 1,235,540 1.0383 329.4 329.4 332.6 326.2 335.7 3,757 328.86 -3.70%
2005-02-03 0 1.080 1.070 1.080 1.050 1.090 858,000 923,320 1.0761 342.1 338.9 342.1 332.6 345.2 2,709 340.85 -1.82%
2005-02-02 0 1.100 1.100 1.110 1.070 1.110 696,000 757,560 1.0884 348.4 348.4 351.6 338.9 351.6 2,197 344.75 2.80%
2005-02-01 0 1.070 1.070 1.090 1.070 1.080 478,000 512,800 1.0728 338.9 338.9 345.2 338.9 342.1 1,509 339.79 -0.93%
2005-01-31 0 1.080 1.070 1.080 1.070 1.080 344,000 371,000 1.0785 342.1 338.9 342.1 338.9 342.1 1,086 341.59 0.93%
2005-01-28 0 1.070 1.070 1.100 1.070 1.100 624,000 673,040 1.0786 338.9 338.9 348.4 338.9 348.4 1,970 341.63 -2.73%
2005-01-27 0 1.100 1.090 1.100 1.090 1.110 852,000 939,180 1.1023 348.4 345.2 348.4 345.2 351.6 2,690 349.14 0.00%
2005-01-26 0 1.100 1.100 1.120 1.100 1.120 1,048,000 1,157,200 1.1042 348.4 348.4 354.7 348.4 354.7 3,309 349.74 -0.90%
2005-01-25 0 1.110 1.090 1.110 1.080 1.110 720,000 787,140 1.0933 351.6 345.2 351.6 342.1 351.6 2,273 346.27 2.78%
2005-01-24 0 1.080 1.070 1.110 1.070 1.080 470,000 505,300 1.0751 342.1 338.9 351.6 338.9 342.1 1,484 340.52 -1.82%
2005-01-21 0 1.100 1.090 1.120 1.100 1.140 328,000 363,500 1.1082 348.4 345.2 354.7 348.4 361.1 1,036 351.02 -1.79%
2005-01-20 0 1.120 1.120 1.140 1.100 1.140 528,000 594,260 1.1255 354.7 354.7 361.1 348.4 361.1 1,667 356.48 -2.61%
2005-01-19 0 1.150 1.140 1.160 1.090 1.160 3,670,000 4,167,520 1.1356 364.2 361.1 367.4 345.2 367.4 11,587 359.67 0.88%
2005-01-18 0 1.140 1.130 1.150 1.020 1.150 2,860,000 3,167,660 1.1076 361.1 357.9 364.2 323.1 364.2 9,030 350.81 11.76%
2005-01-17 0 1.020 1.020 1.030 1.020 1.030 768,000 783,560 1.0203 323.1 323.1 326.2 323.1 326.2 2,425 323.15 -0.97%
2005-01-14 0 1.030 1.020 1.040 1.020 1.070 350,000 360,920 1.0312 326.2 323.1 329.4 323.1 338.9 1,105 326.62 -0.96%
2005-01-13 0 1.040 1.040 1.050 1.020 1.090 1,170,000 1,236,700 1.0570 329.4 329.4 332.6 323.1 345.2 3,694 334.79 -2.80%
2005-01-12 0 1.070 1.060 1.070 1.040 1.110 2,190,000 2,359,340 1.0773 338.9 335.7 338.9 329.4 351.6 6,914 341.23 -2.73%
2005-01-11 0 1.100 1.110 1.120 1.000 1.120 16,740,000 18,086,260 1.0804 348.4 351.6 354.7 316.7 354.7 52,852 342.21 10.00%
2005-01-10 0 1.000 1.000 1.020 0.940 1.040 4,194,000 4,122,420 0.9829 316.7 316.7 323.1 297.7 329.4 13,241 311.33 2.04%
2005-01-07 0 0.980 0.970 0.980 0.920 0.980 5,074,000 4,782,980 0.9426 310.4 307.2 310.4 291.4 310.4 16,020 298.57 6.52%
