GOME Retail Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00493  1992-04-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-17 0 0.014 0.014 0.015 0.013 0.015 22,345,040 311,589 0.0139 0.014 0.014 0.015 0.013 0.015 22,345,040 0.0139 0.00%
2026-03-16 0 0.014 0.014 0.015 0.013 0.015 86,860,692 1,200,682 0.0138 0.014 0.014 0.015 0.013 0.015 86,860,692 0.0138 0.00%
2026-03-13 0 0.014 0.013 0.014 0.013 0.014 23,401,010 313,906 0.0134 0.014 0.013 0.014 0.013 0.014 23,401,010 0.0134 7.69%
2026-03-12 0 0.013 0.013 0.014 0.013 0.014 15,135,034 201,715 0.0133 0.013 0.013 0.014 0.013 0.014 15,135,034 0.0133 0.00%
2026-03-11 0 0.013 0.013 0.014 0.013 0.015 19,471,013 256,577 0.0132 0.013 0.013 0.014 0.013 0.015 19,471,013 0.0132 -7.14%
2026-03-10 0 0.014 0.013 0.015 0.013 0.015 16,413,321 232,130 0.0141 0.014 0.013 0.015 0.013 0.015 16,413,321 0.0141 0.00%
2026-03-09 0 0.014 0.014 0.015 0.013 0.015 58,013,121 792,637 0.0137 0.014 0.014 0.015 0.013 0.015 58,013,121 0.0137 0.00%
2026-03-06 0 0.014 0.014 0.015 0.013 0.015 26,333,842 366,676 0.0139 0.014 0.014 0.015 0.013 0.015 26,333,842 0.0139 -6.67%
2026-03-05 0 0.015 0.014 0.015 0.013 0.015 67,539,100 938,500 0.0139 0.015 0.014 0.015 0.013 0.015 67,539,100 0.0139 7.14%
2026-03-04 0 0.014 0.013 0.014 0.013 0.014 21,542,142 287,944 0.0134 0.014 0.013 0.014 0.013 0.014 21,542,142 0.0134 0.00%
2026-03-03 0 0.014 0.013 0.014 0.013 0.014 36,467,171 488,207 0.0134 0.014 0.013 0.014 0.013 0.014 36,467,171 0.0134 0.00%
2026-03-02 0 0.014 0.013 0.014 0.013 0.015 154,926,302 2,155,301 0.0139 0.014 0.013 0.014 0.013 0.015 154,926,302 0.0139 -6.67%
2026-02-27 0 0.015 0.015 0.016 0.014 0.016 20,023,011 301,103 0.0150 0.015 0.015 0.016 0.014 0.016 20,023,011 0.0150 0.00%
2026-02-26 0 0.015 0.015 0.016 0.015 0.016 25,708,001 387,033 0.0151 0.015 0.015 0.016 0.015 0.016 25,708,001 0.0151 -6.25%
2026-02-25 0 0.016 0.015 0.016 0.015 0.016 21,198,002 321,208 0.0152 0.016 0.015 0.016 0.015 0.016 21,198,002 0.0152 0.00%
2026-02-24 0 0.016 0.015 0.016 0.015 0.016 14,666,120 225,789 0.0154 0.016 0.015 0.016 0.015 0.016 14,666,120 0.0154 0.00%
2026-02-23 0 0.016 0.015 0.016 0.015 0.016 9,440,210 143,229 0.0152 0.016 0.015 0.016 0.015 0.016 9,440,210 0.0152 6.67%
2026-02-20 0 0.015 0.015 0.016 0.014 0.016 26,545,001 418,251 0.0158 0.015 0.015 0.016 0.014 0.016 26,545,001 0.0158 0.00%
2026-02-16 0 0.015 0.014 0.015 0.014 0.016 21,016,017 315,145 0.0150 0.015 0.014 0.015 0.014 0.016 21,016,017 0.0150 -6.25%
2026-02-13 0 0.016 0.015 0.016 0.015 0.016 19,500,006 294,167 0.0151 0.016 0.015 0.016 0.015 0.016 19,500,006 0.0151 0.00%
2026-02-12 0 0.016 0.015 0.016 0.014 0.016 37,646,830 564,563 0.0150 0.016 0.015 0.016 0.014 0.016 37,646,830 0.0150 6.67%
2026-02-11 0 0.015 0.014 0.015 0.014 0.016 42,320,713 635,106 0.0150 0.015 0.014 0.015 0.014 0.016 42,320,713 0.0150 0.00%
2026-02-10 0 0.015 0.015 0.016 0.015 0.016 36,241,012 563,152 0.0155 0.015 0.015 0.016 0.015 0.016 36,241,012 0.0155 -6.25%
2026-02-09 0 0.016 0.015 0.016 0.015 0.016 18,411,003 279,557 0.0152 0.016 0.015 0.016 0.015 0.016 18,411,003 0.0152 0.00%
2026-02-06 0 0.016 0.015 0.016 0.015 0.016 18,507,008 284,349 0.0154 0.016 0.015 0.016 0.015 0.016 18,507,008 0.0154 6.67%
2026-02-05 0 0.015 0.015 0.016 0.015 0.016 25,385,000 386,140 0.0152 0.015 0.015 0.016 0.015 0.016 25,385,000 0.0152 -6.25%
2026-02-04 0 0.016 0.015 0.016 0.014 0.016 26,673,887 401,736 0.0151 0.016 0.015 0.016 0.014 0.016 26,673,887 0.0151 0.00%
2026-02-03 0 0.016 0.015 0.016 0.014 0.016 25,332,003 374,282 0.0148 0.016 0.015 0.016 0.014 0.016 25,332,003 0.0148 6.67%
2026-02-02 0 0.015 0.015 0.016 0.014 0.016 45,361,082 675,637 0.0149 0.015 0.015 0.016 0.014 0.016 45,361,082 0.0149 -6.25%
2026-01-30 0 0.016 0.015 0.016 0.015 0.016 14,049,204 214,234 0.0152 0.016 0.015 0.016 0.015 0.016 14,049,204 0.0152 0.00%
2026-01-29 0 0.016 0.015 0.016 0.015 0.016 38,962,194 594,798 0.0153 0.016 0.015 0.016 0.015 0.016 38,962,194 0.0153 6.67%
2026-01-28 0 0.015 0.015 0.016 0.015 0.016 48,591,011 736,890 0.0152 0.015 0.015 0.016 0.015 0.016 48,591,011 0.0152 -6.25%
2026-01-27 0 0.016 0.015 0.016 0.015 0.016 54,672,011 828,112 0.0151 0.016 0.015 0.016 0.015 0.016 54,672,011 0.0151 0.00%
2026-01-26 0 0.016 0.015 0.016 0.015 0.016 32,897,019 512,086 0.0156 0.016 0.015 0.016 0.015 0.016 32,897,019 0.0156 0.00%
2026-01-23 0 0.016 0.015 0.016 0.015 0.016 73,681,080 1,133,204 0.0154 0.016 0.015 0.016 0.015 0.016 73,681,080 0.0154 0.00%
2026-01-22 0 0.016 0.015 0.016 0.015 0.017 64,319,016 1,021,814 0.0159 0.016 0.015 0.016 0.015 0.017 64,319,016 0.0159 -5.88%
2026-01-21 0 0.017 0.016 0.017 0.016 0.018 112,397,003 1,861,079 0.0166 0.017 0.016 0.017 0.016 0.018 112,397,003 0.0166 -5.56%
2026-01-20 0 0.018 0.017 0.018 0.017 0.019 129,819,558 2,328,339 0.0179 0.018 0.017 0.018 0.017 0.019 129,819,558 0.0179 -5.26%
2026-01-19 0 0.019 0.018 0.019 0.015 0.020 712,382,371 12,916,676 0.0181 0.019 0.018 0.019 0.015 0.020 712,382,371 0.0181 26.67%
2026-01-16 0 0.015 0.014 0.015 0.014 0.015 32,767,129 487,758 0.0149 0.015 0.014 0.015 0.014 0.015 32,767,129 0.0149 0.00%
2026-01-15 0 0.015 0.014 0.015 0.014 0.015 35,401,097 504,733 0.0143 0.015 0.014 0.015 0.014 0.015 35,401,097 0.0143 0.00%
2026-01-14 0 0.015 0.014 0.015 0.013 0.015 47,354,024 662,372 0.0140 0.015 0.014 0.015 0.013 0.015 47,354,024 0.0140 7.14%
2026-01-13 0 0.014 0.013 0.014 0.013 0.014 57,644,065 788,827 0.0137 0.014 0.013 0.014 0.013 0.014 57,644,065 0.0137 0.00%
2026-01-12 0 0.014 0.013 0.014 0.013 0.014 23,614,218 322,060 0.0136 0.014 0.013 0.014 0.013 0.014 23,614,218 0.0136 7.69%
2026-01-09 0 0.013 0.013 0.014 0.013 0.014 28,748,013 387,065 0.0135 0.013 0.013 0.014 0.013 0.014 28,748,013 0.0135 -7.14%
2026-01-08 0 0.014 0.013 0.014 0.013 0.014 25,203,917 347,152 0.0138 0.014 0.013 0.014 0.013 0.014 25,203,917 0.0138 7.69%
2026-01-07 0 0.013 0.013 0.014 0.013 0.015 20,906,030 287,675 0.0138 0.013 0.013 0.014 0.013 0.015 20,906,030 0.0138 -7.14%
2026-01-06 0 0.014 0.014 0.015 0.013 0.015 36,237,988 509,671 0.0141 0.014 0.014 0.015 0.013 0.015 36,237,988 0.0141 0.00%
2026-01-05 0 0.014 0.013 0.014 0.013 0.015 93,456,530 1,323,420 0.0142 0.014 0.013 0.014 0.013 0.015 93,456,530 0.0142 -6.67%
2026-01-02 0 0.015 0.014 0.015 0.014 0.015 20,924,636 300,835 0.0144 0.015 0.014 0.015 0.014 0.015 20,924,636 0.0144 0.00%
2025-12-31 0 0.015 0.014 0.015 0.014 0.015 12,379,484 176,943 0.0143 0.015 0.014 0.015 0.014 0.015 12,379,484 0.0143 0.00%
2025-12-30 0 0.015 0.014 0.015 0.012 0.016 172,106,150 2,437,644 0.0142 0.015 0.014 0.015 0.012 0.016 172,106,150 0.0142 25.00%
2025-12-29 0 0.012 0.012 0.013 0.012 0.013 118,312,709 1,510,895 0.0128 0.012 0.012 0.013 0.012 0.013 118,312,709 0.0128 0.00%
2025-12-24 0 0.012 0.012 0.013 0.012 0.013 30,511,050 374,804 0.0123 0.012 0.012 0.013 0.012 0.013 30,511,050 0.0123 -7.69%
2025-12-23 0 0.013 0.012 0.013 0.012 0.014 89,864,239 1,170,253 0.0130 0.013 0.012 0.013 0.012 0.014 89,864,239 0.0130 0.00%
2025-12-22 0 0.013 0.013 0.014 0.013 0.015 90,316,567 1,207,533 0.0134 0.013 0.013 0.014 0.013 0.015 90,316,567 0.0134 -7.14%
2025-12-19 0 0.014 0.013 0.014 0.013 0.015 87,053,436 1,223,154 0.0141 0.014 0.013 0.014 0.013 0.015 87,053,436 0.0141 -6.67%
2025-12-18 0 0.015 0.014 0.015 0.014 0.015 46,727,753 678,819 0.0145 0.015 0.014 0.015 0.014 0.015 46,727,753 0.0145 7.14%
2025-12-17 0 0.014 0.013 0.014 0.013 0.015 68,799,594 961,522 0.0140 0.014 0.013 0.014 0.013 0.015 68,799,594 0.0140 0.00%
2025-12-16 0 0.014 0.014 0.015 0.011 0.015 279,821,357 3,730,288 0.0133 0.014 0.014 0.015 0.011 0.015 279,821,357 0.0133 -6.67%
2025-12-15 0 0.015 0.014 0.015 0.014 0.016 110,962,767 1,585,868 0.0143 0.015 0.014 0.015 0.014 0.016 110,962,767 0.0143 0.00%
2025-12-12 0 0.015 0.015 0.016 0.014 0.016 38,588,959 596,618 0.0155 0.015 0.015 0.016 0.014 0.016 38,588,959 0.0155 -6.25%
2025-12-11 0 0.016 0.015 0.016 0.014 0.016 110,937,579 1,670,015 0.0151 0.016 0.015 0.016 0.014 0.016 110,937,579 0.0151 6.67%
2025-12-10 0 0.015 0.015 0.016 0.015 0.016 79,664,662 1,203,317 0.0151 0.015 0.015 0.016 0.015 0.016 79,664,662 0.0151 0.00%
2025-12-09 0 0.015 0.015 0.016 0.015 0.016 62,364,308 958,833 0.0154 0.015 0.015 0.016 0.015 0.016 62,364,308 0.0154 -6.25%
2025-12-08 0 0.016 0.015 0.016 0.015 0.016 49,421,006 789,306 0.0160 0.016 0.015 0.016 0.015 0.016 49,421,006 0.0160 0.00%
2025-12-05 0 0.016 0.015 0.016 0.015 0.016 36,423,560 558,522 0.0153 0.016 0.015 0.016 0.015 0.016 36,423,560 0.0153 0.00%
2025-12-04 0 0.016 0.015 0.016 0.015 0.017 162,739,544 2,455,234 0.0151 0.016 0.015 0.016 0.015 0.017 162,739,544 0.0151 -5.88%
2025-12-03 0 0.017 0.016 0.017 0.015 0.017 88,319,372 1,399,827 0.0158 0.017 0.016 0.017 0.015 0.017 88,319,372 0.0158 6.25%
2025-12-02 0 0.016 0.015 0.016 0.015 0.018 144,693,662 2,330,738 0.0161 0.016 0.015 0.016 0.015 0.018 144,693,662 0.0161 -5.88%
2025-12-01 0 0.017 0.016 0.017 0.016 0.018 42,632,466 726,593 0.0170 0.017 0.016 0.017 0.016 0.018 42,632,466 0.0170 0.00%
2025-11-28 0 0.017 0.017 0.018 0.017 0.018 16,596,934 283,271 0.0171 0.017 0.017 0.018 0.017 0.018 16,596,934 0.0171 -5.56%
2025-11-27 0 0.018 0.017 0.018 0.017 0.018 8,311,196 145,241 0.0175 0.018 0.017 0.018 0.017 0.018 8,311,196 0.0175 0.00%
2025-11-26 0 0.018 0.017 0.018 0.016 0.018 27,305,426 465,045 0.0170 0.018 0.017 0.018 0.016 0.018 27,305,426 0.0170 5.88%
2025-11-25 0 0.017 0.017 0.018 0.017 0.018 32,132,944 550,029 0.0171 0.017 0.017 0.018 0.017 0.018 32,132,944 0.0171 0.00%
2025-11-24 0 0.017 0.017 0.018 0.016 0.018 68,133,348 1,160,094 0.0170 0.017 0.017 0.018 0.016 0.018 68,133,348 0.0170 0.00%
2025-11-21 0 0.017 0.017 0.018 0.017 0.018 21,399,538 365,628 0.0171 0.017 0.017 0.018 0.017 0.018 21,399,538 0.0171 -5.56%
2025-11-20 0 0.018 0.017 0.018 0.017 0.018 26,883,735 466,501 0.0174 0.018 0.017 0.018 0.017 0.018 26,883,735 0.0174 5.88%
2025-11-19 0 0.017 0.017 0.018 0.017 0.018 103,791,114 1,773,956 0.0171 0.017 0.017 0.018 0.017 0.018 103,791,114 0.0171 0.00%
2025-11-18 0 0.017 0.017 0.018 0.017 0.018 85,973,712 1,471,468 0.0171 0.017 0.017 0.018 0.017 0.018 85,973,712 0.0171 0.00%
2025-11-17 0 0.017 0.017 0.018 0.017 0.018 49,872,077 864,426 0.0173 0.017 0.017 0.018 0.017 0.018 49,872,077 0.0173 -5.56%
2025-11-14 0 0.018 0.017 0.018 0.017 0.019 87,357,880 1,538,384 0.0176 0.018 0.017 0.018 0.017 0.019 87,357,880 0.0176 0.00%
2025-11-13 0 0.018 0.018 0.019 0.017 0.019 47,710,091 864,800 0.0181 0.018 0.018 0.019 0.017 0.019 47,710,091 0.0181 -5.26%
2025-11-12 0 0.019 0.018 0.019 0.018 0.019 33,809,150 609,398 0.0180 0.019 0.018 0.019 0.018 0.019 33,809,150 0.0180 5.56%
2025-11-11 0 0.018 0.018 0.019 0.017 0.019 76,740,065 1,375,393 0.0179 0.018 0.018 0.019 0.017 0.019 76,740,065 0.0179 0.00%
2025-11-10 0 0.018 0.017 0.018 0.017 0.018 42,013,214 740,050 0.0176 0.018 0.017 0.018 0.017 0.018 42,013,214 0.0176 0.00%
2025-11-07 0 0.018 0.017 0.018 0.017 0.018 22,358,093 386,027 0.0173 0.018 0.017 0.018 0.017 0.018 22,358,093 0.0173 5.88%
2025-11-06 0 0.017 0.017 0.018 0.017 0.018 17,904,091 315,270 0.0176 0.017 0.017 0.018 0.017 0.018 17,904,091 0.0176 -5.56%
2025-11-05 0 0.018 0.017 0.018 0.017 0.018 41,595,020 734,435 0.0177 0.018 0.017 0.018 0.017 0.018 41,595,020 0.0177 0.00%
2025-11-04 0 0.018 0.017 0.018 0.017 0.019 84,133,151 1,493,654 0.0178 0.018 0.017 0.018 0.017 0.019 84,133,151 0.0178 0.00%
2025-11-03 0 0.018 0.018 0.019 0.018 0.019 42,632,290 772,220 0.0181 0.018 0.018 0.019 0.018 0.019 42,632,290 0.0181 -5.26%
2025-10-31 0 0.019 0.018 0.019 0.018 0.019 90,111,160 1,662,638 0.0185 0.019 0.018 0.019 0.018 0.019 90,111,160 0.0185 5.56%
2025-10-30 0 0.018 0.018 0.019 0.018 0.019 32,059,244 585,925 0.0183 0.018 0.018 0.019 0.018 0.019 32,059,244 0.0183 0.00%
2025-10-28 0 0.018 0.018 0.019 0.018 0.019 44,227,338 799,407 0.0181 0.018 0.018 0.019 0.018 0.019 44,227,338 0.0181 0.00%
2025-10-27 0 0.018 0.018 0.019 0.018 0.019 34,991,213 652,070 0.0186 0.018 0.018 0.019 0.018 0.019 34,991,213 0.0186 -5.26%
2025-10-24 0 0.019 0.018 0.019 0.018 0.019 107,168,185 1,935,736 0.0181 0.019 0.018 0.019 0.018 0.019 107,168,185 0.0181 5.56%
2025-10-23 0 0.018 0.018 0.019 0.018 0.019 28,913,266 525,436 0.0182 0.018 0.018 0.019 0.018 0.019 28,913,266 0.0182 -5.26%
2025-10-22 0 0.019 0.018 0.019 0.018 0.019 29,528,215 546,486 0.0185 0.019 0.018 0.019 0.018 0.019 29,528,215 0.0185 5.56%
2025-10-21 0 0.018 0.018 0.019 0.018 0.019 17,558,033 326,307 0.0186 0.018 0.018 0.019 0.018 0.019 17,558,033 0.0186 -5.26%
2025-10-20 0 0.019 0.018 0.019 0.018 0.019 25,431,876 468,369 0.0184 0.019 0.018 0.019 0.018 0.019 25,431,876 0.0184 0.00%
2025-10-17 0 0.019 0.018 0.019 0.018 0.019 34,438,068 631,127 0.0183 0.019 0.018 0.019 0.018 0.019 34,438,068 0.0183 5.56%
2025-10-16 0 0.018 0.018 0.019 0.018 0.020 36,932,947 695,953 0.0188 0.018 0.018 0.019 0.018 0.020 36,932,947 0.0188 -5.26%
2025-10-15 0 0.019 0.019 0.020 0.018 0.020 62,337,175 1,190,857 0.0191 0.019 0.019 0.020 0.018 0.020 62,337,175 0.0191 0.00%
2025-10-14 0 0.019 0.019 0.020 0.019 0.020 62,508,987 1,197,492 0.0192 0.019 0.019 0.020 0.019 0.020 62,508,987 0.0192 -5.00%
2025-10-13 0 0.020 0.019 0.020 0.018 0.020 79,297,179 1,495,752 0.0189 0.020 0.019 0.020 0.018 0.020 79,297,179 0.0189 5.26%
2025-10-10 0 0.019 0.018 0.019 0.018 0.019 70,894,111 1,328,338 0.0187 0.019 0.018 0.019 0.018 0.019 70,894,111 0.0187 0.00%
2025-10-09 0 0.019 0.019 0.020 0.018 0.020 33,319,453 635,008 0.0191 0.019 0.019 0.020 0.018 0.020 33,319,453 0.0191 0.00%
2025-10-08 0 0.019 0.018 0.019 0.018 0.020 42,465,152 811,923 0.0191 0.019 0.018 0.019 0.018 0.020 42,465,152 0.0191 0.00%
2025-10-06 0 0.019 0.019 0.020 0.019 0.020 21,970,984 420,647 0.0191 0.019 0.019 0.020 0.019 0.020 21,970,984 0.0191 0.00%
2025-10-03 0 0.019 0.019 0.020 0.019 0.020 19,908,108 382,098 0.0192 0.019 0.019 0.020 0.019 0.020 19,908,108 0.0192 -5.00%
2025-10-02 0 0.020 0.019 0.020 0.019 0.020 37,417,919 724,518 0.0194 0.020 0.019 0.020 0.019 0.020 37,417,919 0.0194 0.00%
2025-09-30 0 0.020 0.019 0.020 0.019 0.020 20,591,422 395,744 0.0192 0.020 0.019 0.020 0.019 0.020 20,591,422 0.0192 0.00%
2025-09-29 0 0.020 0.019 0.020 0.018 0.020 86,762,171 1,638,674 0.0189 0.020 0.019 0.020 0.018 0.020 86,762,171 0.0189 5.26%
2025-09-26 0 0.019 0.019 0.020 0.019 0.020 11,884,383 228,944 0.0193 0.019 0.019 0.020 0.019 0.020 11,884,383 0.0193 0.00%
2025-09-25 0 0.019 0.019 0.020 0.019 0.020 67,653,187 1,300,548 0.0192 0.019 0.019 0.020 0.019 0.020 67,653,187 0.0192 -5.00%
2025-09-24 0 0.020 0.019 0.020 0.019 0.020 110,280,169 2,107,014 0.0191 0.020 0.019 0.020 0.019 0.020 110,280,169 0.0191 0.00%
2025-09-23 0 0.020 0.019 0.020 0.019 0.020 36,753,381 717,541 0.0195 0.020 0.019 0.020 0.019 0.020 36,753,381 0.0195 5.26%
2025-09-22 0 0.019 0.019 0.020 0.019 0.020 33,701,339 662,832 0.0197 0.019 0.019 0.020 0.019 0.020 33,701,339 0.0197 -5.00%
2025-09-19 0 0.020 0.019 0.020 0.019 0.021 63,852,363 1,247,503 0.0195 0.020 0.019 0.020 0.019 0.021 63,852,363 0.0195 0.00%
2025-09-18 0 0.020 0.019 0.020 0.019 0.021 97,391,549 1,932,883 0.0198 0.020 0.019 0.020 0.019 0.021 97,391,549 0.0198 0.00%
2025-09-17 0 0.020 0.019 0.020 0.019 0.020 38,012,841 745,502 0.0196 0.020 0.019 0.020 0.019 0.020 38,012,841 0.0196 0.00%
2025-09-16 0 0.020 0.019 0.020 0.019 0.020 26,604,051 520,683 0.0196 0.020 0.019 0.020 0.019 0.020 26,604,051 0.0196 5.26%
2025-09-15 0 0.019 0.019 0.020 0.019 0.020 54,678,741 1,060,026 0.0194 0.019 0.019 0.020 0.019 0.020 54,678,741 0.0194 0.00%
2025-09-12 0 0.019 0.019 0.020 0.019 0.021 27,126,163 539,738 0.0199 0.019 0.019 0.020 0.019 0.021 27,126,163 0.0199 -5.00%
2025-09-11 0 0.020 0.019 0.020 0.019 0.021 74,960,239 1,490,999 0.0199 0.020 0.019 0.020 0.019 0.021 74,960,239 0.0199 0.00%
2025-09-10 0 0.020 0.019 0.020 0.019 0.020 47,844,999 948,346 0.0198 0.020 0.019 0.020 0.019 0.020 47,844,999 0.0198 0.00%
2025-09-09 0 0.020 0.019 0.020 0.019 0.021 63,590,052 1,227,853 0.0193 0.020 0.019 0.020 0.019 0.021 63,590,052 0.0193 5.26%
2025-09-08 0 0.019 0.019 0.020 0.019 0.021 132,233,763 2,640,337 0.0200 0.019 0.019 0.020 0.019 0.021 132,233,763 0.0200 -5.00%
2025-09-05 0 0.020 0.020 0.021 0.019 0.022 274,314,420 5,635,038 0.0205 0.020 0.020 0.021 0.019 0.022 274,314,420 0.0205 0.00%
2025-09-04 0 0.020 0.019 0.020 0.018 0.020 225,431,940 4,275,132 0.0190 0.020 0.019 0.020 0.018 0.020 225,431,940 0.0190 11.11%
2025-09-03 0 0.018 0.018 0.019 0.018 0.019 51,517,840 951,413 0.0185 0.018 0.018 0.019 0.018 0.019 51,517,840 0.0185 0.00%
2025-09-02 0 0.018 0.018 0.019 0.018 0.020 108,273,264 2,068,907 0.0191 0.018 0.018 0.019 0.018 0.020 108,273,264 0.0191 -5.26%
2025-09-01 0 0.019 0.019 0.020 0.019 0.020 82,338,249 1,590,665 0.0193 0.019 0.019 0.020 0.019 0.020 82,338,249 0.0193 0.00%
2025-08-29 0 0.019 0.019 0.020 0.018 0.020 113,900,032 2,153,580 0.0189 0.019 0.019 0.020 0.018 0.020 113,900,032 0.0189 0.00%
2025-08-28 0 0.019 0.019 0.020 0.019 0.020 52,628,278 1,005,654 0.0191 0.019 0.019 0.020 0.019 0.020 52,628,278 0.0191 -5.00%
2025-08-27 0 0.020 0.019 0.020 0.019 0.020 227,210,313 4,515,301 0.0199 0.020 0.019 0.020 0.019 0.020 227,210,313 0.0199 5.26%
2025-08-26 0 0.019 0.019 0.020 0.019 0.020 47,838,868 917,469 0.0192 0.019 0.019 0.020 0.019 0.020 47,838,868 0.0192 -5.00%
2025-08-25 0 0.020 0.019 0.020 0.019 0.020 47,262,879 912,799 0.0193 0.020 0.019 0.020 0.019 0.020 47,262,879 0.0193 0.00%
2025-08-22 0 0.020 0.019 0.020 0.019 0.020 20,087,553 384,275 0.0191 0.020 0.019 0.020 0.019 0.020 20,087,553 0.0191 5.26%
2025-08-21 0 0.019 0.019 0.020 0.018 0.020 62,628,122 1,194,610 0.0191 0.019 0.019 0.020 0.018 0.020 62,628,122 0.0191 0.00%
2025-08-20 0 0.019 0.018 0.019 0.018 0.020 87,727,273 1,669,228 0.0190 0.019 0.018 0.019 0.018 0.020 87,727,273 0.0190 0.00%
2025-08-19 0 0.019 0.019 0.020 0.019 0.020 43,697,641 842,774 0.0193 0.019 0.019 0.020 0.019 0.020 43,697,641 0.0193 0.00%
2025-08-18 0 0.019 0.019 0.020 0.019 0.020 32,668,829 632,049 0.0193 0.019 0.019 0.020 0.019 0.020 32,668,829 0.0193 0.00%
2025-08-15 0 0.019 0.019 0.020 0.019 0.020 61,020,324 1,162,232 0.0190 0.019 0.019 0.020 0.019 0.020 61,020,324 0.0190 0.00%
2025-08-14 0 0.019 0.019 0.020 0.019 0.020 40,084,529 772,958 0.0193 0.019 0.019 0.020 0.019 0.020 40,084,529 0.0193 -5.00%
2025-08-13 0 0.020 0.019 0.020 0.019 0.020 100,538,174 1,970,680 0.0196 0.020 0.019 0.020 0.019 0.020 100,538,174 0.0196 5.26%
2025-08-12 0 0.019 0.019 0.020 0.019 0.020 57,672,583 1,117,249 0.0194 0.019 0.019 0.020 0.019 0.020 57,672,583 0.0194 0.00%
2025-08-11 0 0.019 0.019 0.020 0.019 0.020 33,680,401 650,869 0.0193 0.019 0.019 0.020 0.019 0.020 33,680,401 0.0193 0.00%
2025-08-08 0 0.019 0.019 0.020 0.019 0.020 62,533,117 1,225,035 0.0196 0.019 0.019 0.020 0.019 0.020 62,533,117 0.0196 -5.00%
2025-08-07 0 0.020 0.019 0.020 0.019 0.020 19,154,869 369,696 0.0193 0.020 0.019 0.020 0.019 0.020 19,154,869 0.0193 0.00%
2025-08-06 0 0.020 0.019 0.020 0.019 0.020 39,823,251 770,307 0.0193 0.020 0.019 0.020 0.019 0.020 39,823,251 0.0193 0.00%
2025-08-05 0 0.020 0.019 0.020 0.019 0.020 24,021,934 469,436 0.0195 0.020 0.019 0.020 0.019 0.020 24,021,934 0.0195 5.26%
2025-08-04 0 0.019 0.019 0.020 0.019 0.020 25,406,056 498,174 0.0196 0.019 0.019 0.020 0.019 0.020 25,406,056 0.0196 0.00%
2025-08-01 0 0.019 0.019 0.020 0.019 0.021 133,704,760 2,649,258 0.0198 0.019 0.019 0.020 0.019 0.021 133,704,760 0.0198 0.00%
2025-07-31 0 0.019 0.019 0.020 0.019 0.020 25,925,801 506,189 0.0195 0.019 0.019 0.020 0.019 0.020 25,925,801 0.0195 -5.00%
2025-07-30 0 0.020 0.019 0.020 0.019 0.020 54,587,118 1,067,862 0.0196 0.020 0.019 0.020 0.019 0.020 54,587,118 0.0196 0.00%
2025-07-29 0 0.020 0.019 0.020 0.019 0.021 104,148,403 2,026,931 0.0195 0.020 0.019 0.020 0.019 0.021 104,148,403 0.0195 0.00%
2025-07-28 0 0.020 0.020 0.021 0.019 0.021 115,426,519 2,289,893 0.0198 0.020 0.020 0.021 0.019 0.021 115,426,519 0.0198 0.00%
2025-07-25 0 0.020 0.019 0.020 0.019 0.021 162,613,998 3,207,041 0.0197 0.020 0.019 0.020 0.019 0.021 162,613,998 0.0197 -4.76%
2025-07-24 0 0.021 0.020 0.021 0.020 0.021 24,396,409 492,117 0.0202 0.021 0.020 0.021 0.020 0.021 24,396,409 0.0202 0.00%
2025-07-23 0 0.021 0.020 0.021 0.020 0.021 35,636,906 728,418 0.0204 0.021 0.020 0.021 0.020 0.021 35,636,906 0.0204 5.00%
2025-07-22 0 0.020 0.020 0.021 0.020 0.021 27,642,765 561,791 0.0203 0.020 0.020 0.021 0.020 0.021 27,642,765 0.0203 0.00%
2025-07-21 0 0.020 0.020 0.021 0.020 0.021 53,477,105 1,089,305 0.0204 0.020 0.020 0.021 0.020 0.021 53,477,105 0.0204 0.00%
2025-07-18 0 0.020 0.020 0.021 0.020 0.022 128,339,910 2,689,432 0.0210 0.020 0.020 0.021 0.020 0.022 128,339,910 0.0210 -4.76%
2025-07-17 0 0.021 0.020 0.021 0.020 0.021 81,387,774 1,649,278 0.0203 0.021 0.020 0.021 0.020 0.021 81,387,774 0.0203 0.00%
2025-07-16 0 0.021 0.020 0.021 0.019 0.021 209,381,209 4,188,779 0.0200 0.021 0.020 0.021 0.019 0.021 209,381,209 0.0200 10.53%
2025-07-15 0 0.019 0.019 0.020 0.019 0.020 22,228,844 429,593 0.0193 0.019 0.019 0.020 0.019 0.020 22,228,844 0.0193 -5.00%
2025-07-14 0 0.020 0.019 0.020 0.019 0.020 32,857,402 632,210 0.0192 0.020 0.019 0.020 0.019 0.020 32,857,402 0.0192 5.26%
2025-07-11 0 0.019 0.019 0.020 0.019 0.020 27,768,399 536,802 0.0193 0.019 0.019 0.020 0.019 0.020 27,768,399 0.0193 0.00%
2025-07-10 0 0.019 0.019 0.020 0.019 0.020 13,742,678 268,938 0.0196 0.019 0.019 0.020 0.019 0.020 13,742,678 0.0196 -5.00%
2025-07-09 0 0.020 0.019 0.020 0.019 0.020 6,356,156 123,523 0.0194 0.020 0.019 0.020 0.019 0.020 6,356,156 0.0194 5.26%
2025-07-08 0 0.019 0.019 0.020 0.019 0.020 18,114,428 347,571 0.0192 0.019 0.019 0.020 0.019 0.020 18,114,428 0.0192 0.00%
2025-07-07 0 0.019 0.019 0.020 0.019 0.020 42,378,419 824,944 0.0195 0.019 0.019 0.020 0.019 0.020 42,378,419 0.0195 -5.00%
2025-07-04 0 0.020 0.019 0.020 0.019 0.021 131,733,211 2,609,109 0.0198 0.020 0.019 0.020 0.019 0.021 131,733,211 0.0198 0.00%
2025-07-03 0 0.020 0.019 0.020 0.018 0.020 65,534,372 1,243,925 0.0190 0.020 0.019 0.020 0.018 0.020 65,534,372 0.0190 5.26%
2025-07-02 0 0.019 0.019 0.020 0.018 0.020 116,617,372 2,221,377 0.0190 0.019 0.019 0.020 0.018 0.020 116,617,372 0.0190 0.00%
2025-06-30 0 0.019 0.019 0.020 0.019 0.021 205,434,840 4,160,500 0.0203 0.019 0.019 0.020 0.019 0.021 205,434,840 0.0203 -5.00%
2025-06-27 0 0.020 0.019 0.020 0.018 0.020 136,120,702 2,587,450 0.0190 0.020 0.019 0.020 0.018 0.020 136,120,702 0.0190 5.26%
2025-06-26 0 0.019 0.018 0.019 0.018 0.019 57,482,096 1,064,831 0.0185 0.019 0.018 0.019 0.018 0.019 57,482,096 0.0185 0.00%
2025-06-25 0 0.019 0.018 0.019 0.018 0.019 46,857,409 873,018 0.0186 0.019 0.018 0.019 0.018 0.019 46,857,409 0.0186 0.00%
2025-06-24 0 0.019 0.018 0.019 0.018 0.019 19,954,589 361,389 0.0181 0.019 0.018 0.019 0.018 0.019 19,954,589 0.0181 0.00%
2025-06-23 0 0.019 0.018 0.019 0.018 0.019 70,144,009 1,277,164 0.0182 0.019 0.018 0.019 0.018 0.019 70,144,009 0.0182 0.00%
2025-06-20 0 0.019 0.018 0.019 0.018 0.019 32,627,942 605,726 0.0186 0.019 0.018 0.019 0.018 0.019 32,627,942 0.0186 0.00%
2025-06-19 0 0.019 0.018 0.019 0.018 0.019 76,628,518 1,404,294 0.0183 0.019 0.018 0.019 0.018 0.019 76,628,518 0.0183 0.00%
2025-06-18 0 0.019 0.018 0.019 0.018 0.019 9,502,313 178,419 0.0188 0.019 0.018 0.019 0.018 0.019 9,502,313 0.0188 5.56%
2025-06-17 0 0.018 0.018 0.019 0.018 0.019 40,724,641 751,095 0.0184 0.018 0.018 0.019 0.018 0.019 40,724,641 0.0184 -5.26%
2025-06-16 0 0.019 0.018 0.019 0.018 0.019 42,394,753 795,081 0.0188 0.019 0.018 0.019 0.018 0.019 42,394,753 0.0188 5.56%
2025-06-13 0 0.018 0.018 0.019 0.018 0.019 37,895,793 696,752 0.0184 0.018 0.018 0.019 0.018 0.019 37,895,793 0.0184 -5.26%
2025-06-12 0 0.019 0.018 0.019 0.018 0.019 41,426,600 770,608 0.0186 0.019 0.018 0.019 0.018 0.019 41,426,600 0.0186 0.00%
2025-06-11 0 0.019 0.018 0.019 0.018 0.020 135,964,252 2,583,876 0.0190 0.019 0.018 0.019 0.018 0.020 135,964,252 0.0190 -5.00%
2025-06-10 0 0.020 0.019 0.020 0.019 0.020 29,783,111 570,175 0.0191 0.020 0.019 0.020 0.019 0.020 29,783,111 0.0191 0.00%
2025-06-09 0 0.020 0.019 0.020 0.019 0.020 66,420,906 1,282,208 0.0193 0.020 0.019 0.020 0.019 0.020 66,420,906 0.0193 5.26%
2025-06-06 0 0.019 0.019 0.020 0.019 0.020 39,687,238 762,306 0.0192 0.019 0.019 0.020 0.019 0.020 39,687,238 0.0192 -5.00%
2025-06-05 0 0.020 0.019 0.020 0.019 0.020 34,195,402 677,342 0.0198 0.020 0.019 0.020 0.019 0.020 34,195,402 0.0198 0.00%
2025-06-04 0 0.020 0.019 0.020 0.019 0.020 121,840,906 2,407,826 0.0198 0.020 0.019 0.020 0.019 0.020 121,840,906 0.0198 0.00%
2025-06-03 0 0.020 0.019 0.020 0.019 0.020 56,584,746 1,115,003 0.0197 0.020 0.019 0.020 0.019 0.020 56,584,746 0.0197 5.26%
2025-06-02 0 0.019 0.019 0.020 0.019 0.020 14,384,912 279,398 0.0194 0.019 0.019 0.020 0.019 0.020 14,384,912 0.0194 0.00%
2025-05-30 0 0.019 0.019 0.020 0.019 0.021 54,935,731 1,097,966 0.0200 0.019 0.019 0.020 0.019 0.021 54,935,731 0.0200 -5.00%
2025-05-29 0 0.020 0.020 0.021 0.020 0.021 37,037,769 748,325 0.0202 0.020 0.020 0.021 0.020 0.021 37,037,769 0.0202 -4.76%
2025-05-28 0 0.021 0.020 0.021 0.020 0.021 35,910,916 724,830 0.0202 0.021 0.020 0.021 0.020 0.021 35,910,916 0.0202 0.00%
2025-05-27 0 0.021 0.020 0.021 0.020 0.021 16,238,226 335,760 0.0207 0.021 0.020 0.021 0.020 0.021 16,238,226 0.0207 5.00%
2025-05-26 0 0.020 0.020 0.021 0.020 0.021 32,215,605 645,520 0.0200 0.020 0.020 0.021 0.020 0.021 32,215,605 0.0200 -4.76%
2025-05-23 0 0.021 0.020 0.021 0.020 0.022 66,737,514 1,388,195 0.0208 0.021 0.020 0.021 0.020 0.022 66,737,514 0.0208 0.00%
2025-05-22 0 0.021 0.021 0.022 0.021 0.022 48,325,114 1,033,892 0.0214 0.021 0.021 0.022 0.021 0.022 48,325,114 0.0214 -4.55%
2025-05-21 0 0.022 0.021 0.022 0.021 0.022 41,062,399 881,399 0.0215 0.022 0.021 0.022 0.021 0.022 41,062,399 0.0215 0.00%
2025-05-20 0 0.022 0.021 0.022 0.021 0.022 18,268,000 386,216 0.0211 0.022 0.021 0.022 0.021 0.022 18,268,000 0.0211 0.00%
2025-05-19 0 0.022 0.021 0.022 0.020 0.022 179,278,534 3,757,107 0.0210 0.022 0.021 0.022 0.020 0.022 179,278,534 0.0210 0.00%
2025-05-16 0 0.022 0.021 0.022 0.021 0.023 76,734,394 1,656,638 0.0216 0.022 0.021 0.022 0.021 0.023 76,734,394 0.0216 0.00%
2025-05-15 0 0.022 0.022 0.023 0.022 0.024 35,122,651 793,982 0.0226 0.022 0.022 0.023 0.022 0.024 35,122,651 0.0226 -8.33%
2025-05-14 0 0.024 0.023 0.024 0.022 0.026 203,730,528 4,730,863 0.0232 0.024 0.023 0.024 0.022 0.026 203,730,528 0.0232 -7.69%
2025-05-13 0 0.026 0.025 0.026 0.024 0.026 145,681,256 3,604,558 0.0247 0.026 0.025 0.026 0.024 0.026 145,681,256 0.0247 8.33%
2025-05-12 0 0.024 0.024 0.025 0.021 0.026 370,037,380 8,935,493 0.0241 0.024 0.024 0.025 0.021 0.026 370,037,380 0.0241 9.09%
2025-05-09 0 0.022 0.022 0.023 0.021 0.024 191,991,336 4,299,326 0.0224 0.022 0.022 0.023 0.021 0.024 191,991,336 0.0224 -8.33%
2025-05-08 0 0.024 0.023 0.024 0.020 0.024 573,685,734 12,862,408 0.0224 0.024 0.023 0.024 0.020 0.024 573,685,734 0.0224 20.00%
2025-05-07 0 0.020 0.020 0.021 0.020 0.021 144,348,692 2,974,895 0.0206 0.020 0.020 0.021 0.020 0.021 144,348,692 0.0206 0.00%
2025-05-06 0 0.020 0.019 0.020 0.017 0.022 377,064,513 7,305,476 0.0194 0.020 0.019 0.020 0.017 0.022 377,064,513 0.0194 -4.76%
2025-05-02 0 0.021 0.020 0.021 0.019 0.021 143,505,869 2,888,654 0.0201 0.021 0.020 0.021 0.019 0.021 143,505,869 0.0201 5.00%
2025-04-30 0 0.020 0.019 0.020 0.017 0.020 295,835,228 5,488,547 0.0186 0.020 0.019 0.020 0.017 0.020 295,835,228 0.0186 17.65%
2025-04-29 0 0.017 0.017 0.018 0.016 0.018 78,696,950 1,355,705 0.0172 0.017 0.017 0.018 0.016 0.018 78,696,950 0.0172 0.00%
2025-04-28 0 0.017 0.016 0.017 0.016 0.018 134,181,963 2,285,348 0.0170 0.017 0.016 0.017 0.016 0.018 134,181,963 0.0170 0.00%
2025-04-25 0 0.017 0.016 0.017 0.016 0.017 60,076,413 992,772 0.0165 0.017 0.016 0.017 0.016 0.017 60,076,413 0.0165 0.00%
2025-04-24 0 0.017 0.016 0.017 0.016 0.017 20,970,259 348,452 0.0166 0.017 0.016 0.017 0.016 0.017 20,970,259 0.0166 0.00%