2005-01-06 0 0.920 0.910 0.930 0.880 0.940 1,758,000 1,596,760 0.9083 291.4 288.2 294.6 278.7 297.7 5,550 287.68 4.55%
2005-01-05 0 0.880 0.870 0.880 0.860 0.880 1,012,000 883,300 0.8728 278.7 275.6 278.7 272.4 278.7 3,195 276.45 -1.12%
2005-01-04 0 0.890 0.880 0.900 0.870 0.890 380,000 331,920 0.8735 281.9 278.7 285.1 275.6 281.9 1,200 276.66 1.14%
2005-01-03 0 0.880 0.870 0.890 0.870 0.880 442,000 386,820 0.8752 278.7 275.6 281.9 275.6 278.7 1,395 277.19 -2.22%
2004-12-31 0 0.900 0.870 0.900 0.870 0.910 194,000 169,780 0.8752 285.1 275.6 285.1 275.6 288.2 612 277.19 2.27%
2004-12-30 0 0.880 0.880 0.890 0.880 0.890 190,000 168,200 0.8853 278.7 278.7 281.9 278.7 281.9 600 280.39 -1.12%
2004-12-29 0 0.890 0.880 0.920 0.880 0.910 592,000 527,380 0.8908 281.9 278.7 291.4 278.7 288.2 1,869 282.16 1.14%
2004-12-28 0 0.880 0.880 0.890 0.880 0.900 706,000 628,020 0.8895 278.7 278.7 281.9 278.7 285.1 2,229 281.75 -3.30%
2004-12-24 0 0.910 0.900 0.930 0.900 0.910 560,000 509,400 0.9096 288.2 285.1 294.6 285.1 288.2 1,768 288.12 -1.09%
2004-12-23 0 0.920 0.920 0.930 0.920 0.930 920,000 848,300 0.9221 291.4 291.4 294.6 291.4 294.6 2,905 292.05 -2.13%
2004-12-22 0 0.940 0.930 0.940 0.940 0.950 1,410,000 1,329,760 0.9431 297.7 294.6 297.7 297.7 300.9 4,452 298.71 1.08%
2004-12-21 0 0.930 0.930 0.940 0.930 0.940 958,000 893,380 0.9325 294.6 294.6 297.7 294.6 297.7 3,025 295.37 -1.06%
2004-12-20 0 0.940 0.930 0.940 0.920 0.940 804,000 746,820 0.9289 297.7 294.6 297.7 291.4 297.7 2,538 294.21 1.08%
2004-12-17 0 0.930 0.930 0.940 0.920 0.940 1,828,000 1,701,420 0.9308 294.6 294.6 297.7 291.4 297.7 5,771 294.80 2.20%
2004-12-16 0 0.910 0.910 0.920 0.900 0.920 1,930,000 1,759,140 0.9115 288.2 288.2 291.4 285.1 291.4 6,093 288.69 2.25%
2004-12-15 0 0.890 0.860 0.890 0.860 0.890 1,186,000 1,039,360 0.8764 281.9 272.4 281.9 272.4 281.9 3,744 277.57 3.49%
2004-12-14 0 0.860 0.860 0.870 0.840 0.870 1,434,000 1,224,980 0.8542 272.4 272.4 275.6 266.1 275.6 4,527 270.57 3.61%
2004-12-13 0 0.830 0.820 0.840 0.790 0.830 2,524,000 2,048,680 0.8117 262.9 259.7 266.1 250.2 262.9 7,969 257.09 -2.35%
2004-12-10 0 0.850 0.840 0.850 0.800 0.860 3,836,000 3,186,360 0.8306 269.2 266.1 269.2 253.4 272.4 12,111 263.09 -2.30%
2004-12-09 0 0.870 0.860 0.870 0.870 0.900 834,000 730,160 0.8755 275.6 272.4 275.6 275.6 285.1 2,633 277.30 -2.25%
2004-12-08 0 0.890 0.890 0.900 0.890 0.900 1,698,000 1,515,240 0.8924 281.9 281.9 285.1 281.9 285.1 5,361 282.64 -1.11%
2004-12-07 0 0.900 0.890 0.900 0.890 0.910 1,156,000 1,037,800 0.8978 285.1 281.9 285.1 281.9 288.2 3,650 284.35 1.12%
2004-12-06 0 0.890 0.890 0.900 0.890 0.930 2,286,000 2,072,000 0.9064 281.9 281.9 285.1 281.9 294.6 7,217 287.08 -4.30%
2004-12-03 0 0.930 0.930 0.940 0.930 0.970 840,000 788,700 0.9389 294.6 294.6 297.7 294.6 307.2 2,652 297.39 -2.11%
2004-12-02 0 0.950 0.950 0.960 0.920 0.970 8,874,000 8,348,260 0.9408 300.9 300.9 304.1 291.4 307.2 28,017 297.97 2.15%
2004-12-01 0 0.930 0.920 0.930 0.890 1.050 27,450,000 25,745,760 0.9379 294.6 291.4 294.6 281.9 332.6 86,666 297.07 -12.26%
2004-11-30 0 1.060 1.050 1.060 1.050 1.080 1,196,000 1,266,300 1.0588 335.7 332.6 335.7 332.6 342.1 3,776 335.35 -0.93%
2004-11-29 0 1.070 1.060 1.070 1.060 1.070 1,108,000 1,185,460 1.0699 338.9 335.7 338.9 335.7 338.9 3,498 338.88 0.00%
2004-11-26 0 1.070 1.060 1.080 1.060 1.080 3,462,000 3,704,380 1.0700 338.9 335.7 342.1 335.7 342.1 10,930 338.91 0.94%
2004-11-25 0 1.060 1.050 1.060 1.050 1.080 1,992,000 2,118,380 1.0634 335.7 332.6 335.7 332.6 342.1 6,289 336.83 -1.85%
2004-11-24 0 1.080 1.070 1.080 1.060 1.090 2,060,000 2,222,240 1.0788 342.1 338.9 342.1 335.7 345.2 6,504 341.68 2.86%
2004-11-23 0 1.050 1.050 1.060 1.050 1.070 1,088,000 1,155,400 1.0619 332.6 332.6 335.7 332.6 338.9 3,435 336.36 -1.87%
2004-11-22 0 1.070 1.060 1.070 1.060 1.080 252,000 270,020 1.0715 338.9 335.7 338.9 335.7 342.1 796 339.38 -0.93%
2004-11-19 0 1.080 1.070 1.080 1.070 1.100 590,000 639,000 1.0831 342.1 338.9 342.1 338.9 348.4 1,863 343.04 -0.92%
2004-11-18 0 1.090 1.090 1.100 1.070 1.110 830,000 908,540 1.0946 345.2 345.2 348.4 338.9 351.6 2,620 346.71 -0.91%
2004-11-17 0 1.100 1.080 1.100 1.050 1.110 1,962,000 2,116,980 1.0790 348.4 342.1 348.4 332.6 351.6 6,194 341.75 4.76%
2004-11-16 0 1.050 1.050 1.070 1.050 1.070 3,260,000 3,457,620 1.0606 332.6 332.6 338.9 332.6 338.9 10,293 335.94 -1.87%
2004-11-15 0 1.070 1.070 1.080 1.060 1.070 1,338,000 1,425,700 1.0655 338.9 338.9 342.1 335.7 338.9 4,224 337.50 0.00%
2004-11-12 0 1.070 1.070 1.080 1.060 1.080 1,582,000 1,691,680 1.0693 338.9 338.9 342.1 335.7 342.1 4,995 338.69 -1.83%
2004-11-11 0 1.090 1.090 1.100 1.060 1.090 1,084,000 1,172,780 1.0819 345.2 345.2 348.4 335.7 345.2 3,422 342.68 0.93%
2004-11-10 0 1.080 1.080 1.090 1.070 1.120 3,334,000 3,627,960 1.0882 342.1 342.1 345.2 338.9 354.7 10,526 344.66 -3.57%
2004-11-09 0 1.120 1.120 1.130 1.120 1.130 1,064,000 1,194,180 1.1223 354.7 354.7 357.9 354.7 357.9 3,359 355.49 -0.88%