2025-04-23 0 0.017 0.016 0.017 0.016 0.018 57,678,115 972,691 0.0169 0.017 0.016 0.017 0.016 0.018 57,678,115 0.0169 0.00%
2025-04-22 0 0.017 0.016 0.017 0.016 0.018 59,432,084 1,004,286 0.0169 0.017 0.016 0.017 0.016 0.018 59,432,084 0.0169 0.00%
2025-04-17 0 0.017 0.017 0.018 0.016 0.018 50,662,071 861,047 0.0170 0.017 0.017 0.018 0.016 0.018 50,662,071 0.0170 0.00%
2025-04-16 0 0.017 0.017 0.018 0.016 0.018 110,808,264 1,885,997 0.0170 0.017 0.017 0.018 0.016 0.018 110,808,264 0.0170 -5.56%
2025-04-15 0 0.018 0.017 0.018 0.017 0.018 39,198,969 678,366 0.0173 0.018 0.017 0.018 0.017 0.018 39,198,969 0.0173 0.00%
2025-04-14 0 0.018 0.017 0.018 0.017 0.018 34,900,535 601,105 0.0172 0.018 0.017 0.018 0.017 0.018 34,900,535 0.0172 0.00%
2025-04-11 0 0.018 0.017 0.018 0.017 0.018 39,566,326 678,431 0.0171 0.018 0.017 0.018 0.017 0.018 39,566,326 0.0171 5.88%
2025-04-10 0 0.017 0.017 0.018 0.017 0.018 26,013,167 455,280 0.0175 0.017 0.017 0.018 0.017 0.018 26,013,167 0.0175 0.00%
2025-04-09 0 0.017 0.017 0.018 0.017 0.018 83,564,332 1,428,923 0.0171 0.017 0.017 0.018 0.017 0.018 83,564,332 0.0171 -5.56%
2025-04-08 0 0.018 0.017 0.018 0.017 0.018 43,938,034 759,577 0.0173 0.018 0.017 0.018 0.017 0.018 43,938,034 0.0173 5.88%
2025-04-07 0 0.017 0.017 0.018 0.017 0.019 142,522,976 2,529,941 0.0178 0.017 0.017 0.018 0.017 0.019 142,522,976 0.0178 -10.53%
2025-04-03 0 0.019 0.018 0.019 0.018 0.019 24,221,025 441,118 0.0182 0.019 0.018 0.019 0.018 0.019 24,221,025 0.0182 0.00%
2025-04-02 0 0.019 0.018 0.019 0.018 0.019 18,773,193 346,448 0.0185 0.019 0.018 0.019 0.018 0.019 18,773,193 0.0185 5.56%
2025-04-01 0 0.018 0.018 0.019 0.017 0.019 117,912,342 2,122,256 0.0180 0.018 0.018 0.019 0.017 0.019 117,912,342 0.0180 5.88%
2025-03-31 0 0.017 0.017 0.018 0.017 0.018 116,332,030 1,985,468 0.0171 0.017 0.017 0.018 0.017 0.018 116,332,030 0.0171 0.00%
2025-03-28 0 0.017 0.017 0.018 0.017 0.019 48,000,604 839,543 0.0175 0.017 0.017 0.018 0.017 0.019 48,000,604 0.0175 -5.56%
2025-03-27 0 0.018 0.018 0.019 0.017 0.019 76,568,008 1,378,755 0.0180 0.018 0.018 0.019 0.017 0.019 76,568,008 0.0180 0.00%
2025-03-26 0 0.018 0.018 0.019 0.017 0.019 37,004,208 668,261 0.0181 0.018 0.018 0.019 0.017 0.019 37,004,208 0.0181 0.00%
2025-03-25 0 0.018 0.017 0.018 0.017 0.019 58,987,007 1,061,143 0.0180 0.018 0.017 0.018 0.017 0.019 58,987,007 0.0180 -5.26%
2025-03-24 0 0.019 0.018 0.019 0.017 0.019 32,505,032 589,608 0.0181 0.019 0.018 0.019 0.017 0.019 32,505,032 0.0181 5.56%
2025-03-21 0 0.018 0.018 0.019 0.017 0.019 160,017,003 2,884,649 0.0180 0.018 0.018 0.019 0.017 0.019 160,017,003 0.0180 0.00%
2025-03-20 0 0.018 0.018 0.019 0.018 0.019 48,128,000 880,230 0.0183 0.018 0.018 0.019 0.018 0.019 48,128,000 0.0183 0.00%
2025-03-19 0 0.018 0.018 0.019 0.018 0.019 126,430,414 2,287,259 0.0181 0.018 0.018 0.019 0.018 0.019 126,430,414 0.0181 0.00%
2025-03-18 0 0.018 0.018 0.019 0.018 0.019 91,642,019 1,674,385 0.0183 0.018 0.018 0.019 0.018 0.019 91,642,019 0.0183 0.00%
2025-03-17 0 0.018 0.018 0.019 0.018 0.019 105,912,189 1,960,510 0.0185 0.018 0.018 0.019 0.018 0.019 105,912,189 0.0185 0.00%
2025-03-14 0 0.018 0.018 0.019 0.018 0.019 48,322,011 894,205 0.0185 0.018 0.018 0.019 0.018 0.019 48,322,011 0.0185 -5.26%
2025-03-13 0 0.019 0.018 0.019 0.018 0.019 93,033,015 1,697,319 0.0182 0.019 0.018 0.019 0.018 0.019 93,033,015 0.0182 5.56%
2025-03-12 0 0.018 0.018 0.019 0.018 0.019 55,621,005 1,009,007 0.0181 0.018 0.018 0.019 0.018 0.019 55,621,005 0.0181 -5.26%
2025-03-11 0 0.019 0.018 0.019 0.018 0.020 89,643,174 1,695,219 0.0189 0.019 0.018 0.019 0.018 0.020 89,643,174 0.0189 0.00%
2025-03-10 0 0.019 0.019 0.020 0.018 0.020 77,174,838 1,466,852 0.0190 0.019 0.019 0.020 0.018 0.020 77,174,838 0.0190 0.00%
2025-03-07 0 0.019 0.019 0.020 0.018 0.020 48,393,108 925,153 0.0191 0.019 0.019 0.020 0.018 0.020 48,393,108 0.0191 0.00%
2025-03-06 0 0.019 0.019 0.020 0.018 0.020 106,426,008 2,020,002 0.0190 0.019 0.019 0.020 0.018 0.020 106,426,008 0.0190 5.56%
2025-03-05 0 0.018 0.018 0.019 0.018 0.020 98,088,103 1,833,949 0.0187 0.018 0.018 0.019 0.018 0.020 98,088,103 0.0187 -5.26%
2025-03-04 0 0.019 0.018 0.019 0.018 0.019 117,464,260 2,212,118 0.0188 0.019 0.018 0.019 0.018 0.019 117,464,260 0.0188 0.00%
2025-03-03 0 0.019 0.019 0.020 0.019 0.020 186,759,051 3,562,482 0.0191 0.019 0.019 0.020 0.019 0.020 186,759,051 0.0191 0.00%
2025-02-28 0 0.019 0.019 0.020 0.019 0.021 141,537,005 2,818,328 0.0199 0.019 0.019 0.020 0.019 0.021 141,537,005 0.0199 0.00%
2025-02-27 0 0.019 0.019 0.020 0.019 0.021 162,302,057 3,218,872 0.0198 0.019 0.019 0.020 0.019 0.021 162,302,057 0.0198 0.00%
2025-02-26 0 0.019 0.019 0.020 0.019 0.020 72,156,247 1,409,180 0.0195 0.019 0.019 0.020 0.019 0.020 72,156,247 0.0195 -5.00%
2025-02-25 0 0.020 0.019 0.020 0.019 0.020 72,241,006 1,392,695 0.0193 0.020 0.019 0.020 0.019 0.020 72,241,006 0.0193 0.00%
2025-02-24 0 0.020 0.020 0.021 0.020 0.021 151,207,148 3,034,146 0.0201 0.020 0.020 0.021 0.020 0.021 151,207,148 0.0201 -4.76%
2025-02-21 0 0.021 0.020 0.021 0.020 0.022 73,770,104 1,523,410 0.0207 0.021 0.020 0.021 0.020 0.022 73,770,104 0.0207 0.00%
2025-02-20 0 0.021 0.021 0.022 0.020 0.022 167,165,002 3,504,632 0.0210 0.021 0.021 0.022 0.020 0.022 167,165,002 0.0210 0.00%
2025-02-19 0 0.021 0.021 0.022 0.020 0.025 417,505,104 9,296,751 0.0223 0.021 0.021 0.022 0.020 0.025 417,505,104 0.0223 0.00%
2025-02-18 0 0.021 0.020 0.021 0.020 0.021 67,853,060 1,382,314 0.0204 0.021 0.020 0.021 0.020 0.021 67,853,060 0.0204 5.00%
2025-02-17 0 0.020 0.020 0.021 0.020 0.021 57,315,019 1,151,850 0.0201 0.020 0.020 0.021 0.020 0.021 57,315,019 0.0201 -4.76%
2025-02-14 0 0.021 0.020 0.021 0.019 0.021 159,572,313 3,226,114 0.0202 0.021 0.020 0.021 0.019 0.021 159,572,313 0.0202 5.00%
2025-02-13 0 0.020 0.020 0.021 0.019 0.022 305,744,005 6,255,138 0.0205 0.020 0.020 0.021 0.019 0.022 305,744,005 0.0205 5.26%
2025-02-12 0 0.019 0.019 0.020 0.018 0.020 131,668,004 2,512,592 0.0191 0.019 0.019 0.020 0.018 0.020 131,668,004 0.0191 0.00%
2025-02-11 0 0.019 0.018 0.019 0.018 0.019 101,402,004 1,872,137 0.0185 0.019 0.018 0.019 0.018 0.019 101,402,004 0.0185 5.56%
2025-02-10 0 0.018 0.018 0.019 0.018 0.020 69,285,101 1,311,506 0.0189 0.018 0.018 0.019 0.018 0.020 69,285,101 0.0189 -5.26%
2025-02-07 0 0.019 0.019 0.020 0.018 0.020 176,925,006 3,329,235 0.0188 0.019 0.019 0.020 0.018 0.020 176,925,006 0.0188 0.00%
2025-02-06 0 0.019 0.018 0.019 0.018 0.019 58,509,314 1,065,733 0.0182 0.019 0.018 0.019 0.018 0.019 58,509,314 0.0182 5.56%
2025-02-05 0 0.018 0.018 0.019 0.018 0.019 59,349,104 1,106,919 0.0187 0.018 0.018 0.019 0.018 0.019 59,349,104 0.0187 -10.00%
2025-02-04 0 0.020 0.019 0.020 0.019 0.020 34,270,008 661,152 0.0193 0.020 0.019 0.020 0.019 0.020 34,270,008 0.0193 5.26%
2025-02-03 0 0.019 0.019 0.020 0.018 0.020 55,447,013 1,057,887 0.0191 0.019 0.019 0.020 0.018 0.020 55,447,013 0.0191 0.00%
2025-01-28 0 0.019 0.019 0.020 0.019 0.020 55,701,002 1,108,524 0.0199 0.019 0.019 0.020 0.019 0.020 55,701,002 0.0199 0.00%
2025-01-27 0 0.019 0.019 0.020 0.018 0.019 120,790,209 2,257,260 0.0187 0.019 0.019 0.020 0.018 0.019 120,790,209 0.0187 0.00%
2025-01-24 0 0.019 0.018 0.019 0.018 0.019 20,050,001 370,994 0.0185 0.019 0.018 0.019 0.018 0.019 20,050,001 0.0185 0.00%
2025-01-23 0 0.019 0.018 0.019 0.018 0.019 41,106,005 743,400 0.0181 0.019 0.018 0.019 0.018 0.019 41,106,005 0.0181 5.56%
2025-01-22 0 0.018 0.018 0.019 0.018 0.019 28,530,727 530,136 0.0186 0.018 0.018 0.019 0.018 0.019 28,530,727 0.0186 0.00%
2025-01-21 0 0.018 0.018 0.019 0.018 0.020 52,755,041 996,113 0.0189 0.018 0.018 0.019 0.018 0.020 52,755,041 0.0189 -5.26%
2025-01-20 0 0.019 0.018 0.019 0.018 0.020 115,268,112 2,195,665 0.0190 0.019 0.018 0.019 0.018 0.020 115,268,112 0.0190 5.56%
2025-01-17 0 0.018 0.018 0.019 0.018 0.020 96,908,002 1,827,990 0.0189 0.018 0.018 0.019 0.018 0.020 96,908,002 0.0189 -5.26%
2025-01-16 0 0.019 0.019 0.020 0.018 0.020 143,230,002 2,721,345 0.0190 0.019 0.019 0.020 0.018 0.020 143,230,002 0.0190 0.00%
2025-01-15 0 0.019 0.018 0.019 0.018 0.019 29,877,012 562,577 0.0188 0.019 0.018 0.019 0.018 0.019 29,877,012 0.0188 5.56%
2025-01-14 0 0.018 0.018 0.019 0.018 0.019 58,117,007 1,081,422 0.0186 0.018 0.018 0.019 0.018 0.019 58,117,007 0.0186 -5.26%
2025-01-13 0 0.019 0.018 0.019 0.018 0.019 37,397,103 684,651 0.0183 0.019 0.018 0.019 0.018 0.019 37,397,103 0.0183 5.56%
2025-01-10 0 0.018 0.018 0.019 0.018 0.020 50,580,681 947,022 0.0187 0.018 0.018 0.019 0.018 0.020 50,580,681 0.0187 -10.00%
2025-01-09 0 0.020 0.019 0.020 0.018 0.020 92,046,002 1,753,908 0.0191 0.020 0.019 0.020 0.018 0.020 92,046,002 0.0191 11.11%
2025-01-08 0 0.018 0.018 0.019 0.018 0.020 153,604,103 2,904,105 0.0189 0.018 0.018 0.019 0.018 0.020 153,604,103 0.0189 -5.26%
2025-01-07 0 0.019 0.019 0.020 0.019 0.020 35,137,002 682,382 0.0194 0.019 0.019 0.020 0.019 0.020 35,137,002 0.0194 -5.00%
2025-01-06 0 0.020 0.019 0.020 0.019 0.021 193,103,906 3,830,377 0.0198 0.020 0.019 0.020 0.019 0.021 193,103,906 0.0198 0.00%
2025-01-03 0 0.020 0.020 0.021 0.020 0.023 140,798,410 2,991,861 0.0212 0.020 0.020 0.021 0.020 0.023 140,798,410 0.0212 -9.09%
2025-01-02 0 0.022 0.021 0.022 0.019 0.022 174,942,512 3,615,128 0.0207 0.022 0.021 0.022 0.019 0.022 174,942,512 0.0207 10.00%
2024-12-31 0 0.020 0.019 0.020 0.019 0.020 33,283,359 651,533 0.0196 0.020 0.019 0.020 0.019 0.020 33,283,359 0.0196 5.26%
2024-12-30 0 0.019 0.019 0.020 0.018 0.020 120,253,660 2,263,938 0.0188 0.019 0.019 0.020 0.018 0.020 120,253,660 0.0188 0.00%
2024-12-27 0 0.019 0.018 0.019 0.018 0.019 70,787,172 1,300,057 0.0184 0.019 0.018 0.019 0.018 0.019 70,787,172 0.0184 0.00%
2024-12-24 0 0.019 0.018 0.019 0.018 0.019 14,998,361 282,384 0.0188 0.019 0.018 0.019 0.018 0.019 14,998,361 0.0188 5.56%
2024-12-23 0 0.018 0.018 0.019 0.018 0.019 62,177,103 1,151,796 0.0185 0.018 0.018 0.019 0.018 0.019 62,177,103 0.0185 0.00%
2024-12-20 0 0.018 0.018 0.019 0.018 0.020 242,062,171 4,390,507 0.0181 0.018 0.018 0.019 0.018 0.020 242,062,171 0.0181 -5.26%
2024-12-19 0 0.019 0.019 0.020 0.018 0.020 190,215,098 3,617,526 0.0190 0.019 0.019 0.020 0.018 0.020 190,215,098 0.0190 -5.00%
2024-12-18 0 0.020 0.019 0.020 0.019 0.020 54,665,799 1,077,175 0.0197 0.020 0.019 0.020 0.019 0.020 54,665,799 0.0197 0.00%
2024-12-17 0 0.020 0.020 0.021 0.020 0.021 103,383,275 2,078,019 0.0201 0.020 0.020 0.021 0.020 0.021 103,383,275 0.0201 -4.76%
2024-12-16 0 0.021 0.020 0.021 0.020 0.021 61,861,166 1,258,820 0.0203 0.021 0.020 0.021 0.020 0.021 61,861,166 0.0203 0.00%
2024-12-13 0 0.021 0.020 0.021 0.020 0.021 64,336,842 1,299,736 0.0202 0.021 0.020 0.021 0.020 0.021 64,336,842 0.0202 0.00%
2024-12-12 0 0.021 0.021 0.022 0.020 0.022 126,331,205 2,655,368 0.0210 0.021 0.021 0.022 0.020 0.022 126,331,205 0.0210 -4.55%
2024-12-11 0 0.022 0.021 0.022 0.021 0.022 27,787,058 601,929 0.0217 0.022 0.021 0.022 0.021 0.022 27,787,058 0.0217 0.00%
2024-12-10 0 0.022 0.021 0.022 0.021 0.023 207,829,073 4,539,924 0.0218 0.022 0.021 0.022 0.021 0.023 207,829,073 0.0218 4.76%
2024-12-09 0 0.021 0.020 0.021 0.019 0.021 247,753,052 4,955,352 0.0200 0.021 0.020 0.021 0.019 0.021 247,753,052 0.0200 5.00%
2024-12-06 0 0.020 0.020 0.021 0.020 0.021 78,911,139 1,644,455 0.0208 0.020 0.020 0.021 0.020 0.021 78,911,139 0.0208 -4.76%
2024-12-05 0 0.021 0.020 0.021 0.020 0.022 81,430,792 1,701,827 0.0209 0.021 0.020 0.021 0.020 0.022 81,430,792 0.0209 -4.55%
2024-12-04 0 0.022 0.021 0.022 0.020 0.022 119,436,127 2,516,771 0.0211 0.022 0.021 0.022 0.020 0.022 119,436,127 0.0211 4.76%
2024-12-03 0 0.021 0.021 0.022 0.021 0.022 43,726,524 927,260 0.0212 0.021 0.021 0.022 0.021 0.022 43,726,524 0.0212 -4.55%
2024-12-02 0 0.022 0.021 0.022 0.021 0.023 79,654,040 1,727,752 0.0217 0.022 0.021 0.022 0.021 0.023 79,654,040 0.0217 0.00%
2024-11-29 0 0.022 0.021 0.022 0.021 0.023 102,339,007 2,252,528 0.0220 0.022 0.021 0.022 0.021 0.023 102,339,007 0.0220 0.00%
2024-11-28 0 0.022 0.021 0.022 0.021 0.023 138,676,009 3,056,881 0.0220 0.022 0.021 0.022 0.021 0.023 138,676,009 0.0220 -4.35%
2024-11-27 0 0.023 0.023 0.024 0.022 0.024 63,614,006 1,445,404 0.0227 0.023 0.023 0.024 0.022 0.024 63,614,006 0.0227 0.00%
2024-11-26 0 0.023 0.022 0.023 0.022 0.024 45,861,412 1,046,432 0.0228 0.023 0.022 0.023 0.022 0.024 45,861,412 0.0228 0.00%
2024-11-25 0 0.023 0.023 0.024 0.022 0.024 62,074,006 1,431,766 0.0231 0.023 0.023 0.024 0.022 0.024 62,074,006 0.0231 -4.17%
2024-11-22 0 0.024 0.023 0.024 0.023 0.025 92,905,010 2,216,769 0.0239 0.024 0.023 0.024 0.023 0.025 92,905,010 0.0239 0.00%
2024-11-21 0 0.024 0.024 0.025 0.024 0.026 40,475,111 1,006,588 0.0249 0.024 0.024 0.025 0.024 0.026 40,475,111 0.0249 -4.00%
2024-11-20 0 0.025 0.025 0.026 0.025 0.026 17,370,092 439,253 0.0253 0.025 0.025 0.026 0.025 0.026 17,370,092 0.0253 0.00%
2024-11-19 0 0.025 0.025 0.026 0.025 0.026 41,899,676 1,053,165 0.0251 0.025 0.025 0.026 0.025 0.026 41,899,676 0.0251 0.00%
2024-11-18 0 0.025 0.025 0.026 0.025 0.026 40,487,217 1,022,802 0.0253 0.025 0.025 0.026 0.025 0.026 40,487,217 0.0253 -3.85%
2024-11-15 0 0.026 0.025 0.026 0.025 0.026 17,951,007 456,000 0.0254 0.026 0.025 0.026 0.025 0.026 17,951,007 0.0254 4.00%
2024-11-14 0 0.025 0.025 0.026 0.025 0.027 97,544,019 2,497,645 0.0256 0.025 0.025 0.026 0.025 0.027 97,544,019 0.0256 -7.41%
2024-11-13 0 0.027 0.026 0.027 0.025 0.027 58,588,109 1,518,015 0.0259 0.027 0.026 0.027 0.025 0.027 58,588,109 0.0259 0.00%
2024-11-12 0 0.027 0.026 0.027 0.026 0.029 93,209,211 2,533,366 0.0272 0.027 0.026 0.027 0.026 0.029 93,209,211 0.0272 -6.90%
2024-11-11 0 0.029 0.028 0.029 0.027 0.029 107,035,110 2,994,054 0.0280 0.029 0.028 0.029 0.027 0.029 107,035,110 0.0280 0.00%
2024-11-08 0 0.029 0.028 0.029 0.028 0.030 127,550,425 3,698,859 0.0290 0.029 0.028 0.029 0.028 0.030 127,550,425 0.0290 -3.33%
2024-11-07 0 0.030 0.029 0.030 0.027 0.030 152,977,108 4,377,524 0.0286 0.030 0.029 0.030 0.027 0.030 152,977,108 0.0286 7.14%
2024-11-06 0 0.028 0.027 0.028 0.027 0.029 85,408,008 2,352,276 0.0275 0.028 0.027 0.028 0.027 0.029 85,408,008 0.0275 -3.45%
2024-11-05 0 0.029 0.028 0.029 0.027 0.030 209,192,058 5,973,679 0.0286 0.029 0.028 0.029 0.027 0.030 209,192,058 0.0286 7.41%
2024-11-04 0 0.027 0.027 0.028 0.027 0.029 90,140,016 2,495,653 0.0277 0.027 0.027 0.028 0.027 0.029 90,140,016 0.0277 0.00%
2024-11-01 0 0.027 0.026 0.027 0.026 0.027 44,191,011 1,175,379 0.0266 0.027 0.026 0.027 0.026 0.027 44,191,011 0.0266 3.85%
2024-10-31 0 0.026 0.026 0.027 0.026 0.028 107,746,011 2,928,521 0.0272 0.026 0.026 0.027 0.026 0.028 107,746,011 0.0272 -7.14%
2024-10-30 0 0.028 0.027 0.028 0.025 0.029 178,368,006 4,830,178 0.0271 0.028 0.027 0.028 0.025 0.029 178,368,006 0.0271 3.70%
2024-10-29 0 0.027 0.026 0.027 0.025 0.028 157,180,015 4,191,977 0.0267 0.027 0.026 0.027 0.025 0.028 157,180,015 0.0267 8.00%
2024-10-28 0 0.025 0.025 0.026 0.024 0.026 73,634,011 1,848,012 0.0251 0.025 0.025 0.026 0.024 0.026 73,634,011 0.0251 4.17%
2024-10-25 0 0.024 0.024 0.025 0.022 0.025 135,789,004 3,238,685 0.0239 0.024 0.024 0.025 0.022 0.025 135,789,004 0.0239 4.35%
2024-10-24 0 0.023 0.023 0.024 0.023 0.025 133,698,011 3,178,158 0.0238 0.023 0.023 0.024 0.023 0.025 133,698,011 0.0238 -8.00%
2024-10-23 0 0.025 0.025 0.026 0.024 0.026 93,346,024 2,335,388 0.0250 0.025 0.025 0.026 0.024 0.026 93,346,024 0.0250 0.00%
2024-10-22 0 0.025 0.025 0.026 0.024 0.026 103,549,012 2,635,308 0.0254 0.025 0.025 0.026 0.024 0.026 103,549,012 0.0254 0.00%
2024-10-21 0 0.025 0.025 0.026 0.025 0.027 100,019,006 2,563,924 0.0256 0.025 0.025 0.026 0.025 0.027 100,019,006 0.0256 -3.85%
2024-10-18 0 0.026 0.026 0.027 0.023 0.028 145,031,631 3,700,322 0.0255 0.026 0.026 0.027 0.023 0.028 145,031,631 0.0255 8.33%
2024-10-17 0 0.024 0.024 0.025 0.023 0.027 149,255,108 3,693,076 0.0247 0.024 0.024 0.025 0.023 0.027 149,255,108 0.0247 -7.69%
2024-10-16 0 0.026 0.025 0.026 0.025 0.027 177,723,614 4,564,560 0.0257 0.026 0.025 0.026 0.025 0.027 177,723,614 0.0257 -3.70%
2024-10-15 0 0.027 0.026 0.027 0.025 0.028 135,705,107 3,577,163 0.0264 0.027 0.026 0.027 0.025 0.028 135,705,107 0.0264 -3.57%
2024-10-14 0 0.028 0.027 0.028 0.026 0.029 129,132,114 3,560,263 0.0276 0.028 0.027 0.028 0.026 0.029 129,132,114 0.0276 -3.45%
2024-10-10 0 0.029 0.028 0.029 0.027 0.030 245,500,132 7,028,160 0.0286 0.029 0.028 0.029 0.027 0.030 245,500,132 0.0286 3.57%
2024-10-09 0 0.028 0.027 0.028 0.026 0.033 424,409,134 12,176,723 0.0287 0.028 0.027 0.028 0.026 0.033 424,409,134 0.0287 -6.67%
2024-10-08 0 0.030 0.030 0.031 0.030 0.038 700,618,183 23,292,734 0.0332 0.030 0.030 0.031 0.030 0.038 700,618,183 0.0332 -23.08%
2024-10-07 0 0.039 0.038 0.039 0.037 0.041 698,265,603 27,292,956 0.0391 0.039 0.038 0.039 0.037 0.041 698,265,603 0.0391 5.41%
2024-10-04 0 0.037 0.036 0.037 0.036 0.041 550,038,521 21,099,311 0.0384 0.037 0.036 0.037 0.036 0.041 550,038,521 0.0384 -7.50%
2024-10-03 0 0.040 0.039 0.040 0.037 0.047 1,217,953,202 50,606,694 0.0416 0.040 0.039 0.040 0.037 0.047 1,217,953,202 0.0416 2.56%
2024-10-02 0 0.039 0.038 0.039 0.030 0.039 1,047,582,004 36,362,367 0.0347 0.039 0.038 0.039 0.030 0.039 1,047,582,004 0.0347 34.48%
2024-09-30 0 0.029 0.029 0.030 0.027 0.032 636,310,370 19,166,662 0.0301 0.029 0.029 0.030 0.027 0.032 636,310,370 0.0301 7.41%
2024-09-27 0 0.027 0.027 0.028 0.021 0.030 1,008,783,514 26,390,572 0.0262 0.027 0.027 0.028 0.021 0.030 1,008,783,514 0.0262 35.00%
2024-09-26 0 0.020 0.020 0.021 0.020 0.022 120,337,654 2,508,394 0.0208 0.020 0.020 0.021 0.020 0.022 120,337,654 0.0208 -4.76%
2024-09-25 0 0.021 0.020 0.021 0.020 0.021 93,555,120 1,927,329 0.0206 0.021 0.020 0.021 0.020 0.021 93,555,120 0.0206 0.00%
2024-09-24 0 0.021 0.020 0.021 0.019 0.021 96,659,036 1,937,582 0.0200 0.021 0.020 0.021 0.019 0.021 96,659,036 0.0200 0.00%
2024-09-23 0 0.021 0.020 0.021 0.020 0.021 23,086,121 466,569 0.0202 0.021 0.020 0.021 0.020 0.021 23,086,121 0.0202 5.00%
2024-09-20 0 0.020 0.020 0.021 0.020 0.022 36,331,516 756,825 0.0208 0.020 0.020 0.021 0.020 0.022 36,331,516 0.0208 -4.76%
2024-09-19 0 0.021 0.020 0.021 0.020 0.021 26,242,228 539,714 0.0206 0.021 0.020 0.021 0.020 0.021 26,242,228 0.0206 0.00%
2024-09-17 0 0.021 0.020 0.021 0.020 0.021 4,509,242 92,935 0.0206 0.021 0.020 0.021 0.020 0.021 4,509,242 0.0206 0.00%
2024-09-16 0 0.021 0.020 0.021 0.019 0.021 20,480,014 410,285 0.0200 0.021 0.020 0.021 0.019 0.021 20,480,014 0.0200 5.00%
2024-09-13 0 0.020 0.020 0.021 0.020 0.021 28,941,118 580,191 0.0200 0.020 0.020 0.021 0.020 0.021 28,941,118 0.0200 0.00%
2024-09-12 0 0.020 0.020 0.021 0.020 0.021 13,505,022 273,107 0.0202 0.020 0.020 0.021 0.020 0.021 13,505,022 0.0202 -4.76%
2024-09-11 0 0.021 0.020 0.021 0.020 0.021 26,014,214 528,541 0.0203 0.021 0.020 0.021 0.020 0.021 26,014,214 0.0203 0.00%
2024-09-10 0 0.021 0.020 0.021 0.020 0.022 28,450,024 587,348 0.0206 0.021 0.020 0.021 0.020 0.022 28,450,024 0.0206 -4.55%
2024-09-09 0 0.022 0.020 0.022 0.020 0.022 35,668,039 738,949 0.0207 0.022 0.020 0.022 0.020 0.022 35,668,039 0.0207 4.76%
2024-09-05 0 0.021 0.020 0.021 0.020 0.022 87,575,114 1,836,818 0.0210 0.021 0.020 0.021 0.020 0.022 87,575,114 0.0210 0.00%
2024-09-04 0 0.021 0.021 0.022 0.021 0.022 19,209,213 409,110 0.0213 0.021 0.021 0.022 0.021 0.022 19,209,213 0.0213 0.00%
2024-09-03 0 0.021 0.021 0.022 0.021 0.022 29,008,124 615,493 0.0212 0.021 0.021 0.022 0.021 0.022 29,008,124 0.0212 0.00%
2024-09-02 0 0.021 0.021 0.022 0.021 0.023 26,972,134 587,277 0.0218 0.021 0.021 0.022 0.021 0.023 26,972,134 0.0218 -4.55%
2024-08-30 0 0.022 0.022 0.023 0.022 0.023 93,924,322 2,071,970 0.0221 0.022 0.022 0.023 0.022 0.023 93,924,322 0.0221 0.00%
2024-08-29 0 0.022 0.022 0.023 0.022 0.023 28,731,320 638,898 0.0222 0.022 0.022 0.023 0.022 0.023 28,731,320 0.0222 -4.35%
2024-08-28 0 0.023 0.022 0.023 0.021 0.023 41,161,905 911,445 0.0221 0.023 0.022 0.023 0.021 0.023 41,161,905 0.0221 4.55%
2024-08-27 0 0.022 0.021 0.022 0.021 0.022 14,174,183 308,045 0.0217 0.022 0.021 0.022 0.021 0.022 14,174,183 0.0217 0.00%
2024-08-26 0 0.022 0.021 0.022 0.021 0.022 13,515,631 292,804 0.0217 0.022 0.021 0.022 0.021 0.022 13,515,631 0.0217 4.76%
2024-08-23 0 0.021 0.021 0.022 0.021 0.022 4,913,934 104,303 0.0212 0.021 0.021 0.022 0.021 0.022 4,913,934 0.0212 -4.55%
2024-08-22 0 0.022 0.021 0.022 0.020 0.022 37,070,174 786,948 0.0212 0.022 0.021 0.022 0.020 0.022 37,070,174 0.0212 0.00%
2024-08-21 0 0.022 0.021 0.022 0.020 0.022 45,533,224 960,532 0.0211 0.022 0.021 0.022 0.020 0.022 45,533,224 0.0211 4.76%
2024-08-20 0 0.021 0.021 0.022 0.021 0.022 15,093,133 321,167 0.0213 0.021 0.021 0.022 0.021 0.022 15,093,133 0.0213 -4.55%
2024-08-19 0 0.022 0.021 0.022 0.021 0.022 15,949,024 345,440 0.0217 0.022 0.021 0.022 0.021 0.022 15,949,024 0.0217 4.76%
2024-08-16 0 0.021 0.021 0.022 0.021 0.022 24,412,026 517,931 0.0212 0.021 0.021 0.022 0.021 0.022 24,412,026 0.0212 0.00%
2024-08-15 0 0.021 0.021 0.022 0.020 0.022 57,177,022 1,189,476 0.0208 0.021 0.021 0.022 0.020 0.022 57,177,022 0.0208 5.00%
2024-08-14 0 0.020 0.020 0.021 0.020 0.021 27,095,011 547,995 0.0202 0.020 0.020 0.021 0.020 0.021 27,095,011 0.0202 0.00%
2024-08-13 0 0.020 0.020 0.021 0.020 0.022 67,893,629 1,407,030 0.0207 0.020 0.020 0.021 0.020 0.022 67,893,629 0.0207 -9.09%
2024-08-12 0 0.022 0.021 0.022 0.021 0.023 80,864,192 1,767,465 0.0219 0.022 0.021 0.022 0.021 0.023 80,864,192 0.0219 -4.35%
2024-08-09 0 0.023 0.022 0.023 0.022 0.023 37,966,135 861,083 0.0227 0.023 0.022 0.023 0.022 0.023 37,966,135 0.0227 0.00%
2024-08-08 0 0.023 0.022 0.023 0.022 0.023 11,015,138 243,811 0.0221 0.023 0.022 0.023 0.022 0.023 11,015,138 0.0221 0.00%
2024-08-07 0 0.023 0.022 0.023 0.022 0.023 43,846,136 984,415 0.0225 0.023 0.022 0.023 0.022 0.023 43,846,136 0.0225 0.00%
2024-08-06 0 0.023 0.022 0.023 0.022 0.023 11,069,207 246,455 0.0223 0.023 0.022 0.023 0.022 0.023 11,069,207 0.0223 4.55%
2024-08-05 0 0.022 0.022 0.023 0.022 0.023 35,512,134 792,353 0.0223 0.022 0.022 0.023 0.022 0.023 35,512,134 0.0223 -4.35%
2024-08-02 0 0.023 0.022 0.023 0.022 0.023 47,375,025 1,080,449 0.0228 0.023 0.022 0.023 0.022 0.023 47,375,025 0.0228 0.00%
2024-08-01 0 0.023 0.023 0.024 0.023 0.024 25,521,014 590,700 0.0231 0.023 0.023 0.024 0.023 0.024 25,521,014 0.0231 0.00%
2024-07-31 0 0.023 0.023 0.024 0.023 0.025 34,719,223 816,209 0.0235 0.023 0.023 0.024 0.023 0.025 34,719,223 0.0235 -4.17%
2024-07-30 0 0.024 0.024 0.025 0.022 0.025 71,282,244 1,672,755 0.0235 0.024 0.024 0.025 0.022 0.025 71,282,244 0.0235 9.09%
2024-07-29 0 0.022 0.022 0.023 0.022 0.024 72,757,245 1,682,847 0.0231 0.022 0.022 0.023 0.022 0.024 72,757,245 0.0231 -8.33%
2024-07-26 0 0.024 0.023 0.024 0.023 0.024 45,978,056 1,079,272 0.0235 0.024 0.023 0.024 0.023 0.024 45,978,056 0.0235 0.00%
2024-07-25 0 0.024 0.023 0.024 0.023 0.025 27,979,372 660,052 0.0236 0.024 0.023 0.024 0.023 0.025 27,979,372 0.0236 -4.00%
2024-07-24 0 0.025 0.024 0.025 0.024 0.026 33,608,345 815,652 0.0243 0.025 0.024 0.025 0.024 0.026 33,608,345 0.0243 -3.85%
2024-07-23 0 0.026 0.025 0.026 0.025 0.026 31,828,025 816,979 0.0257 0.026 0.025 0.026 0.025 0.026 31,828,025 0.0257 -3.70%
2024-07-22 0 0.027 0.025 0.027 0.023 0.027 76,283,220 1,944,711 0.0255 0.027 0.025 0.027 0.023 0.027 76,283,220 0.0255 12.50%
2024-07-19 0 0.024 0.024 0.025 0.024 0.025 26,635,255 651,601 0.0245 0.024 0.024 0.025 0.024 0.025 26,635,255 0.0245 -4.00%
2024-07-18 0 0.025 0.024 0.025 0.023 0.025 31,109,029 743,979 0.0239 0.025 0.024 0.025 0.023 0.025 31,109,029 0.0239 0.00%
2024-07-17 0 0.025 0.024 0.025 0.024 0.026 13,690,528 339,774 0.0248 0.025 0.024 0.025 0.024 0.026 13,690,528 0.0248 0.00%
2024-07-16 0 0.025 0.025 0.026 0.024 0.026 11,741,607 294,200 0.0251 0.025 0.025 0.026 0.024 0.026 11,741,607 0.0251 0.00%
2024-07-15 0 0.025 0.025 0.026 0.024 0.026 13,156,010 330,031 0.0251 0.025 0.025 0.026 0.024 0.026 13,156,010 0.0251 -3.85%
2024-07-12 0 0.026 0.025 0.026 0.025 0.027 20,925,002 533,207 0.0255 0.026 0.025 0.026 0.025 0.027 20,925,002 0.0255 0.00%
2024-07-11 0 0.026 0.026 0.027 0.025 0.027 59,836,002 1,565,866 0.0262 0.026 0.026 0.027 0.025 0.027 59,836,002 0.0262 -3.70%
2024-07-10 0 0.027 0.026 0.027 0.022 0.027 122,622,001 3,056,660 0.0249 0.027 0.026 0.027 0.022 0.027 122,622,001 0.0249 22.73%
2024-07-09 0 0.022 0.022 0.023 0.022 0.023 21,738,000 481,386 0.0221 0.022 0.022 0.023 0.022 0.023 21,738,000 0.0221 -4.35%
2024-07-08 0 0.023 0.022 0.023 0.021 0.023 58,802,000 1,298,784 0.0221 0.023 0.022 0.023 0.021 0.023 58,802,000 0.0221 0.00%
2024-07-05 0 0.023 0.023 0.024 0.023 0.024 41,144,000 974,952 0.0237 0.023 0.023 0.024 0.023 0.024 41,144,000 0.0237 -4.17%
2024-07-04 0 0.024 0.024 0.025 0.024 0.026 49,175,000 1,204,178 0.0245 0.024 0.024 0.025 0.024 0.026 49,175,000 0.0245 -7.69%
2024-07-03 0 0.026 0.025 0.026 0.024 0.026 18,010,000 451,404 0.0251 0.026 0.025 0.026 0.024 0.026 18,010,000 0.0251 4.00%
2024-07-02 0 0.025 0.025 0.026 0.024 0.026 65,743,000 1,647,899 0.0251 0.025 0.025 0.026 0.024 0.026 65,743,000 0.0251 0.00%
2024-06-28 0 0.025 0.025 0.026 0.024 0.026 18,037,988 460,464 0.0255 0.025 0.025 0.026 0.024 0.026 18,037,988 0.0255 0.00%
2024-06-27 0 0.025 0.025 0.026 0.025 0.026 31,050,000 794,016 0.0256 0.025 0.025 0.026 0.025 0.026 31,050,000 0.0256 -3.85%
2024-06-26 0 0.026 0.026 0.027 0.025 0.027 45,138,528 1,172,888 0.0260 0.026 0.026 0.027 0.025 0.027 45,138,528 0.0260 4.00%
2024-06-25 0 0.025 0.024 0.025 0.023 0.025 47,385,000 1,132,599 0.0239 0.025 0.024 0.025 0.023 0.025 47,385,000 0.0239 4.17%
2024-06-24 0 0.024 0.024 0.025 0.024 0.027 67,267,000 1,672,284 0.0249 0.024 0.024 0.025 0.024 0.027 67,267,000 0.0249 -7.69%
2024-06-21 0 0.026 0.026 0.027 0.026 0.028 63,685,000 1,681,577 0.0264 0.026 0.026 0.027 0.026 0.028 63,685,000 0.0264 -7.14%
2024-06-20 0 0.028 0.027 0.028 0.028 0.029 52,810,812 1,500,914 0.0284 0.028 0.027 0.028 0.028 0.029 52,810,812 0.0284 -3.45%
2024-06-19 0 0.029 0.028 0.029 0.028 0.030 78,781,000 2,266,101 0.0288 0.029 0.028 0.029 0.028 0.030 78,781,000 0.0288 0.00%
2024-06-18 0 0.029 0.029 0.030 0.029 0.030 41,268,000 1,210,408 0.0293 0.029 0.029 0.030 0.029 0.030 41,268,000 0.0293 0.00%
2024-06-17 0 0.029 0.029 0.030 0.029 0.030 47,137,000 1,379,392 0.0293 0.029 0.029 0.030 0.029 0.030 47,137,000 0.0293 -3.33%
2024-06-14 0 0.030 0.029 0.030 0.028 0.030 30,958,000 906,753 0.0293 0.030 0.029 0.030 0.028 0.030 30,958,000 0.0293 3.45%
2024-06-13 0 0.029 0.029 0.030 0.029 0.031 42,833,000 1,267,809 0.0296 0.029 0.029 0.030 0.029 0.031 42,833,000 0.0296 -3.33%
2024-06-12 0 0.030 0.030 0.031 0.030 0.031 57,029,000 1,733,451 0.0304 0.030 0.030 0.031 0.030 0.031 57,029,000 0.0304 -3.23%
2024-06-11 0 0.031 0.031 0.032 0.030 0.033 80,957,000 2,527,658 0.0312 0.031 0.031 0.032 0.030 0.033 80,957,000 0.0312 -6.06%
2024-06-07 0 0.033 0.032 0.033 0.032 0.033 58,109,058 1,864,807 0.0321 0.033 0.032 0.033 0.032 0.033 58,109,058 0.0321 0.00%
2024-06-06 0 0.033 0.032 0.033 0.032 0.034 101,268,800 3,272,383 0.0323 0.033 0.032 0.033 0.032 0.034 101,268,800 0.0323 -2.94%
2024-06-05 0 0.034 0.033 0.034 0.033 0.035 35,488,000 1,194,654 0.0337 0.034 0.033 0.034 0.033 0.035 35,488,000 0.0337 0.00%
2024-06-04 0 0.034 0.033 0.034 0.032 0.034 43,067,000 1,435,636 0.0333 0.034 0.033 0.034 0.032 0.034 43,067,000 0.0333 3.03%
2024-06-03 0 0.033 0.033 0.034 0.033 0.036 120,332,000 4,129,411 0.0343 0.033 0.033 0.034 0.033 0.036 120,332,000 0.0343 -8.33%
2024-05-31 0 0.036 0.035 0.036 0.034 0.037 155,351,000 5,497,629 0.0354 0.036 0.035 0.036 0.034 0.037 155,351,000 0.0354 5.88%
2024-05-30 0 0.034 0.034 0.035 0.034 0.036 80,706,000 2,786,341 0.0345 0.034 0.034 0.035 0.034 0.036 80,706,000 0.0345 -5.56%
2024-05-29 0 0.036 0.036 0.037 0.035 0.046 427,129,000 16,137,023 0.0378 0.036 0.036 0.037 0.035 0.046 427,129,000 0.0378 5.88%
2024-05-28 0 0.034 0.033 0.034 0.032 0.034 52,295,000 1,744,875 0.0334 0.034 0.033 0.034 0.032 0.034 52,295,000 0.0334 6.25%
2024-05-27 0 0.032 0.032 0.033 0.031 0.033 155,600,000 4,945,641 0.0318 0.032 0.032 0.033 0.031 0.033 155,600,000 0.0318 -3.03%
2024-05-24 0 0.033 0.032 0.033 0.032 0.034 77,727,000 2,558,598 0.0329 0.033 0.032 0.033 0.032 0.034 77,727,000 0.0329 -2.94%
2024-05-23 0 0.034 0.033 0.034 0.032 0.035 156,863,000 5,256,631 0.0335 0.034 0.033 0.034 0.032 0.035 156,863,000 0.0335 0.00%
2024-05-22 0 0.034 0.033 0.034 0.033 0.035 93,380,000 3,185,997 0.0341 0.034 0.033 0.034 0.033 0.035 93,380,000 0.0341 -2.86%
2024-05-21 0 0.035 0.035 0.036 0.034 0.036 97,433,800 3,424,019 0.0351 0.035 0.035 0.036 0.034 0.036 97,433,800 0.0351 -2.78%
2024-05-20 0 0.036 0.035 0.036 0.034 0.039 333,757,000 12,368,321 0.0371 0.036 0.035 0.036 0.034 0.039 333,757,000 0.0371 5.88%
2024-05-17 0 0.034 0.034 0.035 0.031 0.036 311,300,000 10,665,731 0.0343 0.034 0.034 0.035 0.031 0.036 311,300,000 0.0343 6.25%
2024-05-16 0 0.032 0.031 0.032 0.030 0.032 141,813,000 4,415,578 0.0311 0.032 0.031 0.032 0.030 0.032 141,813,000 0.0311 0.00%
2024-05-14 0 0.032 0.031 0.032 0.031 0.034 152,943,000 4,911,219 0.0321 0.032 0.031 0.032 0.031 0.034 152,943,000 0.0321 -5.88%
2024-05-13 0 0.034 0.033 0.034 0.032 0.035 125,254,459 4,152,333 0.0332 0.034 0.033 0.034 0.032 0.035 125,254,459 0.0332 3.03%
2024-05-10 0 0.033 0.032 0.033 0.031 0.035 211,079,000 6,847,046 0.0324 0.033 0.032 0.033 0.031 0.035 211,079,000 0.0324 -5.71%
2024-05-09 0 0.035 0.034 0.035 0.033 0.037 206,204,000 7,211,015 0.0350 0.035 0.034 0.035 0.033 0.037 206,204,000 0.0350 2.94%
2024-05-08 0 0.034 0.034 0.035 0.032 0.035 158,691,062 5,281,195 0.0333 0.034 0.034 0.035 0.032 0.035 158,691,062 0.0333 3.03%
2024-05-07 0 0.033 0.032 0.033 0.032 0.036 245,949,769 8,228,597 0.0335 0.033 0.032 0.033 0.032 0.036 245,949,769 0.0335 -8.33%
2024-05-06 0 0.036 0.036 0.037 0.035 0.040 369,936,000 13,917,845 0.0376 0.036 0.036 0.037 0.035 0.040 369,936,000 0.0376 -7.69%
2024-05-03 0 0.039 0.038 0.039 0.037 0.040 419,850,000 16,217,159 0.0386 0.039 0.038 0.039 0.037 0.040 419,850,000 0.0386 5.41%
2024-05-02 0 0.037 0.037 0.038 0.030 0.038 454,053,000 15,618,185 0.0344 0.037 0.037 0.038 0.030 0.038 454,053,000 0.0344 12.12%
2024-04-30 0 0.033 0.033 0.034 0.030 0.034 253,107,000 8,316,285 0.0329 0.033 0.033 0.034 0.030 0.034 253,107,000 0.0329 3.12%
2024-04-29 0 0.032 0.031 0.032 0.027 0.032 368,285,000 10,901,744 0.0296 0.032 0.031 0.032 0.027 0.032 368,285,000 0.0296 14.29%
2024-04-26 0 0.028 0.028 0.029 0.027 0.029 232,156,000 6,496,154 0.0280 0.028 0.028 0.029 0.027 0.029 232,156,000 0.0280 -3.45%
2024-04-25 0 0.029 0.028 0.029 0.026 0.030 282,196,000 7,834,641 0.0278 0.029 0.028 0.029 0.026 0.030 282,196,000 0.0278 0.00%
2024-04-24 0 0.029 0.028 0.029 0.024 0.031 679,291,000 18,892,090 0.0278 0.029 0.028 0.029 0.024 0.031 679,291,000 0.0278 20.83%
2024-04-23 0 0.024 0.024 0.025 0.022 0.025 201,786,596 4,652,572 0.0231 0.024 0.024 0.025 0.022 0.025 201,786,596 0.0231 4.35%
2024-04-22 0 0.023 0.022 0.023 0.020 0.023 146,946,000 3,181,740 0.0217 0.023 0.022 0.023 0.020 0.023 146,946,000 0.0217 9.52%
2024-04-19 0 0.021 0.020 0.021 0.019 0.022 171,428,015 3,581,597 0.0209 0.021 0.020 0.021 0.019 0.022 171,428,015 0.0209 5.00%
2024-04-18 0 0.020 0.020 0.021 0.019 0.021 76,184,192 1,523,478 0.0200 0.020 0.020 0.021 0.019 0.021 76,184,192 0.0200 0.00%
2024-04-17 0 0.020 0.020 0.021 0.019 0.021 62,647,000 1,263,748 0.0202 0.020 0.020 0.021 0.019 0.021 62,647,000 0.0202 5.26%
2024-04-16 0 0.019 0.019 0.020 0.019 0.022 192,100,060 3,930,145 0.0205 0.019 0.019 0.020 0.019 0.022 192,100,060 0.0205 -5.00%
2024-04-15 0 0.020 0.019 0.020 0.017 0.021 242,992,000 4,619,318 0.0190 0.020 0.019 0.020 0.017 0.021 242,992,000 0.0190 11.11%
2024-04-12 0 0.018 0.017 0.018 0.017 0.019 61,108,000 1,093,598 0.0179 0.018 0.017 0.018 0.017 0.019 61,108,000 0.0179 0.00%
2024-04-11 0 0.018 0.018 0.019 0.017 0.019 109,801,000 1,988,586 0.0181 0.018 0.018 0.019 0.017 0.019 109,801,000 0.0181 -5.26%
2024-04-10 0 0.019 0.018 0.019 0.018 0.019 53,785,000 978,230 0.0182 0.019 0.018 0.019 0.018 0.019 53,785,000 0.0182 5.56%
2024-04-09 0 0.018 0.018 0.019 0.018 0.019 53,272,000 971,438 0.0182 0.018 0.018 0.019 0.018 0.019 53,272,000 0.0182 0.00%
2024-04-08 0 0.018 0.018 0.019 0.018 0.019 39,529,000 714,612 0.0181 0.018 0.018 0.019 0.018 0.019 39,529,000 0.0181 0.00%
2024-04-05 0 0.018 0.018 0.019 0.017 0.019 37,792,000 677,645 0.0179 0.018 0.018 0.019 0.017 0.019 37,792,000 0.0179 0.00%
2024-04-03 0 0.018 0.018 0.019 0.018 0.019 60,784,000 1,097,837 0.0181 0.018 0.018 0.019 0.018 0.019 60,784,000 0.0181 0.00%
2024-04-02 0 0.018 0.018 0.019 0.017 0.019 144,261,000 2,621,901 0.0182 0.018 0.018 0.019 0.017 0.019 144,261,000 0.0182 0.00%
2024-03-28 0 0.018 0.018 0.019 0.018 0.020 76,561,160 1,415,363 0.0185 0.018 0.018 0.019 0.018 0.020 76,561,160 0.0185 -5.26%
2024-03-27 0 0.019 0.019 0.020 0.018 0.020 103,374,000 1,970,390 0.0191 0.019 0.019 0.020 0.018 0.020 103,374,000 0.0191 0.00%
2024-03-26 0 0.019 0.019 0.020 0.019 0.021 61,728,176 1,206,616 0.0195 0.019 0.019 0.020 0.019 0.021 61,728,176 0.0195 -5.00%
2024-03-25 0 0.020 0.020 0.021 0.019 0.021 120,806,837 2,442,716 0.0202 0.020 0.020 0.021 0.019 0.021 120,806,837 0.0202 5.26%
2024-03-22 0 0.019 0.019 0.020 0.018 0.020 154,649,000 2,937,654 0.0190 0.019 0.019 0.020 0.018 0.020 154,649,000 0.0190 -5.00%
2024-03-21 0 0.020 0.019 0.020 0.019 0.020 74,949,000 1,483,041 0.0198 0.020 0.019 0.020 0.019 0.020 74,949,000 0.0198 5.26%
2024-03-20 0 0.019 0.019 0.020 0.019 0.021 80,414,000 1,578,135 0.0196 0.019 0.019 0.020 0.019 0.021 80,414,000 0.0196 -5.00%
2024-03-19 0 0.020 0.020 0.021 0.020 0.021 50,152,000 1,018,085 0.0203 0.020 0.020 0.021 0.020 0.021 50,152,000 0.0203 0.00%
2024-03-18 0 0.020 0.020 0.021 0.019 0.022 219,040,000 4,540,048 0.0207 0.020 0.020 0.021 0.019 0.022 219,040,000 0.0207 0.00%
2024-03-15 0 0.020 0.019 0.020 0.019 0.021 171,864,000 3,395,898 0.0198 0.020 0.019 0.020 0.019 0.021 171,864,000 0.0198 0.00%
2024-03-14 0 0.020 0.020 0.021 0.020 0.021 94,839,000 1,928,208 0.0203 0.020 0.020 0.021 0.020 0.021 94,839,000 0.0203 0.00%
2024-03-13 0 0.020 0.020 0.021 0.020 0.022 108,083,000 2,228,129 0.0206 0.020 0.020 0.021 0.020 0.022 108,083,000 0.0206 -4.76%
2024-03-12 0 0.021 0.021 0.022 0.020 0.022 189,390,000 3,953,904 0.0209 0.021 0.021 0.022 0.020 0.022 189,390,000 0.0209 0.00%
2024-03-11 0 0.021 0.021 0.022 0.020 0.023 260,067,000 5,586,832 0.0215 0.021 0.021 0.022 0.020 0.023 260,067,000 0.0215 -4.55%
2024-03-08 0 0.022 0.021 0.022 0.020 0.022 247,834,000 5,219,950 0.0211 0.022 0.021 0.022 0.020 0.022 247,834,000 0.0211 4.76%
2024-03-07 0 0.021 0.021 0.022 0.021 0.024 284,611,000 6,442,716 0.0226 0.021 0.021 0.022 0.021 0.024 284,611,000 0.0226 -8.70%
2024-03-06 0 0.023 0.023 0.024 0.022 0.025 308,824,000 7,309,716 0.0237 0.023 0.023 0.024 0.022 0.025 308,824,000 0.0237 0.00%
2024-03-05 0 0.023 0.022 0.023 0.021 0.030 1,622,681,000 38,730,537 0.0239 0.023 0.022 0.023 0.021 0.030 1,622,681,000 0.0239 -23.33%
2024-03-04 0 0.030 0.030 0.031 0.029 0.041 1,779,402,000 57,294,855 0.0322 0.030 0.030 0.031 0.029 0.041 1,779,402,000 0.0322 -26.83%
2024-03-01 0 0.041 0.041 0.042 0.039 0.045 1,767,922,000 74,869,150 0.0423 0.041 0.041 0.042 0.039 0.045 1,767,922,000 0.0423 2.50%
2024-02-29 0 0.040 0.039 0.040 0.039 0.041 457,302,000 18,422,470 0.0403 0.040 0.039 0.040 0.039 0.041 457,302,000 0.0403 0.00%
2024-02-28 0 0.040 0.039 0.040 0.039 0.042 634,278,000 25,577,103 0.0403 0.040 0.039 0.040 0.039 0.042 634,278,000 0.0403 -2.44%
2024-02-27 0 0.041 0.040 0.041 0.040 0.042 608,636,792 24,931,750 0.0410 0.041 0.040 0.041 0.040 0.042 608,636,792 0.0410 0.00%
2024-02-26 0 0.041 0.041 0.042 0.041 0.044 906,718,000 38,140,617 0.0421 0.041 0.041 0.042 0.041 0.044 906,718,000 0.0421 -4.65%
2024-02-23 0 0.043 0.042 0.043 0.042 0.045 695,337,000 29,938,784 0.0431 0.043 0.042 0.043 0.042 0.045 695,337,000 0.0431 2.38%
2024-02-22 0 0.042 0.042 0.043 0.042 0.044 761,706,000 32,557,739 0.0427 0.042 0.042 0.043 0.042 0.044 761,706,000 0.0427 0.00%
2024-02-21 0 0.042 0.042 0.043 0.040 0.044 955,699,000 40,238,654 0.0421 0.042 0.042 0.043 0.040 0.044 955,699,000 0.0421 2.44%
2024-02-20 0 0.041 0.040 0.041 0.040 0.042 898,489,765 36,832,915 0.0410 0.041 0.040 0.041 0.040 0.042 898,489,765 0.0410 2.50%
2024-02-19 0 0.040 0.040 0.041 0.039 0.042 1,239,435,000 49,978,206 0.0403 0.040 0.040 0.041 0.039 0.042 1,239,435,000 0.0403 -6.98%
2024-02-16 0 0.043 0.042 0.043 0.039 0.044 213,112,000 8,855,998 0.0416 0.043 0.042 0.043 0.039 0.044 213,112,000 0.0416 7.50%
2024-02-15 0 0.040 0.039 0.040 0.039 0.041 55,782,000 2,235,751 0.0401 0.040 0.039 0.040 0.039 0.041 55,782,000 0.0401 -2.44%
2024-02-14 0 0.041 0.041 0.042 0.039 0.042 94,566,000 3,856,801 0.0408 0.041 0.041 0.042 0.039 0.042 94,566,000 0.0408 2.50%
2024-02-09 0 0.040 0.039 0.040 0.038 0.041 46,120,760 1,826,415 0.0396 0.040 0.039 0.040 0.038 0.041 46,120,760 0.0396 0.00%
2024-02-08 0 0.040 0.040 0.041 0.039 0.042 1,067,367,000 43,374,744 0.0406 0.040 0.040 0.041 0.039 0.042 1,067,367,000 0.0406 -2.44%
2024-02-07 0 0.041 0.041 0.042 0.041 0.043 739,608,000 30,903,599 0.0418 0.041 0.041 0.042 0.041 0.043 739,608,000 0.0418 0.00%
2024-02-06 0 0.041 0.041 0.042 0.039 0.046 2,241,876,000 94,420,319 0.0421 0.041 0.041 0.042 0.039 0.046 2,241,876,000 0.0421 2.50%
2024-02-05 0 0.040 0.039 0.040 0.039 0.044 1,367,424,000 56,610,172 0.0414 0.040 0.039 0.040 0.039 0.044 1,367,424,000 0.0414 -6.98%
2024-02-02 0 0.043 0.043 0.044 0.042 0.049 1,507,916,000 68,434,463 0.0454 0.043 0.043 0.044 0.042 0.049 1,507,916,000 0.0454 -4.44%
2024-02-01 0 0.045 0.045 0.046 0.045 0.049 1,156,395,000 54,046,009 0.0467 0.045 0.045 0.046 0.045 0.049 1,156,395,000 0.0467 -2.17%
2024-01-31 0 0.046 0.046 0.047 0.046 0.051 910,940,000 43,918,795 0.0482 0.046 0.046 0.047 0.046 0.051 910,940,000 0.0482 -4.17%
2024-01-30 0 0.048 0.048 0.049 0.048 0.053 1,345,761,000 67,672,826 0.0503 0.048 0.048 0.049 0.048 0.053 1,345,761,000 0.0503 -4.00%
2024-01-29 0 0.050 0.050 0.051 0.049 0.054 1,278,226,000 65,813,539 0.0515 0.050 0.050 0.051 0.049 0.054 1,278,226,000 0.0515 -3.85%
2024-01-26 0 0.052 0.051 0.052 0.050 0.057 2,867,851,000 153,858,123 0.0536 0.052 0.051 0.052 0.050 0.057 2,867,851,000 0.0536 0.00%
2024-01-25 0 0.052 0.051 0.052 0.051 0.054 1,061,064,000 55,270,125 0.0521 0.052 0.051 0.052 0.051 0.054 1,061,064,000 0.0521 -1.89%
2024-01-24 0 0.053 0.052 0.053 0.051 0.055 1,333,793,119 70,552,148 0.0529 0.053 0.052 0.053 0.051 0.055 1,333,793,119 0.0529 0.00%
2024-01-23 0 0.053 0.053 0.054 0.053 0.058 1,499,336,381 82,737,656 0.0552 0.053 0.053 0.054 0.053 0.058 1,499,336,381 0.0552 -3.64%
2024-01-22 0 0.055 0.054 0.055 0.045 0.056 3,031,890,000 158,815,574 0.0524 0.055 0.054 0.055 0.045 0.056 3,031,890,000 0.0524 12.24%
2024-01-19 0 0.049 0.049 0.050 0.048 0.053 935,061,000 46,685,514 0.0499 0.049 0.049 0.050 0.048 0.053 935,061,000 0.0499 -5.77%
2024-01-18 0 0.052 0.051 0.052 0.050 0.054 930,019,000 48,123,913 0.0517 0.052 0.051 0.052 0.050 0.054 930,019,000 0.0517 4.00%
2024-01-17 0 0.050 0.050 0.051 0.049 0.054 778,690,000 39,776,071 0.0511 0.050 0.050 0.051 0.049 0.054 778,690,000 0.0511 -5.66%
2024-01-16 0 0.053 0.053 0.054 0.052 0.057 752,982,000 40,668,413 0.0540 0.053 0.053 0.054 0.052 0.057 752,982,000 0.0540 -5.36%
2024-01-15 0 0.056 0.055 0.056 0.055 0.059 628,806,000 35,745,399 0.0568 0.056 0.055 0.056 0.055 0.059 628,806,000 0.0568 0.00%
2024-01-12 0 0.056 0.056 0.057 0.056 0.059 453,783,000 25,899,259 0.0571 0.056 0.056 0.057 0.056 0.059 453,783,000 0.0571 -1.75%
2024-01-11 0 0.057 0.056 0.057 0.055 0.059 1,097,639,000 62,771,184 0.0572 0.057 0.056 0.057 0.055 0.059 1,097,639,000 0.0572 3.64%
2024-01-10 0 0.055 0.055 0.056 0.052 0.060 1,422,277,600 79,480,732 0.0559 0.055 0.055 0.056 0.052 0.060 1,422,277,600 0.0559 1.85%
2024-01-09 0 0.054 0.054 0.055 0.053 0.057 834,166,000 45,781,019 0.0549 0.054 0.054 0.055 0.053 0.057 834,166,000 0.0549 -1.82%
2024-01-08 0 0.055 0.054 0.055 0.054 0.059 1,121,092,000 63,108,974 0.0563 0.055 0.054 0.055 0.054 0.059 1,121,092,000 0.0563 -5.17%
2024-01-05 0 0.058 0.057 0.058 0.057 0.062 1,582,066,560 93,970,512 0.0594 0.058 0.057 0.058 0.057 0.062 1,582,066,560 0.0594 -3.33%
2024-01-04 0 0.060 0.060 0.061 0.060 0.065 1,116,261,367 69,216,131 0.0620 0.060 0.060 0.061 0.060 0.065 1,116,261,367 0.0620 -4.76%
2024-01-03 0 0.063 0.063 0.064 0.060 0.067 2,642,536,000 168,826,384 0.0639 0.063 0.063 0.064 0.060 0.067 2,642,536,000 0.0639 3.28%
2024-01-02 0 0.061 0.060 0.061 0.060 0.066 1,638,728,000 101,889,505 0.0622 0.061 0.060 0.061 0.060 0.066 1,638,728,000 0.0622 -3.17%
2023-12-29 0 0.063 0.062 0.063 0.062 0.071 3,400,359,000 225,993,401 0.0665 0.063 0.062 0.063 0.062 0.071 3,400,359,000 0.0665 -7.35%
2023-12-28 0 0.068 0.067 0.068 0.066 0.081 5,689,224,500 408,960,269 0.0719 0.068 0.067 0.068 0.066 0.081 5,689,224,500 0.0719 11.48%
2023-12-27 0 0.061 0.060 0.061 0.055 0.064 3,597,522,501 216,412,481 0.0602 0.061 0.060 0.061 0.055 0.064 3,597,522,501 0.0602 12.96%
2023-12-22 0 0.054 0.053 0.054 0.053 0.057 1,046,659,834 57,107,519 0.0546 0.054 0.053 0.054 0.053 0.057 1,046,659,834 0.0546 -3.57%
2023-12-21 0 0.056 0.056 0.057 0.055 0.062 2,767,644,360 160,783,533 0.0581 0.056 0.056 0.057 0.055 0.062 2,767,644,360 0.0581 -3.45%
2023-12-20 0 0.058 0.058 0.059 0.044 0.064 6,949,198,000 391,244,322 0.0563 0.058 0.058 0.059 0.044 0.064 6,949,198,000 0.0563 28.89%
2023-12-19 0 0.045 0.045 0.046 0.045 0.053 2,048,452,000 98,385,439 0.0480 0.045 0.045 0.046 0.045 0.053 2,048,452,000 0.0480 -13.46%
2023-12-18 0 0.052 0.051 0.052 0.051 0.055 837,220,000 44,000,196 0.0526 0.052 0.051 0.052 0.051 0.055 837,220,000 0.0526 -3.70%
2023-12-15 0 0.054 0.053 0.054 0.052 0.055 1,148,842,914 61,442,279 0.0535 0.054 0.053 0.054 0.052 0.055 1,148,842,914 0.0535 1.89%
2023-12-14 0 0.053 0.053 0.054 0.052 0.056 959,823,000 51,440,675 0.0536 0.053 0.053 0.054 0.052 0.056 959,823,000 0.0536 0.00%
2023-12-13 0 0.053 0.052 0.053 0.052 0.057 1,383,444,000 75,249,652 0.0544 0.053 0.052 0.053 0.052 0.057 1,383,444,000 0.0544 -5.36%
2023-12-12 0 0.056 0.055 0.056 0.052 0.057 2,004,077,000 110,698,220 0.0552 0.056 0.055 0.056 0.052 0.057 2,004,077,000 0.0552 3.70%
2023-12-11 0 0.054 0.054 0.055 0.051 0.056 1,941,358,000 103,871,354 0.0535 0.054 0.054 0.055 0.051 0.056 1,941,358,000 0.0535 0.00%
2023-12-08 0 0.054 0.054 0.055 0.054 0.063 3,251,615,980 188,462,967 0.0580 0.054 0.054 0.055 0.054 0.063 3,251,615,980 0.0580 -5.26%
2023-12-07 0 0.057 0.056 0.057 0.052 0.063 5,212,013,400 294,743,212 0.0566 0.057 0.056 0.057 0.052 0.063 5,212,013,400 0.0566 -6.56%
2023-12-06 0 0.061 0.061 0.062 0.060 0.071 4,041,629,000 257,824,429 0.0638 0.061 0.061 0.062 0.060 0.071 4,041,629,000 0.0638 -10.29%
2023-12-05 0 0.068 0.068 0.069 0.067 0.075 4,280,534,000 301,748,427 0.0705 0.068 0.068 0.069 0.067 0.075 4,280,534,000 0.0705 -2.86%
2023-12-04 0 0.070 0.069 0.070 0.063 0.073 4,011,300,988 278,208,296 0.0694 0.070 0.069 0.070 0.063 0.073 4,011,300,988 0.0694 7.69%
2023-12-01 0 0.065 0.065 0.066 0.065 0.077 6,499,800,000 443,948,685 0.0683 0.065 0.065 0.066 0.065 0.077 6,499,800,000 0.0683 -12.16%
2023-11-30 0 0.074 0.073 0.074 0.072 0.081 3,627,581,556 276,766,260 0.0763 0.074 0.073 0.074 0.072 0.081 3,627,581,556 0.0763 -2.63%
2023-11-29 0 0.076 0.075 0.076 0.071 0.084 7,696,776,551 603,073,853 0.0784 0.076 0.075 0.076 0.071 0.084 7,696,776,551 0.0784 5.56%
2023-11-28 0 0.072 0.072 0.073 0.066 0.079 6,632,344,000 486,395,568 0.0733 0.072 0.072 0.073 0.066 0.079 6,632,344,000 0.0733 -2.70%
2023-11-27 0 0.074 0.074 0.075 0.059 0.080 14,110,551,086 1,009,219,475 0.0715 0.074 0.074 0.075 0.059 0.080 14,110,551,086 0.0715 27.59%
2023-11-24 0 0.058 0.058 0.059 0.057 0.064 4,786,201,000 289,498,365 0.0605 0.058 0.058 0.059 0.057 0.064 4,786,201,000 0.0605 1.75%
2023-11-23 0 0.057 0.057 0.058 0.056 0.067 11,492,752,000 705,149,059 0.0614 0.057 0.057 0.058 0.056 0.067 11,492,752,000 0.0614 1.79%
2023-11-22 0 0.056 0.056 0.057 0.043 0.063 14,215,721,064 783,924,221 0.0551 0.056 0.056 0.057 0.043 0.063 14,215,721,064 0.0551 30.23%
2023-11-21 0 0.043 0.042 0.043 0.041 0.047 5,829,470,000 255,640,909 0.0439 0.043 0.042 0.043 0.041 0.047 5,829,470,000 0.0439 -2.27%
2023-11-20 0 0.044 0.043 0.044 0.042 0.061 9,894,770,000 506,710,206 0.0512 0.044 0.043 0.044 0.042 0.061 9,894,770,000 0.0512 -21.43%
2023-11-17 0 0.056 0.056 0.057 0.030 0.060 14,301,825,360 696,154,821 0.0487 0.056 0.056 0.057 0.030 0.060 14,301,825,360 0.0487 80.65%
2023-11-16 0 0.031 0.031 0.032 0.030 0.032 345,479,400 10,757,049 0.0311 0.031 0.031 0.032 0.030 0.032 345,479,400 0.0311 0.00%
2023-11-15 0 0.031 0.031 0.032 0.030 0.032 583,128,000 18,134,915 0.0311 0.031 0.031 0.032 0.030 0.032 583,128,000 0.0311 3.33%
2023-11-14 0 0.030 0.030 0.031 0.030 0.032 365,976,000 11,252,295 0.0307 0.030 0.030 0.031 0.030 0.032 365,976,000 0.0307 -3.23%
2023-11-13 0 0.031 0.031 0.032 0.030 0.032 558,202,000 17,313,125 0.0310 0.031 0.031 0.032 0.030 0.032 558,202,000 0.0310 0.00%
2023-11-10 0 0.031 0.031 0.032 0.030 0.033 1,024,129,014 32,115,525 0.0314 0.031 0.031 0.032 0.030 0.033 1,024,129,014 0.0314 0.00%
2023-11-09 0 0.031 0.031 0.032 0.030 0.033 511,014,000 16,011,408 0.0313 0.031 0.031 0.032 0.030 0.033 511,014,000 0.0313 -3.13%
2023-11-08 0 0.032 0.031 0.032 0.031 0.033 368,096,000 11,645,218 0.0316 0.032 0.031 0.032 0.031 0.033 368,096,000 0.0316 0.00%
2023-11-07 0 0.032 0.032 0.033 0.032 0.034 357,178,940 11,626,907 0.0326 0.032 0.032 0.033 0.032 0.034 357,178,940 0.0326 -3.03%
2023-11-06 0 0.033 0.033 0.034 0.033 0.035 477,454,000 16,044,314 0.0336 0.033 0.033 0.034 0.033 0.035 477,454,000 0.0336 -2.94%
2023-11-03 0 0.034 0.033 0.034 0.032 0.036 1,137,775,180 38,465,618 0.0338 0.034 0.033 0.034 0.032 0.036 1,137,775,180 0.0338 6.25%
2023-11-02 0 0.032 0.031 0.032 0.030 0.036 1,265,667,199 41,359,413 0.0327 0.032 0.031 0.032 0.030 0.036 1,265,667,199 0.0327 -8.57%
2023-11-01 0 0.035 0.035 0.036 0.034 0.037 483,007,000 17,146,755 0.0355 0.035 0.035 0.036 0.034 0.037 483,007,000 0.0355 -2.78%
2023-10-31 0 0.036 0.035 0.036 0.036 0.039 517,247,408 19,162,264 0.0370 0.036 0.035 0.036 0.036 0.039 517,247,408 0.0370 -5.26%
2023-10-30 0 0.038 0.038 0.039 0.036 0.039 769,015,000 28,918,333 0.0376 0.038 0.038 0.039 0.036 0.039 769,015,000 0.0376 2.70%
2023-10-27 0 0.037 0.036 0.037 0.036 0.039 927,170,000 34,185,319 0.0369 0.037 0.036 0.037 0.036 0.039 927,170,000 0.0369 -2.63%
2023-10-26 0 0.038 0.037 0.038 0.037 0.041 693,502,000 26,549,502 0.0383 0.038 0.037 0.038 0.037 0.041 693,502,000 0.0383 -2.56%
2023-10-25 0 0.039 0.039 0.040 0.039 0.042 358,184,000 14,451,542 0.0403 0.039 0.039 0.040 0.039 0.042 358,184,000 0.0403 -2.50%
2023-10-24 0 0.040 0.039 0.040 0.039 0.043 370,214,000 14,910,209 0.0403 0.040 0.039 0.040 0.039 0.043 370,214,000 0.0403 -2.44%
2023-10-20 0 0.041 0.041 0.042 0.039 0.044 549,557,000 22,613,608 0.0411 0.041 0.041 0.042 0.039 0.044 549,557,000 0.0411 -2.38%
2023-10-19 0 0.042 0.042 0.043 0.042 0.046 739,066,000 32,148,820 0.0435 0.042 0.042 0.043 0.042 0.046 739,066,000 0.0435 2.44%
2023-10-18 0 0.041 0.040 0.041 0.040 0.048 1,466,443,000 63,392,447 0.0432 0.041 0.040 0.041 0.040 0.048 1,466,443,000 0.0432 -16.33%
2023-10-17 0 0.049 0.048 0.049 0.048 0.051 407,433,000 20,117,039 0.0494 0.049 0.048 0.049 0.048 0.051 407,433,000 0.0494 -2.00%
2023-10-16 0 0.050 0.050 0.051 0.049 0.052 583,969,000 29,603,551 0.0507 0.050 0.050 0.051 0.049 0.052 583,969,000 0.0507 -3.85%
2023-10-13 0 0.052 0.052 0.053 0.052 0.055 213,662,000 11,419,847 0.0534 0.052 0.052 0.053 0.052 0.055 213,662,000 0.0534 -3.70%
2023-10-12 0 0.054 0.054 0.055 0.053 0.056 427,383,000 23,137,055 0.0541 0.054 0.054 0.055 0.053 0.056 427,383,000 0.0541 1.89%
2023-10-11 0 0.053 0.053 0.054 0.052 0.055 411,284,000 21,887,797 0.0532 0.053 0.053 0.054 0.052 0.055 411,284,000 0.0532 1.92%
2023-10-10 0 0.052 0.052 0.053 0.052 0.056 447,323,000 23,902,465 0.0534 0.052 0.052 0.053 0.052 0.056 447,323,000 0.0534 -3.70%
2023-10-09 0 0.054 0.053 0.054 0.053 0.057 176,276,000 9,600,373 0.0545 0.054 0.053 0.054 0.053 0.057 176,276,000 0.0545 -5.26%
2023-10-06 0 0.057 0.056 0.057 0.054 0.058 64,226,000 3,586,335 0.0558 0.057 0.056 0.057 0.054 0.058 64,226,000 0.0558 3.64%
2023-10-05 0 0.055 0.054 0.055 0.052 0.056 38,624,376 2,097,519 0.0543 0.055 0.054 0.055 0.052 0.056 38,624,376 0.0543 1.85%
2023-10-04 0 0.054 0.053 0.054 0.050 0.058 160,809,631 8,585,039 0.0534 0.054 0.053 0.054 0.050 0.058 160,809,631 0.0534 5.88%
2023-10-03 0 0.051 0.051 0.052 0.051 0.055 92,917,000 4,873,105 0.0524 0.051 0.051 0.052 0.051 0.055 92,917,000 0.0524 -7.27%
2023-09-29 0 0.055 0.054 0.055 0.053 0.056 48,944,000 2,677,084 0.0547 0.055 0.054 0.055 0.053 0.056 48,944,000 0.0547 1.85%
2023-09-28 0 0.054 0.053 0.054 0.052 0.055 312,836,262 16,655,589 0.0532 0.054 0.053 0.054 0.052 0.055 312,836,262 0.0532 0.00%
2023-09-27 0 0.054 0.053 0.054 0.053 0.056 288,211,000 15,675,059 0.0544 0.054 0.053 0.054 0.053 0.056 288,211,000 0.0544 0.00%
2023-09-26 0 0.054 0.053 0.054 0.053 0.056 330,581,000 17,976,055 0.0544 0.054 0.053 0.054 0.053 0.056 330,581,000 0.0544 -1.82%
2023-09-25 0 0.055 0.054 0.055 0.054 0.058 532,531,000 29,295,459 0.0550 0.055 0.054 0.055 0.054 0.058 532,531,000 0.0550 -3.51%
2023-09-22 0 0.057 0.057 0.058 0.056 0.058 444,216,000 25,265,204 0.0569 0.057 0.057 0.058 0.056 0.058 444,216,000 0.0569 0.00%
2023-09-21 0 0.057 0.057 0.058 0.056 0.061 666,682,000 39,005,601 0.0585 0.057 0.057 0.058 0.056 0.061 666,682,000 0.0585 -1.72%
2023-09-20 0 0.058 0.057 0.058 0.056 0.058 364,062,200 20,770,312 0.0571 0.058 0.057 0.058 0.056 0.058 364,062,200 0.0571 3.57%
2023-09-19 0 0.056 0.056 0.057 0.055 0.059 829,975,980 47,074,917 0.0567 0.056 0.056 0.057 0.055 0.059 829,975,980 0.0567 -1.75%
2023-09-18 0 0.057 0.057 0.058 0.056 0.063 1,253,800,000 73,852,851 0.0589 0.057 0.057 0.058 0.056 0.063 1,253,800,000 0.0589 -8.06%
2023-09-15 0 0.062 0.062 0.063 0.062 0.067 944,726,525 60,568,606 0.0641 0.062 0.062 0.063 0.062 0.067 944,726,525 0.0641 -1.59%
2023-09-14 0 0.063 0.062 0.063 0.062 0.071 1,798,672,000 119,151,610 0.0662 0.063 0.062 0.063 0.062 0.071 1,798,672,000 0.0662 -1.56%
2023-09-13 0 0.064 0.063 0.064 0.059 0.068 2,125,568,500 137,673,000 0.0648 0.064 0.063 0.064 0.059 0.068 2,125,568,500 0.0648 3.23%
2023-09-12 0 0.062 0.062 0.063 0.055 0.068 2,808,616,000 175,841,416 0.0626 0.062 0.062 0.063 0.055 0.068 2,808,616,000 0.0626 10.71%
2023-09-11 0 0.056 0.055 0.056 0.054 0.061 951,082,000 53,948,794 0.0567 0.056 0.055 0.056 0.054 0.061 951,082,000 0.0567 -5.08%
2023-09-07 0 0.059 0.058 0.059 0.057 0.071 2,463,213,500 157,466,599 0.0639 0.059 0.058 0.059 0.057 0.071 2,463,213,500 0.0639 -11.94%
2023-09-06 0 0.067 0.067 0.068 0.053 0.076 4,827,507,000 324,193,980 0.0672 0.067 0.067 0.068 0.053 0.076 4,827,507,000 0.0672 24.07%
2023-09-05 0 0.054 0.054 0.055 0.053 0.057 412,996,000 22,664,919 0.0549 0.054 0.054 0.055 0.053 0.057 412,996,000 0.0549 -5.26%
2023-09-04 0 0.057 0.056 0.057 0.053 0.058 572,274,000 31,842,758 0.0556 0.057 0.056 0.057 0.053 0.058 572,274,000 0.0556 0.00%
2023-08-31 0 0.057 0.057 0.058 0.057 0.059 207,275,000 11,948,443 0.0576 0.057 0.057 0.058 0.057 0.059 207,275,000 0.0576 0.00%
2023-08-30 0 0.057 0.057 0.058 0.057 0.060 172,920,000 10,132,433 0.0586 0.057 0.057 0.058 0.057 0.060 172,920,000 0.0586 -1.72%
2023-08-29 0 0.058 0.058 0.059 0.056 0.060 456,569,000 26,305,715 0.0576 0.058 0.058 0.059 0.056 0.060 456,569,000 0.0576 1.75%
2023-08-28 0 0.057 0.057 0.058 0.056 0.063 527,545,015 31,085,643 0.0589 0.057 0.057 0.058 0.056 0.063 527,545,015 0.0589 -3.39%
2023-08-25 0 0.059 0.059 0.060 0.058 0.062 302,164,000 18,178,826 0.0602 0.059 0.059 0.060 0.058 0.062 302,164,000 0.0602 0.00%
2023-08-24 0 0.059 0.059 0.060 0.058 0.061 286,842,138 17,012,627 0.0593 0.059 0.059 0.060 0.058 0.061 286,842,138 0.0593 0.00%
2023-08-23 0 0.059 0.059 0.060 0.059 0.061 253,174,000 15,091,673 0.0596 0.059 0.059 0.060 0.059 0.061 253,174,000 0.0596 -1.67%
2023-08-22 0 0.060 0.060 0.061 0.057 0.063 635,587,000 38,239,710 0.0602 0.060 0.060 0.061 0.057 0.063 635,587,000 0.0602 3.45%
2023-08-21 0 0.058 0.058 0.059 0.056 0.062 1,020,655,480 59,689,558 0.0585 0.058 0.058 0.059 0.056 0.062 1,020,655,480 0.0585 -6.45%
2023-08-18 0 0.062 0.062 0.063 0.062 0.070 784,296,000 51,058,028 0.0651 0.062 0.062 0.063 0.062 0.070 784,296,000 0.0651 -8.82%
2023-08-17 0 0.068 0.068 0.069 0.068 0.070 276,206,000 19,006,495 0.0688 0.068 0.068 0.069 0.068 0.070 276,206,000 0.0688 -1.45%
2023-08-16 0 0.069 0.069 0.070 0.068 0.071 405,403,400 27,979,688 0.0690 0.069 0.069 0.070 0.068 0.071 405,403,400 0.0690 -1.43%
2023-08-15 0 0.070 0.070 0.071 0.070 0.073 279,375,000 19,866,717 0.0711 0.070 0.070 0.071 0.070 0.073 279,375,000 0.0711 0.00%
2023-08-14 0 0.070 0.070 0.071 0.069 0.073 514,424,900 36,340,768 0.0706 0.070 0.070 0.071 0.069 0.073 514,424,900 0.0706 -4.11%
2023-08-11 0 0.073 0.073 0.074 0.072 0.079 604,033,540 44,869,402 0.0743 0.073 0.073 0.074 0.072 0.079 604,033,540 0.0743 -6.41%
2023-08-10 0 0.078 0.078 0.079 0.077 0.080 224,841,000 17,675,956 0.0786 0.078 0.078 0.079 0.077 0.080 224,841,000 0.0786 -1.27%
2023-08-09 0 0.079 0.079 0.080 0.074 0.080 511,028,070 39,262,947 0.0768 0.079 0.079 0.080 0.074 0.080 511,028,070 0.0768 5.33%
2023-08-08 0 0.075 0.074 0.075 0.074 0.078 474,046,600 35,687,631 0.0753 0.075 0.074 0.075 0.074 0.078 474,046,600 0.0753 -3.85%
2023-08-07 0 0.078 0.077 0.078 0.076 0.080 360,706,000 28,111,833 0.0779 0.078 0.077 0.078 0.076 0.080 360,706,000 0.0779 -1.27%
2023-08-04 0 0.079 0.079 0.080 0.079 0.083 394,003,000 31,785,357 0.0807 0.079 0.079 0.080 0.079 0.083 394,003,000 0.0807 -2.47%
2023-08-03 0 0.081 0.081 0.082 0.080 0.083 196,775,000 15,994,806 0.0813 0.081 0.081 0.082 0.080 0.083 196,775,000 0.0813 0.00%
2023-08-02 0 0.081 0.080 0.081 0.079 0.082 511,940,273 41,147,784 0.0804 0.081 0.080 0.081 0.079 0.082 511,940,273 0.0804 1.25%
2023-08-01 0 0.080 0.080 0.081 0.079 0.082 529,905,800 42,754,724 0.0807 0.080 0.080 0.081 0.079 0.082 529,905,800 0.0807 0.00%
2023-07-31 0 0.080 0.080 0.081 0.080 0.086 982,690,125 81,178,092 0.0826 0.080 0.080 0.081 0.080 0.086 982,690,125 0.0826 -2.44%
2023-07-28 0 0.082 0.081 0.082 0.077 0.083 1,189,590,000 96,335,875 0.0810 0.082 0.081 0.082 0.077 0.083 1,189,590,000 0.0810 6.49%
2023-07-27 0 0.077 0.077 0.078 0.074 0.079 671,519,900 51,431,650 0.0766 0.077 0.077 0.078 0.074 0.079 671,519,900 0.0766 1.32%
2023-07-26 0 0.076 0.075 0.076 0.072 0.080 1,407,148,786 107,112,240 0.0761 0.076 0.075 0.076 0.072 0.080 1,407,148,786 0.0761 2.70%
2023-07-25 0 0.074 0.074 0.075 0.073 0.078 1,155,276,693 86,441,749 0.0748 0.074 0.074 0.075 0.073 0.078 1,155,276,693 0.0748 -1.33%
2023-07-24 0 0.075 0.075 0.076 0.075 0.084 856,015,000 66,953,169 0.0782 0.075 0.075 0.076 0.075 0.084 856,015,000 0.0782 -7.41%
2023-07-21 0 0.081 0.081 0.082 0.080 0.085 993,746,451 81,297,830 0.0818 0.081 0.081 0.082 0.080 0.085 993,746,451 0.0818 1.25%
2023-07-20 0 0.080 0.080 0.081 0.080 0.094 2,951,800,896 251,584,689 0.0852 0.080 0.080 0.081 0.080 0.094 2,951,800,896 0.0852 -14.89%
2023-07-19 0 0.094 0.093 0.094 0.092 0.103 1,590,484,000 151,873,410 0.0955 0.094 0.093 0.094 0.092 0.103 1,590,484,000 0.0955 -5.05%
2023-07-18 0 0.099 0.099 0.100 0.096 0.115 2,180,259,000 231,298,685 0.1061 0.099 0.099 0.100 0.096 0.115 2,180,259,000 0.1061 -5.71%
2023-07-14 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2023-03-31 0 0.105 0.105 0.106 0.104 0.113 2,320,999,000 247,990,874 0.1068 0.105 0.105 0.106 0.104 0.113 2,320,999,000 0.1068 -3.67%