2004-11-08 0 1.130 1.120 1.130 1.120 1.150 2,116,000 2,401,800 1.1351 357.9 354.7 357.9 354.7 364.2 6,681 359.51 0.89%
2004-11-05 0 1.120 1.110 1.120 1.120 1.170 5,290,000 5,995,240 1.1333 354.7 351.6 354.7 354.7 370.6 16,702 358.96 0.00%
2004-11-04 0 1.120 1.120 1.130 1.120 1.190 3,708,000 4,245,860 1.1451 354.7 354.7 357.9 354.7 376.9 11,707 362.68 -6.67%
2004-11-03 0 1.200 1.190 1.200 1.190 1.210 5,042,000 6,085,480 1.2070 380.1 376.9 380.1 376.9 383.2 15,919 382.29 1.69%
2004-11-02 0 1.180 1.180 1.190 1.170 1.180 1,486,000 1,742,820 1.1728 373.7 373.7 376.9 370.6 373.7 4,692 371.47 1.72%
2004-11-01 0 1.160 1.160 1.180 1.150 1.170 6,634,000 7,677,660 1.1573 367.4 367.4 373.7 364.2 370.6 20,945 366.56 0.00%
2004-10-29 0 1.160 1.160 1.170 1.150 1.180 5,112,000 5,958,920 1.1657 367.4 367.4 370.6 364.2 373.7 16,140 369.21 -0.85%
2004-10-28 0 1.170 1.170 1.180 1.170 1.200 1,634,000 1,927,940 1.1799 370.6 370.6 373.7 370.6 380.1 5,159 373.71 0.00%
2004-10-27 0 1.170 1.160 1.170 1.160 1.190 2,530,000 2,971,000 1.1743 370.6 367.4 370.6 367.4 376.9 7,988 371.94 0.00%
2004-10-26 0 1.170 1.180 1.190 1.170 1.180 976,000 1,149,120 1.1774 370.6 373.7 376.9 370.6 373.7 3,081 372.92 -1.68%
2004-10-25 0 1.190 1.190 1.200 1.170 1.200 1,610,000 1,914,120 1.1889 376.9 376.9 380.1 370.6 380.1 5,083 376.56 -1.65%
2004-10-21 0 1.210 1.210 1.220 1.200 1.230 3,018,000 3,661,460 1.2132 383.2 383.2 386.4 380.1 389.6 9,528 384.26 -1.63%
2004-10-20 0 1.230 1.230 1.240 1.230 1.240 1,326,000 1,636,660 1.2343 389.6 389.6 392.8 389.6 392.8 4,186 390.94 -0.81%
2004-10-19 0 1.240 1.240 1.250 1.220 1.260 5,628,000 6,969,900 1.2384 392.8 392.8 395.9 386.4 399.1 17,769 392.25 2.48%
2004-10-18 0 1.210 1.210 1.220 1.190 1.230 5,254,000 6,333,380 1.2054 383.2 383.2 386.4 376.9 389.6 16,588 381.80 -0.82%
2004-10-15 0 1.220 1.220 1.230 1.210 1.240 4,640,000 5,675,920 1.2233 386.4 386.4 389.6 383.2 392.8 14,649 387.45 0.00%
2004-10-14 0 1.220 1.220 1.230 1.200 1.280 12,082,000 15,028,560 1.2439 386.4 386.4 389.6 380.1 405.4 38,145 393.98 0.83%
2004-10-13 0 1.210 1.210 1.220 1.200 1.240 22,258,000 27,097,820 1.2174 383.2 383.2 386.4 380.1 392.8 70,273 385.61 -1.63%
2004-10-12 0 1.230 1.230 1.240 1.230 1.310 66,856,000 85,235,380 1.2749 389.6 389.6 392.8 389.6 414.9 211,079 403.81

Copyright & disclaimer, Privacy policy

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

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

Back to top