2023-03-30 0 0.109 0.108 0.109 0.108 0.118 2,348,788,000 259,793,354 0.1106 0.109 0.108 0.109 0.108 0.118 2,348,788,000 0.1106 -6.03%
2023-03-29 0 0.116 0.116 0.117 0.115 0.124 1,471,938,010 172,910,462 0.1175 0.116 0.116 0.117 0.115 0.124 1,471,938,010 0.1175 -4.13%
2023-03-28 0 0.121 0.120 0.121 0.119 0.131 1,303,357,000 161,338,999 0.1238 0.121 0.120 0.121 0.119 0.131 1,303,357,000 0.1238 -3.20%
2023-03-27 0 0.125 0.125 0.126 0.124 0.132 551,745,200 70,235,395 0.1273 0.125 0.125 0.126 0.124 0.132 551,745,200 0.1273 -2.34%
2023-03-24 0 0.128 0.127 0.128 0.126 0.134 521,316,000 67,323,294 0.1291 0.128 0.127 0.128 0.126 0.134 521,316,000 0.1291 -3.03%
2023-03-23 0 0.132 0.132 0.133 0.132 0.136 321,917,600 43,008,033 0.1336 0.132 0.132 0.133 0.132 0.136 321,917,600 0.1336 -2.22%
2023-03-22 0 0.135 0.134 0.135 0.134 0.141 319,399,000 43,725,218 0.1369 0.135 0.134 0.135 0.134 0.141 319,399,000 0.1369 -2.88%
2023-03-21 0 0.139 0.138 0.139 0.134 0.139 341,250,000 46,704,113 0.1369 0.139 0.138 0.139 0.134 0.139 341,250,000 0.1369 5.30%
2023-03-20 0 0.132 0.132 0.133 0.131 0.140 297,128,230 40,095,382 0.1349 0.132 0.132 0.133 0.131 0.140 297,128,230 0.1349 -3.65%
2023-03-17 0 0.137 0.137 0.138 0.132 0.139 639,577,414 87,012,011 0.1360 0.137 0.137 0.138 0.132 0.139 639,577,414 0.1360 3.79%
2023-03-16 0 0.132 0.131 0.132 0.128 0.134 317,228,000 41,609,534 0.1312 0.132 0.131 0.132 0.128 0.134 317,228,000 0.1312 2.33%
2023-03-15 0 0.129 0.129 0.130 0.128 0.133 435,252,000 56,555,861 0.1299 0.129 0.129 0.130 0.128 0.133 435,252,000 0.1299 1.57%
2023-03-14 0 0.127 0.127 0.128 0.127 0.138 523,730,338 69,471,854 0.1326 0.127 0.127 0.128 0.127 0.138 523,730,338 0.1326 -6.62%
2023-03-13 0 0.136 0.135 0.136 0.133 0.141 533,095,000 72,243,176 0.1355 0.136 0.135 0.136 0.133 0.141 533,095,000 0.1355 -2.16%
2023-03-10 0 0.139 0.138 0.139 0.137 0.141 473,941,000 66,032,628 0.1393 0.139 0.138 0.139 0.137 0.141 473,941,000 0.1393 -2.11%
2023-03-09 0 0.142 0.142 0.143 0.140 0.147 379,450,010 54,224,213 0.1429 0.142 0.142 0.143 0.140 0.147 379,450,010 0.1429 -1.39%
2023-03-08 0 0.144 0.144 0.145 0.138 0.149 857,741,000 122,961,268 0.1434 0.144 0.144 0.145 0.138 0.149 857,741,000 0.1434 2.13%
2023-03-07 0 0.141 0.141 0.142 0.140 0.149 536,505,180 77,321,628 0.1441 0.141 0.141 0.142 0.140 0.149 536,505,180 0.1441 -4.08%
2023-03-06 0 0.147 0.146 0.147 0.145 0.155 534,288,000 79,431,599 0.1487 0.147 0.146 0.147 0.145 0.155 534,288,000 0.1487 -3.92%
2023-03-03 0 0.153 0.153 0.154 0.153 0.158 409,593,200 63,392,145 0.1548 0.153 0.153 0.154 0.153 0.158 409,593,200 0.1548 0.00%
2023-03-02 0 0.153 0.153 0.154 0.152 0.159 527,439,000 81,579,498 0.1547 0.153 0.153 0.154 0.152 0.159 527,439,000 0.1547 -1.29%
2023-03-01 0 0.155 0.154 0.155 0.152 0.159 908,575,000 140,848,917 0.1550 0.155 0.154 0.155 0.152 0.159 908,575,000 0.1550 -1.90%
2023-02-28 0 0.158 0.157 0.158 0.143 0.158 1,351,522,205 205,455,130 0.1520 0.158 0.157 0.158 0.143 0.158 1,351,522,205 0.1520 8.97%
2023-02-27 0 0.145 0.145 0.146 0.144 0.156 789,954,000 117,154,593 0.1483 0.145 0.145 0.146 0.144 0.156 789,954,000 0.1483 -5.23%
2023-02-24 0 0.153 0.153 0.154 0.152 0.164 1,090,717,000 171,638,889 0.1574 0.153 0.153 0.154 0.152 0.164 1,090,717,000 0.1574 -1.92%
2023-02-23 0 0.156 0.155 0.156 0.143 0.160 1,775,025,000 272,487,997 0.1535 0.156 0.155 0.156 0.143 0.160 1,775,025,000 0.1535 8.33%
2023-02-22 0 0.144 0.143 0.144 0.138 0.147 764,215,000 109,836,531 0.1437 0.144 0.143 0.144 0.138 0.147 764,215,000 0.1437 2.86%
2023-02-21 0 0.140 0.140 0.141 0.137 0.143 582,068,765 81,555,787 0.1401 0.140 0.140 0.141 0.137 0.143 582,068,765 0.1401 0.00%
2023-02-20 0 0.140 0.140 0.141 0.135 0.142 601,148,000 83,302,070 0.1386 0.140 0.140 0.141 0.135 0.142 601,148,000 0.1386 3.70%
2023-02-17 0 0.135 0.135 0.136 0.133 0.143 646,463,000 88,959,260 0.1376 0.135 0.135 0.136 0.133 0.143 646,463,000 0.1376 -3.57%
2023-02-16 0 0.140 0.139 0.140 0.137 0.147 1,022,468,000 145,583,062 0.1424 0.140 0.139 0.140 0.137 0.147 1,022,468,000 0.1424 2.19%
2023-02-15 0 0.137 0.137 0.138 0.136 0.147 1,184,604,936 165,563,397 0.1398 0.137 0.137 0.138 0.136 0.147 1,184,604,936 0.1398 -6.16%
2023-02-14 0 0.146 0.146 0.147 0.146 0.154 780,663,000 116,598,312 0.1494 0.146 0.146 0.147 0.146 0.154 780,663,000 0.1494 -3.95%
2023-02-13 0 0.152 0.152 0.153 0.151 0.162 731,347,000 113,500,315 0.1552 0.152 0.152 0.153 0.151 0.162 731,347,000 0.1552 -1.94%
2023-02-10 0 0.155 0.154 0.155 0.146 0.163 1,982,562,000 307,053,627 0.1549 0.155 0.154 0.155 0.146 0.163 1,982,562,000 0.1549 4.03%
2023-02-09 0 0.149 0.149 0.150 0.144 0.152 1,289,887,000 192,031,329 0.1489 0.149 0.149 0.150 0.144 0.152 1,289,887,000 0.1489 2.76%
2023-02-08 0 0.145 0.145 0.146 0.144 0.168 2,821,364,000 430,865,100 0.1527 0.145 0.145 0.146 0.144 0.168 2,821,364,000 0.1527 -13.17%
2023-02-07 0 0.167 0.166 0.167 0.166 0.180 1,421,874,000 245,019,196 0.1723 0.167 0.166 0.167 0.166 0.180 1,421,874,000 0.1723 -2.91%
2023-02-06 0 0.172 0.171 0.172 0.163 0.178 2,081,610,520 355,291,212 0.1707 0.172 0.171 0.172 0.163 0.178 2,081,610,520 0.1707 0.00%
2023-02-03 0 0.172 0.172 0.173 0.165 0.182 3,528,859,665 612,214,765 0.1735 0.172 0.172 0.173 0.165 0.182 3,528,859,665 0.1735 1.18%
2023-02-02 0 0.170 0.170 0.171 0.144 0.184 6,080,331,422 1,034,567,339 0.1701 0.170 0.170 0.171 0.144 0.184 6,080,331,422 0.1701 16.44%
2023-02-01 0 0.146 0.146 0.147 0.139 0.148 1,399,817,000 201,913,899 0.1442 0.146 0.146 0.147 0.139 0.148 1,399,817,000 0.1442 4.29%
2023-01-31 0 0.140 0.139 0.140 0.133 0.142 872,166,861 119,778,748 0.1373 0.140 0.139 0.140 0.133 0.142 872,166,861 0.1373 2.19%
2023-01-30 0 0.137 0.137 0.138 0.132 0.145 1,851,450,045 257,671,182 0.1392 0.137 0.137 0.138 0.132 0.145 1,851,450,045 0.1392 1.48%
2023-01-27 0 0.135 0.135 0.136 0.133 0.145 322,163,940 44,267,413 0.1374 0.135 0.135 0.136 0.133 0.145 322,163,940 0.1374 -6.90%
2023-01-26 0 0.145 0.144 0.145 0.129 0.148 508,537,000 70,460,135 0.1386 0.145 0.144 0.145 0.129 0.148 508,537,000 0.1386 13.28%
2023-01-20 0 0.128 0.127 0.128 0.123 0.129 217,957,000 27,472,665 0.1260 0.128 0.127 0.128 0.123 0.129 217,957,000 0.1260 2.40%
2023-01-19 0 0.125 0.125 0.126 0.118 0.128 346,052,000 42,795,939 0.1237 0.125 0.125 0.126 0.118 0.128 346,052,000 0.1237 0.81%
2023-01-18 0 0.124 0.124 0.125 0.121 0.131 1,115,345,000 140,400,378 0.1259 0.124 0.124 0.125 0.121 0.131 1,115,345,000 0.1259 -2.36%
2023-01-17 0 0.127 0.127 0.128 0.126 0.135 1,092,330,000 140,545,718 0.1287 0.127 0.127 0.128 0.126 0.135 1,092,330,000 0.1287 -5.22%
2023-01-16 0 0.134 0.134 0.135 0.124 0.138 2,872,088,192 383,411,619 0.1335 0.134 0.134 0.135 0.124 0.138 2,872,088,192 0.1335 8.06%
2023-01-13 0 0.124 0.124 0.125 0.119 0.127 1,191,429,000 146,530,555 0.1230 0.124 0.124 0.125 0.119 0.127 1,191,429,000 0.1230 3.33%
2023-01-12 0 0.120 0.119 0.120 0.116 0.123 1,112,650,000 133,166,323 0.1197 0.120 0.119 0.120 0.116 0.123 1,112,650,000 0.1197 0.84%
2023-01-11 0 0.119 0.118 0.119 0.118 0.135 3,321,999,160 416,581,052 0.1254 0.119 0.118 0.119 0.118 0.135 3,321,999,160 0.1254 -4.80%
2023-01-10 0 0.125 0.124 0.125 0.124 0.140 2,654,713,000 345,471,680 0.1301 0.125 0.124 0.125 0.124 0.140 2,654,713,000 0.1301 -9.42%
2023-01-09 0 0.138 0.138 0.139 0.116 0.144 6,171,900,900 825,725,442 0.1338 0.138 0.138 0.139 0.116 0.144 6,171,900,900 0.1338 21.05%
2023-01-06 0 0.114 0.114 0.115 0.107 0.123 2,766,243,800 316,542,559 0.1144 0.114 0.114 0.115 0.107 0.123 2,766,243,800 0.1144 4.59%
2023-01-05 0 0.109 0.108 0.109 0.108 0.112 1,396,092,000 153,312,583 0.1098 0.109 0.108 0.109 0.108 0.112 1,396,092,000 0.1098 -1.80%
2023-01-04 0 0.111 0.111 0.112 0.110 0.114 1,271,378,331 142,184,889 0.1118 0.111 0.111 0.112 0.110 0.114 1,271,378,331 0.1118 -1.77%
2023-01-03 0 0.113 0.112 0.113 0.107 0.119 2,282,852,000 255,637,385 0.1120 0.113 0.112 0.113 0.107 0.119 2,282,852,000 0.1120 2.73%
2022-12-30 0 0.110 0.109 0.110 0.106 0.117 2,714,761,000 305,027,127 0.1124 0.110 0.109 0.110 0.106 0.117 2,714,761,000 0.1124 -4.35%
2022-12-29 0 0.115 0.114 0.115 0.114 0.122 2,019,199,180 237,128,300 0.1174 0.115 0.114 0.115 0.114 0.122 2,019,199,180 0.1174 -3.36%
2022-12-28 0 0.119 0.119 0.120 0.118 0.127 2,239,358,000 273,714,591 0.1222 0.119 0.119 0.120 0.118 0.127 2,239,358,000 0.1222 -4.80%
2022-12-23 0 0.125 0.124 0.125 0.123 0.137 2,178,982,000 280,917,747 0.1289 0.125 0.124 0.125 0.123 0.137 2,178,982,000 0.1289 -4.58%
2022-12-22 0 0.131 0.131 0.132 0.131 0.138 1,171,626,594 157,427,571 0.1344 0.131 0.131 0.132 0.131 0.138 1,171,626,594 0.1344 -2.96%
2022-12-21 0 0.135 0.134 0.135 0.132 0.142 1,935,713,674 264,331,752 0.1366 0.135 0.134 0.135 0.132 0.142 1,935,713,674 0.1366 -1.46%
2022-12-20 0 0.137 0.137 0.138 0.135 0.153 1,983,928,000 283,395,329 0.1428 0.137 0.137 0.138 0.135 0.153 1,983,928,000 0.1428 -10.46%
2022-12-19 0 0.153 0.152 0.153 0.146 0.156 1,318,475,027 198,913,530 0.1509 0.153 0.152 0.153 0.146 0.156 1,318,475,027 0.1509 2.68%
2022-12-16 0 0.149 0.149 0.150 0.144 0.152 1,406,350,000 208,506,204 0.1483 0.149 0.149 0.150 0.144 0.152 1,406,350,000 0.1483 0.00%
2022-12-15 0 0.149 0.148 0.149 0.148 0.164 1,910,686,000 293,461,571 0.1536 0.149 0.148 0.149 0.148 0.164 1,910,686,000 0.1536 -0.67%
2022-12-14 0 0.150 0.150 0.151 0.147 0.160 1,922,417,000 293,593,330 0.1527 0.150 0.150 0.151 0.147 0.160 1,922,417,000 0.1527 -2.60%
2022-12-13 0 0.154 0.153 0.154 0.148 0.167 2,627,464,000 414,867,807 0.1579 0.154 0.153 0.154 0.148 0.167 2,627,464,000 0.1579 0.00%
2022-12-12 0 0.154 0.153 0.154 0.152 0.168 2,157,480,303 343,035,861 0.1590 0.154 0.153 0.154 0.152 0.168 2,157,480,303 0.1590 -7.78%
2022-12-09 0 0.167 0.167 0.168 0.165 0.181 3,611,113,000 621,244,582 0.1720 0.167 0.167 0.168 0.165 0.181 3,611,113,000 0.1720 5.03%
2022-12-08 0 0.159 0.158 0.159 0.156 0.167 2,373,874,000 383,351,430 0.1615 0.159 0.158 0.159 0.156 0.167 2,373,874,000 0.1615 -1.24%
2022-12-07 0 0.161 0.160 0.161 0.158 0.176 2,950,344,000 495,168,390 0.1678 0.161 0.160 0.161 0.158 0.176 2,950,344,000 0.1678 -5.85%
2022-12-06 0 0.171 0.171 0.172 0.166 0.182 2,951,046,000 513,320,222 0.1739 0.171 0.171 0.172 0.166 0.182 2,951,046,000 0.1739 0.00%
2022-12-05 0 0.171 0.170 0.171 0.169 0.185 3,478,957,912 610,838,644 0.1756 0.171 0.170 0.171 0.169 0.185 3,478,957,912 0.1756 0.59%
2022-12-02 0 0.170 0.170 0.171 0.166 0.200 4,035,448,912 731,054,335 0.1812 0.170 0.170 0.171 0.166 0.200 4,035,448,912 0.1812 -14.14%
2022-12-01 0 0.198 0.197 0.198 0.190 0.218 5,017,888,828 1,021,785,735 0.2036 0.198 0.197 0.198 0.190 0.218 5,017,888,828 0.2036 0.51%
2022-11-30 0 0.197 0.196 0.197 0.166 0.204 6,656,341,615 1,275,260,000 0.1916 0.197 0.196 0.197 0.166 0.204 6,656,341,615 0.1916 17.26%
2022-11-29 0 0.168 0.167 0.168 0.161 0.182 3,778,056,000 643,361,627 0.1703 0.168 0.167 0.168 0.161 0.182 3,778,056,000 0.1703 -2.89%
2022-11-28 0 0.173 0.172 0.173 0.157 0.195 7,919,623,000 1,435,292,248 0.1812 0.173 0.172 0.173 0.157 0.195 7,919,623,000 0.1812 3.59%
2022-11-25 0 0.167 0.167 0.168 0.117 0.170 6,230,619,936 949,802,385 0.1524 0.167 0.167 0.168 0.117 0.170 6,230,619,936 0.1524 40.34%
2022-11-24 0 0.119 0.118 0.119 0.117 0.121 332,047,600 39,304,264 0.1184 0.119 0.118 0.119 0.117 0.121 332,047,600 0.1184 1.71%
2022-11-23 0 0.117 0.117 0.118 0.117 0.121 294,875,000 34,851,723 0.1182 0.117 0.117 0.118 0.117 0.121 294,875,000 0.1182 -2.50%
2022-11-22 0 0.120 0.119 0.120 0.117 0.123 370,062,800 43,980,703 0.1188 0.120 0.119 0.120 0.117 0.123 370,062,800 0.1188 0.84%
2022-11-21 0 0.119 0.118 0.119 0.117 0.123 635,912,000 75,486,151 0.1187 0.119 0.118 0.119 0.117 0.123 635,912,000 0.1187 -2.46%
2022-11-18 0 0.122 0.122 0.123 0.122 0.128 632,386,880 78,634,647 0.1243 0.122 0.122 0.123 0.122 0.128 632,386,880 0.1243 -0.81%
2022-11-17 0 0.123 0.122 0.123 0.122 0.136 1,531,888,000 197,625,202 0.1290 0.123 0.122 0.123 0.122 0.136 1,531,888,000 0.1290 -12.14%
2022-11-16 0 0.140 0.139 0.140 0.140 0.155 1,573,844,020 233,490,397 0.1484 0.140 0.139 0.140 0.140 0.155 1,573,844,020 0.1484 -6.67%
2022-11-15 0 0.150 0.149 0.150 0.138 0.153 2,298,814,061 335,413,024 0.1459 0.150 0.149 0.150 0.138 0.153 2,298,814,061 0.1459 4.90%
2022-11-14 0 0.143 0.143 0.144 0.129 0.144 2,150,513,000 295,931,198 0.1376 0.143 0.143 0.144 0.129 0.144 2,150,513,000 0.1376 11.72%
2022-11-11 0 0.128 0.127 0.128 0.121 0.129 1,173,012,736 147,619,928 0.1258 0.128 0.127 0.128 0.121 0.129 1,173,012,736 0.1258 7.56%
2022-11-10 0 0.119 0.119 0.120 0.117 0.131 908,767,000 110,454,581 0.1215 0.119 0.119 0.120 0.117 0.131 908,767,000 0.1215 -8.46%
2022-11-09 0 0.130 0.130 0.131 0.130 0.146 563,349,000 77,696,677 0.1379 0.130 0.130 0.131 0.130 0.146 563,349,000 0.1379 -4.41%
2022-11-08 0 0.136 0.135 0.136 0.135 0.146 367,269,000 51,355,809 0.1398 0.136 0.135 0.136 0.135 0.146 367,269,000 0.1398 -4.23%
2022-11-07 0 0.142 0.141 0.142 0.125 0.147 953,885,412 131,764,659 0.1381 0.142 0.141 0.142 0.125 0.147 953,885,412 0.1381 12.70%
2022-11-04 0 0.126 0.125 0.126 0.117 0.129 556,658,597 68,742,002 0.1235 0.126 0.125 0.126 0.117 0.129 556,658,597 0.1235 1.61%
2022-11-03 0 0.124 0.123 0.124 0.123 0.130 198,486,000 25,021,718 0.1261 0.124 0.123 0.124 0.123 0.130 198,486,000 0.1261 -3.88%
2022-11-02 0 0.129 0.128 0.129 0.124 0.130 154,797,000 19,662,950 0.1270 0.129 0.128 0.129 0.124 0.130 154,797,000 0.1270 0.78%
2022-11-01 0 0.128 0.128 0.129 0.126 0.132 322,317,000 41,607,872 0.1291 0.128 0.128 0.129 0.126 0.132 322,317,000 0.1291 0.00%
2022-10-31 0 0.128 0.126 0.128 0.125 0.131 204,095,000 25,943,815 0.1271 0.128 0.126 0.128 0.125 0.131 204,095,000 0.1271 -1.54%
2022-10-28 0 0.130 0.128 0.130 0.127 0.134 153,101,000 19,939,424 0.1302 0.130 0.128 0.130 0.127 0.134 153,101,000 0.1302 -2.26%
2022-10-27 0 0.133 0.132 0.133 0.130 0.138 465,411,000 62,644,633 0.1346 0.133 0.132 0.133 0.130 0.138 465,411,000 0.1346 4.72%
2022-10-26 0 0.127 0.126 0.127 0.118 0.134 621,021,000 78,941,665 0.1271 0.127 0.126 0.127 0.118 0.134 621,021,000 0.1271 6.72%
2022-10-25 0 0.119 0.119 0.120 0.116 0.122 267,438,000 31,699,157 0.1185 0.119 0.119 0.120 0.116 0.122 267,438,000 0.1185 0.85%
2022-10-24 0 0.118 0.118 0.119 0.117 0.126 441,701,000 53,623,489 0.1214 0.118 0.118 0.119 0.117 0.126 441,701,000 0.1214 -7.09%
2022-10-21 0 0.127 0.126 0.127 0.126 0.132 361,136,000 46,468,836 0.1287 0.127 0.126 0.127 0.126 0.132 361,136,000 0.1287 0.00%
2022-10-20 0 0.127 0.127 0.128 0.126 0.130 344,525,000 43,869,311 0.1273 0.127 0.127 0.128 0.126 0.130 344,525,000 0.1273 -3.05%
2022-10-19 0 0.131 0.131 0.132 0.131 0.138 491,562,000 65,860,863 0.1340 0.131 0.131 0.132 0.131 0.138 491,562,000 0.1340 -3.68%
2022-10-18 0 0.136 0.135 0.136 0.133 0.140 644,133,000 87,044,843 0.1351 0.136 0.135 0.136 0.133 0.140 644,133,000 0.1351 -2.16%
2022-10-17 0 0.139 0.138 0.139 0.137 0.142 697,275,000 96,969,898 0.1391 0.139 0.138 0.139 0.137 0.142 697,275,000 0.1391 0.00%
2022-10-14 0 0.139 0.139 0.140 0.138 0.144 622,330,000 87,385,598 0.1404 0.139 0.139 0.140 0.138 0.144 622,330,000 0.1404 1.46%
2022-10-13 0 0.137 0.137 0.138 0.137 0.141 290,308,600 40,337,378 0.1389 0.137 0.137 0.138 0.137 0.141 290,308,600 0.1389 -1.44%
2022-10-12 0 0.139 0.138 0.139 0.135 0.143 289,838,000 40,144,895 0.1385 0.139 0.138 0.139 0.135 0.143 289,838,000 0.1385 -0.71%
2022-10-11 0 0.140 0.139 0.140 0.137 0.145 258,453,583 36,407,491 0.1409 0.140 0.139 0.140 0.137 0.145 258,453,583 0.1409 -1.41%
2022-10-10 0 0.142 0.142 0.143 0.141 0.150 429,911,098 61,930,645 0.1441 0.142 0.142 0.143 0.141 0.150 429,911,098 0.1441 -4.70%
2022-10-07 0 0.149 0.149 0.150 0.142 0.160 169,663,000 25,314,716 0.1492 0.149 0.149 0.150 0.142 0.160 169,663,000 0.1492 -3.87%
2022-10-06 0 0.155 0.154 0.155 0.147 0.176 318,423,000 49,864,228 0.1566 0.155 0.154 0.155 0.147 0.176 318,423,000 0.1566 2.65%
2022-10-05 0 0.151 0.151 0.153 0.150 0.158 99,693,000 15,326,132 0.1537 0.151 0.151 0.153 0.150 0.158 99,693,000 0.1537 -1.31%
2022-10-03 0 0.153 0.149 0.153 0.145 0.154 103,856,000 15,452,967 0.1488 0.153 0.149 0.153 0.145 0.154 103,856,000 0.1488 4.08%
2022-09-30 0 0.147 0.147 0.148 0.145 0.154 71,566,204 10,598,277 0.1481 0.147 0.147 0.148 0.145 0.154 71,566,204 0.1481 1.38%
2022-09-29 0 0.145 0.145 0.147 0.140 0.158 275,876,918 41,239,797 0.1495 0.145 0.145 0.147 0.140 0.158 275,876,918 0.1495 -3.33%
2022-09-28 0 0.150 0.149 0.150 0.149 0.159 515,940,454 79,034,442 0.1532 0.150 0.149 0.150 0.149 0.159 515,940,454 0.1532 -3.23%
2022-09-27 0 0.155 0.155 0.156 0.143 0.157 671,173,800 99,985,851 0.1490 0.155 0.155 0.156 0.143 0.157 671,173,800 0.1490 0.00%
2022-09-26 0 0.155 0.154 0.155 0.150 0.162 279,716,650 43,739,627 0.1564 0.155 0.154 0.155 0.150 0.162 279,716,650 0.1564 -1.27%
2022-09-23 0 0.157 0.157 0.158 0.155 0.165 328,820,000 52,312,989 0.1591 0.157 0.157 0.158 0.155 0.165 328,820,000 0.1591 1.29%
2022-09-22 0 0.155 0.155 0.156 0.152 0.160 486,289,000 76,057,177 0.1564 0.155 0.155 0.156 0.152 0.160 486,289,000 0.1564 -3.12%
2022-09-21 0 0.160 0.160 0.161 0.152 0.175 980,212,000 157,588,720 0.1608 0.160 0.160 0.161 0.152 0.175 980,212,000 0.1608 -3.03%
2022-09-20 0 0.165 0.164 0.165 0.162 0.176 921,495,000 152,830,399 0.1659 0.165 0.164 0.165 0.162 0.176 921,495,000 0.1659 -5.71%
2022-09-19 0 0.175 0.174 0.175 0.174 0.183 526,019,865 92,636,808 0.1761 0.175 0.174 0.175 0.174 0.183 526,019,865 0.1761 -3.31%
2022-09-16 0 0.181 0.180 0.181 0.170 0.188 708,293,057 126,373,993 0.1784 0.181 0.180 0.181 0.170 0.188 708,293,057 0.1784 -2.69%
2022-09-15 0 0.186 0.186 0.187 0.186 0.193 549,101,440 103,781,111 0.1890 0.186 0.186 0.187 0.186 0.193 549,101,440 0.1890 -2.11%
2022-09-14 0 0.190 0.189 0.190 0.182 0.220 3,738,112,000 720,313,895 0.1927 0.190 0.189 0.190 0.182 0.220 3,738,112,000 0.1927 -21.81%
2022-09-13 0 0.243 0.242 0.243 0.239 0.246 401,470,808 97,169,765 0.2420 0.243 0.242 0.243 0.239 0.246 401,470,808 0.2420 -1.22%
2022-09-09 0 0.246 0.245 0.246 0.242 0.249 471,462,000 116,054,505 0.2462 0.246 0.245 0.246 0.242 0.249 471,462,000 0.2462 0.41%
2022-09-08 0 0.245 0.244 0.245 0.243 0.246 127,606,304 31,153,114 0.2441 0.245 0.244 0.245 0.243 0.246 127,606,304 0.2441 0.00%
2022-09-07 0 0.245 0.244 0.245 0.243 0.247 190,314,777 46,674,027 0.2452 0.245 0.244 0.245 0.243 0.247 190,314,777 0.2452 0.00%
2022-09-06 0 0.245 0.244 0.245 0.242 0.255 317,265,000 78,335,318 0.2469 0.245 0.244 0.245 0.242 0.255 317,265,000 0.2469 -1.61%
2022-09-05 0 0.249 0.248 0.249 0.246 0.255 319,721,000 79,305,118 0.2480 0.249 0.248 0.249 0.246 0.255 319,721,000 0.2480 -2.35%
2022-09-02 0 0.255 0.250 0.255 0.241 0.265 678,443,080 172,438,991 0.2542 0.255 0.250 0.255 0.241 0.265 678,443,080 0.2542 6.25%
2022-09-01 0 0.240 0.240 0.241 0.240 0.247 170,280,000 41,307,209 0.2426 0.240 0.240 0.241 0.240 0.247 170,280,000 0.2426 -2.44%
2022-08-31 0 0.246 0.245 0.246 0.239 0.249 212,093,196 51,805,591 0.2443 0.246 0.245 0.246 0.239 0.249 212,093,196 0.2443 1.23%
2022-08-30 0 0.243 0.242 0.243 0.239 0.248 361,077,100 87,164,027 0.2414 0.243 0.242 0.243 0.239 0.248 361,077,100 0.2414 -2.41%
2022-08-29 0 0.249 0.249 0.250 0.232 0.260 889,120,000 219,145,729 0.2465 0.249 0.249 0.250 0.232 0.260 889,120,000 0.2465 1.22%
2022-08-26 0 0.246 0.245 0.246 0.239 0.250 547,416,256 133,765,224 0.2444 0.246 0.245 0.246 0.239 0.250 547,416,256 0.2444 2.07%
2022-08-25 0 0.241 0.241 0.242 0.236 0.243 260,735,223 62,812,534 0.2409 0.241 0.241 0.242 0.236 0.243 260,735,223 0.2409 0.84%
2022-08-24 0 0.239 0.238 0.239 0.236 0.249 469,033,600 113,457,615 0.2419 0.239 0.238 0.239 0.236 0.249 469,033,600 0.2419 -0.83%
2022-08-23 0 0.241 0.240 0.241 0.235 0.255 741,945,400 181,045,572 0.2440 0.241 0.240 0.241 0.235 0.255 741,945,400 0.2440 3.88%
2022-08-22 0 0.232 0.231 0.232 0.230 0.320 2,981,185,000 775,754,514 0.2602 0.232 0.231 0.232 0.230 0.320 2,981,185,000 0.2602 -20.00%
2022-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-20 0 0.290 0.285 0.290 0.285 0.320 811,105,000 241,788,735 0.2981 0.290 0.285 0.290 0.285 0.320 811,105,000 0.2981 -7.94%
2022-07-19 0 0.315 0.310 0.315 0.310 0.325 146,796,900 46,392,060 0.3160 0.315 0.310 0.315 0.310 0.325 146,796,900 0.3160 -3.08%
2022-07-18 0 0.325 0.320 0.325 0.315 0.330 145,789,100 46,885,974 0.3216 0.325 0.320 0.325 0.315 0.330 145,789,100 0.3216 1.56%
2022-07-15 0 0.320 0.315 0.320 0.310 0.335 418,967,648 133,060,209 0.3176 0.320 0.315 0.320 0.310 0.335 418,967,648 0.3176 -3.03%
2022-07-14 0 0.330 0.330 0.335 0.325 0.345 229,867,000 76,625,709 0.3333 0.330 0.330 0.335 0.325 0.345 229,867,000 0.3333 -2.94%
2022-07-13 0 0.340 0.335 0.340 0.330 0.350 190,460,000 64,537,855 0.3389 0.340 0.335 0.340 0.330 0.350 190,460,000 0.3389 -1.45%
2022-07-12 0 0.345 0.340 0.345 0.340 0.360 229,754,009 80,134,256 0.3488 0.345 0.340 0.345 0.340 0.360 229,754,009 0.3488 -4.17%
2022-07-11 0 0.360 0.355 0.360 0.355 0.375 258,463,000 93,339,350 0.3611 0.360 0.355 0.360 0.355 0.375 258,463,000 0.3611 -4.00%
2022-07-08 0 0.375 0.370 0.375 0.370 0.380 218,667,000 82,048,658 0.3752 0.375 0.370 0.375 0.370 0.380 218,667,000 0.3752 0.00%
2022-07-07 0 0.375 0.370 0.375 0.365 0.380 193,568,030 72,140,831 0.3727 0.375 0.370 0.375 0.365 0.380 193,568,030 0.3727 1.35%
2022-07-06 0 0.370 0.370 0.375 0.365 0.380 202,105,000 74,914,585 0.3707 0.370 0.370 0.375 0.365 0.380 202,105,000 0.3707 1.37%
2022-07-05 0 0.365 0.365 0.370 0.365 0.385 239,913,340 89,603,834 0.3735 0.365 0.365 0.370 0.365 0.385 239,913,340 0.3735 -2.67%
2022-07-04 0 0.375 0.375 0.380 0.370 0.390 196,147,527 74,478,981 0.3797 0.375 0.375 0.380 0.370 0.390 196,147,527 0.3797 -1.32%
2022-06-30 0 0.380 0.380 0.385 0.380 0.395 242,218,172 93,527,221 0.3861 0.380 0.380 0.385 0.380 0.395 242,218,172 0.3861 -1.30%
2022-06-29 0 0.385 0.385 0.390 0.385 0.405 435,824,699 170,921,766 0.3922 0.385 0.385 0.390 0.385 0.405 435,824,699 0.3922 -2.53%
2022-06-28 0 0.395 0.395 0.400 0.380 0.420 3,371,549,000 1,353,563,120 0.4015 0.395 0.395 0.400 0.380 0.420 3,371,549,000 0.4015 -13.19%
2022-06-27 0 0.455 0.455 0.460 0.425 0.550 1,326,005,868 635,256,412 0.4791 0.455 0.455 0.460 0.425 0.550 1,326,005,868 0.4791 7.06%
2022-06-24 0 0.425 0.425 0.430 0.420 0.435 143,599,800 61,142,412 0.4258 0.425 0.425 0.430 0.420 0.435 143,599,800 0.4258 0.00%
2022-06-23 0 0.425 0.425 0.430 0.425 0.455 234,521,000 102,288,505 0.4362 0.425 0.425 0.430 0.425 0.455 234,521,000 0.4362 1.19%
2022-06-22 0 0.420 0.420 0.425 0.410 0.455 376,142,000 162,837,355 0.4329 0.420 0.420 0.425 0.410 0.455 376,142,000 0.4329 -1.18%
2022-06-21 0 0.425 0.425 0.430 0.400 0.440 246,010,850 104,126,215 0.4233 0.425 0.425 0.430 0.400 0.440 246,010,850 0.4233 2.41%
2022-06-20 0 0.415 0.410 0.415 0.410 0.440 222,884,000 93,820,390 0.4209 0.415 0.410 0.415 0.410 0.440 222,884,000 0.4209 0.00%
2022-06-17 0 0.415 0.415 0.420 0.415 0.500 590,322,525 262,576,170 0.4448 0.415 0.415 0.420 0.415 0.500 590,322,525 0.4448 -11.70%
2022-06-16 0 0.470 0.465 0.470 0.360 0.530 1,349,291,000 608,803,765 0.4512 0.470 0.465 0.470 0.360 0.530 1,349,291,000 0.4512 25.33%
2022-06-15 0 0.375 0.370 0.375 0.360 0.385 187,170,000 69,733,275 0.3726 0.375 0.370 0.375 0.360 0.385 187,170,000 0.3726 2.74%
2022-06-14 0 0.365 0.360 0.365 0.345 0.370 150,826,670 53,867,112 0.3571 0.365 0.360 0.365 0.345 0.370 150,826,670 0.3571 2.82%
2022-06-13 0 0.355 0.355 0.360 0.350 0.370 127,219,000 46,024,685 0.3618 0.355 0.355 0.360 0.350 0.370 127,219,000 0.3618 -2.74%
2022-06-10 0 0.365 0.365 0.370 0.355 0.380 131,983,760 48,353,365 0.3664 0.365 0.365 0.370 0.355 0.380 131,983,760 0.3664 0.00%
2022-06-09 0 0.365 0.360 0.365 0.360 0.380 113,328,322 41,597,944 0.3671 0.365 0.360 0.365 0.360 0.380 113,328,322 0.3671 -2.67%
2022-06-08 0 0.375 0.375 0.380 0.370 0.380 92,542,000 34,819,500 0.3763 0.375 0.375 0.380 0.370 0.380 92,542,000 0.3763 -1.32%
2022-06-07 0 0.380 0.375 0.380 0.370 0.385 115,674,300 43,536,251 0.3764 0.380 0.375 0.380 0.370 0.385 115,674,300 0.3764 -1.30%
2022-06-06 0 0.385 0.380 0.385 0.375 0.400 161,740,793 61,910,166 0.3828 0.385 0.380 0.385 0.375 0.400 161,740,793 0.3828 -2.53%
2022-06-02 0 0.395 0.390 0.395 0.390 0.410 112,401,852 44,455,232 0.3955 0.395 0.390 0.395 0.390 0.410 112,401,852 0.3955 -2.47%
2022-06-01 0 0.405 0.400 0.405 0.380 0.405 324,884,164 127,854,986 0.3935 0.405 0.400 0.405 0.380 0.405 324,884,164 0.3935 3.85%
2022-05-31 0 0.390 0.390 0.395 0.390 0.405 718,533,609 281,178,605 0.3913 0.390 0.390 0.395 0.390 0.405 718,533,609 0.3913 -2.50%
2022-05-30 0 0.400 0.400 0.405 0.385 0.405 80,680,614 32,135,731 0.3983 0.400 0.400 0.405 0.385 0.405 80,680,614 0.3983 1.27%
2022-05-27 0 0.395 0.395 0.400 0.385 0.435 257,508,700 103,520,612 0.4020 0.395 0.395 0.400 0.385 0.435 257,508,700 0.4020 -4.82%
2022-05-26 0 0.415 0.415 0.420 0.395 0.420 85,035,697 35,030,811 0.4120 0.415 0.415 0.420 0.395 0.420 85,035,697 0.4120 2.47%
2022-05-25 0 0.405 0.405 0.410 0.405 0.425 172,655,465 71,009,266 0.4113 0.405 0.405 0.410 0.405 0.425 172,655,465 0.4113 -3.57%
2022-05-24 0 0.420 0.420 0.425 0.400 0.440 240,637,237 101,942,381 0.4236 0.420 0.420 0.425 0.400 0.440 240,637,237 0.4236 3.70%
2022-05-23 0 0.405 0.400 0.405 0.395 0.430 112,514,000 45,841,675 0.4074 0.405 0.400 0.405 0.395 0.430 112,514,000 0.4074 -4.71%
2022-05-20 0 0.425 0.425 0.430 0.420 0.450 117,720,870 50,887,480 0.4323 0.425 0.425 0.430 0.420 0.450 117,720,870 0.4323 -1.16%
2022-05-19 0 0.430 0.425 0.430 0.405 0.430 115,704,834 48,721,942 0.4211 0.430 0.425 0.430 0.405 0.430 115,704,834 0.4211 1.18%
2022-05-18 0 0.425 0.420 0.425 0.380 0.430 290,784,436 118,512,516 0.4076 0.425 0.420 0.425 0.380 0.430 290,784,436 0.4076 10.39%
2022-05-17 0 0.385 0.385 0.390 0.380 0.390 124,580,951 48,054,235 0.3857 0.385 0.385 0.390 0.380 0.390 124,580,951 0.3857 0.00%
2022-05-16 0 0.385 0.380 0.385 0.380 0.395 61,475,128 23,741,391 0.3862 0.385 0.380 0.385 0.380 0.395 61,475,128 0.3862 1.32%
2022-05-13 0 0.380 0.380 0.385 0.370 0.395 102,328,000 38,755,951 0.3787 0.380 0.380 0.385 0.370 0.395 102,328,000 0.3787 -1.30%
2022-05-12 0 0.385 0.380 0.385 0.370 0.385 65,382,000 24,854,535 0.3801 0.385 0.380 0.385 0.370 0.385 65,382,000 0.3801 0.00%
2022-05-11 0 0.385 0.380 0.385 0.370 0.390 95,654,700 36,750,555 0.3842 0.385 0.380 0.385 0.370 0.390 95,654,700 0.3842 4.05%
2022-05-10 0 0.370 0.370 0.375 0.350 0.375 119,157,799 43,361,198 0.3639 0.370 0.370 0.375 0.350 0.375 119,157,799 0.3639 0.00%
2022-05-06 0 0.370 0.365 0.370 0.350 0.380 124,366,371 45,674,161 0.3673 0.370 0.365 0.370 0.350 0.380 124,366,371 0.3673 0.00%
2022-05-05 0 0.370 0.370 0.375 0.370 0.405 227,633,000 87,349,778 0.3837 0.370 0.370 0.375 0.370 0.405 227,633,000 0.3837 -6.33%
2022-05-04 0 0.395 0.390 0.395 0.380 0.405 47,858,209 18,612,540 0.3889 0.395 0.390 0.395 0.380 0.405 47,858,209 0.3889 0.00%
2022-05-03 0 0.395 0.390 0.395 0.375 0.405 103,348,040 40,142,336 0.3884 0.395 0.390 0.395 0.375 0.405 103,348,040 0.3884 2.60%
2022-04-29 0 0.385 0.380 0.385 0.355 0.385 117,528,581 43,271,028 0.3682 0.385 0.380 0.385 0.355 0.385 117,528,581 0.3682 10.00%
2022-04-28 0 0.350 0.350 0.355 0.325 0.360 103,514,139 36,054,266 0.3483 0.350 0.350 0.355 0.325 0.360 103,514,139 0.3483 6.06%
2022-04-27 0 0.330 0.325 0.330 0.315 0.340 276,751,143 90,065,181 0.3254 0.330 0.325 0.330 0.315 0.340 276,751,143 0.3254 -2.94%
2022-04-26 0 0.340 0.335 0.340 0.330 0.390 367,546,000 128,495,136 0.3496 0.340 0.335 0.340 0.330 0.390 367,546,000 0.3496 -11.69%
2022-04-25 0 0.385 0.380 0.385 0.380 0.405 154,701,103 60,045,514 0.3881 0.385 0.380 0.385 0.380 0.405 154,701,103 0.3881 -6.10%
2022-04-22 0 0.410 0.405 0.410 0.375 0.410 161,566,895 64,344,813 0.3983 0.410 0.405 0.410 0.375 0.410 161,566,895 0.3983 5.13%
2022-04-21 0 0.390 0.385 0.390 0.385 0.430 583,975,894 230,823,513 0.3953 0.390 0.385 0.390 0.385 0.430 583,975,894 0.3953 -15.22%
2022-04-20 0 0.460 0.455 0.460 0.450 0.470 47,885,500 22,012,765 0.4597 0.460 0.455 0.460 0.450 0.470 47,885,500 0.4597 0.00%
2022-04-19 0 0.460 0.460 0.465 0.450 0.465 88,588,200 40,632,794 0.4587 0.460 0.460 0.465 0.450 0.465 88,588,200 0.4587 -2.13%
2022-04-14 0 0.470 0.465 0.470 0.455 0.475 73,826,434 34,516,148 0.4675 0.470 0.465 0.470 0.455 0.475 73,826,434 0.4675 2.17%
2022-04-13 0 0.460 0.455 0.460 0.450 0.465 42,169,000 19,337,175 0.4586 0.460 0.455 0.460 0.450 0.465 42,169,000 0.4586 -1.08%
2022-04-12 0 0.465 0.460 0.465 0.440 0.470 78,519,354 35,854,768 0.4566 0.465 0.460 0.465 0.440 0.470 78,519,354 0.4566 2.20%
2022-04-11 0 0.455 0.450 0.455 0.445 0.480 121,424,775 55,781,483 0.4594 0.455 0.450 0.455 0.445 0.480 121,424,775 0.4594 -5.21%
2022-04-08 0 0.480 0.480 0.485 0.470 0.490 101,312,504 48,694,690 0.4806 0.480 0.480 0.485 0.470 0.490 101,312,504 0.4806 -1.03%
2022-04-07 0 0.485 0.485 0.490 0.485 0.520 109,641,319 54,405,122 0.4962 0.485 0.485 0.490 0.485 0.520 109,641,319 0.4962 -3.00%
2022-04-06 0 0.500 0.500 0.510 0.485 0.520 115,159,676 57,772,563 0.5017 0.500 0.500 0.510 0.485 0.520 115,159,676 0.5017 -1.96%
2022-04-04 0 0.510 0.510 0.520 0.480 0.520 107,657,700 54,020,041 0.5018 0.510 0.510 0.520 0.480 0.520 107,657,700 0.5018 7.37%
2022-04-01 0 0.475 0.470 0.475 0.470 0.490 63,980,610 30,457,921 0.4760 0.475 0.470 0.475 0.470 0.490 63,980,610 0.4760 -3.06%
2022-03-31 0 0.490 0.490 0.495 0.490 0.510 42,717,416 21,229,709 0.4970 0.490 0.490 0.495 0.490 0.510 42,717,416 0.4970 -2.00%
2022-03-30 0 0.500 0.500 0.510 0.470 0.510 155,700,000 76,470,470 0.4911 0.500 0.500 0.510 0.470 0.510 155,700,000 0.4911 7.53%
2022-03-29 0 0.465 0.460 0.465 0.455 0.470 77,698,316 35,996,698 0.4633 0.465 0.460 0.465 0.455 0.470 77,698,316 0.4633 0.00%
2022-03-28 0 0.465 0.460 0.465 0.445 0.470 155,734,000 71,458,760 0.4589 0.465 0.460 0.465 0.445 0.470 155,734,000 0.4589 0.00%
2022-03-25 0 0.465 0.465 0.470 0.460 0.500 129,199,000 61,536,018 0.4763 0.465 0.465 0.470 0.460 0.500 129,199,000 0.4763 -6.06%
2022-03-24 0 0.495 0.490 0.495 0.490 0.510 53,393,000 26,671,682 0.4995 0.495 0.490 0.495 0.490 0.510 53,393,000 0.4995 -1.00%
2022-03-23 0 0.500 0.500 0.510 0.500 0.530 84,363,730 43,297,362 0.5132 0.500 0.500 0.510 0.500 0.530 84,363,730 0.5132 -1.96%
2022-03-22 0 0.510 0.500 0.510 0.485 0.520 88,961,000 44,977,697 0.5056 0.510 0.500 0.510 0.485 0.520 88,961,000 0.5056 4.08%
2022-03-21 0 0.490 0.485 0.490 0.485 0.520 104,079,418 52,032,835 0.4999 0.490 0.485 0.490 0.485 0.520 104,079,418 0.4999 -2.00%
2022-03-18 0 0.500 0.495 0.500 0.485 0.520 204,113,004 101,744,067 0.4985 0.500 0.495 0.500 0.485 0.520 204,113,004 0.4985 -1.96%
2022-03-17 0 0.510 0.500 0.510 0.455 0.520 299,450,000 145,632,900 0.4863 0.510 0.500 0.510 0.455 0.520 299,450,000 0.4863 20.00%
2022-03-16 0 0.425 0.425 0.430 0.400 0.435 307,847,054 129,088,314 0.4193 0.425 0.425 0.430 0.400 0.435 307,847,054 0.4193 10.39%
2022-03-15 0 0.385 0.385 0.390 0.380 0.455 336,753,340 139,898,491 0.4154 0.385 0.385 0.390 0.380 0.455 336,753,340 0.4154 -16.30%
2022-03-14 0 0.460 0.455 0.460 0.455 0.500 146,121,200 68,913,847 0.4716 0.460 0.455 0.460 0.455 0.500 146,121,200 0.4716 -8.00%
2022-03-11 0 0.500 0.500 0.510 0.485 0.510 88,038,127 43,638,778 0.4957 0.500 0.500 0.510 0.485 0.510 88,038,127 0.4957 -1.96%
2022-03-10 0 0.510 0.500 0.510 0.500 0.520 47,575,795 24,341,428 0.5116 0.510 0.500 0.510 0.500 0.520 47,575,795 0.5116 2.00%
2022-03-09 0 0.500 0.495 0.500 0.480 0.530 116,186,221 57,782,145 0.4973 0.500 0.495 0.500 0.480 0.530 116,186,221 0.4973 -1.96%
2022-03-08 0 0.510 0.500 0.510 0.490 0.540 115,452,865 59,074,381 0.5117 0.510 0.500 0.510 0.490 0.540 115,452,865 0.5117 0.00%
2022-03-07 0 0.510 0.510 0.520 0.510 0.550 122,697,375 64,990,638 0.5297 0.510 0.510 0.520 0.510 0.550 122,697,375 0.5297 -8.93%
2022-03-04 0 0.560 0.550 0.560 0.540 0.580 96,220,333 53,620,619 0.5573 0.560 0.550 0.560 0.540 0.580 96,220,333 0.5573 -3.45%
2022-03-03 0 0.580 0.580 0.590 0.580 0.600 51,999,790 30,543,644 0.5874 0.580 0.580 0.590 0.580 0.600 51,999,790 0.5874 -1.69%
2022-03-02 0 0.590 0.580 0.590 0.570 0.590 40,953,000 23,712,670 0.5790 0.590 0.580 0.590 0.570 0.590 40,953,000 0.5790 0.00%
2022-03-01 0 0.590 0.590 0.600 0.580 0.600 72,642,233 42,710,221 0.5880 0.590 0.590 0.600 0.580 0.600 72,642,233 0.5880 1.72%
2022-02-28 0 0.580 0.580 0.590 0.570 0.620 137,253,112 81,127,934 0.5911 0.580 0.580 0.590 0.570 0.620 137,253,112 0.5911 -6.45%
2022-02-25 0 0.620 0.610 0.620 0.600 0.640 47,995,093 29,821,007 0.6213 0.620 0.610 0.620 0.600 0.640 47,995,093 0.6213 -1.59%
2022-02-24 0 0.630 0.620 0.630 0.590 0.650 114,367,903 70,867,712 0.6196 0.630 0.620 0.630 0.590 0.650 114,367,903 0.6196 -3.08%
2022-02-23 0 0.650 0.640 0.650 0.640 0.660 45,812,767 29,670,725 0.6477 0.650 0.640 0.650 0.640 0.660 45,812,767 0.6477 0.00%
2022-02-22 0 0.650 0.640 0.650 0.630 0.650 53,905,000 34,468,760 0.6394 0.650 0.640 0.650 0.630 0.650 53,905,000 0.6394 0.00%
2022-02-21 0 0.650 0.640 0.650 0.640 0.660 63,550,000 41,196,100 0.6482 0.650 0.640 0.650 0.640 0.660 63,550,000 0.6482 0.00%
2022-02-18 0 0.650 0.650 0.660 0.640 0.660 69,335,157 45,150,263 0.6512 0.650 0.650 0.660 0.640 0.660 69,335,157 0.6512 -1.52%
2022-02-17 0 0.660 0.660 0.670 0.630 0.680 136,410,000 89,420,830 0.6555 0.660 0.660 0.670 0.630 0.680 136,410,000 0.6555 1.54%
2022-02-16 0 0.650 0.650 0.660 0.640 0.660 38,666,342 25,212,715 0.6521 0.650 0.650 0.660 0.640 0.660 38,666,342 0.6521 0.00%
2022-02-15 0 0.650 0.640 0.650 0.640 0.680 89,512,000 58,725,150 0.6561 0.650 0.640 0.650 0.640 0.680 89,512,000 0.6561 -2.99%
2022-02-14 0 0.670 0.660 0.670 0.640 0.670 115,681,000 75,872,835 0.6559 0.670 0.660 0.670 0.640 0.670 115,681,000 0.6559 1.52%
2022-02-11 0 0.660 0.650 0.660 0.610 0.660 133,900,096 85,932,841 0.6418 0.660 0.650 0.660 0.610 0.660 133,900,096 0.6418 6.45%
2022-02-10 0 0.620 0.610 0.620 0.600 0.630 48,033,064 29,423,778 0.6126 0.620 0.610 0.620 0.600 0.630 48,033,064 0.6126 0.00%
2022-02-09 0 0.620 0.610 0.620 0.600 0.630 53,321,000 32,765,415 0.6145 0.620 0.610 0.620 0.600 0.630 53,321,000 0.6145 3.33%
2022-02-08 0 0.600 0.590 0.600 0.560 0.600 74,283,000 43,143,570 0.5808 0.600 0.590 0.600 0.560 0.600 74,283,000 0.5808 1.69%
2022-02-07 0 0.590 0.580 0.590 0.550 0.600 148,890,400 86,822,116 0.5831 0.590 0.580 0.590 0.550 0.600 148,890,400 0.5831 9.26%
2022-02-04 0 0.540 0.530 0.540 0.520 0.570 139,442,981 75,193,799 0.5392 0.540 0.530 0.540 0.520 0.570 139,442,981 0.5392 1.89%
2022-01-31 0 0.530 0.520 0.530 0.510 0.560 67,131,000 35,731,170 0.5323 0.530 0.520 0.530 0.510 0.560 67,131,000 0.5323 -5.36%
2022-01-28 0 0.560 0.560 0.570 0.560 0.610 82,396,000 46,885,790 0.5690 0.560 0.560 0.570 0.560 0.610 82,396,000 0.5690 -8.20%
2022-01-27 0 0.610 0.600 0.610 0.590 0.660 78,517,000 48,988,182 0.6239 0.610 0.600 0.610 0.590 0.660 78,517,000 0.6239 -7.58%
2022-01-26 0 0.660 0.660 0.670 0.650 0.670 89,902,000 59,112,401 0.6575 0.660 0.660 0.670 0.650 0.670 89,902,000 0.6575 0.00%
2022-01-25 0 0.660 0.650 0.660 0.650 0.690 99,420,203 66,867,940 0.6726 0.660 0.650 0.660 0.650 0.690 99,420,203 0.6726 -2.94%
2022-01-24 0 0.680 0.670 0.680 0.650 0.680 108,066,754 72,108,550 0.6673 0.680 0.670 0.680 0.650 0.680 108,066,754 0.6673 3.03%
2022-01-21 0 0.660 0.650 0.660 0.650 0.660 96,889,000 63,664,440 0.6571 0.660 0.650 0.660 0.650 0.660 96,889,000 0.6571 0.00%
2022-01-20 0 0.660 0.650 0.660 0.640 0.670 86,626,000 56,651,215 0.6540 0.660 0.650 0.660 0.640 0.670 86,626,000 0.6540 3.13%
2022-01-19 0 0.640 0.640 0.650 0.640 0.660 63,530,072 41,173,549 0.6481 0.640 0.640 0.650 0.640 0.660 63,530,072 0.6481 -3.03%
2022-01-18 0 0.660 0.650 0.660 0.650 0.670 34,543,930 22,736,101 0.6582 0.660 0.650 0.660 0.650 0.670 34,543,930 0.6582 0.00%
2022-01-17 0 0.660 0.650 0.660 0.650 0.670 54,294,042 35,757,825 0.6586 0.660 0.650 0.660 0.650 0.670 54,294,042 0.6586 0.00%
2022-01-14 0 0.660 0.650 0.660 0.650 0.670 58,007,000 38,296,370 0.6602 0.660 0.650 0.660 0.650 0.670 58,007,000 0.6602 0.00%
2022-01-13 0 0.660 0.650 0.660 0.650 0.670 52,478,062 34,590,591 0.6591 0.660 0.650 0.660 0.650 0.670 52,478,062 0.6591 0.00%
2022-01-12 0 0.660 0.650 0.660 0.640 0.660 79,960,030 52,195,834 0.6528 0.660 0.650 0.660 0.640 0.660 79,960,030 0.6528 3.13%
2022-01-11 0 0.640 0.640 0.650 0.640 0.670 96,213,387 62,577,224 0.6504 0.640 0.640 0.650 0.640 0.670 96,213,387 0.6504 -3.03%
2022-01-10 0 0.660 0.660 0.670 0.650 0.670 57,085,574 37,684,613 0.6601 0.660 0.660 0.670 0.650 0.670 57,085,574 0.6601 0.00%
2022-01-07 0 0.660 0.650 0.660 0.650 0.660 57,549,420 37,718,773 0.6554 0.660 0.650 0.660 0.650 0.660 57,549,420 0.6554 0.00%
2022-01-06 0 0.660 0.650 0.660 0.640 0.660 52,884,761 34,541,735 0.6532 0.660 0.650 0.660 0.640 0.660 52,884,761 0.6532 0.00%
2022-01-05 0 0.660 0.650 0.660 0.650 0.680 92,217,900 60,840,354 0.6597 0.660 0.650 0.660 0.650 0.680 92,217,900 0.6597 -1.49%
2022-01-04 0 0.670 0.670 0.680 0.660 0.680 41,223,600 27,721,002 0.6725 0.670 0.670 0.680 0.660 0.680 41,223,600 0.6725 0.00%
2022-01-03 0 0.670 0.660 0.670 0.660 0.670 5,682,000 3,783,690 0.6659 0.670 0.660 0.670 0.660 0.670 5,682,000 0.6659 1.52%
2021-12-31 0 0.660 0.660 0.670 0.650 0.680 30,449,600 20,252,924 0.6651 0.660 0.660 0.670 0.650 0.680 30,449,600 0.6651 0.00%
2021-12-30 0 0.660 0.660 0.670 0.650 0.670 21,836,310 14,451,970 0.6618 0.660 0.660 0.670 0.650 0.670 21,836,310 0.6618 -1.49%
2021-12-29 0 0.670 0.660 0.670 0.660 0.690 48,606,525 32,800,671 0.6748 0.670 0.660 0.670 0.660 0.690 48,606,525 0.6748 -1.47%
2021-12-28 0 0.680 0.670 0.680 0.650 0.680 78,921,000 52,628,220 0.6668 0.680 0.670 0.680 0.650 0.680 78,921,000 0.6668 3.03%
2021-12-24 0 0.660 0.660 0.670 0.650 0.680 55,846,092 37,027,731 0.6630 0.660 0.660 0.670 0.650 0.680 55,846,092 0.6630 -1.49%
2021-12-23 0 0.670 0.670 0.680 0.660 0.690 68,164,395 45,982,877 0.6746 0.670 0.670 0.680 0.660 0.690 68,164,395 0.6746 0.00%
2021-12-22 0 0.670 0.660 0.670 0.660 0.680 36,405,625 24,457,807 0.6718 0.670 0.660 0.670 0.660 0.680 36,405,625 0.6718 0.00%
2021-12-21 0 0.670 0.670 0.680 0.660 0.680 44,947,876 30,177,727 0.6714 0.670 0.670 0.680 0.660 0.680 44,947,876 0.6714 1.52%
2021-12-20 0 0.660 0.660 0.670 0.660 0.690 46,310,000 31,166,725 0.6730 0.660 0.660 0.670 0.660 0.690 46,310,000 0.6730 -2.94%
2021-12-17 0 0.680 0.670 0.680 0.660 0.680 90,201,637 60,899,738 0.6752 0.680 0.670 0.680 0.660 0.680 90,201,637 0.6752 1.49%
2021-12-16 0 0.670 0.660 0.670 0.650 0.670 41,870,390 27,719,181 0.6620 0.670 0.660 0.670 0.650 0.670 41,870,390 0.6620 1.52%
2021-12-15 0 0.660 0.660 0.670 0.650 0.680 61,197,025 40,662,101 0.6644 0.660 0.660 0.670 0.650 0.680 61,197,025 0.6644 -1.49%
2021-12-14 0 0.670 0.660 0.670 0.660 0.690 94,076,155 63,134,520 0.6711 0.670 0.660 0.670 0.660 0.690 94,076,155 0.6711 -1.47%
2021-12-13 0 0.680 0.680 0.690 0.680 0.730 49,210,366 34,410,182 0.6992 0.680 0.680 0.690 0.680 0.730 49,210,366 0.6992 -4.23%
2021-12-10 0 0.710 0.710 0.720 0.710 0.740 38,717,701 27,994,826 0.7230 0.710 0.710 0.720 0.710 0.740 38,717,701 0.7230 -1.39%
2021-12-09 0 0.720 0.710 0.720 0.670 0.720 86,017,000 60,120,530 0.6989 0.720 0.710 0.720 0.670 0.720 86,017,000 0.6989 7.46%
2021-12-08 0 0.670 0.670 0.680 0.670 0.680 27,506,600 18,593,892 0.6760 0.670 0.670 0.680 0.670 0.680 27,506,600 0.6760 -1.47%
2021-12-07 0 0.680 0.670 0.680 0.670 0.690 60,165,491 40,882,291 0.6795 0.680 0.670 0.680 0.670 0.690 60,165,491 0.6795 1.49%
2021-12-06 0 0.670 0.660 0.670 0.660 0.680 70,345,711 47,028,324 0.6685 0.670 0.660 0.670 0.660 0.680 70,345,711 0.6685 0.00%
2021-12-03 0 0.670 0.670 0.680 0.660 0.680 51,736,712 34,682,586 0.6704 0.670 0.670 0.680 0.660 0.680 51,736,712 0.6704 0.00%
2021-12-02 0 0.670 0.670 0.680 0.670 0.690 43,135,705 29,188,778 0.6767 0.670 0.670 0.680 0.670 0.690 43,135,705 0.6767 -1.47%
2021-12-01 0 0.680 0.670 0.680 0.660 0.680 40,894,898 27,597,233 0.6748 0.680 0.670 0.680 0.660 0.680 40,894,898 0.6748 0.00%
2021-11-30 0 0.680 0.670 0.680 0.660 0.680 135,229,688 91,047,854 0.6733 0.680 0.670 0.680 0.660 0.680 135,229,688 0.6733 1.49%
2021-11-29 0 0.670 0.670 0.680 0.670 0.700 83,310,262 56,948,622 0.6836 0.670 0.670 0.680 0.670 0.700 83,310,262 0.6836 -2.90%
2021-11-26 0 0.690 0.680 0.690 0.680 0.720 86,301,000 60,089,690 0.6963 0.690 0.680 0.690 0.680 0.720 86,301,000 0.6963 -4.17%
2021-11-25 0 0.720 0.720 0.730 0.700 0.730 59,352,260 42,690,008 0.7193 0.720 0.720 0.730 0.700 0.730 59,352,260 0.7193 0.00%
2021-11-24 0 0.720 0.710 0.720 0.700 0.730 49,058,308 35,003,825 0.7135 0.720 0.710 0.720 0.700 0.730 49,058,308 0.7135 2.86%
2021-11-23 0 0.700 0.690 0.700 0.670 0.710 78,422,953 54,095,776 0.6898 0.700 0.690 0.700 0.670 0.710 78,422,953 0.6898 0.00%
2021-11-22 0 0.700 0.690 0.700 0.690 0.710 60,880,956 42,479,990 0.6978 0.700 0.690 0.700 0.690 0.710 60,880,956 0.6978 0.00%
2021-11-19 0 0.700 0.700 0.710 0.690 0.730 143,462,000 101,252,368 0.7058 0.700 0.700 0.710 0.690 0.730 143,462,000 0.7058 -2.78%
2021-11-18 0 0.720 0.710 0.720 0.710 0.750 116,347,848 84,529,564 0.7265 0.720 0.710 0.720 0.710 0.750 116,347,848 0.7265 -4.00%
2021-11-17 0 0.750 0.740 0.750 0.730 0.750 25,496,465 18,874,458 0.7403 0.750 0.740 0.750 0.730 0.750 25,496,465 0.7403 0.00%
2021-11-16 0 0.750 0.740 0.750 0.730 0.750 66,145,465 48,994,637 0.7407 0.750 0.740 0.750 0.730 0.750 66,145,465 0.7407 0.00%
2021-11-15 0 0.750 0.740 0.750 0.730 0.770 82,532,038 61,192,158 0.7414 0.750 0.740 0.750 0.730 0.770 82,532,038 0.7414 -1.32%
2021-11-12 0 0.760 0.760 0.770 0.750 0.790 96,393,000 73,531,670 0.7628 0.760 0.760 0.770 0.750 0.790 96,393,000 0.7628 -1.30%
2021-11-11 0 0.770 0.760 0.770 0.760 0.790 105,023,000 81,030,300 0.7715 0.770 0.760 0.770 0.760 0.790 105,023,000 0.7715 2.67%
2021-11-10 0 0.750 0.750 0.760 0.730 0.760 41,845,000 31,024,920 0.7414 0.750 0.750 0.760 0.730 0.760 41,845,000 0.7414 2.74%
2021-11-09 0 0.730 0.730 0.740 0.720 0.780 142,551,236 105,836,290 0.7424 0.730 0.730 0.740 0.720 0.780 142,551,236 0.7424 -2.67%
2021-11-08 0 0.750 0.740 0.750 0.730 0.750 19,384,000 14,402,200 0.7430 0.750 0.740 0.750 0.730 0.750 19,384,000 0.7430 1.35%
2021-11-05 0 0.740 0.740 0.750 0.730 0.760 42,524,613 31,590,403 0.7429 0.740 0.740 0.750 0.730 0.760 42,524,613 0.7429 -2.63%
2021-11-04 0 0.760 0.760 0.770 0.750 0.780 45,283,085 34,480,253 0.7614 0.760 0.760 0.770 0.750 0.780 45,283,085 0.7614 -1.30%
2021-11-03 0 0.770 0.770 0.780 0.760 0.790 36,187,679 27,844,337 0.7694 0.770 0.770 0.780 0.760 0.790 36,187,679 0.7694 0.00%
2021-11-02 0 0.770 0.770 0.780 0.770 0.820 108,439,000 85,714,050 0.7904 0.770 0.770 0.780 0.770 0.820 108,439,000 0.7904 -1.28%
2021-11-01 0 0.780 0.780 0.790 0.760 0.790 69,675,777 53,937,963 0.7741 0.780 0.780 0.790 0.760 0.790 69,675,777 0.7741 -1.27%
2021-10-29 0 0.790 0.790 0.800 0.790 0.810 30,643,777 24,449,832 0.7979 0.790 0.790 0.800 0.790 0.810 30,643,777 0.7979 -1.25%
2021-10-28 0 0.800 0.800 0.810 0.780 0.810 52,491,000 41,654,300 0.7936 0.800 0.800 0.810 0.780 0.810 52,491,000 0.7936 0.00%
2021-10-27 0 0.800 0.800 0.810 0.780 0.810 58,292,021 46,300,884 0.7943 0.800 0.800 0.810 0.780 0.810 58,292,021 0.7943 -1.23%
2021-10-26 0 0.810 0.800 0.810 0.800 0.850 78,863,037 64,295,709 0.8153 0.810 0.800 0.810 0.800 0.850 78,863,037 0.8153 -3.57%
2021-10-25 0 0.840 0.830 0.840 0.830 0.860 40,412,833 33,907,121 0.8390 0.840 0.830 0.840 0.830 0.860 40,412,833 0.8390 -1.18%
2021-10-22 0 0.850 0.850 0.860 0.840 0.870 26,739,052 22,861,136 0.8550 0.850 0.850 0.860 0.840 0.870 26,739,052 0.8550 -1.16%
2021-10-21 0 0.860 0.850 0.860 0.850 0.890 87,479,000 75,560,940 0.8638 0.860 0.850 0.860 0.850 0.890 87,479,000 0.8638 1.18%
2021-10-20 0 0.850 0.840 0.850 0.830 0.870 65,402,865 55,670,565 0.8512 0.850 0.840 0.850 0.830 0.870 65,402,865 0.8512 1.19%
2021-10-19 0 0.840 0.830 0.840 0.800 0.850 48,493,424 40,295,374 0.8309 0.840 0.830 0.840 0.800 0.850 48,493,424 0.8309 3.70%
2021-10-18 0 0.810 0.800 0.810 0.790 0.850 90,366,430 72,804,301 0.8057 0.810 0.800 0.810 0.790 0.850 90,366,430 0.8057 -2.41%
2021-10-15 0 0.830 0.820 0.830 0.810 0.910 138,404,408 118,026,293 0.8528 0.830 0.820 0.830 0.810 0.910 138,404,408 0.8528 -4.60%
2021-10-12 0 0.870 0.860 0.870 0.850 0.930 192,292,157 169,998,553 0.8841 0.870 0.860 0.870 0.850 0.930 192,292,157 0.8841 1.16%
2021-10-11 0 0.860 0.860 0.870 0.790 0.870 161,404,000 135,531,520 0.8397 0.860 0.860 0.870 0.790 0.870 161,404,000 0.8397 8.86%
2021-10-08 0 0.790 0.780 0.790 0.760 0.790 73,391,225 56,750,343 0.7733 0.790 0.780 0.790 0.760 0.790 73,391,225 0.7733 3.95%
2021-10-07 0 0.760 0.760 0.770 0.760 0.780 25,178,000 19,339,005 0.7681 0.760 0.760 0.770 0.760 0.780 25,178,000 0.7681 0.00%
2021-10-06 0 0.760 0.750 0.760 0.730 0.760 22,040,155 16,554,164 0.7511 0.760 0.750 0.760 0.730 0.760 22,040,155 0.7511 2.70%
2021-10-05 0 0.740 0.730 0.740 0.700 0.740 28,461,155 20,471,169 0.7193 0.740 0.730 0.740 0.700 0.740 28,461,155 0.7193 1.37%
2021-10-04 0 0.730 0.720 0.730 0.710 0.740 31,450,024 22,704,947 0.7219 0.730 0.720 0.730 0.710 0.740 31,450,024 0.7219 0.00%
2021-09-30 0 0.730 0.720 0.730 0.720 0.740 16,295,000 11,906,660 0.7307 0.730 0.720 0.730 0.720 0.740 16,295,000 0.7307 -1.35%
2021-09-29 0 0.740 0.730 0.740 0.720 0.760 25,548,500 19,032,100 0.7449 0.740 0.730 0.740 0.720 0.760 25,548,500 0.7449 -1.33%
2021-09-28 0 0.750 0.750 0.760 0.710 0.780 65,953,260 49,406,826 0.7491 0.750 0.750 0.760 0.710 0.780 65,953,260 0.7491 4.17%
2021-09-27 0 0.720 0.710 0.720 0.710 0.730 43,183,620 31,127,212 0.7208 0.720 0.710 0.720 0.710 0.730 43,183,620 0.7208 0.00%
2021-09-24 0 0.720 0.720 0.730 0.720 0.740 40,615,000 29,560,966 0.7278 0.720 0.720 0.730 0.720 0.740 40,615,000 0.7278 -1.37%
2021-09-23 0 0.730 0.730 0.740 0.720 0.750 74,421,000 54,866,190 0.7372 0.730 0.730 0.740 0.720 0.750 74,421,000 0.7372 4.29%
2021-09-21 0 0.700 0.700 0.710 0.660 0.720 62,019,071 42,645,461 0.6876 0.700 0.700 0.710 0.660 0.720 62,019,071 0.6876 2.94%
2021-09-20 0 0.680 0.670 0.680 0.680 0.770 74,501,763 52,471,115 0.7043 0.680 0.670 0.680 0.680 0.770 74,501,763 0.7043 -9.33%
2021-09-17 0 0.750 0.740 0.750 0.700 0.750 76,999,988 55,923,021 0.7263 0.750 0.740 0.750 0.700 0.750 76,999,988 0.7263 4.17%
2021-09-16 0 0.720 0.710 0.720 0.710 0.770 83,501,920 61,107,914 0.7318 0.720 0.710 0.720 0.710 0.770 83,501,920 0.7318 -5.26%
2021-09-15 0 0.760 0.760 0.770 0.760 0.790 103,318,000 79,604,680 0.7705 0.760 0.760 0.770 0.760 0.790 103,318,000 0.7705 -3.80%
2021-09-14 0 0.790 0.790 0.800 0.790 0.830 51,819,700 41,499,072 0.8008 0.790 0.790 0.800 0.790 0.830 51,819,700 0.8008 -3.66%
2021-09-13 0 0.820 0.820 0.830 0.820 0.830 16,923,000 13,923,010 0.8227 0.820 0.820 0.830 0.820 0.830 16,923,000 0.8227 -1.20%
2021-09-10 0 0.830 0.820 0.830 0.810 0.830 42,883,703 35,245,209 0.8219 0.830 0.820 0.830 0.810 0.830 42,883,703 0.8219 2.47%
2021-09-09 0 0.810 0.810 0.820 0.800 0.860 115,078,363 94,744,864 0.8233 0.810 0.810 0.820 0.800 0.860 115,078,363 0.8233 -4.71%
2021-09-08 0 0.850 0.840 0.850 0.830 0.880 69,070,441 59,264,542 0.8580 0.850 0.840 0.850 0.830 0.880 69,070,441 0.8580 1.19%
2021-09-07 0 0.840 0.840 0.850 0.830 0.860 78,103,480 65,784,717 0.8423 0.840 0.840 0.850 0.830 0.860 78,103,480 0.8423 -2.33%
2021-09-06 0 0.860 0.850 0.860 0.840 0.890 114,778,000 99,432,860 0.8663 0.860 0.850 0.860 0.840 0.890 114,778,000 0.8663 -2.27%
2021-09-03 0 0.880 0.870 0.880 0.860 0.920 122,635,000 108,770,857 0.8869 0.880 0.870 0.880 0.860 0.920 122,635,000 0.8869 -2.22%
2021-09-02 0 0.900 0.900 0.910 0.850 0.920 125,678,000 111,043,100 0.8836 0.900 0.900 0.910 0.850 0.920 125,678,000 0.8836 5.88%
2021-09-01 0 0.850 0.850 0.860 0.830 0.880 104,160,485 89,621,096 0.8604 0.850 0.850 0.860 0.830 0.880 104,160,485 0.8604 1.19%
2021-08-31 0 0.840 0.830 0.840 0.800 0.840 86,597,000 71,256,490 0.8229 0.840 0.830 0.840 0.800 0.840 86,597,000 0.8229 2.44%
2021-08-30 0 0.820 0.810 0.820 0.780 0.820 74,251,988 59,732,020 0.8045 0.820 0.810 0.820 0.780 0.820 74,251,988 0.8045 2.50%
2021-08-27 0 0.800 0.790 0.800 0.790 0.840 72,774,440 58,615,493 0.8054 0.800 0.790 0.800 0.790 0.840 72,774,440 0.8054 -3.61%
2021-08-26 0 0.830 0.820 0.830 0.810 0.840 38,612,000 31,899,610 0.8262 0.830 0.820 0.830 0.810 0.840 38,612,000 0.8262 1.22%
2021-08-25 0 0.820 0.810 0.820 0.800 0.840 79,942,000 65,766,280 0.8227 0.820 0.810 0.820 0.800 0.840 79,942,000 0.8227 2.50%
2021-08-24 0 0.800 0.790 0.800 0.770 0.810 82,732,020 66,001,971 0.7978 0.800 0.790 0.800 0.770 0.810 82,732,020 0.7978 3.90%
2021-08-23 0 0.770 0.760 0.770 0.750 0.780 35,365,360 27,165,413 0.7681 0.770 0.760 0.770 0.750 0.780 35,365,360 0.7681 2.67%
2021-08-20 0 0.750 0.750 0.760 0.750 0.790 98,250,338 74,818,950 0.7615 0.750 0.750 0.760 0.750 0.790 98,250,338 0.7615 -3.85%
2021-08-19 0 0.780 0.780 0.790 0.770 0.800 48,235,377 37,792,883 0.7835 0.780 0.780 0.790 0.770 0.800 48,235,377 0.7835 -1.27%
2021-08-18 0 0.790 0.790 0.800 0.790 0.820 55,985,031 44,902,853 0.8021 0.790 0.790 0.800 0.790 0.820 55,985,031 0.8021 -2.47%
2021-08-17 0 0.810 0.810 0.820 0.790 0.850 104,122,387 85,224,479 0.8185 0.810 0.810 0.820 0.790 0.850 104,122,387 0.8185 -2.41%
2021-08-16 0 0.830 0.830 0.840 0.830 0.870 69,041,000 58,230,840 0.8434 0.830 0.830 0.840 0.830 0.870 69,041,000 0.8434 0.00%
2021-08-13 0 0.830 0.830 0.840 0.830 0.860 30,917,917 25,989,690 0.8406 0.830 0.830 0.840 0.830 0.860 30,917,917 0.8406 -2.35%
2021-08-12 0 0.850 0.840 0.850 0.840 0.870 27,343,932 23,289,215 0.8517 0.850 0.840 0.850 0.840 0.870 27,343,932 0.8517 -1.16%
2021-08-11 0 0.860 0.850 0.860 0.830 0.860 45,106,000 38,395,640 0.8512 0.860 0.850 0.860 0.830 0.860 45,106,000 0.8512 2.38%
2021-08-10 0 0.840 0.840 0.850 0.810 0.850 66,586,000 55,260,645 0.8299 0.840 0.840 0.850 0.810 0.850 66,586,000 0.8299 1.20%
2021-08-09 0 0.830 0.820 0.830 0.820 0.850 42,157,311 35,110,676 0.8328 0.830 0.820 0.830 0.820 0.850 42,157,311 0.8328 -1.19%
2021-08-06 0 0.840 0.830 0.840 0.830 0.850 32,392,479 27,168,682 0.8387 0.840 0.830 0.840 0.830 0.850 32,392,479 0.8387 1.20%
2021-08-05 0 0.830 0.830 0.840 0.830 0.860 45,119,000 37,865,520 0.8392 0.830 0.830 0.840 0.830 0.860 45,119,000 0.8392 -1.19%
2021-08-04 0 0.840 0.830 0.840 0.830 0.860 78,348,000 66,164,640 0.8445 0.840 0.830 0.840 0.830 0.860 78,348,000 0.8445 0.00%
2021-08-03 0 0.840 0.840 0.850 0.830 0.880 122,777,000 105,399,200 0.8585 0.840 0.840 0.850 0.830 0.880 122,777,000 0.8585 -4.55%
2021-08-02 0 0.880 0.870 0.880 0.820 0.880 125,523,485 107,692,311 0.8579 0.880 0.870 0.880 0.820 0.880 125,523,485 0.8579 3.53%
2021-07-30 0 0.850 0.850 0.860 0.840 0.880 60,986,658 52,253,352 0.8568 0.850 0.850 0.860 0.840 0.880 60,986,658 0.8568 -3.41%
2021-07-29 0 0.880 0.880 0.890 0.870 0.900 83,653,290 73,971,215 0.8843 0.880 0.880 0.890 0.870 0.900 83,653,290 0.8843 2.33%
2021-07-28 0 0.860 0.860 0.870 0.790 0.880 174,570,372 144,961,417 0.8304 0.860 0.860 0.870 0.790 0.880 174,570,372 0.8304 8.86%
2021-07-27 0 0.790 0.790 0.800 0.770 0.900 277,078,771 228,942,123 0.8263 0.790 0.790 0.800 0.770 0.900 277,078,771 0.8263 -10.23%
2021-07-26 0 0.880 0.880 0.890 0.860 0.960 202,831,000 181,216,650 0.8934 0.880 0.880 0.890 0.860 0.960 202,831,000 0.8934 -7.37%
2021-07-23 0 0.950 0.940 0.950 0.930 1.020 280,037,909 273,106,825 0.9752 0.950 0.940 0.950 0.930 1.020 280,037,909 0.9752 4.40%
2021-07-22 0 0.910 0.910 0.920 0.890 0.920 81,463,791 73,430,829 0.9014 0.910 0.910 0.920 0.890 0.920 81,463,791 0.9014 3.41%
2021-07-21 0 0.880 0.880 0.890 0.870 0.900 71,173,000 62,850,770 0.8831 0.880 0.880 0.890 0.870 0.900 71,173,000 0.8831 1.15%
2021-07-20 0 0.870 0.860 0.870 0.860 0.920 183,686,953 161,547,909 0.8795 0.870 0.860 0.870 0.860 0.920 183,686,953 0.8795 -3.33%
2021-07-19 0 0.900 0.900 0.910 0.900 0.930 53,443,091 48,653,210 0.9104 0.900 0.900 0.910 0.900 0.930 53,443,091 0.9104 -4.26%
2021-07-16 0 0.940 0.930 0.940 0.910 0.950 69,294,573 64,939,066 0.9371 0.940 0.930 0.940 0.910 0.950 69,294,573 0.9371 2.17%
2021-07-15 0 0.920 0.920 0.930 0.920 0.970 70,044,000 65,288,490 0.9321 0.920 0.920 0.930 0.920 0.970 70,044,000 0.9321 -3.16%
2021-07-14 0 0.950 0.940 0.950 0.910 0.970 99,723,000 93,449,470 0.9371 0.950 0.940 0.950 0.910 0.970 99,723,000 0.9371 -1.04%
2021-07-13 0 0.960 0.960 0.970 0.940 0.990 77,449,284 74,728,766 0.9649 0.960 0.960 0.970 0.940 0.990 77,449,284 0.9649 1.05%
2021-07-12 0 0.950 0.950 0.960 0.940 0.970 57,327,618 54,607,942 0.9526 0.950 0.950 0.960 0.940 0.970 57,327,618 0.9526 0.00%
2021-07-09 0 0.950 0.950 0.960 0.900 0.970 115,122,083 108,192,267 0.9398 0.950 0.950 0.960 0.900 0.970 115,122,083 0.9398 5.56%
2021-07-08 0 0.900 0.890 0.900 0.890 0.960 175,718,000 162,214,505 0.9232 0.900 0.890 0.900 0.890 0.960 175,718,000 0.9232 -6.25%
2021-07-07 0 0.960 0.950 0.960 0.950 0.980 93,625,000 89,988,270 0.9612 0.960 0.950 0.960 0.950 0.980 93,625,000 0.9612 -2.04%
2021-07-06 0 0.980 0.980 0.990 0.950 1.000 75,115,000 73,479,300 0.9782 0.980 0.980 0.990 0.950 1.000 75,115,000 0.9782 1.03%
2021-07-05 0 0.970 0.970 0.980 0.960 1.000 84,337,915 81,932,250 0.9715 0.970 0.970 0.980 0.960 1.000 84,337,915 0.9715 -2.02%
2021-07-02 0 0.990 0.980 0.990 0.980 1.020 112,511,599 112,050,469 0.9959 0.990 0.980 0.990 0.980 1.020 112,511,599 0.9959 -1.00%
2021-06-30 0 1.000 0.990 1.000 0.990 1.030 110,609,829 111,693,927 1.0098 1.000 0.990 1.000 0.990 1.030 110,609,829 1.0098 0.00%
2021-06-29 0 1.000 1.000 1.010 1.000 1.020 78,386,000 78,990,290 1.0077 1.000 1.000 1.010 1.000 1.020 78,386,000 1.0077 -1.96%
2021-06-28 0 1.020 1.010 1.020 1.000 1.040 71,001,276 72,130,731 1.0159 1.020 1.010 1.020 1.000 1.040 71,001,276 1.0159 0.00%
2021-06-25 0 1.020 1.020 1.030 0.990 1.070 242,840,724 248,552,991 1.0235 1.020 1.020 1.030 0.990 1.070 242,840,724 1.0235 -3.77%
2021-06-24 0 1.060 1.060 1.070 1.030 1.200 511,844,000 557,730,010 1.0896 1.060 1.060 1.070 1.030 1.200 511,844,000 1.0896 -11.67%
2021-06-23 0 1.200 1.200 1.210 1.190 1.220 82,423,142 98,962,986 1.2007 1.200 1.200 1.210 1.190 1.220 82,423,142 1.2007 0.00%
2021-06-22 0 1.200 1.200 1.210 1.190 1.220 102,034,173 122,879,014 1.2043 1.200 1.200 1.210 1.190 1.220 102,034,173 1.2043 -0.83%
2021-06-21 0 1.210 1.210 1.220 1.200 1.230 61,714,156 74,777,058 1.2117 1.210 1.210 1.220 1.200 1.230 61,714,156 1.2117 0.00%
2021-06-18 0 1.210 1.210 1.220 1.200 1.230 88,919,317 107,922,622 1.2137 1.210 1.210 1.220 1.200 1.230 88,919,317 1.2137 0.00%
2021-06-17 0 1.210 1.210 1.220 1.200 1.240 84,686,191 103,328,781 1.2201 1.210 1.210 1.220 1.200 1.240 84,686,191 1.2201 0.00%
2021-06-16 0 1.210 1.210 1.220 1.200 1.240 81,530,000 99,036,650 1.2147 1.210 1.210 1.220 1.200 1.240 81,530,000 1.2147 -0.82%
2021-06-15 0 1.220 1.210 1.220 1.200 1.260 130,796,392 159,825,541 1.2219 1.220 1.210 1.220 1.200 1.260 130,796,392 1.2219 -2.40%
2021-06-11 0 1.250 1.250 1.260 1.220 1.260 59,156,939 73,660,003 1.2452 1.250 1.250 1.260 1.220 1.260 59,156,939 1.2452 0.81%
2021-06-10 0 1.240 1.230 1.240 1.220 1.270 100,953,246 125,765,565 1.2458 1.240 1.230 1.240 1.220 1.270 100,953,246 1.2458 1.64%
2021-06-09 0 1.220 1.220 1.230 1.200 1.240 63,488,951 77,447,355 1.2199 1.220 1.220 1.230 1.200 1.240 63,488,951 1.2199 0.83%
2021-06-08 0 1.210 1.210 1.220 1.190 1.230 73,872,236 89,363,702 1.2097 1.210 1.210 1.220 1.190 1.230 73,872,236 1.2097 0.83%
2021-06-07 0 1.200 1.200 1.210 1.190 1.240 72,771,954 87,469,834 1.2020 1.200 1.200 1.210 1.190 1.240 72,771,954 1.2020 -2.44%
2021-06-04 0 1.230 1.220 1.230 1.190 1.240 79,962,000 97,345,240 1.2174 1.230 1.220 1.230 1.190 1.240 79,962,000 1.2174 0.00%
2021-06-03 0 1.230 1.220 1.230 1.200 1.280 129,308,334 161,034,576 1.2454 1.230 1.220 1.230 1.200 1.280 129,308,334 1.2454 2.50%
2021-06-02 0 1.200 1.200 1.210 1.190 1.230 86,926,019 104,754,636 1.2051 1.200 1.200 1.210 1.190 1.230 86,926,019 1.2051 -0.83%
2021-06-01 0 1.210 1.210 1.220 1.190 1.260 131,707,216 159,510,905 1.2111 1.210 1.210 1.220 1.190 1.260 131,707,216 1.2111 -2.42%
2021-05-31 0 1.240 1.240 1.250 1.230 1.320 141,835,124 178,716,506 1.2600 1.240 1.240 1.250 1.230 1.320 141,835,124 1.2600 -3.12%
2021-05-28 0 1.280 1.280 1.290 1.200 1.320 313,478,622 398,234,655 1.2704 1.280 1.280 1.290 1.200 1.320 313,478,622 1.2704 7.56%
2021-05-27 0 1.190 1.180 1.190 1.170 1.190 273,150,115 323,894,659 1.1858 1.190 1.180 1.190 1.170 1.190 273,150,115 1.1858 1.71%
2021-05-26 0 1.170 1.160 1.170 1.160 1.210 89,516,842 105,764,227 1.1815 1.170 1.160 1.170 1.160 1.210 89,516,842 1.1815 -2.50%
2021-05-25 0 1.200 1.200 1.210 1.180 1.220 113,035,510 135,890,411 1.2022 1.200 1.200 1.210 1.180 1.220 113,035,510 1.2022 1.69%
2021-05-24 0 1.180 1.180 1.190 1.160 1.200 90,583,000 106,851,880 1.1796 1.180 1.180 1.190 1.160 1.200 90,583,000 1.1796 0.00%
2021-05-21 0 1.180 1.180 1.190 1.160 1.220 145,445,834 172,334,684 1.1849 1.180 1.180 1.190 1.160 1.220 145,445,834 1.1849 -1.67%
2021-05-20 0 1.200 1.200 1.210 1.190 1.260 114,156,020 139,020,875 1.2178 1.200 1.200 1.210 1.190 1.260 114,156,020 1.2178 -3.23%
2021-05-18 0 1.240 1.230 1.240 1.210 1.260 132,477,682 163,720,025 1.2358 1.240 1.230 1.240 1.210 1.260 132,477,682 1.2358 3.33%
2021-05-17 0 1.200 1.200 1.210 1.190 1.220 77,407,113 93,428,668 1.2070 1.200 1.200 1.210 1.190 1.220 77,407,113 1.2070 0.00%
2021-05-14 0 1.200 1.200 1.210 1.180 1.220 68,388,000 81,698,585 1.1946 1.200 1.200 1.210 1.180 1.220 68,388,000 1.1946 0.84%
2021-05-13 0 1.190 1.190 1.200 1.190 1.220 105,425,785 126,599,624 1.2008 1.190 1.190 1.200 1.190 1.220 105,425,785 1.2008 -2.46%
2021-05-12 0 1.220 1.210 1.220 1.210 1.240 58,528,000 71,444,030 1.2207 1.220 1.210 1.220 1.210 1.240 58,528,000 1.2207 0.83%
2021-05-11 0 1.210 1.200 1.210 1.190 1.230 111,470,601 134,604,256 1.2075 1.210 1.200 1.210 1.190 1.230 111,470,601 1.2075 -2.42%
2021-05-10 0 1.240 1.240 1.250 1.240 1.280 69,354,609 87,088,531 1.2557 1.240 1.240 1.250 1.240 1.280 69,354,609 1.2557 0.00%
2021-05-07 0 1.240 1.240 1.250 1.230 1.270 94,538,829 118,341,968 1.2518 1.240 1.240 1.250 1.230 1.270 94,538,829 1.2518 -0.80%
2021-05-06 0 1.250 1.240 1.250 1.230 1.300 119,136,128 149,593,423 1.2557 1.250 1.240 1.250 1.230 1.300 119,136,128 1.2557 0.00%
2021-05-05 0 1.250 1.240 1.250 1.220 1.260 47,161,401 58,361,261 1.2375 1.250 1.240 1.250 1.220 1.260 47,161,401 1.2375 0.00%
2021-05-04 0 1.250 1.240 1.250 1.200 1.260 66,451,000 81,771,520 1.2306 1.250 1.240 1.250 1.200 1.260 66,451,000 1.2306 1.63%
2021-05-03 0 1.230 1.230 1.240 1.230 1.290 78,441,226 97,431,322 1.2421 1.230 1.230 1.240 1.230 1.290 78,441,226 1.2421 -3.91%
2021-04-30 0 1.280 1.270 1.280 1.270 1.310 62,297,000 79,928,920 1.2830 1.280 1.270 1.280 1.270 1.310 62,297,000 1.2830 -1.54%
2021-04-29 0 1.300 1.300 1.310 1.300 1.340 34,014,577 44,482,604 1.3078 1.300 1.300 1.310 1.300 1.340 34,014,577 1.3078 -1.52%
2021-04-28 0 1.320 1.320 1.330 1.310 1.340 63,479,745 83,940,738 1.3223 1.320 1.320 1.330 1.310 1.340 63,479,745 1.3223 -0.75%
2021-04-27 0 1.330 1.320 1.330 1.280 1.340 93,493,956 122,257,423 1.3077 1.330 1.320 1.330 1.280 1.340 93,493,956 1.3077 3.10%
2021-04-26 0 1.290 1.290 1.300 1.280 1.350 126,496,370 165,454,208 1.3080 1.290 1.290 1.300 1.280 1.350 126,496,370 1.3080 -1.53%
2021-04-23 0 1.310 1.310 1.320 1.290 1.340 110,431,977 144,335,122 1.3070 1.310 1.310 1.320 1.290 1.340 110,431,977 1.3070 -0.76%
2021-04-22 0 1.320 1.320 1.330 1.310 1.360 102,103,375 135,302,480 1.3252 1.320 1.320 1.330 1.310 1.360 102,103,375 1.3252 -0.75%
2021-04-21 0 1.330 1.330 1.340 1.320 1.360 65,526,027 87,613,307 1.3371 1.330 1.330 1.340 1.320 1.360 65,526,027 1.3371 -2.21%
2021-04-20 0 1.360 1.360 1.370 1.340 1.390 86,258,754 117,482,967 1.3620 1.360 1.360 1.370 1.340 1.390 86,258,754 1.3620 0.74%
2021-04-19 0 1.350 1.340 1.350 1.330 1.390 123,230,493 166,993,115 1.3551 1.350 1.340 1.350 1.330 1.390 123,230,493 1.3551 -0.74%
2021-04-16 0 1.360 1.350 1.360 1.300 1.360 135,344,821 180,949,523 1.3370 1.360 1.350 1.360 1.300 1.360 135,344,821 1.3370 2.26%
2021-04-15 0 1.330 1.320 1.330 1.280 1.340 93,807,672 122,666,419 1.3076 1.330 1.320 1.330 1.280 1.340 93,807,672 1.3076 0.00%
2021-04-14 0 1.330 1.320 1.330 1.310 1.350 88,163,906 117,206,352 1.3294 1.330 1.320 1.330 1.310 1.350 88,163,906 1.3294 1.53%
2021-04-13 0 1.310 1.300 1.310 1.300 1.370 172,862,319 230,328,894 1.3324 1.310 1.300 1.310 1.300 1.370 172,862,319 1.3324 0.00%
2021-04-12 0 1.310 1.310 1.320 1.300 1.440 340,660,697 457,160,998 1.3420 1.310 1.310 1.320 1.300 1.440 340,660,697 1.3420 -7.09%
2021-04-09 0 1.410 1.410 1.420 1.380 1.520 358,321,280 513,048,401 1.4318 1.410 1.410 1.420 1.380 1.520 358,321,280 1.4318 -4.73%
2021-04-08 0 1.480 1.480 1.490 1.480 1.670 449,429,768 702,360,147 1.5628 1.480 1.480 1.490 1.480 1.670 449,429,768 1.5628 -11.38%
2021-04-07 0 1.670 1.660 1.670 1.480 1.670 352,884,764 567,006,600 1.6068 1.670 1.660 1.670 1.480 1.670 352,884,764 1.6068 10.60%
2021-04-01 0 1.510 1.500 1.510 1.430 1.520 220,676,071 328,402,855 1.4882 1.510 1.500 1.510 1.430 1.520 220,676,071 1.4882 4.86%
2021-03-31 0 1.440 1.430 1.440 1.420 1.480 96,138,769 138,493,992 1.4406 1.440 1.430 1.440 1.420 1.480 96,138,769 1.4406 0.00%
2021-03-30 0 1.440 1.430 1.440 1.390 1.460 69,710,084 99,867,270 1.4326 1.440 1.430 1.440 1.390 1.460 69,710,084 1.4326 2.13%
2021-03-29 0 1.410 1.400 1.410 1.390 1.480 94,307,575 133,863,377 1.4194 1.410 1.400 1.410 1.390 1.480 94,307,575 1.4194 -2.76%
2021-03-26 0 1.450 1.440 1.450 1.390 1.450 157,892,195 224,696,543 1.4231 1.450 1.440 1.450 1.390 1.450 157,892,195 1.4231 5.84%
2021-03-25 0 1.370 1.370 1.380 1.350 1.420 189,076,949 261,552,568 1.3833 1.370 1.370 1.380 1.350 1.420 189,076,949 1.3833 -3.52%
2021-03-24 0 1.420 1.410 1.420 1.390 1.490 215,380,343 306,232,860 1.4218 1.420 1.410 1.420 1.390 1.490 215,380,343 1.4218 -3.40%
2021-03-23 0 1.470 1.470 1.480 1.460 1.600 237,852,903 358,084,330 1.5055 1.470 1.470 1.480 1.460 1.600 237,852,903 1.5055 -6.96%
2021-03-22 0 1.580 1.580 1.590 1.580 1.630 108,036,000 172,543,070 1.5971 1.580 1.580 1.590 1.580 1.630 108,036,000 1.5971 -2.47%
2021-03-19 0 1.620 1.610 1.620 1.570 1.630 169,811,047 271,320,661 1.5978 1.620 1.610 1.620 1.570 1.630 169,811,047 1.5978 -1.22%
2021-03-18 0 1.640 1.640 1.650 1.610 1.690 158,973,930 260,400,909 1.6380 1.640 1.640 1.650 1.610 1.690 158,973,930 1.6380 -0.61%
2021-03-17 0 1.650 1.640 1.650 1.570 1.670 199,753,408 325,666,539 1.6303 1.650 1.640 1.650 1.570 1.670 199,753,408 1.6303 3.12%
2021-03-16 0 1.600 1.600 1.610 1.530 1.640 280,199,717 444,487,386 1.5863 1.600 1.600 1.610 1.530 1.640 280,199,717 1.5863 3.23%
2021-03-15 0 1.550 1.540 1.550 1.510 1.610 173,989,343 271,792,017 1.5621 1.550 1.540 1.550 1.510 1.610 173,989,343 1.5621 0.00%
2021-03-12 0 1.550 1.550 1.560 1.550 1.670 368,048,424 587,846,385 1.5972 1.550 1.550 1.560 1.550 1.670 368,048,424 1.5972 -4.91%
2021-03-11 0 1.630 1.620 1.630 1.500 1.640 329,531,346 521,125,584 1.5814 1.630 1.620 1.630 1.500 1.640 329,531,346 1.5814 8.67%
2021-03-10 0 1.500 1.490 1.500 1.490 1.680 510,729,309 796,427,539 1.5594 1.500 1.490 1.500 1.490 1.680 510,729,309 1.5594 -3.85%
2021-03-09 0 1.560 1.550 1.560 1.440 1.720 722,741,900 1,142,360,700 1.5806 1.560 1.550 1.560 1.440 1.720 722,741,900 1.5806 4.00%
2021-03-08 0 1.500 1.490 1.500 1.480 1.800 903,775,556 1,424,228,378 1.5759 1.500 1.490 1.500 1.480 1.800 903,775,556 1.5759 -13.79%
2021-03-05 0 1.740 1.730 1.740 1.690 1.840 897,780,508 1,570,934,327 1.7498 1.740 1.730 1.740 1.690 1.840 897,780,508 1.7498 -6.95%
2021-03-04 0 1.870 1.870 1.880 1.850 1.980 499,784,426 953,142,122 1.9071 1.870 1.870 1.880 1.850 1.980 499,784,426 1.9071 -4.59%
2021-03-03 0 1.960 1.960 1.970 1.910 2.020 709,200,242 1,396,415,252 1.9690 1.960 1.960 1.970 1.910 2.020 709,200,242 1.9690 4.26%
2021-03-02 0 1.880 1.880 1.890 1.880 2.190 5,221,242,332 10,460,282,841 2.0034 1.880 1.880 1.890 1.880 2.190 5,221,242,332 2.0034 -18.97%
2021-03-01 0 2.320 2.310 2.320 2.150 2.430 550,110,660 1,252,970,038 2.2777 2.320 2.310 2.320 2.150 2.430 550,110,660 2.2777 1.75%
2021-02-26 0 2.280 2.280 2.300 2.180 2.550 1,005,536,302 2,406,470,813 2.3932 2.280 2.280 2.300 2.180 2.550 1,005,536,302 2.3932 -4.20%
2021-02-25 0 2.380 2.370 2.380 2.080 2.390 1,037,072,780 2,352,319,224 2.2682 2.380 2.370 2.380 2.080 2.390 1,037,072,780 2.2682 14.98%
2021-02-24 0 2.070 2.060 2.070 1.900 2.120 436,223,848 880,690,597 2.0189 2.070 2.060 2.070 1.900 2.120 436,223,848 2.0189 1.47%
2021-02-23 0 2.040 2.040 2.050 1.840 2.160 768,301,778 1,569,985,180 2.0434 2.040 2.040 2.050 1.840 2.160 768,301,778 2.0434 7.37%
2021-02-22 0 1.900 1.900 1.910 1.830 2.070 449,072,232 872,420,945 1.9427 1.900 1.900 1.910 1.830 2.070 449,072,232 1.9427 -3.06%
2021-02-19 0 1.960 1.960 1.970 1.760 2.080 1,160,248,493 2,268,597,891 1.9553 1.960 1.960 1.970 1.760 2.080 1,160,248,493 1.9553 18.07%
2021-02-18 0 1.660 1.660 1.670 1.600 1.850 1,007,451,452 1,715,300,441 1.7026 1.660 1.660 1.670 1.600 1.850 1,007,451,452 1.7026 -14.43%
2021-02-17 0 1.940 1.930 1.940 1.890 2.250 585,158,163 1,196,079,712 2.0440 1.940 1.930 1.940 1.890 2.250 585,158,163 2.0440 -13.78%
2021-02-16 0 2.250 2.240 2.250 1.720 2.250 984,915,855 2,024,645,512 2.0557 2.250 2.240 2.250 1.720 2.250 984,915,855 2.0557 33.93%
2021-02-11 0 1.680 1.670 1.680 1.490 1.710 251,156,927 409,345,713 1.6298 1.680 1.670 1.680 1.490 1.710 251,156,927 1.6298 12.00%
2021-02-10 0 1.500 1.490 1.500 1.430 1.520 167,820,143 249,635,704 1.4875 1.500 1.490 1.500 1.430 1.520 167,820,143 1.4875 4.17%
2021-02-09 0 1.440 1.430 1.440 1.350 1.460 129,152,201 181,314,291 1.4039 1.440 1.430 1.440 1.350 1.460 129,152,201 1.4039 4.35%
2021-02-08 0 1.380 1.370 1.380 1.330 1.390 135,670,499 184,476,135 1.3597 1.380 1.370 1.380 1.330 1.390 135,670,499 1.3597 0.73%
2021-02-05 0 1.370 1.360 1.370 1.340 1.430 141,445,686 194,242,728 1.3733 1.370 1.360 1.370 1.340 1.430 141,445,686 1.3733 -2.14%
2021-02-04 0 1.400 1.400 1.410 1.370 1.470 229,750,688 324,655,483 1.4131 1.400 1.400 1.410 1.370 1.470 229,750,688 1.4131 0.00%
2021-02-03 0 1.400 1.400 1.410 1.310 1.460 388,639,379 547,710,716 1.4093 1.400 1.400 1.410 1.310 1.460 388,639,379 1.4093 5.26%
2021-02-02 0 1.330 1.320 1.330 1.280 1.360 184,494,498 243,182,517 1.3181 1.330 1.320 1.330 1.280 1.360 184,494,498 1.3181 0.00%
2021-02-01 0 1.330 1.320 1.330 1.230 1.370 372,489,239 491,089,432 1.3184 1.330 1.320 1.330 1.230 1.370 372,489,239 1.3184 6.40%
2021-01-29 0 1.250 1.250 1.260 1.220 1.300 217,613,249 274,122,957 1.2597 1.250 1.250 1.260 1.220 1.300 217,613,249 1.2597 2.46%
2021-01-28 0 1.220 1.210 1.220 1.110 1.220 152,988,324 179,164,805 1.1711 1.220 1.210 1.220 1.110 1.220 152,988,324 1.1711 6.09%
2021-01-27 0 1.150 1.140 1.150 1.100 1.190 115,570,662 131,828,901 1.1407 1.150 1.140 1.150 1.100 1.190 115,570,662 1.1407 -0.86%
2021-01-26 0 1.160 1.160 1.170 1.140 1.250 242,028,662 282,350,247 1.1666 1.160 1.160 1.170 1.140 1.250 242,028,662 1.1666 -5.69%
2021-01-25 0 1.230 1.230 1.240 1.190 1.270 234,666,385 289,335,140 1.2330 1.230 1.230 1.240 1.190 1.270 234,666,385 1.2330 4.24%
2021-01-22 0 1.180 1.170 1.180 1.150 1.250 246,603,988 290,831,626 1.1793 1.180 1.170 1.180 1.150 1.250 246,603,988 1.1793 -4.84%
2021-01-21 0 1.240 1.240 1.250 1.220 1.370 382,082,549 491,906,365 1.2874 1.240 1.240 1.250 1.220 1.370 382,082,549 1.2874 -6.06%
2021-01-20 0 1.320 1.310 1.320 1.240 1.360 570,274,918 744,807,194 1.3060 1.320 1.310 1.320 1.240 1.360 570,274,918 1.3060 6.45%
2021-01-19 0 1.240 1.230 1.240 1.170 1.250 337,322,626 410,008,017 1.2155 1.240 1.230 1.240 1.170 1.250 337,322,626 1.2155 5.08%
2021-01-18 0 1.180 1.170 1.180 1.090 1.210 431,570,331 503,672,183 1.1671 1.180 1.170 1.180 1.090 1.210 431,570,331 1.1671 9.26%
2021-01-15 0 1.080 1.080 1.090 1.010 1.090 147,834,361 154,600,555 1.0458 1.080 1.080 1.090 1.010 1.090 147,834,361 1.0458 4.85%
2021-01-14 0 1.030 1.030 1.040 1.020 1.130 232,562,629 248,080,367 1.0667 1.030 1.030 1.040 1.020 1.130 232,562,629 1.0667 -3.74%
2021-01-13 0 1.070 1.070 1.080 0.980 1.090 407,549,988 429,371,270 1.0535 1.070 1.070 1.080 0.980 1.090 407,549,988 1.0535 11.46%
2021-01-12 0 0.960 0.960 0.970 0.910 0.980 131,863,009 124,631,258 0.9452 0.960 0.960 0.970 0.910 0.980 131,863,009 0.9452 3.23%
2021-01-11 0 0.930 0.920 0.930 0.920 0.950 44,293,860 41,113,585 0.9282 0.930 0.920 0.930 0.920 0.950 44,293,860 0.9282 -1.06%
2021-01-08 0 0.940 0.930 0.940 0.920 0.940 55,270,120 51,549,590 0.9327 0.940 0.930 0.940 0.920 0.940 55,270,120 0.9327 2.17%
2021-01-07 0 0.920 0.920 0.930 0.910 0.960 89,743,018 83,007,272 0.9249 0.920 0.920 0.930 0.910 0.960 89,743,018 0.9249 -3.16%
2021-01-06 0 0.950 0.940 0.950 0.940 0.960 41,633,122 39,358,398 0.9454 0.950 0.940 0.950 0.940 0.960 41,633,122 0.9454 0.00%
2021-01-05 0 0.950 0.950 0.960 0.940 1.000 118,566,000 114,876,640 0.9689 0.950 0.950 0.960 0.940 1.000 118,566,000 0.9689 -1.04%
2021-01-04 0 0.960 0.950 0.960 0.910 0.960 110,449,000 103,041,470 0.9329 0.960 0.950 0.960 0.910 0.960 110,449,000 0.9329 3.23%
2020-12-31 0 0.930 0.930 0.940 0.920 0.950 46,415,011 43,375,949 0.9345 0.930 0.930 0.940 0.920 0.950 46,415,011 0.9345 1.09%
2020-12-30 0 0.920 0.920 0.930 0.910 0.930 36,485,280 33,626,941 0.9217 0.920 0.920 0.930 0.910 0.930 36,485,280 0.9217 1.10%
2020-12-29 0 0.910 0.910 0.920 0.900 0.920 48,078,062 43,743,612 0.9098 0.910 0.910 0.920 0.900 0.920 48,078,062 0.9098 0.00%
2020-12-28 0 0.910 0.900 0.910 0.900 0.940 65,513,777 59,923,167 0.9147 0.910 0.900 0.910 0.900 0.940 65,513,777 0.9147 0.00%
2020-12-24 0 0.910 0.910 0.920 0.910 0.950 34,642,600 32,043,916 0.9250 0.910 0.910 0.920 0.910 0.950 34,642,600 0.9250 -2.15%
2020-12-23 0 0.930 0.930 0.940 0.910 0.950 51,041,268 47,642,584 0.9334 0.930 0.930 0.940 0.910 0.950 51,041,268 0.9334 1.09%
2020-12-22 0 0.920 0.910 0.920 0.910 0.940 52,788,691 48,633,844 0.9213 0.920 0.910 0.920 0.910 0.940 52,788,691 0.9213 -2.13%
2020-12-21 0 0.940 0.930 0.940 0.920 0.970 63,542,475 59,946,617 0.9434 0.940 0.930 0.940 0.920 0.970 63,542,475 0.9434 -3.09%
2020-12-18 0 0.970 0.960 0.970 0.940 0.980 82,718,946 79,643,660 0.9628 0.970 0.960 0.970 0.940 0.980 82,718,946 0.9628 2.11%
2020-12-17 0 0.950 0.950 0.960 0.920 0.970 99,376,000 94,895,160 0.9549 0.950 0.950 0.960 0.920 0.970 99,376,000 0.9549 3.26%
2020-12-16 0 0.920 0.920 0.930 0.910 0.950 69,085,600 63,906,250 0.9250 0.920 0.920 0.930 0.910 0.950 69,085,600 0.9250 -2.13%
2020-12-15 0 0.940 0.930 0.940 0.930 0.980 64,959,180 61,982,143 0.9542 0.940 0.930 0.940 0.930 0.980 64,959,180 0.9542 -2.08%
2020-12-14 0 0.960 0.960 0.970 0.920 0.990 220,280,439 212,619,913 0.9652 0.960 0.960 0.970 0.920 0.990 220,280,439 0.9652 4.35%
2020-12-11 0 0.920 0.920 0.930 0.870 1.010 415,701,626 392,669,050 0.9446 0.920 0.920 0.930 0.870 1.010 415,701,626 0.9446 5.75%
2020-12-10 0 0.870 0.870 0.880 0.860 0.880 31,724,000 27,531,300 0.8678 0.870 0.870 0.880 0.860 0.880 31,724,000 0.8678 0.00%
2020-12-09 0 0.870 0.860 0.870 0.860 0.880 30,845,352 26,734,845 0.8667 0.870 0.860 0.870 0.860 0.880 30,845,352 0.8667 0.00%
2020-12-08 0 0.870 0.860 0.870 0.850 0.870 25,967,545 22,423,844 0.8635 0.870 0.860 0.870 0.850 0.870 25,967,545 0.8635 0.00%
2020-12-07 0 0.870 0.860 0.870 0.850 0.890 45,512,354 39,421,120 0.8662 0.870 0.860 0.870 0.850 0.890 45,512,354 0.8662 -1.14%
2020-12-04 0 0.880 0.880 0.890 0.880 0.900 35,446,600 31,333,905 0.8840 0.880 0.880 0.890 0.880 0.900 35,446,600 0.8840 -1.12%
2020-12-03 0 0.890 0.880 0.890 0.880 0.900 22,527,962 20,037,636 0.8895 0.890 0.880 0.890 0.880 0.900 22,527,962 0.8895 0.00%
2020-12-02 0 0.890 0.880 0.890 0.880 0.920 40,492,900 36,304,285 0.8966 0.890 0.880 0.890 0.880 0.920 40,492,900 0.8966 -2.20%
2020-12-01 0 0.910 0.910 0.920 0.890 0.930 46,516,053 42,235,448 0.9080 0.910 0.910 0.920 0.890 0.930 46,516,053 0.9080 -1.09%
2020-11-30 0 0.920 0.920 0.930 0.880 0.920 86,663,008 78,591,019 0.9069 0.920 0.920 0.930 0.880 0.920 86,663,008 0.9069 3.37%
2020-11-27 0 0.890 0.890 0.900 0.870 0.910 40,843,465 36,357,632 0.8902 0.890 0.890 0.900 0.870 0.910 40,843,465 0.8902 1.14%
2020-11-26 0 0.880 0.880 0.890 0.870 0.900 35,177,676 31,064,488 0.8831 0.880 0.880 0.890 0.870 0.900 35,177,676 0.8831 -1.12%
2020-11-25 0 0.890 0.880 0.890 0.880 0.900 40,445,000 36,039,990 0.8911 0.890 0.880 0.890 0.880 0.900 40,445,000 0.8911 0.00%
2020-11-24 0 0.890 0.890 0.900 0.890 0.920 59,731,201 53,651,911 0.8982 0.890 0.890 0.900 0.890 0.920 59,731,201 0.8982 -2.20%
2020-11-23 0 0.910 0.910 0.920 0.900 0.930 47,967,037 43,828,540 0.9137 0.910 0.910 0.920 0.900 0.930 47,967,037 0.9137 -2.15%
2020-11-20 0 0.930 0.920 0.930 0.920 0.940 16,244,765 15,069,438 0.9276 0.930 0.920 0.930 0.920 0.940 16,244,765 0.9276 0.00%
2020-11-19 0 0.930 0.920 0.930 0.910 0.950 45,354,000 42,196,225 0.9304 0.930 0.920 0.930 0.910 0.950 45,354,000 0.9304 1.09%
2020-11-18 0 0.920 0.910 0.920 0.900 0.920 23,666,000 21,659,776 0.9152 0.920 0.910 0.920 0.900 0.920 23,666,000 0.9152 1.10%
2020-11-17 0 0.910 0.910 0.920 0.910 0.920 20,478,388 18,734,551 0.9148 0.910 0.910 0.920 0.910 0.920 20,478,388 0.9148 -1.09%
2020-11-16 0 0.920 0.910 0.920 0.900 0.950 43,286,700 39,711,504 0.9174 0.920 0.910 0.920 0.900 0.950 43,286,700 0.9174 -2.13%
2020-11-13 0 0.940 0.930 0.940 0.910 0.950 36,885,600 34,171,888 0.9264 0.940 0.930 0.940 0.910 0.950 36,885,600 0.9264 1.08%
2020-11-12 0 0.930 0.920 0.930 0.920 0.950 19,428,514 18,027,884 0.9279 0.930 0.920 0.930 0.920 0.950 19,428,514 0.9279 -1.06%
2020-11-11 0 0.940 0.930 0.940 0.920 0.950 42,247,419 39,453,523 0.9339 0.940 0.930 0.940 0.920 0.950 42,247,419 0.9339 0.00%
2020-11-10 0 0.940 0.930 0.940 0.920 0.970 60,043,457 56,324,099 0.9381 0.940 0.930 0.940 0.920 0.970 60,043,457 0.9381 -1.05%
2020-11-09 0 0.950 0.950 0.960 0.940 0.980 43,009,000 41,064,630 0.9548 0.950 0.950 0.960 0.940 0.980 43,009,000 0.9548 -1.04%
2020-11-06 0 0.960 0.950 0.960 0.950 0.990 30,972,000 29,674,390 0.9581 0.960 0.950 0.960 0.950 0.990 30,972,000 0.9581 -2.04%
2020-11-05 0 0.980 0.970 0.980 0.930 0.980 76,845,000 74,147,490 0.9649 0.980 0.970 0.980 0.930 0.980 76,845,000 0.9649 6.52%
2020-11-04 0 0.920 0.920 0.930 0.910 0.950 42,184,864 39,130,863 0.9276 0.920 0.920 0.930 0.910 0.950 42,184,864 0.9276 0.00%
2020-11-03 0 0.920 0.910 0.920 0.900 0.970 59,446,850 55,599,054 0.9353 0.920 0.910 0.920 0.900 0.970 59,446,850 0.9353 3.37%
2020-11-02 0 0.890 0.880 0.890 0.860 0.900 53,645,135 47,179,178 0.8795 0.890 0.880 0.890 0.860 0.900 53,645,135 0.8795 3.49%
2020-10-30 0 0.860 0.850 0.860 0.840 0.950 195,024,327 171,795,264 0.8809 0.860 0.850 0.860 0.840 0.950 195,024,327 0.8809 -7.53%
2020-10-29 0 0.930 0.920 0.930 0.920 0.980 106,229,904 101,285,123 0.9535 0.930 0.920 0.930 0.920 0.980 106,229,904 0.9535 -5.10%
2020-10-28 0 0.980 0.980 0.990 0.980 1.030 58,518,934 58,268,337 0.9957 0.980 0.980 0.990 0.980 1.030 58,518,934 0.9957 -4.85%
2020-10-27 0 1.030 1.020 1.030 1.000 1.030 40,369,158 41,077,943 1.0176 1.030 1.020 1.030 1.000 1.030 40,369,158 1.0176 0.00%
2020-10-23 0 1.030 1.030 1.040 1.030 1.050 19,671,200 20,421,678 1.0382 1.030 1.030 1.040 1.030 1.050 19,671,200 1.0382 -0.96%
2020-10-22 0 1.040 1.030 1.040 1.030 1.050 19,094,000 19,801,160 1.0370 1.040 1.030 1.040 1.030 1.050 19,094,000 1.0370 0.00%
2020-10-21 0 1.040 1.040 1.050 1.030 1.060 40,882,200 42,761,596 1.0460 1.040 1.040 1.050 1.030 1.060 40,882,200 1.0460 0.97%
2020-10-20 0 1.030 1.020 1.030 1.010 1.030 29,110,696 29,692,384 1.0200 1.030 1.020 1.030 1.010 1.030 29,110,696 1.0200 0.98%
2020-10-19 0 1.020 1.010 1.020 1.010 1.040 36,943,526 37,553,673 1.0165 1.020 1.010 1.020 1.010 1.040 36,943,526 1.0165 0.99%
2020-10-16 0 1.010 1.010 1.020 1.000 1.030 25,533,600 25,966,682 1.0170 1.010 1.010 1.020 1.000 1.030 25,533,600 1.0170 0.00%
2020-10-15 0 1.010 1.000 1.010 1.000 1.030 56,188,400 56,781,373 1.0106 1.010 1.000 1.010 1.000 1.030 56,188,400 1.0106 -1.94%
2020-10-14 0 1.030 1.030 1.040 1.020 1.080 58,071,417 60,359,181 1.0394 1.030 1.030 1.040 1.020 1.080 58,071,417 1.0394 -2.83%
2020-10-12 0 1.060 1.060 1.070 1.060 1.090 32,230,709 34,455,002 1.0690 1.060 1.060 1.070 1.060 1.090 32,230,709 1.0690 -0.93%
2020-10-09 0 1.070 1.060 1.070 1.060 1.110 42,969,200 46,416,764 1.0802 1.070 1.060 1.070 1.060 1.110 42,969,200 1.0802 -3.60%
2020-10-08 0 1.110 1.100 1.110 1.060 1.120 43,616,058 47,903,823 1.0983 1.110 1.100 1.110 1.060 1.120 43,616,058 1.0983 3.74%
2020-10-07 0 1.070 1.060 1.070 1.050 1.070 18,314,790 19,442,187 1.0616 1.070 1.060 1.070 1.050 1.070 18,314,790 1.0616 0.94%
2020-10-06 0 1.060 1.050 1.060 1.020 1.070 21,646,009 22,796,119 1.0531 1.060 1.050 1.060 1.020 1.070 21,646,009 1.0531 3.92%
2020-10-05 0 1.020 1.020 1.030 1.010 1.040 10,938,000 11,168,368 1.0211 1.020 1.020 1.030 1.010 1.040 10,938,000 1.0211 0.00%
2020-09-30 0 1.020 1.020 1.030 1.000 1.060 27,291,090 27,898,248 1.0222 1.020 1.020 1.030 1.000 1.060 27,291,090 1.0222 2.00%
2020-09-29 0 1.000 0.990 1.000 0.990 1.010 8,131,696 8,142,592 1.0013 1.000 0.990 1.000 0.990 1.010 8,131,696 1.0013 1.01%
2020-09-28 0 0.990 0.990 1.000 0.970 1.000 26,570,000 26,094,215 0.9821 0.990 0.990 1.000 0.970 1.000 26,570,000 0.9821 2.06%
2020-09-25 0 0.970 0.970 0.980 0.970 1.010 41,098,304 40,389,555 0.9828 0.970 0.970 0.980 0.970 1.010 41,098,304 0.9828 -3.00%
2020-09-24 0 1.000 0.990 1.000 0.990 1.020 40,268,600 40,281,591 1.0003 1.000 0.990 1.000 0.990 1.020 40,268,600 1.0003 -1.96%
2020-09-23 0 1.020 1.010 1.020 1.010 1.040 24,107,915 24,619,985 1.0212 1.020 1.010 1.020 1.010 1.040 24,107,915 1.0212 -0.97%
2020-09-22 0 1.030 1.020 1.030 1.020 1.050 33,888,992 34,877,911 1.0292 1.030 1.020 1.030 1.020 1.050 33,888,992 1.0292 0.00%
2020-09-21 0 1.030 1.030 1.040 1.030 1.080 33,935,268 35,770,388 1.0541 1.030 1.030 1.040 1.030 1.080 33,935,268 1.0541 -3.74%
2020-09-18 0 1.070 1.070 1.080 1.040 1.080 45,264,792 48,028,800 1.0611 1.070 1.070 1.080 1.040 1.080 45,264,792 1.0611 1.90%
2020-09-17 0 1.050 1.050 1.060 1.050 1.090 58,226,940 62,266,347 1.0694 1.050 1.050 1.060 1.050 1.090 58,226,940 1.0694 -2.78%
2020-09-16 0 1.080 1.080 1.090 1.020 1.100 115,250,240 122,241,242 1.0607 1.080 1.080 1.090 1.020 1.100 115,250,240 1.0607 4.85%
2020-09-15 0 1.030 1.020 1.030 1.020 1.050 36,502,377 37,703,697 1.0329 1.030 1.020 1.030 1.020 1.050 36,502,377 1.0329 0.98%
2020-09-14 0 1.020 1.020 1.030 1.010 1.040 44,346,406 45,570,973 1.0276 1.020 1.020 1.030 1.010 1.040 44,346,406 1.0276 0.99%
2020-09-11 0 1.010 1.010 1.020 0.990 1.050 43,426,541 44,186,460 1.0175 1.010 1.010 1.020 0.990 1.050 43,426,541 1.0175 1.00%
2020-09-10 0 1.000 1.000 1.010 1.000 1.030 35,646,000 36,198,780 1.0155 1.000 1.000 1.010 1.000 1.030 35,646,000 1.0155 0.00%
2020-09-09 0 1.000 0.990 1.000 0.960 1.010 105,616,988 103,397,219 0.9790 1.000 0.990 1.000 0.960 1.010 105,616,988 0.9790 -0.99%
2020-09-08 0 1.010 1.010 1.020 1.000 1.050 80,045,252 81,401,940 1.0169 1.010 1.010 1.020 1.000 1.050 80,045,252 1.0169 -3.81%
2020-09-07 0 1.050 1.050 1.060 1.020 1.090 125,157,195 130,904,657 1.0459 1.050 1.050 1.060 1.020 1.090 125,157,195 1.0459 -2.78%
2020-09-04 0 1.080 1.080 1.090 1.060 1.090 70,575,000 76,056,825 1.0777 1.080 1.080 1.090 1.060 1.090 70,575,000 1.0777 -2.70%
2020-09-03 0 1.110 1.110 1.120 1.110 1.140 49,359,200 55,301,596 1.1204 1.110 1.110 1.120 1.110 1.140 49,359,200 1.1204 -0.89%
2020-09-02 0 1.120 1.120 1.130 1.100 1.150 72,878,000 81,962,315 1.1247 1.120 1.120 1.130 1.100 1.150 72,878,000 1.1247 -0.88%
2020-09-01 0 1.130 1.130 1.140 1.060 1.150 172,911,580 191,390,734 1.1069 1.130 1.130 1.140 1.060 1.150 172,911,580 1.1069 1.80%
2020-08-31 0 1.110 1.110 1.120 1.110 1.150 59,782,913 67,642,218 1.1315 1.110 1.110 1.120 1.110 1.150 59,782,913 1.1315 -2.63%
2020-08-28 0 1.140 1.130 1.140 1.130 1.160 56,949,400 65,135,115 1.1437 1.140 1.130 1.140 1.130 1.160 56,949,400 1.1437 -0.87%
2020-08-27 0 1.150 1.140 1.150 1.130 1.160 51,048,074 58,399,995 1.1440 1.150 1.140 1.150 1.130 1.160 51,048,074 1.1440 -0.86%
2020-08-26 0 1.160 1.150 1.160 1.150 1.190 82,168,457 95,365,065 1.1606 1.160 1.150 1.160 1.150 1.190 82,168,457 1.1606 -2.52%
2020-08-25 0 1.190 1.190 1.200 1.180 1.230 57,875,785 69,528,657 1.2013 1.190 1.190 1.200 1.180 1.230 57,875,785 1.2013 -3.25%
2020-08-24 0 1.230 1.220 1.230 1.220 1.240 47,460,600 58,221,908 1.2267 1.230 1.220 1.230 1.220 1.240 47,460,600 1.2267 0.82%
2020-08-21 0 1.220 1.210 1.220 1.210 1.250 59,693,698 73,242,824 1.2270 1.220 1.210 1.220 1.210 1.250 59,693,698 1.2270 -0.81%
2020-08-20 0 1.230 1.220 1.230 1.180 1.250 142,960,620 174,831,517 1.2229 1.230 1.220 1.230 1.180 1.250 142,960,620 1.2229 3.36%
2020-08-19 0 1.190 1.190 1.200 1.190 1.220 33,914,718 40,682,187 1.1995 1.190 1.190 1.200 1.190 1.220 33,914,718 1.1995 -1.65%
2020-08-18 0 1.210 1.200 1.210 1.170 1.220 89,831,250 107,773,362 1.1997 1.210 1.200 1.210 1.170 1.220 89,831,250 1.1997 2.54%
2020-08-17 0 1.180 1.170 1.180 1.160 1.220 65,064,210 76,806,933 1.1805 1.180 1.170 1.180 1.160 1.220 65,064,210 1.1805 -0.84%
2020-08-14 0 1.190 1.190 1.200 1.140 1.210 133,878,532 158,827,923 1.1864 1.190 1.190 1.200 1.140 1.210 133,878,532 1.1864 4.39%
2020-08-13 0 1.140 1.140 1.150 1.130 1.150 38,743,645 44,202,348 1.1409 1.140 1.140 1.150 1.130 1.150 38,743,645 1.1409 0.00%
2020-08-12 0 1.140 1.130 1.140 1.120 1.150 64,880,999 73,540,738 1.1335 1.140 1.130 1.140 1.120 1.150 64,880,999 1.1335 0.88%
2020-08-11 0 1.130 1.130 1.140 1.130 1.190 82,342,504 95,135,080 1.1554 1.130 1.130 1.140 1.130 1.190 82,342,504 1.1554 -0.88%
2020-08-10 0 1.140 1.130 1.140 1.120 1.160 76,233,000 86,571,260 1.1356 1.140 1.130 1.140 1.120 1.160 76,233,000 1.1356 -1.72%
2020-08-07 0 1.160 1.150 1.160 1.130 1.200 118,385,200 136,434,947 1.1525 1.160 1.150 1.160 1.130 1.200 118,385,200 1.1525 -2.52%
2020-08-06 0 1.190 1.180 1.190 1.180 1.240 109,855,039 131,585,942 1.1978 1.190 1.180 1.190 1.180 1.240 109,855,039 1.1978 -3.25%
2020-08-05 0 1.230 1.230 1.240 1.210 1.260 91,784,372 112,973,424 1.2309 1.230 1.230 1.240 1.210 1.260 91,784,372 1.2309 -1.60%
2020-08-04 0 1.250 1.240 1.250 1.190 1.300 390,594,000 491,777,875 1.2591 1.250 1.240 1.250 1.190 1.300 390,594,000 1.2591 5.93%
2020-08-03 0 1.180 1.170 1.180 1.100 1.190 155,752,353 178,557,731 1.1464 1.180 1.170 1.180 1.100 1.190 155,752,353 1.1464 5.36%
2020-07-31 0 1.120 1.120 1.130 1.120 1.150 46,688,813 52,863,056 1.1322 1.120 1.120 1.130 1.120 1.150 46,688,813 1.1322 0.00%
2020-07-30 0 1.120 1.120 1.130 1.120 1.170 68,899,193 78,833,331 1.1442 1.120 1.120 1.130 1.120 1.170 68,899,193 1.1442 -1.75%
2020-07-29 0 1.140 1.130 1.140 1.110 1.150 71,998,600 81,591,186 1.1332 1.140 1.130 1.140 1.110 1.150 71,998,600 1.1332 1.79%
2020-07-28 0 1.120 1.120 1.130 1.110 1.140 46,060,600 51,766,534 1.1239 1.120 1.120 1.130 1.110 1.140 46,060,600 1.1239 0.90%
2020-07-27 0 1.110 1.110 1.120 1.100 1.130 49,860,639 55,377,894 1.1107 1.110 1.110 1.120 1.100 1.130 49,860,639 1.1107 0.91%
2020-07-24 0 1.100 1.100 1.110 1.090 1.180 159,939,310 179,356,438 1.1214 1.100 1.100 1.110 1.090 1.180 159,939,310 1.1214 -5.17%
2020-07-23 0 1.160 1.150 1.160 1.140 1.180 88,818,259 103,073,004 1.1605 1.160 1.150 1.160 1.140 1.180 88,818,259 1.1605 0.87%
2020-07-22 0 1.150 1.150 1.160 1.150 1.230 233,656,760 277,526,235 1.1878 1.150 1.150 1.160 1.150 1.230 233,656,760 1.1878 -0.86%
2020-07-21 0 1.160 1.150 1.160 1.140 1.180 115,425,000 134,229,970 1.1629 1.160 1.150 1.160 1.140 1.180 115,425,000 1.1629 2.65%
2020-07-20 0 1.130 1.130 1.140 1.130 1.170 85,590,717 97,546,803 1.1397 1.130 1.130 1.140 1.130 1.170 85,590,717 1.1397 -1.74%
2020-07-17 0 1.150 1.150 1.160 1.140 1.170 81,638,000 94,356,400 1.1558 1.150 1.150 1.160 1.140 1.170 81,638,000 1.1558 0.88%
2020-07-16 0 1.140 1.130 1.140 1.130 1.200 206,964,825 241,709,468 1.1679 1.140 1.130 1.140 1.130 1.200 206,964,825 1.1679 -0.87%
2020-07-15 0 1.150 1.150 1.160 1.140 1.220 251,012,800 291,711,638 1.1621 1.150 1.150 1.160 1.140 1.220 251,012,800 1.1621 -4.17%
2020-07-14 0 1.200 1.190 1.200 1.190 1.240 165,922,000 200,552,040 1.2087 1.200 1.190 1.200 1.190 1.240 165,922,000 1.2087 -3.23%
2020-07-13 0 1.240 1.230 1.240 1.230 1.280 177,519,429 221,351,648 1.2469 1.240 1.230 1.240 1.230 1.280 177,519,429 1.2469 0.00%
2020-07-10 0 1.240 1.240 1.250 1.230 1.290 187,459,772 234,395,380 1.2504 1.240 1.240 1.250 1.230 1.290 187,459,772 1.2504 -3.88%
2020-07-09 0 1.290 1.290 1.300 1.280 1.340 241,818,612 315,397,950 1.3043 1.290 1.290 1.300 1.280 1.340 241,818,612 1.3043 -0.77%
2020-07-08 0 1.300 1.290 1.300 1.250 1.320 208,799,406 269,130,791 1.2889 1.300 1.290 1.300 1.250 1.320 208,799,406 1.2889 4.00%
2020-07-07 0 1.250 1.250 1.260 1.220 1.310 350,120,344 441,703,792 1.2616 1.250 1.250 1.260 1.220 1.310 350,120,344 1.2616 0.00%
2020-07-06 0 1.250 1.240 1.250 1.160 1.280 474,292,508 581,459,552 1.2260 1.250 1.240 1.250 1.160 1.280 474,292,508 1.2260 -1.57%
2020-07-03 0 1.270 1.270 1.280 1.230 1.300 318,701,202 402,950,580 1.2644 1.270 1.270 1.280 1.230 1.300 318,701,202 1.2644 -1.55%
2020-07-02 0 1.290 1.290 1.300 1.270 1.330 254,365,320 330,247,470 1.2983 1.290 1.290 1.300 1.270 1.330 254,365,320 1.2983 0.00%
2020-06-30 0 1.290 1.290 1.300 1.270 1.420 379,324,070 499,782,470 1.3176 1.290 1.290 1.300 1.270 1.420 379,324,070 1.3176 -6.52%
2020-06-29 0 1.380 1.370 1.380 1.350 1.520 471,612,183 668,205,798 1.4169 1.380 1.370 1.380 1.350 1.520 471,612,183 1.4169 -6.76%
2020-06-26 0 1.480 1.480 1.490 1.470 1.680 483,383,641 752,070,415 1.5558 1.480 1.480 1.490 1.470 1.680 483,383,641 1.5558 -8.64%
2020-06-24 0 1.620 1.610 1.630 1.320 1.720 843,176,687 1,334,997,108 1.5833 1.620 1.610 1.630 1.320 1.720 843,176,687 1.5833 17.39%
2020-06-23 0 1.380 1.370 1.380 1.350 1.450 202,806,820 280,882,512 1.3850 1.380 1.370 1.380 1.350 1.450 202,806,820 1.3850 -4.17%
2020-06-22 0 1.440 1.440 1.450 1.350 1.450 272,327,222 385,197,404 1.4145 1.440 1.440 1.450 1.350 1.450 272,327,222 1.4145 6.67%
2020-06-19 0 1.350 1.350 1.360 1.330 1.410 116,323,801 158,567,152 1.3632 1.350 1.350 1.360 1.330 1.410 116,323,801 1.3632 1.50%
2020-06-18 0 1.330 1.330 1.340 1.330 1.360 153,505,833 205,684,459 1.3399 1.330 1.330 1.340 1.330 1.360 153,505,833 1.3399 -2.21%
2020-06-17 0 1.360 1.350 1.360 1.310 1.390 185,682,499 250,463,215 1.3489 1.360 1.350 1.360 1.310 1.390 185,682,499 1.3489 0.74%
2020-06-16 0 1.350 1.350 1.360 1.340 1.400 169,413,324 231,618,772 1.3672 1.350 1.350 1.360 1.340 1.400 169,413,324 1.3672 2.27%
2020-06-15 0 1.320 1.310 1.320 1.310 1.440 319,414,000 433,075,513 1.3558 1.320 1.310 1.320 1.310 1.440 319,414,000 1.3558 -7.69%
2020-06-12 0 1.430 1.420 1.430 1.260 1.430 310,776,616 424,314,644 1.3653 1.430 1.420 1.430 1.260 1.430 310,776,616 1.3653 8.33%
2020-06-11 0 1.320 1.310 1.320 1.290 1.360 198,203,364 263,329,978 1.3286 1.320 1.310 1.320 1.290 1.360 198,203,364 1.3286 0.76%
2020-06-10 0 1.310 1.310 1.320 1.260 1.430 580,683,284 764,907,172 1.3173 1.310 1.310 1.320 1.260 1.430 580,683,284 1.3173 -6.43%
2020-06-09 0 1.400 1.400 1.410 1.390 1.480 290,331,662 416,427,987 1.4343 1.400 1.400 1.410 1.390 1.480 290,331,662 1.4343 -2.78%
2020-06-08 0 1.440 1.430 1.440 1.310 1.470 519,066,231 732,702,030 1.4116 1.440 1.430 1.440 1.310 1.470 519,066,231 1.4116 9.92%
2020-06-05 0 1.310 1.310 1.320 1.280 1.350 275,778,253 363,199,267 1.3170 1.310 1.310 1.320 1.280 1.350 275,778,253 1.3170 -1.50%
2020-06-04 0 1.330 1.320 1.330 1.210 1.330 429,936,051 548,324,503 1.2754 1.330 1.320 1.330 1.210 1.330 429,936,051 1.2754 4.72%
2020-06-03 0 1.270 1.260 1.270 1.190 1.320 824,116,665 1,048,917,179 1.2728 1.270 1.260 1.270 1.190 1.320 824,116,665 1.2728 6.72%
2020-06-02 0 1.190 1.190 1.200 0.990 1.190 906,378,558 992,322,393 1.0948 1.190 1.190 1.200 0.990 1.190 906,378,558 1.0948 19.00%
2020-06-01 0 1.000 0.990 1.000 0.970 1.010 187,382,655 184,594,071 0.9851 1.000 0.990 1.000 0.970 1.010 187,382,655 0.9851 4.17%
2020-05-29 0 0.960 0.950 0.960 0.930 1.040 474,982,408 458,614,127 0.9655 0.960 0.950 0.960 0.930 1.040 474,982,408 0.9655 5.49%
2020-05-28 0 0.910 0.900 0.910 0.890 0.910 62,441,446 56,161,650 0.8994 0.910 0.900 0.910 0.890 0.910 62,441,446 0.8994 1.11%
2020-05-27 0 0.900 0.890 0.900 0.890 0.920 34,558,000 31,114,548 0.9004 0.900 0.890 0.900 0.890 0.920 34,558,000 0.9004 0.00%
2020-05-26 0 0.900 0.890 0.900 0.900 0.930 58,158,112 52,946,803 0.9104 0.900 0.890 0.900 0.900 0.930 58,158,112 0.9104 0.00%
2020-05-25 0 0.900 0.900 0.910 0.890 0.910 77,246,000 69,359,105 0.8979 0.900 0.900 0.910 0.890 0.910 77,246,000 0.8979 0.00%
2020-05-22 0 0.900 0.900 0.910 0.890 0.940 103,851,297 94,282,600 0.9079 0.900 0.900 0.910 0.890 0.940 103,851,297 0.9079 -4.26%
2020-05-21 0 0.940 0.940 0.950 0.930 0.980 126,831,000 121,134,706 0.9551 0.940 0.940 0.950 0.930 0.980 126,831,000 0.9551 -1.05%
2020-05-20 0 0.950 0.940 0.950 0.900 0.960 215,372,079 203,179,115 0.9434 0.950 0.940 0.950 0.900 0.960 215,372,079 0.9434 4.40%
2020-05-19 0 0.910 0.900 0.910 0.890 0.920 100,553,256 91,083,712 0.9058 0.910 0.900 0.910 0.890 0.920 100,553,256 0.9058 3.41%
2020-05-18 0 0.880 0.880 0.890 0.840 0.890 71,535,000 62,016,068 0.8669 0.880 0.880 0.890 0.840 0.890 71,535,000 0.8669 3.53%
2020-05-15 0 0.850 0.840 0.850 0.840 0.890 93,497,000 80,331,150 0.8592 0.850 0.840 0.850 0.840 0.890 93,497,000 0.8592 -3.41%
2020-05-14 0 0.880 0.870 0.880 0.870 0.900 96,781,000 85,416,650 0.8826 0.880 0.870 0.880 0.870 0.900 96,781,000 0.8826 -2.22%
2020-05-13 0 0.900 0.890 0.900 0.880 0.920 78,197,000 70,085,380 0.8963 0.900 0.890 0.900 0.880 0.920 78,197,000 0.8963 1.12%
2020-05-12 0 0.890 0.890 0.900 0.880 0.900 55,460,548 49,582,488 0.8940 0.890 0.890 0.900 0.880 0.900 55,460,548 0.8940 0.00%
2020-05-11 0 0.890 0.890 0.900 0.880 0.930 94,671,601 85,391,166 0.9020 0.890 0.890 0.900 0.880 0.930 94,671,601 0.9020 -2.20%
2020-05-08 0 0.910 0.910 0.920 0.890 0.930 68,660,300 62,463,014 0.9097 0.910 0.910 0.920 0.890 0.930 68,660,300 0.9097 2.25%
2020-05-07 0 0.890 0.890 0.900 0.890 0.920 55,598,215 50,134,507 0.9017 0.890 0.890 0.900 0.890 0.920 55,598,215 0.9017 -2.20%
2020-05-06 0 0.910 0.910 0.920 0.890 0.930 79,890,000 73,061,490 0.9145 0.910 0.910 0.920 0.890 0.930 79,890,000 0.9145 2.25%
2020-05-05 0 0.890 0.880 0.890 0.870 0.930 97,325,334 87,214,303 0.8961 0.890 0.880 0.890 0.870 0.930 97,325,334 0.8961 0.00%
2020-05-04 0 0.890 0.890 0.900 0.880 0.930 113,343,852 102,390,230 0.9034 0.890 0.890 0.900 0.880 0.930 113,343,852 0.9034 -1.11%
2020-04-29 0 0.900 0.890 0.900 0.890 0.970 115,831,002 106,115,761 0.9161 0.900 0.890 0.900 0.890 0.970 115,831,002 0.9161 -6.25%
2020-04-28 0 0.960 0.960 0.970 0.910 1.000 181,593,637 174,845,864 0.9628 0.960 0.960 0.970 0.910 1.000 181,593,637 0.9628 5.49%
2020-04-27 0 0.910 0.910 0.920 0.900 0.940 79,376,000 72,845,441 0.9177 0.910 0.910 0.920 0.900 0.940 79,376,000 0.9177 1.11%
2020-04-24 0 0.900 0.890 0.900 0.880 0.940 195,231,681 177,301,671 0.9082 0.900 0.890 0.900 0.880 0.940 195,231,681 0.9082 -4.26%
2020-04-23 0 0.940 0.930 0.940 0.920 1.030 512,322,151 500,458,222 0.9768 0.940 0.930 0.940 0.920 1.030 512,322,151 0.9768 -1.05%
2020-04-22 0 0.950 0.940 0.950 0.830 0.960 409,914,576 366,965,573 0.8952 0.950 0.940 0.950 0.830 0.960 409,914,576 0.8952 10.47%
2020-04-21 0 0.860 0.850 0.860 0.830 0.880 164,499,547 140,230,252 0.8525 0.860 0.850 0.860 0.830 0.880 164,499,547 0.8525 1.18%
2020-04-20 0 0.850 0.850 0.860 0.820 0.990 691,182,187 606,465,498 0.8774 0.850 0.850 0.860 0.820 0.990 691,182,187 0.8774 16.44%
2020-04-17 0 0.730 0.730 0.740 0.730 0.740 24,358,928 17,918,251 0.7356 0.730 0.730 0.740 0.730 0.740 24,358,928 0.7356 0.00%
2020-04-16 0 0.730 0.720 0.730 0.720 0.730 30,583,398 22,197,744 0.7258 0.730 0.720 0.730 0.720 0.730 30,583,398 0.7258 1.39%
2020-04-15 0 0.720 0.720 0.730 0.720 0.740 32,463,576 23,549,440 0.7254 0.720 0.720 0.730 0.720 0.740 32,463,576 0.7254 -1.37%
2020-04-14 0 0.730 0.730 0.740 0.720 0.740 53,384,217 38,879,224 0.7283 0.730 0.730 0.740 0.720 0.740 53,384,217 0.7283 1.39%
2020-04-09 0 0.720 0.720 0.730 0.700 0.730 72,120,000 51,818,440 0.7185 0.720 0.720 0.730 0.700 0.730 72,120,000 0.7185 2.86%
2020-04-08 0 0.700 0.690 0.700 0.690 0.710 45,709,229 31,973,921 0.6995 0.700 0.690 0.700 0.690 0.710 45,709,229 0.6995 1.45%
2020-04-07 0 0.690 0.690 0.700 0.680 0.700 41,574,563 28,783,386 0.6923 0.690 0.690 0.700 0.680 0.700 41,574,563 0.6923 2.99%
2020-04-06 0 0.670 0.660 0.670 0.660 0.690 55,038,000 37,017,820 0.6726 0.670 0.660 0.670 0.660 0.690 55,038,000 0.6726 -1.47%
2020-04-03 0 0.680 0.680 0.690 0.680 0.710 41,823,000 29,044,550 0.6945 0.680 0.680 0.690 0.680 0.710 41,823,000 0.6945 -4.23%
2020-04-02 0 0.710 0.700 0.710 0.690 0.710 21,594,000 15,162,780 0.7022 0.710 0.700 0.710 0.690 0.710 21,594,000 0.7022 2.90%
2020-04-01 0 0.690 0.690 0.700 0.690 0.720 49,390,153 34,680,722 0.7022 0.690 0.690 0.700 0.690 0.720 49,390,153 0.7022 -4.17%
2020-03-31 0 0.720 0.720 0.730 0.690 0.720 45,730,000 32,465,605 0.7099 0.720 0.720 0.730 0.690 0.720 45,730,000 0.7099 4.35%
2020-03-30 0 0.690 0.690 0.700 0.680 0.700 35,301,250 24,349,195 0.6898 0.690 0.690 0.700 0.680 0.700 35,301,250 0.6898 -1.43%
2020-03-27 0 0.700 0.690 0.700 0.690 0.720 52,750,000 37,148,890 0.7042 0.700 0.690 0.700 0.690 0.720 52,750,000 0.7042 -1.41%
2020-03-26 0 0.710 0.700 0.710 0.700 0.730 53,970,958 38,451,491 0.7124 0.710 0.700 0.710 0.700 0.730 53,970,958 0.7124 0.00%
2020-03-25 0 0.710 0.710 0.720 0.700 0.730 47,332,908 33,667,126 0.7113 0.710 0.710 0.720 0.700 0.730 47,332,908 0.7113 2.90%
2020-03-24 0 0.690 0.690 0.700 0.670 0.700 56,435,859 38,802,005 0.6875 0.690 0.690 0.700 0.670 0.700 56,435,859 0.6875 2.99%
2020-03-23 0 0.670 0.660 0.670 0.660 0.690 66,145,106 44,671,520 0.6754 0.670 0.660 0.670 0.660 0.690 66,145,106 0.6754 -2.90%
2020-03-20 0 0.690 0.690 0.700 0.680 0.710 107,933,921 74,459,697 0.6899 0.690 0.690 0.700 0.680 0.710 107,933,921 0.6899 2.99%
2020-03-19 0 0.670 0.670 0.680 0.660 0.730 162,638,031 112,154,926 0.6896 0.670 0.670 0.680 0.660 0.730 162,638,031 0.6896 -6.94%
2020-03-18 0 0.720 0.710 0.720 0.710 0.740 50,228,587 36,332,261 0.7233 0.720 0.710 0.720 0.710 0.740 50,228,587 0.7233 0.00%
2020-03-17 0 0.720 0.710 0.720 0.700 0.740 153,595,440 109,642,053 0.7138 0.720 0.710 0.720 0.700 0.740 153,595,440 0.7138 1.41%
2020-03-16 0 0.710 0.710 0.720 0.700 0.750 81,789,000 59,611,885 0.7288 0.710 0.710 0.720 0.700 0.750 81,789,000 0.7288 -2.74%
2020-03-13 0 0.730 0.730 0.740 0.670 0.740 144,882,100 103,684,403 0.7156 0.730 0.730 0.740 0.670 0.740 144,882,100 0.7156 -1.35%
2020-03-12 0 0.740 0.740 0.750 0.720 0.780 206,868,623 155,517,492 0.7518 0.740 0.740 0.750 0.720 0.780 206,868,623 0.7518 -6.33%
2020-03-11 0 0.790 0.790 0.800 0.780 0.820 117,602,825 94,092,008 0.8001 0.790 0.790 0.800 0.780 0.820 117,602,825 0.8001 -1.25%
2020-03-10 0 0.800 0.800 0.810 0.780 0.820 117,783,388 94,304,901 0.8007 0.800 0.800 0.810 0.780 0.820 117,783,388 0.8007 0.00%
2020-03-09 0 0.800 0.790 0.800 0.790 0.840 124,904,000 101,477,290 0.8124 0.800 0.790 0.800 0.790 0.840 124,904,000 0.8124 -5.88%
2020-03-06 0 0.850 0.840 0.850 0.840 0.850 24,478,719 20,708,988 0.8460 0.850 0.840 0.850 0.840 0.850 24,478,719 0.8460 -1.16%
2020-03-05 0 0.860 0.850 0.860 0.840 0.860 40,322,784 34,385,391 0.8528 0.860 0.850 0.860 0.840 0.860 40,322,784 0.8528 2.38%
2020-03-04 0 0.840 0.840 0.850 0.830 0.860 41,630,000 35,089,080 0.8429 0.840 0.840 0.850 0.830 0.860 41,630,000 0.8429 0.00%
2020-03-03 0 0.840 0.840 0.850 0.830 0.850 116,543,000 97,550,230 0.8370 0.840 0.840 0.850 0.830 0.850 116,543,000 0.8370 1.20%
2020-03-02 0 0.830 0.830 0.840 0.800 0.850 123,245,750 102,196,322 0.8292 0.830 0.830 0.840 0.800 0.850 123,245,750 0.8292 3.75%
2020-02-28 0 0.800 0.800 0.810 0.790 0.830 134,775,765 109,097,894 0.8095 0.800 0.800 0.810 0.790 0.830 134,775,765 0.8095 -2.44%
2020-02-27 0 0.820 0.820 0.830 0.780 0.840 173,318,532 140,890,534 0.8129 0.820 0.820 0.830 0.780 0.840 173,318,532 0.8129 5.13%
2020-02-26 0 0.780 0.780 0.790 0.780 0.810 76,160,339 60,209,306 0.7906 0.780 0.780 0.790 0.780 0.810 76,160,339 0.7906 -2.50%
2020-02-25 0 0.800 0.800 0.810 0.770 0.830 292,093,015 236,398,829 0.8093 0.800 0.800 0.810 0.770 0.830 292,093,015 0.8093 0.00%
2020-02-24 0 0.800 0.790 0.800 0.780 0.910 757,373,801 618,470,204 0.8166 0.800 0.790 0.800 0.780 0.910 757,373,801 0.8166 -12.09%
2020-02-21 0 0.910 0.900 0.910 0.910 0.930 129,977,000 119,126,490 0.9165 0.910 0.900 0.910 0.910 0.930 129,977,000 0.9165 -1.09%
2020-02-20 0 0.920 0.910 0.920 0.910 0.950 153,251,950 142,084,235 0.9271 0.920 0.910 0.920 0.910 0.950 153,251,950 0.9271 -1.08%
2020-02-19 0 0.930 0.920 0.930 0.910 0.940 135,945,334 125,317,444 0.9218 0.930 0.920 0.930 0.910 0.940 135,945,334 0.9218 0.00%
2020-02-18 0 0.930 0.930 0.940 0.910 0.970 170,943,185 160,299,683 0.9377 0.930 0.930 0.940 0.910 0.970 170,943,185 0.9377 -1.06%
2020-02-17 0 0.940 0.930 0.940 0.920 1.010 452,228,572 436,818,463 0.9659 0.940 0.930 0.940 0.920 1.010 452,228,572 0.9659 0.00%
2020-02-14 0 0.940 0.930 0.940 0.840 0.970 711,636,637 660,729,958 0.9285 0.940 0.930 0.940 0.840 0.970 711,636,637 0.9285 13.25%
2020-02-13 0 0.830 0.830 0.840 0.800 0.860 358,524,000 300,487,620 0.8381 0.830 0.830 0.840 0.800 0.860 358,524,000 0.8381 5.06%
2020-02-12 0 0.790 0.790 0.800 0.790 0.810 68,313,558 54,526,208 0.7982 0.790 0.790 0.800 0.790 0.810 68,313,558 0.7982 -1.25%
2020-02-11 0 0.800 0.790 0.800 0.780 0.820 161,136,800 127,713,908 0.7926 0.800 0.790 0.800 0.780 0.820 161,136,800 0.7926 2.56%
2020-02-10 0 0.780 0.770 0.780 0.770 0.790 41,150,297 32,121,032 0.7806 0.780 0.770 0.780 0.770 0.790 41,150,297 0.7806 -2.50%
2020-02-07 0 0.800 0.790 0.800 0.780 0.810 61,546,018 48,957,989 0.7955 0.800 0.790 0.800 0.780 0.810 61,546,018 0.7955 0.00%
2020-02-06 0 0.800 0.790 0.800 0.790 0.830 187,554,665 151,766,980 0.8092 0.800 0.790 0.800 0.790 0.830 187,554,665 0.8092 2.56%
2020-02-05 0 0.780 0.780 0.790 0.720 0.790 210,312,878 159,815,750 0.7599 0.780 0.780 0.790 0.720 0.790 210,312,878 0.7599 8.33%
2020-02-04 0 0.720 0.710 0.720 0.700 0.720 97,369,096 68,933,898 0.7080 0.720 0.710 0.720 0.700 0.720 97,369,096 0.7080 1.41%
2020-02-03 0 0.710 0.700 0.710 0.690 0.720 126,818,976 88,971,604 0.7016 0.710 0.700 0.710 0.690 0.720 126,818,976 0.7016 -1.39%
2020-01-31 0 0.720 0.720 0.730 0.710 0.730 37,973,000 27,409,020 0.7218 0.720 0.720 0.730 0.710 0.730 37,973,000 0.7218 0.00%
2020-01-30 0 0.720 0.710 0.720 0.710 0.740 92,414,000 66,472,230 0.7193 0.720 0.710 0.720 0.710 0.740 92,414,000 0.7193 -2.70%
2020-01-29 0 0.740 0.740 0.750 0.730 0.760 45,827,407 34,026,241 0.7425 0.740 0.740 0.750 0.730 0.760 45,827,407 0.7425 -5.13%
2020-01-24 0 0.780 0.770 0.780 0.770 0.800 11,272,000 8,798,980 0.7806 0.780 0.770 0.780 0.770 0.800 11,272,000 0.7806 -1.27%
2020-01-23 0 0.790 0.780 0.790 0.770 0.800 31,405,000 24,662,410 0.7853 0.790 0.780 0.790 0.770 0.800 31,405,000 0.7853 1.28%
2020-01-22 0 0.780 0.780 0.790 0.740 0.820 98,085,894 76,923,078 0.7842 0.780 0.780 0.790 0.740 0.820 98,085,894 0.7842 4.00%
2020-01-21 0 0.750 0.740 0.750 0.740 0.760 33,480,000 25,106,290 0.7499 0.750 0.740 0.750 0.740 0.760 33,480,000 0.7499 0.00%
2020-01-20 0 0.750 0.750 0.760 0.740 0.780 97,555,312 73,764,042 0.7561 0.750 0.750 0.760 0.740 0.780 97,555,312 0.7561 0.00%
2020-01-17 0 0.750 0.740 0.750 0.730 0.750 47,546,246 35,224,194 0.7408 0.750 0.740 0.750 0.730 0.750 47,546,246 0.7408 2.74%
2020-01-16 0 0.730 0.730 0.740 0.720 0.740 29,821,123 21,788,530 0.7306 0.730 0.730 0.740 0.720 0.740 29,821,123 0.7306 0.00%
2020-01-15 0 0.730 0.730 0.740 0.720 0.750 67,428,027 49,363,097 0.7321 0.730 0.730 0.740 0.720 0.750 67,428,027 0.7321 -2.67%
2020-01-14 0 0.750 0.740 0.750 0.720 0.750 76,555,000 56,639,091 0.7398 0.750 0.740 0.750 0.720 0.750 76,555,000 0.7398 2.74%
2020-01-13 0 0.730 0.720 0.730 0.720 0.740 39,293,947 28,680,312 0.7299 0.730 0.720 0.730 0.720 0.740 39,293,947 0.7299 0.00%
2020-01-10 0 0.730 0.720 0.730 0.720 0.740 24,765,500 18,103,185 0.7310 0.730 0.720 0.730 0.720 0.740 24,765,500 0.7310 0.00%
2020-01-09 0 0.730 0.730 0.740 0.710 0.750 66,432,200 48,754,066 0.7339 0.730 0.730 0.740 0.710 0.750 66,432,200 0.7339 2.82%
2020-01-08 0 0.710 0.710 0.720 0.710 0.730 35,538,090 25,485,270 0.7171 0.710 0.710 0.720 0.710 0.730 35,538,090 0.7171 -1.39%
2020-01-07 0 0.720 0.720 0.730 0.710 0.730 33,818,800 24,405,740 0.7217 0.720 0.720 0.730 0.710 0.730 33,818,800 0.7217 1.41%
2020-01-06 0 0.710 0.710 0.720 0.710 0.730 57,432,236 41,127,686 0.7161 0.710 0.710 0.720 0.710 0.730 57,432,236 0.7161 -2.74%
2020-01-03 0 0.730 0.720 0.730 0.720 0.740 24,427,723 17,818,651 0.7294 0.730 0.720 0.730 0.720 0.740 24,427,723 0.7294 0.00%
2020-01-02 0 0.730 0.730 0.740 0.720 0.740 42,926,260 31,253,069 0.7281 0.730 0.730 0.740 0.720 0.740 42,926,260 0.7281 1.39%
2019-12-31 0 0.720 0.720 0.730 0.720 0.750 20,686,000 15,120,130 0.7309 0.720 0.720 0.730 0.720 0.750 20,686,000 0.7309 -4.00%
2019-12-30 0 0.750 0.740 0.750 0.740 0.760 21,971,841 16,505,926 0.7512 0.750 0.740 0.750 0.740 0.760 21,971,841 0.7512 0.00%
2019-12-27 0 0.750 0.740 0.750 0.740 0.760 56,901,056 42,899,969 0.7539 0.750 0.740 0.750 0.740 0.760 56,901,056 0.7539 1.35%
2019-12-24 0 0.740 0.740 0.750 0.730 0.750 12,930,735 9,604,891 0.7428 0.740 0.740 0.750 0.730 0.750 12,930,735 0.7428 0.00%
2019-12-23 0 0.740 0.730 0.740 0.730 0.750 21,673,650 16,099,557 0.7428 0.740 0.730 0.740 0.730 0.750 21,673,650 0.7428 0.00%
2019-12-20 0 0.740 0.740 0.750 0.740 0.760 46,874,172 35,004,023 0.7468 0.740 0.740 0.750 0.740 0.760 46,874,172 0.7468 -1.33%
2019-12-19 0 0.750 0.740 0.750 0.730 0.750 40,046,618 29,642,192 0.7402 0.750 0.740 0.750 0.730 0.750 40,046,618 0.7402 2.74%
2019-12-18 0 0.730 0.720 0.730 0.720 0.750 48,171,700 35,197,970 0.7307 0.730 0.720 0.730 0.720 0.750 48,171,700 0.7307 0.00%
2019-12-17 0 0.730 0.720 0.730 0.710 0.740 55,216,353 39,974,780 0.7240 0.730 0.720 0.730 0.710 0.740 55,216,353 0.7240 2.82%
2019-12-16 0 0.710 0.710 0.720 0.700 0.720 14,951,000 10,657,910 0.7129 0.710 0.710 0.720 0.700 0.720 14,951,000 0.7129 -1.39%
2019-12-13 0 0.720 0.710 0.720 0.710 0.720 24,365,000 17,377,065 0.7132 0.720 0.710 0.720 0.710 0.720 24,365,000 0.7132 2.86%
2019-12-12 0 0.700 0.700 0.710 0.680 0.740 97,477,670 68,931,248 0.7071 0.700 0.700 0.710 0.680 0.740 97,477,670 0.7071 2.94%
2019-12-11 0 0.680 0.680 0.690 0.680 0.690 17,328,004 11,909,762 0.6873 0.680 0.680 0.690 0.680 0.690 17,328,004 0.6873 0.00%
2019-12-10 0 0.680 0.680 0.690 0.680 0.690 15,367,000 10,480,280 0.6820 0.680 0.680 0.690 0.680 0.690 15,367,000 0.6820 0.00%
2019-12-09 0 0.680 0.680 0.690 0.680 0.690 15,282,500 10,454,325 0.6841 0.680 0.680 0.690 0.680 0.690 15,282,500 0.6841 -1.45%
2019-12-06 0 0.690 0.680 0.690 0.680 0.690 20,015,753 13,711,595 0.6850 0.690 0.680 0.690 0.680 0.690 20,015,753 0.6850 1.47%
2019-12-05 0 0.680 0.680 0.690 0.670 0.690 11,235,000 7,673,460 0.6830 0.680 0.680 0.690 0.670 0.690 11,235,000 0.6830 0.00%
2019-12-04 0 0.680 0.670 0.680 0.670 0.690 27,963,603 18,957,494 0.6779 0.680 0.670 0.680 0.670 0.690 27,963,603 0.6779 0.00%
2019-12-03 0 0.680 0.670 0.680 0.670 0.690 19,324,190 13,142,558 0.6801 0.680 0.670 0.680 0.670 0.690 19,324,190 0.6801 0.00%
2019-12-02 0 0.680 0.680 0.690 0.680 0.690 32,812,000 22,373,720 0.6819 0.680 0.680 0.690 0.680 0.690 32,812,000 0.6819 -1.45%
2019-11-29 0 0.690 0.680 0.690 0.680 0.700 19,131,000 13,160,940 0.6879 0.690 0.680 0.690 0.680 0.700 19,131,000 0.6879 0.00%
2019-11-28 0 0.690 0.690 0.700 0.690 0.700 20,892,000 14,440,203 0.6912 0.690 0.690 0.700 0.690 0.700 20,892,000 0.6912 0.00%
2019-11-27 0 0.690 0.690 0.700 0.680 0.700 24,881,000 17,196,663 0.6912 0.690 0.690 0.700 0.680 0.700 24,881,000 0.6912 0.00%
2019-11-26 0 0.690 0.690 0.700 0.690 0.700 44,633,588 30,824,513 0.6906 0.690 0.690 0.700 0.690 0.700 44,633,588 0.6906 -1.43%
2019-11-25 0 0.700 0.690 0.700 0.690 0.710 17,365,000 12,146,230 0.6995 0.700 0.690 0.700 0.690 0.710 17,365,000 0.6995 0.00%
2019-11-22 0 0.700 0.690 0.700 0.690 0.700 26,343,000 18,393,778 0.6982 0.700 0.690 0.700 0.690 0.700 26,343,000 0.6982 1.45%
2019-11-21 0 0.690 0.690 0.700 0.690 0.700 29,573,900 20,598,304 0.6965 0.690 0.690 0.700 0.690 0.700 29,573,900 0.6965 -1.43%
2019-11-20 0 0.700 0.700 0.710 0.700 0.710 16,148,000 11,364,740 0.7038 0.700 0.700 0.710 0.700 0.710 16,148,000 0.7038 0.00%
2019-11-19 0 0.700 0.700 0.710 0.700 0.710 12,130,415 8,533,662 0.7035 0.700 0.700 0.710 0.700 0.710 12,130,415 0.7035 0.00%
2019-11-18 0 0.700 0.700 0.710 0.700 0.710 7,755,000 5,463,095 0.7045 0.700 0.700 0.710 0.700 0.710 7,755,000 0.7045 -1.41%
2019-11-15 0 0.710 0.700 0.710 0.700 0.720 20,367,000 14,420,180 0.7080 0.710 0.700 0.710 0.700 0.720 20,367,000 0.7080 0.00%
2019-11-14 0 0.710 0.700 0.710 0.700 0.720 20,325,600 14,371,767 0.7071 0.710 0.700 0.710 0.700 0.720 20,325,600 0.7071 0.00%
2019-11-13 0 0.710 0.700 0.710 0.700 0.720 41,087,000 29,132,025 0.7090 0.710 0.700 0.710 0.700 0.720 41,087,000 0.7090 0.00%
2019-11-12 0 0.710 0.710 0.720 0.710 0.720 8,241,000 5,880,710 0.7136 0.710 0.710 0.720 0.710 0.720 8,241,000 0.7136 0.00%
2019-11-11 0 0.710 0.710 0.720 0.710 0.730 29,526,618 21,129,564 0.7156 0.710 0.710 0.720 0.710 0.730 29,526,618 0.7156 -1.39%
2019-11-08 0 0.720 0.720 0.730 0.710 0.740 58,834,459 42,730,901 0.7263 0.720 0.720 0.730 0.710 0.740 58,834,459 0.7263 -1.37%
2019-11-07 0 0.730 0.720 0.730 0.710 0.730 40,355,290 29,082,126 0.7207 0.730 0.720 0.730 0.710 0.730 40,355,290 0.7207 1.39%
2019-11-06 0 0.720 0.710 0.720 0.710 0.730 29,304,928 21,062,196 0.7187 0.720 0.710 0.720 0.710 0.730 29,304,928 0.7187 0.00%
2019-11-05 0 0.720 0.720 0.730 0.710 0.730 57,385,000 41,427,380 0.7219 0.720 0.720 0.730 0.710 0.730 57,385,000 0.7219 -1.37%
2019-11-04 0 0.730 0.720 0.730 0.710 0.730 24,002,800 17,372,086 0.7238 0.730 0.720 0.730 0.710 0.730 24,002,800 0.7238 1.39%
2019-11-01 0 0.720 0.710 0.720 0.710 0.720 12,281,000 8,775,020 0.7145 0.720 0.710 0.720 0.710 0.720 12,281,000 0.7145 1.41%
2019-10-31 0 0.710 0.710 0.720 0.700 0.730 41,109,000 29,401,830 0.7152 0.710 0.710 0.720 0.700 0.730 41,109,000 0.7152 -2.74%
2019-10-30 0 0.730 0.720 0.730 0.720 0.740 19,846,153 14,476,213 0.7294 0.730 0.720 0.730 0.720 0.740 19,846,153 0.7294 -1.35%
2019-10-29 0 0.740 0.730 0.740 0.730 0.750 37,291,856 27,488,187 0.7371 0.740 0.730 0.740 0.730 0.750 37,291,856 0.7371 1.37%
2019-10-28 0 0.730 0.730 0.740 0.730 0.750 42,178,700 30,992,743 0.7348 0.730 0.730 0.740 0.730 0.750 42,178,700 0.7348 1.39%
2019-10-25 0 0.720 0.720 0.730 0.710 0.730 6,791,000 4,895,540 0.7209 0.720 0.720 0.730 0.710 0.730 6,791,000 0.7209 0.00%
2019-10-24 0 0.720 0.710 0.720 0.710 0.730 14,449,585 10,423,920 0.7214 0.720 0.710 0.720 0.710 0.730 14,449,585 0.7214 0.00%
2019-10-23 0 0.720 0.710 0.720 0.710 0.730 23,587,000 17,033,050 0.7221 0.720 0.710 0.720 0.710 0.730 23,587,000 0.7221 -1.37%
2019-10-22 0 0.730 0.720 0.730 0.710 0.730 27,967,475 20,229,005 0.7233 0.730 0.720 0.730 0.710 0.730 27,967,475 0.7233 1.39%
2019-10-21 0 0.720 0.710 0.720 0.710 0.720 15,957,000 11,429,620 0.7163 0.720 0.710 0.720 0.710 0.720 15,957,000 0.7163 1.41%
2019-10-18 0 0.710 0.710 0.720 0.710 0.730 15,513,329 11,080,577 0.7143 0.710 0.710 0.720 0.710 0.730 15,513,329 0.7143 -2.74%
2019-10-17 0 0.730 0.720 0.730 0.710 0.730 17,474,153 12,603,684 0.7213 0.730 0.720 0.730 0.710 0.730 17,474,153 0.7213 1.39%
2019-10-16 0 0.720 0.720 0.730 0.710 0.730 31,556,000 22,695,797 0.7192 0.720 0.720 0.730 0.710 0.730 31,556,000 0.7192 0.00%
2019-10-15 0 0.720 0.710 0.720 0.710 0.720 16,630,000 11,902,590 0.7157 0.720 0.710 0.720 0.710 0.720 16,630,000 0.7157 1.41%
2019-10-14 0 0.710 0.710 0.720 0.710 0.720 28,692,800 20,458,074 0.7130 0.710 0.710 0.720 0.710 0.720 28,692,800 0.7130 0.00%
2019-10-11 0 0.710 0.710 0.720 0.710 0.730 65,493,822 46,943,860 0.7168 0.710 0.710 0.720 0.710 0.730 65,493,822 0.7168 -1.39%
2019-10-10 0 0.720 0.720 0.730 0.710 0.730 37,655,000 27,197,280 0.7223 0.720 0.720 0.730 0.710 0.730 37,655,000 0.7223 1.41%
2019-10-09 0 0.710 0.710 0.720 0.710 0.730 43,440,915 31,263,091 0.7197 0.710 0.710 0.720 0.710 0.730 43,440,915 0.7197 -2.74%
2019-10-08 0 0.730 0.720 0.730 0.700 0.730 54,865,972 39,548,813 0.7208 0.730 0.720 0.730 0.700 0.730 54,865,972 0.7208 4.29%
2019-10-04 0 0.700 0.700 0.710 0.700 0.720 17,704,000 12,539,607 0.7083 0.700 0.700 0.710 0.700 0.720 17,704,000 0.7083 -1.41%
2019-10-03 0 0.710 0.710 0.720 0.700 0.730 31,150,000 22,174,550 0.7119 0.710 0.710 0.720 0.700 0.730 31,150,000 0.7119 0.00%
2019-10-02 0 0.710 0.700 0.710 0.700 0.710 19,998,000 14,108,130 0.7055 0.710 0.700 0.710 0.700 0.710 19,998,000 0.7055 0.00%
2019-09-30 0 0.710 0.700 0.710 0.690 0.710 32,502,237 22,857,184 0.7032 0.710 0.700 0.710 0.690 0.710 32,502,237 0.7032 1.43%
2019-09-27 0 0.700 0.700 0.710 0.690 0.710 41,357,571 29,073,708 0.7030 0.700 0.700 0.710 0.690 0.710 41,357,571 0.7030 0.00%
2019-09-26 0 0.700 0.700 0.710 0.700 0.720 38,942,819 27,553,051 0.7075 0.700 0.700 0.710 0.700 0.720 38,942,819 0.7075 -1.41%
2019-09-25 0 0.710 0.710 0.720 0.710 0.720 38,943,690 27,733,390 0.7121 0.710 0.710 0.720 0.710 0.720 38,943,690 0.7121 -1.39%
2019-09-24 0 0.720 0.710 0.720 0.710 0.730 42,869,000 30,771,430 0.7178 0.720 0.710 0.720 0.710 0.730 42,869,000 0.7178 1.41%
2019-09-23 0 0.710 0.710 0.720 0.690 0.720 90,024,000 63,783,890 0.7085 0.710 0.710 0.720 0.690 0.720 90,024,000 0.7085 -1.39%
2019-09-20 0 0.720 0.720 0.730 0.720 0.730 40,570,657 29,310,005 0.7224 0.720 0.720 0.730 0.720 0.730 40,570,657 0.7224 0.00%
2019-09-19 0 0.720 0.720 0.730 0.720 0.740 36,102,000 26,191,228 0.7255 0.720 0.720 0.730 0.720 0.740 36,102,000 0.7255 -2.70%
2019-09-18 0 0.740 0.730 0.740 0.710 0.740 32,993,902 24,104,019 0.7306 0.740 0.730 0.740 0.710 0.740 32,993,902 0.7306 2.78%
2019-09-17 0 0.720 0.710 0.720 0.710 0.730 25,373,469 18,281,093 0.7205 0.720 0.710 0.720 0.710 0.730 25,373,469 0.7205 -1.37%
2019-09-16 0 0.730 0.720 0.730 0.720 0.730 21,279,000 15,413,100 0.7243 0.730 0.720 0.730 0.720 0.730 21,279,000 0.7243 0.00%
2019-09-13 0 0.730 0.730 0.740 0.730 0.740 9,545,654 7,018,873 0.7353 0.730 0.730 0.740 0.730 0.740 9,545,654 0.7353 -1.35%
2019-09-12 0 0.740 0.730 0.740 0.710 0.750 30,949,500 22,644,615 0.7317 0.740 0.730 0.740 0.710 0.750 30,949,500 0.7317 2.78%
2019-09-11 0 0.720 0.710 0.720 0.710 0.720 14,612,500 10,463,315 0.7161 0.720 0.710 0.720 0.710 0.720 14,612,500 0.7161 0.00%
2019-09-10 0 0.720 0.710 0.720 0.690 0.720 98,808,000 69,827,370 0.7067 0.720 0.710 0.720 0.690 0.720 98,808,000 0.7067 0.00%
2019-09-09 0 0.720 0.710 0.720 0.700 0.730 46,534,320 33,327,520 0.7162 0.720 0.710 0.720 0.700 0.730 46,534,320 0.7162 1.41%
2019-09-06 0 0.710 0.710 0.720 0.700 0.720 29,451,400 20,978,897 0.7123 0.710 0.710 0.720 0.700 0.720 29,451,400 0.7123 1.43%
2019-09-05 0 0.700 0.700 0.710 0.700 0.730 59,907,000 42,707,610 0.7129 0.700 0.700 0.710 0.700 0.730 59,907,000 0.7129 -2.78%
2019-09-04 0 0.720 0.710 0.720 0.700 0.720 53,040,000 37,689,207 0.7106 0.720 0.710 0.720 0.700 0.720 53,040,000 0.7106 2.86%
2019-09-03 0 0.700 0.700 0.710 0.700 0.720 20,240,200 14,327,724 0.7079 0.700 0.700 0.710 0.700 0.720 20,240,200 0.7079 -2.78%
2019-09-02 0 0.720 0.710 0.720 0.700 0.720 10,995,000 7,818,840 0.7111 0.720 0.710 0.720 0.700 0.720 10,995,000 0.7111 1.41%
2019-08-30 0 0.710 0.700 0.710 0.690 0.710 23,330,370 16,439,121 0.7046 0.710 0.700 0.710 0.690 0.710 23,330,370 0.7046 2.90%
2019-08-29 0 0.690 0.690 0.700 0.680 0.700 51,105,207 35,218,158 0.6891 0.690 0.690 0.700 0.680 0.700 51,105,207 0.6891 -1.43%
2019-08-28 0 0.700 0.700 0.710 0.700 0.720 63,230,000 44,654,523 0.7062 0.700 0.700 0.710 0.700 0.720 63,230,000 0.7062 -1.41%
2019-08-27 0 0.710 0.710 0.720 0.710 0.730 47,572,743 33,999,837 0.7147 0.710 0.710 0.720 0.710 0.730 47,572,743 0.7147 -1.39%
2019-08-26 0 0.720 0.710 0.720 0.710 0.730 18,712,919 13,448,334 0.7187 0.720 0.710 0.720 0.710 0.730 18,712,919 0.7187 -2.70%
2019-08-23 0 0.740 0.740 0.750 0.730 0.760 40,015,000 29,861,090 0.7462 0.740 0.740 0.750 0.730 0.760 40,015,000 0.7462 -1.33%
2019-08-22 0 0.750 0.740 0.750 0.720 0.760 59,099,000 43,708,990 0.7396 0.750 0.740 0.750 0.720 0.760 59,099,000 0.7396 2.74%
2019-08-21 0 0.730 0.720 0.730 0.710 0.740 35,383,866 25,624,918 0.7242 0.730 0.720 0.730 0.710 0.740 35,383,866 0.7242 2.82%
2019-08-20 0 0.710 0.710 0.720 0.700 0.730 37,349,000 26,594,120 0.7120 0.710 0.710 0.720 0.700 0.730 37,349,000 0.7120 0.00%
2019-08-19 0 0.710 0.700 0.710 0.700 0.730 50,981,000 36,249,799 0.7110 0.710 0.700 0.710 0.700 0.730 50,981,000 0.7110 0.00%
2019-08-16 0 0.710 0.710 0.720 0.700 0.720 34,613,000 24,556,660 0.7095 0.710 0.710 0.720 0.700 0.720 34,613,000 0.7095 0.00%
2019-08-15 0 0.710 0.700 0.710 0.680 0.710 41,584,940 29,009,965 0.6976 0.710 0.700 0.710 0.680 0.710 41,584,940 0.6976 0.00%
2019-08-14 0 0.710 0.710 0.720 0.710 0.750 61,948,000 44,525,180 0.7188 0.710 0.710 0.720 0.710 0.750 61,948,000 0.7188 -2.74%
2019-08-13 0 0.730 0.720 0.730 0.710 0.750 54,462,336 39,617,275 0.7274 0.730 0.720 0.730 0.710 0.750 54,462,336 0.7274 -1.35%
2019-08-12 0 0.740 0.740 0.750 0.730 0.750 26,522,000 19,674,095 0.7418 0.740 0.740 0.750 0.730 0.750 26,522,000 0.7418 1.37%
2019-08-09 0 0.730 0.730 0.740 0.730 0.760 53,115,000 39,411,140 0.7420 0.730 0.730 0.740 0.730 0.760 53,115,000 0.7420 -2.67%
2019-08-08 0 0.750 0.740 0.750 0.740 0.760 59,543,000 44,606,260 0.7491 0.750 0.740 0.750 0.740 0.760 59,543,000 0.7491 0.00%
2019-08-07 0 0.750 0.740 0.750 0.740 0.770 68,976,000 51,676,135 0.7492 0.750 0.740 0.750 0.740 0.770 68,976,000 0.7492 -1.32%
2019-08-06 0 0.760 0.760 0.770 0.750 0.780 101,955,000 77,834,300 0.7634 0.760 0.760 0.770 0.750 0.780 101,955,000 0.7634 -3.80%
2019-08-05 0 0.790 0.790 0.800 0.790 0.820 37,812,000 30,063,590 0.7951 0.790 0.790 0.800 0.790 0.820 37,812,000 0.7951 -3.66%
2019-08-02 0 0.820 0.810 0.820 0.810 0.840 27,889,000 22,892,080 0.8208 0.820 0.810 0.820 0.810 0.840 27,889,000 0.8208 -2.38%
2019-08-01 0 0.840 0.830 0.840 0.810 0.840 73,361,306 60,558,061 0.8255 0.840 0.830 0.840 0.810 0.840 73,361,306 0.8255 0.00%
2019-07-31 0 0.840 0.830 0.840 0.820 0.850 54,856,000 45,973,110 0.8381 0.840 0.830 0.840 0.820 0.850 54,856,000 0.8381 -1.18%
2019-07-30 0 0.850 0.840 0.850 0.790 0.870 95,198,024 78,978,349 0.8296 0.850 0.840 0.850 0.790 0.870 95,198,024 0.8296 7.59%
2019-07-29 0 0.790 0.790 0.800 0.780 0.810 35,619,832 28,266,141 0.7936 0.790 0.790 0.800 0.780 0.810 35,619,832 0.7936 -1.25%
2019-07-26 0 0.800 0.800 0.810 0.790 0.810 22,658,555 18,169,847 0.8019 0.800 0.800 0.810 0.790 0.810 22,658,555 0.8019 0.00%
2019-07-25 0 0.800 0.800 0.810 0.790 0.810 33,413,704 26,753,152 0.8007 0.800 0.800 0.810 0.790 0.810 33,413,704 0.8007 -1.23%
2019-07-24 0 0.810 0.800 0.810 0.800 0.830 25,465,000 20,752,970 0.8150 0.810 0.800 0.810 0.800 0.830 25,465,000 0.8150 0.00%
2019-07-23 0 0.810 0.800 0.810 0.800 0.830 19,895,547 16,215,207 0.8150 0.810 0.800 0.810 0.800 0.830 19,895,547 0.8150 0.00%
2019-07-22 0 0.810 0.800 0.810 0.800 0.830 42,293,000 34,112,910 0.8066 0.810 0.800 0.810 0.800 0.830 42,293,000 0.8066 -1.22%
2019-07-19 0 0.820 0.810 0.820 0.800 0.840 40,129,336 32,851,818 0.8186 0.820 0.810 0.820 0.800 0.840 40,129,336 0.8186 0.00%
2019-07-18 0 0.820 0.820 0.830 0.790 0.840 94,798,000 76,983,670 0.8121 0.820 0.820 0.830 0.790 0.840 94,798,000 0.8121 2.50%
2019-07-17 0 0.800 0.790 0.800 0.790 0.820 39,548,000 31,673,140 0.8009 0.800 0.790 0.800 0.790 0.820 39,548,000 0.8009 -1.23%
2019-07-16 0 0.810 0.800 0.810 0.790 0.820 41,347,000 33,222,290 0.8035 0.810 0.800 0.810 0.790 0.820 41,347,000 0.8035 2.53%
2019-07-15 0 0.790 0.790 0.800 0.770 0.800 40,342,000 31,787,380 0.7879 0.790 0.790 0.800 0.770 0.800 40,342,000 0.7879 -1.25%
2019-07-12 0 0.800 0.800 0.810 0.790 0.830 53,713,000 43,347,190 0.8070 0.800 0.800 0.810 0.790 0.830 53,713,000 0.8070 -2.44%
2019-07-11 0 0.820 0.820 0.830 0.820 0.840 31,639,306 26,203,134 0.8282 0.820 0.820 0.830 0.820 0.840 31,639,306 0.8282 0.00%
2019-07-10 0 0.820 0.820 0.830 0.820 0.840 48,228,000 39,640,766 0.8219 0.820 0.820 0.830 0.820 0.840 48,228,000 0.8219 -1.20%
2019-07-09 0 0.830 0.830 0.840 0.820 0.850 59,721,580 49,820,835 0.8342 0.830 0.830 0.840 0.820 0.850 59,721,580 0.8342 -1.19%
2019-07-08 0 0.840 0.830 0.840 0.830 0.860 54,611,040 45,793,023 0.8385 0.840 0.830 0.840 0.830 0.860 54,611,040 0.8385 -2.33%
2019-07-05 0 0.860 0.850 0.860 0.830 0.890 125,952,000 108,930,340 0.8649 0.860 0.850 0.860 0.830 0.890 125,952,000 0.8649 2.38%
2019-07-04 0 0.840 0.840 0.850 0.830 0.850 31,852,000 26,765,260 0.8403 0.840 0.840 0.850 0.830 0.850 31,852,000 0.8403 0.00%
2019-07-03 0 0.840 0.830 0.840 0.810 0.840 25,715,572 21,414,790 0.8328 0.840 0.830 0.840 0.810 0.840 25,715,572 0.8328 2.44%
2019-07-02 0 0.820 0.820 0.830 0.810 0.860 93,354,654 77,619,469 0.8314 0.820 0.820 0.830 0.810 0.860 93,354,654 0.8314 -2.38%
2019-06-28 0 0.840 0.830 0.840 0.830 0.850 36,925,005 30,913,442 0.8372 0.840 0.830 0.840 0.830 0.850 36,925,005 0.8372 -1.18%
2019-06-27 0 0.850 0.840 0.850 0.810 0.850 96,624,802 80,849,023 0.8367 0.850 0.840 0.850 0.810 0.850 96,624,802 0.8367 4.94%
2019-06-26 0 0.810 0.800 0.810 0.790 0.810 24,165,384 19,296,351 0.7985 0.810 0.800 0.810 0.790 0.810 24,165,384 0.7985 1.25%
2019-06-25 0 0.800 0.800 0.810 0.800 0.830 51,706,000 41,659,580 0.8057 0.800 0.800 0.810 0.800 0.830 51,706,000 0.8057 -2.44%
2019-06-24 0 0.820 0.810 0.820 0.800 0.840 53,383,971 43,770,435 0.8199 0.820 0.810 0.820 0.800 0.840 53,383,971 0.8199 0.00%
2019-06-21 0 0.820 0.820 0.830 0.790 0.850 101,828,230 83,811,047 0.8231 0.820 0.820 0.830 0.790 0.850 101,828,230 0.8231 1.23%
2019-06-20 0 0.810 0.810 0.820 0.750 0.830 78,774,000 61,914,580 0.7860 0.810 0.810 0.820 0.750 0.830 78,774,000 0.7860 8.00%
2019-06-19 0 0.750 0.750 0.760 0.740 0.780 71,697,000 54,346,470 0.7580 0.750 0.750 0.760 0.740 0.780 71,697,000 0.7580 2.74%
2019-06-18 0 0.730 0.730 0.740 0.730 0.750 21,194,868 15,539,923 0.7332 0.730 0.730 0.740 0.730 0.750 21,194,868 0.7332 -1.35%
2019-06-17 0 0.740 0.740 0.750 0.730 0.750 35,861,029 26,523,153 0.7396 0.740 0.740 0.750 0.730 0.750 35,861,029 0.7396 1.37%
2019-06-14 0 0.730 0.730 0.740 0.730 0.740 24,626,054 18,021,467 0.7318 0.730 0.730 0.740 0.730 0.740 24,626,054 0.7318 0.00%
2019-06-13 0 0.730 0.730 0.740 0.730 0.750 55,542,000 40,969,660 0.7376 0.730 0.730 0.740 0.730 0.750 55,542,000 0.7376 -1.35%
2019-06-12 0 0.740 0.730 0.740 0.730 0.770 36,740,808 27,416,234 0.7462 0.740 0.730 0.740 0.730 0.770 36,740,808 0.7462 -2.63%
2019-06-11 0 0.760 0.760 0.770 0.750 0.770 35,779,901 27,202,012 0.7603 0.760 0.760 0.770 0.750 0.770 35,779,901 0.7603 1.33%
2019-06-10 0 0.750 0.750 0.760 0.750 0.760 24,216,536 18,270,137 0.7544 0.750 0.750 0.760 0.750 0.760 24,216,536 0.7544 0.00%
2019-06-06 0 0.750 0.750 0.760 0.740 0.760 12,536,000 9,418,225 0.7513 0.750 0.750 0.760 0.740 0.760 12,536,000 0.7513 0.00%
2019-06-05 0 0.750 0.750 0.760 0.750 0.770 20,398,703 15,493,331 0.7595 0.750 0.750 0.760 0.750 0.770 20,398,703 0.7595 -1.32%
2019-06-04 0 0.760 0.750 0.760 0.740 0.770 28,820,958 21,722,370 0.7537 0.760 0.750 0.760 0.740 0.770 28,820,958 0.7537 0.00%
2019-06-03 0 0.760 0.750 0.760 0.740 0.780 67,981,000 51,682,510 0.7602 0.760 0.750 0.760 0.740 0.780 67,981,000 0.7602 -1.30%
2019-05-31 0 0.770 0.760 0.770 0.730 0.780 52,687,067 39,924,947 0.7578 0.770 0.760 0.770 0.730 0.780 52,687,067 0.7578 5.48%
2019-05-30 0 0.730 0.720 0.730 0.720 0.740 34,348,260 25,033,079 0.7288 0.730 0.720 0.730 0.720 0.740 34,348,260 0.7288 0.00%
2019-05-29 0 0.730 0.730 0.740 0.730 0.750 80,046,733 59,101,924 0.7383 0.730 0.730 0.740 0.730 0.750 80,046,733 0.7383 -1.35%
2019-05-28 0 0.740 0.740 0.750 0.730 0.770 177,113,077 131,828,345 0.7443 0.740 0.740 0.750 0.730 0.770 177,113,077 0.7443 0.00%
2019-05-27 0 0.740 0.740 0.750 0.730 0.760 20,928,000 15,581,904 0.7445 0.740 0.740 0.750 0.730 0.760 20,928,000 0.7445 0.00%
2019-05-24 0 0.740 0.740 0.750 0.730 0.760 22,039,503 16,351,611 0.7419 0.740 0.740 0.750 0.730 0.760 22,039,503 0.7419 1.37%
2019-05-23 0 0.730 0.730 0.740 0.730 0.760 42,005,084 31,191,424 0.7426 0.730 0.730 0.740 0.730 0.760 42,005,084 0.7426 -2.67%
2019-05-22 0 0.750 0.750 0.760 0.750 0.780 49,883,067 38,044,516 0.7627 0.750 0.750 0.760 0.750 0.780 49,883,067 0.7627 -2.60%
2019-05-21 0 0.770 0.770 0.780 0.770 0.790 44,857,400 34,906,412 0.7782 0.770 0.770 0.780 0.770 0.790 44,857,400 0.7782 0.00%
2019-05-20 0 0.770 0.770 0.780 0.770 0.790 39,842,676 30,907,053 0.7757 0.770 0.770 0.780 0.770 0.790 39,842,676 0.7757 0.00%
2019-05-17 0 0.770 0.770 0.780 0.770 0.800 82,168,961 64,295,985 0.7825 0.770 0.770 0.780 0.770 0.800 82,168,961 0.7825 -1.28%
2019-05-16 0 0.780 0.780 0.790 0.750 0.790 75,028,832 57,816,418 0.7706 0.780 0.780 0.790 0.750 0.790 75,028,832 0.7706 2.63%
2019-05-15 0 0.760 0.750 0.760 0.750 0.780 105,354,810 79,988,975 0.7592 0.760 0.750 0.760 0.750 0.780 105,354,810 0.7592 1.33%
2019-05-14 0 0.750 0.750 0.760 0.730 0.760 65,530,434 48,597,152 0.7416 0.750 0.750 0.760 0.730 0.760 65,530,434 0.7416 -1.32%
2019-05-10 0 0.760 0.760 0.770 0.750 0.780 61,001,612 46,632,632 0.7644 0.760 0.760 0.770 0.750 0.780 61,001,612 0.7644 2.70%
2019-05-09 0 0.740 0.730 0.740 0.730 0.790 141,354,845 107,987,839 0.7639 0.740 0.730 0.740 0.730 0.790 141,354,845 0.7639 -5.13%
2019-05-08 0 0.780 0.780 0.790 0.780 0.800 71,098,612 56,043,269 0.7882 0.780 0.780 0.790 0.780 0.800 71,098,612 0.7882 -2.50%
2019-05-07 0 0.800 0.790 0.800 0.790 0.830 68,143,000 55,010,110 0.8073 0.800 0.790 0.800 0.790 0.830 68,143,000 0.8073 0.00%
2019-05-06 0 0.800 0.790 0.800 0.790 0.830 102,016,860 81,992,762 0.8037 0.800 0.790 0.800 0.790 0.830 102,016,860 0.8037 -4.76%
2019-05-03 0 0.840 0.830 0.840 0.820 0.850 39,931,000 33,327,860 0.8346 0.840 0.830 0.840 0.820 0.850 39,931,000 0.8346 -1.18%
2019-05-02 0 0.850 0.850 0.860 0.830 0.900 78,448,734 67,334,937 0.8583 0.850 0.850 0.860 0.830 0.900 78,448,734 0.8583 -5.56%
2019-04-30 0 0.900 0.890 0.900 0.880 0.910 45,643,857 40,881,671 0.8957 0.900 0.890 0.900 0.880 0.910 45,643,857 0.8957 0.00%
2019-04-29 0 0.900 0.890 0.900 0.860 0.900 42,103,680 37,342,919 0.8869 0.900 0.890 0.900 0.860 0.900 42,103,680 0.8869 2.27%
2019-04-26 0 0.880 0.870 0.880 0.860 0.890 78,637,773 68,879,498 0.8759 0.880 0.870 0.880 0.860 0.890 78,637,773 0.8759 0.00%
2019-04-25 0 0.880 0.870 0.880 0.870 0.910 117,262,038 104,166,879 0.8883 0.880 0.870 0.880 0.870 0.910 117,262,038 0.8883 1.15%
2019-04-24 0 0.870 0.870 0.880 0.850 0.900 229,951,496 202,486,756 0.8806 0.870 0.870 0.880 0.850 0.900 229,951,496 0.8806 1.16%
2019-04-23 0 0.860 0.850 0.860 0.830 0.870 130,286,684 111,297,664 0.8543 0.860 0.850 0.860 0.830 0.870 130,286,684 0.8543 1.18%
2019-04-18 0 0.850 0.840 0.850 0.840 0.860 35,670,000 30,230,900 0.8475 0.850 0.840 0.850 0.840 0.860 35,670,000 0.8475 0.00%
2019-04-17 0 0.850 0.840 0.850 0.830 0.860 66,415,000 56,264,300 0.8472 0.850 0.840 0.850 0.830 0.860 66,415,000 0.8472 1.19%
2019-04-16 0 0.840 0.840 0.850 0.810 0.860 93,719,700 78,299,987 0.8355 0.840 0.840 0.850 0.810 0.860 93,719,700 0.8355 1.20%
2019-04-15 0 0.830 0.820 0.830 0.820 0.860 129,079,200 108,555,638 0.8410 0.830 0.820 0.830 0.820 0.860 129,079,200 0.8410 1.22%
2019-04-12 0 0.820 0.810 0.820 0.800 0.840 73,675,194 60,346,663 0.8191 0.820 0.810 0.820 0.800 0.840 73,675,194 0.8191 1.23%
2019-04-11 0 0.810 0.800 0.810 0.800 0.830 91,346,351 74,331,600 0.8137 0.810 0.800 0.810 0.800 0.830 91,346,351 0.8137 -2.41%
2019-04-10 0 0.830 0.820 0.830 0.810 0.850 80,933,000 67,353,190 0.8322 0.830 0.820 0.830 0.810 0.850 80,933,000 0.8322 0.00%
2019-04-09 0 0.830 0.820 0.830 0.820 0.840 55,658,498 46,219,038 0.8304 0.830 0.820 0.830 0.820 0.840 55,658,498 0.8304 0.00%
2019-04-08 0 0.830 0.830 0.840 0.800 0.860 141,843,504 117,366,003 0.8274 0.830 0.830 0.840 0.800 0.860 141,843,504 0.8274 3.75%
2019-04-04 0 0.800 0.790 0.800 0.790 0.810 44,144,440 35,288,118 0.7994 0.800 0.790 0.800 0.790 0.810 44,144,440 0.7994 0.00%
2019-04-03 0 0.800 0.790 0.800 0.770 0.810 191,710,100 152,249,241 0.7942 0.800 0.790 0.800 0.770 0.810 191,710,100 0.7942 3.90%
2019-04-02 0 0.770 0.760 0.770 0.760 0.780 116,548,575 89,657,242 0.7693 0.770 0.760 0.770 0.760 0.780 116,548,575 0.7693 0.00%
2019-04-01 0 0.770 0.760 0.770 0.720 0.890 671,343,338 534,406,849 0.7960 0.770 0.760 0.770 0.720 0.890 671,343,338 0.7960 5.48%
2019-03-29 0 0.730 0.720 0.730 0.720 0.750 94,553,000 68,975,910 0.7295 0.730 0.720 0.730 0.720 0.750 94,553,000 0.7295 -1.35%
2019-03-28 0 0.740 0.740 0.750 0.740 0.770 44,536,713 33,467,506 0.7515 0.740 0.740 0.750 0.740 0.770 44,536,713 0.7515 -2.63%
2019-03-27 0 0.760 0.760 0.770 0.760 0.780 33,619,452 25,717,969 0.7650 0.760 0.760 0.770 0.760 0.780 33,619,452 0.7650 -1.30%
2019-03-26 0 0.770 0.760 0.770 0.750 0.780 32,821,415 25,120,505 0.7654 0.770 0.760 0.770 0.750 0.780 32,821,415 0.7654 1.32%
2019-03-25 0 0.760 0.750 0.760 0.740 0.760 54,222,000 40,638,700 0.7495 0.760 0.750 0.760 0.740 0.760 54,222,000 0.7495 0.00%
2019-03-22 0 0.760 0.760 0.770 0.740 0.780 68,992,306 52,370,227 0.7591 0.760 0.760 0.770 0.740 0.780 68,992,306 0.7591 2.70%
2019-03-21 0 0.740 0.740 0.750 0.740 0.760 33,917,804 25,425,949 0.7496 0.740 0.740 0.750 0.740 0.760 33,917,804 0.7496 0.00%
2019-03-20 0 0.740 0.740 0.750 0.730 0.750 44,142,150 32,742,062 0.7417 0.740 0.740 0.750 0.730 0.750 44,142,150 0.7417 -1.33%
2019-03-19 0 0.750 0.750 0.760 0.740 0.770 38,947,000 29,283,990 0.7519 0.750 0.750 0.760 0.740 0.770 38,947,000 0.7519 -1.32%
2019-03-18 0 0.760 0.750 0.760 0.740 0.770 46,272,015 35,007,180 0.7566 0.760 0.750 0.760 0.740 0.770 46,272,015 0.7566 1.33%
2019-03-15 0 0.750 0.750 0.760 0.730 0.770 121,242,533 91,120,163 0.7516 0.750 0.750 0.760 0.730 0.770 121,242,533 0.7516 1.35%
2019-03-14 0 0.740 0.730 0.740 0.730 0.780 99,218,000 74,778,090 0.7537 0.740 0.730 0.740 0.730 0.780 99,218,000 0.7537 -2.63%
2019-03-13 0 0.760 0.760 0.770 0.730 0.800 222,156,148 171,618,670 0.7725 0.760 0.760 0.770 0.730 0.800 222,156,148 0.7725 2.70%
2019-03-12 0 0.740 0.730 0.740 0.720 0.740 71,837,000 52,841,350 0.7356 0.740 0.730 0.740 0.720 0.740 71,837,000 0.7356 2.78%
2019-03-11 0 0.720 0.710 0.720 0.700 0.730 90,138,840 64,467,385 0.7152 0.720 0.710 0.720 0.700 0.730 90,138,840 0.7152 1.41%
2019-03-08 0 0.710 0.700 0.710 0.700 0.720 78,369,898 55,535,771 0.7086 0.710 0.700 0.710 0.700 0.720 78,369,898 0.7086 -1.39%
2019-03-07 0 0.720 0.710 0.720 0.710 0.750 64,167,805 46,474,467 0.7243 0.720 0.710 0.720 0.710 0.750 64,167,805 0.7243 -2.70%
2019-03-06 0 0.740 0.730 0.740 0.700 0.750 172,763,870 124,857,332 0.7227 0.740 0.730 0.740 0.700 0.750 172,763,870 0.7227 4.23%
2019-03-05 0 0.710 0.710 0.720 0.700 0.720 57,708,076 41,083,869 0.7119 0.710 0.710 0.720 0.700 0.720 57,708,076 0.7119 -1.39%
2019-03-04 0 0.720 0.710 0.720 0.660 0.720 211,161,627 146,640,671 0.6944 0.720 0.710 0.720 0.660 0.720 211,161,627 0.6944 0.00%
2019-03-01 0 0.720 0.720 0.730 0.700 0.730 42,242,280 30,410,223 0.7199 0.720 0.720 0.730 0.700 0.730 42,242,280 0.7199 1.41%
2019-02-28 0 0.710 0.710 0.720 0.710 0.730 95,258,432 68,371,932 0.7178 0.710 0.710 0.720 0.710 0.730 95,258,432 0.7178 -1.39%
2019-02-27 0 0.720 0.710 0.720 0.710 0.740 75,843,200 54,702,668 0.7213 0.720 0.710 0.720 0.710 0.740 75,843,200 0.7213 -1.37%
2019-02-26 0 0.730 0.720 0.730 0.720 0.740 140,706,000 102,569,675 0.7290 0.730 0.720 0.730 0.720 0.740 140,706,000 0.7290 0.00%
2019-02-25 0 0.730 0.720 0.730 0.720 0.780 226,841,100 168,759,829 0.7440 0.730 0.720 0.730 0.720 0.780 226,841,100 0.7440 -2.67%
2019-02-22 0 0.750 0.750 0.760 0.740 0.770 61,932,110 46,667,468 0.7535 0.750 0.750 0.760 0.740 0.770 61,932,110 0.7535 -1.32%
2019-02-21 0 0.760 0.760 0.770 0.740 0.790 114,661,794 87,637,901 0.7643 0.760 0.760 0.770 0.740 0.790 114,661,794 0.7643 0.00%
2019-02-20 0 0.760 0.750 0.760 0.740 0.780 78,204,560 59,275,368 0.7580 0.760 0.750 0.760 0.740 0.780 78,204,560 0.7580 0.00%
2019-02-19 0 0.760 0.760 0.770 0.760 0.820 154,323,660 122,052,926 0.7909 0.760 0.760 0.770 0.760 0.820 154,323,660 0.7909 -3.80%
2019-02-18 0 0.790 0.780 0.790 0.770 0.800 165,665,100 130,777,064 0.7894 0.790 0.780 0.790 0.770 0.800 165,665,100 0.7894 2.60%
2019-02-15 0 0.770 0.760 0.770 0.760 0.840 495,473,125 394,268,737 0.7957 0.770 0.760 0.770 0.760 0.840 495,473,125 0.7957 0.00%
2019-02-14 0 0.770 0.770 0.780 0.680 0.780 469,690,687 346,763,982 0.7383 0.770 0.770 0.780 0.680 0.780 469,690,687 0.7383 11.59%
2019-02-13 0 0.690 0.690 0.700 0.670 0.700 150,349,750 103,722,720 0.6899 0.690 0.690 0.700 0.670 0.700 150,349,750 0.6899 2.99%
2019-02-12 0 0.670 0.670 0.680 0.660 0.680 31,723,056 21,253,755 0.6700 0.670 0.670 0.680 0.660 0.680 31,723,056 0.6700 0.00%
2019-02-11 0 0.670 0.660 0.670 0.650 0.670 37,660,356 25,019,177 0.6643 0.670 0.660 0.670 0.650 0.670 37,660,356 0.6643 1.52%
2019-02-08 0 0.660 0.660 0.670 0.660 0.680 18,916,338 12,618,361 0.6671 0.660 0.660 0.670 0.660 0.680 18,916,338 0.6671 -1.49%
2019-02-04 0 0.670 0.670 0.680 0.670 0.680 7,010,493 4,728,910 0.6745 0.670 0.670 0.680 0.670 0.680 7,010,493 0.6745 -1.47%
2019-02-01 0 0.680 0.670 0.680 0.660 0.680 20,322,533 13,708,229 0.6745 0.680 0.670 0.680 0.660 0.680 20,322,533 0.6745 0.00%
2019-01-31 0 0.680 0.670 0.680 0.650 0.680 70,864,883 47,431,427 0.6693 0.680 0.670 0.680 0.650 0.680 70,864,883 0.6693 4.62%
2019-01-30 0 0.650 0.640 0.650 0.640 0.660 55,330,000 35,943,160 0.6496 0.650 0.640 0.650 0.640 0.660 55,330,000 0.6496 0.00%
2019-01-29 0 0.650 0.650 0.660 0.650 0.670 49,177,000 32,439,870 0.6597 0.650 0.650 0.660 0.650 0.670 49,177,000 0.6597 -4.41%
2019-01-28 0 0.680 0.670 0.680 0.670 0.690 26,277,000 17,804,675 0.6776 0.680 0.670 0.680 0.670 0.690 26,277,000 0.6776 0.00%
2019-01-25 0 0.680 0.670 0.680 0.670 0.680 11,878,000 8,062,900 0.6788 0.680 0.670 0.680 0.670 0.680 11,878,000 0.6788 1.49%
2019-01-24 0 0.670 0.670 0.680 0.670 0.690 41,570,019 28,194,984 0.6783 0.670 0.670 0.680 0.670 0.690 41,570,019 0.6783 -1.47%
2019-01-23 0 0.680 0.670 0.680 0.660 0.680 35,780,031 24,029,199 0.6716 0.680 0.670 0.680 0.660 0.680 35,780,031 0.6716 1.49%
2019-01-22 0 0.670 0.660 0.670 0.660 0.680 25,965,000 17,346,120 0.6681 0.670 0.660 0.670 0.660 0.680 25,965,000 0.6681 0.00%
2019-01-21 0 0.670 0.660 0.670 0.660 0.670 19,654,000 13,117,970 0.6674 0.670 0.660 0.670 0.660 0.670 19,654,000 0.6674 0.00%
2019-01-18 0 0.670 0.660 0.670 0.650 0.670 28,406,315 18,802,122 0.6619 0.670 0.660 0.670 0.650 0.670 28,406,315 0.6619 1.52%
2019-01-17 0 0.660 0.660 0.670 0.650 0.680 53,366,277 35,352,428 0.6624 0.660 0.660 0.670 0.650 0.680 53,366,277 0.6624 1.54%
2019-01-16 0 0.650 0.650 0.660 0.650 0.660 20,886,701 13,673,158 0.6546 0.650 0.650 0.660 0.650 0.660 20,886,701 0.6546 0.00%
2019-01-15 0 0.650 0.650 0.660 0.650 0.660 19,217,000 12,533,830 0.6522 0.650 0.650 0.660 0.650 0.660 19,217,000 0.6522 0.00%
2019-01-14 0 0.650 0.640 0.650 0.640 0.660 28,511,250 18,529,620 0.6499 0.650 0.640 0.650 0.640 0.660 28,511,250 0.6499 0.00%
2019-01-11 0 0.650 0.640 0.650 0.650 0.660 14,061,750 9,202,607 0.6544 0.650 0.640 0.650 0.650 0.660 14,061,750 0.6544 0.00%
2019-01-10 0 0.650 0.640 0.650 0.640 0.660 23,690,800 15,317,687 0.6466 0.650 0.640 0.650 0.640 0.660 23,690,800 0.6466 0.00%
2019-01-09 0 0.650 0.640 0.650 0.640 0.660 68,603,456 44,683,221 0.6513 0.650 0.640 0.650 0.640 0.660 68,603,456 0.6513 1.56%
2019-01-08 0 0.640 0.630 0.640 0.630 0.660 41,416,852 26,736,117 0.6455 0.640 0.630 0.640 0.630 0.660 41,416,852 0.6455 -1.54%
2019-01-07 0 0.650 0.650 0.660 0.640 0.660 12,714,083 8,266,988 0.6502 0.650 0.650 0.660 0.640 0.660 12,714,083 0.6502 1.56%
2019-01-04 0 0.640 0.640 0.650 0.630 0.660 32,144,680 20,777,269 0.6464 0.640 0.640 0.650 0.630 0.660 32,144,680 0.6464 -1.54%
2019-01-03 0 0.650 0.640 0.650 0.630 0.660 36,624,006 23,667,524 0.6462 0.650 0.640 0.650 0.630 0.660 36,624,006 0.6462 -1.52%
2019-01-02 0 0.660 0.650 0.660 0.640 0.660 19,125,678 12,455,228 0.6512 0.660 0.650 0.660 0.640 0.660 19,125,678 0.6512 1.54%
2018-12-31 0 0.650 0.650 0.660 0.650 0.670 5,023,000 3,290,520 0.6551 0.650 0.650 0.660 0.650 0.670 5,023,000 0.6551 0.00%
2018-12-28 0 0.650 0.650 0.660 0.650 0.670 7,871,932 5,154,037 0.6547 0.650 0.650 0.660 0.650 0.670 7,871,932 0.6547 -2.99%
2018-12-27 0 0.670 0.660 0.670 0.640 0.680 31,352,859 20,751,282 0.6619 0.670 0.660 0.670 0.640 0.680 31,352,859 0.6619 1.52%
2018-12-24 0 0.660 0.650 0.660 0.630 0.660 9,566,780 6,210,731 0.6492 0.660 0.650 0.660 0.630 0.660 9,566,780 0.6492 1.54%
2018-12-21 0 0.650 0.650 0.660 0.650 0.690 83,874,553 55,372,696 0.6602 0.650 0.650 0.660 0.650 0.690 83,874,553 0.6602 -5.80%
2018-12-20 0 0.690 0.680 0.690 0.670 0.700 28,329,000 19,510,440 0.6887 0.690 0.680 0.690 0.670 0.700 28,329,000 0.6887 1.47%
2018-12-19 0 0.680 0.670 0.680 0.670 0.690 14,473,980 9,883,414 0.6828 0.680 0.670 0.680 0.670 0.690 14,473,980 0.6828 -1.45%
2018-12-18 0 0.690 0.680 0.690 0.670 0.690 12,302,701 8,395,890 0.6824 0.690 0.680 0.690 0.670 0.690 12,302,701 0.6824 1.47%
2018-12-17 0 0.680 0.680 0.690 0.670 0.690 8,731,150 5,939,302 0.6802 0.680 0.680 0.690 0.670 0.690 8,731,150 0.6802 0.00%
2018-12-14 0 0.680 0.670 0.680 0.670 0.690 16,477,885 11,232,441 0.6817 0.680 0.670 0.680 0.670 0.690 16,477,885 0.6817 0.00%
2018-12-13 0 0.680 0.680 0.690 0.680 0.700 20,194,000 13,824,080 0.6846 0.680 0.680 0.690 0.680 0.700 20,194,000 0.6846 0.00%
2018-12-12 0 0.680 0.680 0.690 0.660 0.690 33,073,532 22,296,846 0.6742 0.680 0.680 0.690 0.660 0.690 33,073,532 0.6742 3.03%
2018-12-11 0 0.660 0.650 0.660 0.640 0.670 43,796,285 28,750,859 0.6565 0.660 0.650 0.660 0.640 0.670 43,796,285 0.6565 -1.49%
2018-12-10 0 0.670 0.660 0.670 0.660 0.680 32,637,000 21,943,090 0.6723 0.670 0.660 0.670 0.660 0.680 32,637,000 0.6723 -1.47%
2018-12-07 0 0.680 0.670 0.680 0.660 0.690 45,313,588 30,589,334 0.6751 0.680 0.670 0.680 0.660 0.690 45,313,588 0.6751 -1.45%
2018-12-06 0 0.690 0.680 0.690 0.680 0.700 28,912,956 19,997,340 0.6916 0.690 0.680 0.690 0.680 0.700 28,912,956 0.6916 -1.43%
2018-12-05 0 0.700 0.690 0.700 0.690 0.700 10,738,000 7,497,310 0.6982 0.700 0.690 0.700 0.690 0.700 10,738,000 0.6982 -1.41%
2018-12-04 0 0.710 0.700 0.710 0.700 0.710 33,193,608 23,421,358 0.7056 0.710 0.700 0.710 0.700 0.710 33,193,608 0.7056 1.43%
2018-12-03 0 0.700 0.690 0.700 0.700 0.710 25,264,910 17,749,092 0.7025 0.700 0.690 0.700 0.700 0.710 25,264,910 0.7025 0.00%
2018-11-30 0 0.700 0.690 0.700 0.690 0.710 53,128,102 37,148,274 0.6992 0.700 0.690 0.700 0.690 0.710 53,128,102 0.6992 1.45%
2018-11-29 0 0.690 0.680 0.690 0.680 0.710 42,707,743 29,612,165 0.6934 0.690 0.680 0.690 0.680 0.710 42,707,743 0.6934 -2.82%
2018-11-28 0 0.710 0.700 0.710 0.680 0.710 38,880,021 27,138,044 0.6980 0.710 0.700 0.710 0.680 0.710 38,880,021 0.6980 1.43%
2018-11-27 0 0.700 0.690 0.700 0.680 0.710 44,463,501 31,037,507 0.6980 0.700 0.690 0.700 0.680 0.710 44,463,501 0.6980 1.45%
2018-11-26 0 0.690 0.680 0.690 0.660 0.690 39,963,488 27,380,047 0.6851 0.690 0.680 0.690 0.660 0.690 39,963,488 0.6851 4.55%
2018-11-23 0 0.660 0.660 0.670 0.660 0.690 58,688,000 39,607,780 0.6749 0.660 0.660 0.670 0.660 0.690 58,688,000 0.6749 -1.49%
2018-11-22 0 0.670 0.670 0.680 0.660 0.710 83,835,660 57,719,321 0.6885 0.670 0.670 0.680 0.660 0.710 83,835,660 0.6885 -5.63%
2018-11-21 0 0.710 0.700 0.710 0.650 0.710 101,981,072 70,955,726 0.6958 0.710 0.700 0.710 0.650 0.710 101,981,072 0.6958 7.58%
2018-11-20 0 0.660 0.650 0.660 0.650 0.680 64,739,494 42,773,536 0.6607 0.660 0.650 0.660 0.650 0.680 64,739,494 0.6607 -2.94%
2018-11-19 0 0.680 0.670 0.680 0.670 0.690 27,808,642 18,848,342 0.6778 0.680 0.670 0.680 0.670 0.690 27,808,642 0.6778 1.49%
2018-11-16 0 0.670 0.670 0.680 0.670 0.700 79,826,097 54,238,977 0.6795 0.670 0.670 0.680 0.670 0.700 79,826,097 0.6795 -4.29%
2018-11-15 0 0.700 0.690 0.700 0.680 0.700 51,169,500 35,499,320 0.6938 0.700 0.690 0.700 0.680 0.700 51,169,500 0.6938 1.45%
2018-11-14 0 0.690 0.680 0.690 0.680 0.700 84,811,424 58,470,859 0.6894 0.690 0.680 0.690 0.680 0.700 84,811,424 0.6894 0.00%
2018-11-13 0 0.690 0.690 0.700 0.680 0.710 96,966,456 67,311,353 0.6942 0.690 0.690 0.700 0.680 0.710 96,966,456 0.6942 -4.17%
2018-11-12 0 0.720 0.720 0.730 0.710 0.770 101,256,464 74,001,045 0.7308 0.720 0.720 0.730 0.710 0.770 101,256,464 0.7308 -6.49%
2018-11-09 0 0.770 0.760 0.770 0.760 0.770 13,179,000 10,081,910 0.7650 0.770 0.760 0.770 0.760 0.770 13,179,000 0.7650 1.32%
2018-11-08 0 0.760 0.760 0.770 0.760 0.780 16,980,192 13,142,372 0.7740 0.760 0.760 0.770 0.760 0.780 16,980,192 0.7740 -2.56%
2018-11-07 0 0.780 0.770 0.780 0.770 0.780 14,064,600 10,903,504 0.7752 0.780 0.770 0.780 0.770 0.780 14,064,600 0.7752 0.00%
2018-11-06 0 0.780 0.770 0.780 0.770 0.780 10,135,000 7,847,670 0.7743 0.780 0.770 0.780 0.770 0.780 10,135,000 0.7743 1.30%
2018-11-05 0 0.770 0.760 0.770 0.760 0.770 23,115,000 17,728,460 0.7670 0.770 0.760 0.770 0.760 0.770 23,115,000 0.7670 0.00%
2018-11-02 0 0.770 0.770 0.780 0.770 0.790 78,607,841 61,659,406 0.7844 0.770 0.770 0.780 0.770 0.790 78,607,841 0.7844 0.00%
2018-11-01 0 0.770 0.760 0.770 0.760 0.790 45,129,705 34,745,067 0.7699 0.770 0.760 0.770 0.760 0.790 45,129,705 0.7699 -1.28%
2018-10-31 0 0.780 0.770 0.780 0.760 0.780 33,325,989 25,831,735 0.7751 0.780 0.770 0.780 0.760 0.780 33,325,989 0.7751 1.30%
2018-10-30 0 0.770 0.760 0.770 0.750 0.770 34,114,000 26,018,153 0.7627 0.770 0.760 0.770 0.750 0.770 34,114,000 0.7627 1.32%
2018-10-29 0 0.760 0.760 0.770 0.750 0.780 23,433,574 17,833,218 0.7610 0.760 0.760 0.770 0.750 0.780 23,433,574 0.7610 -1.30%
2018-10-26 0 0.770 0.770 0.780 0.760 0.790 41,953,005 32,365,094 0.7715 0.770 0.770 0.780 0.760 0.790 41,953,005 0.7715 1.32%
2018-10-25 0 0.760 0.760 0.770 0.730 0.760 52,280,008 38,957,806 0.7452 0.760 0.760 0.770 0.730 0.760 52,280,008 0.7452 0.00%
2018-10-24 0 0.760 0.750 0.760 0.740 0.760 17,448,215 13,134,583 0.7528 0.760 0.750 0.760 0.740 0.760 17,448,215 0.7528 1.33%
2018-10-23 0 0.750 0.750 0.760 0.750 0.770 11,061,403 8,394,194 0.7589 0.750 0.750 0.760 0.750 0.770 11,061,403 0.7589 -2.60%
2018-10-22 0 0.770 0.770 0.780 0.750 0.790 43,386,375 33,408,652 0.7700 0.770 0.770 0.780 0.750 0.790 43,386,375 0.7700 2.67%
2018-10-19 0 0.750 0.740 0.750 0.730 0.760 67,878,688 50,743,156 0.7476 0.750 0.740 0.750 0.730 0.760 67,878,688 0.7476 0.00%
2018-10-18 0 0.750 0.740 0.750 0.720 0.760 70,087,420 51,875,899 0.7402 0.750 0.740 0.750 0.720 0.760 70,087,420 0.7402 0.00%
2018-10-16 0 0.750 0.740 0.750 0.720 0.760 39,346,912 29,074,435 0.7389 0.750 0.740 0.750 0.720 0.760 39,346,912 0.7389 0.00%
2018-10-15 0 0.750 0.740 0.750 0.720 0.760 32,446,430 24,102,021 0.7428 0.750 0.740 0.750 0.720 0.760 32,446,430 0.7428 2.74%
2018-10-12 0 0.730 0.720 0.730 0.710 0.740 45,065,835 32,759,834 0.7269 0.730 0.720 0.730 0.710 0.740 45,065,835 0.7269 1.39%
2018-10-11 0 0.720 0.710 0.720 0.710 0.740 87,185,257 63,167,610 0.7245 0.720 0.710 0.720 0.710 0.740 87,185,257 0.7245 -4.00%
2018-10-10 0 0.750 0.750 0.760 0.750 0.780 28,324,288 21,535,401 0.7603 0.750 0.750 0.760 0.750 0.780 28,324,288 0.7603 -2.60%
2018-10-09 0 0.770 0.760 0.770 0.760 0.770 9,679,550 7,413,341 0.7659 0.770 0.760 0.770 0.760 0.770 9,679,550 0.7659 0.00%
2018-10-08 0 0.770 0.770 0.780 0.770 0.790 18,559,000 14,391,860 0.7755 0.770 0.770 0.780 0.770 0.790 18,559,000 0.7755 -2.53%
2018-10-05 0 0.790 0.780 0.790 0.780 0.800 6,224,946 4,909,732 0.7887 0.790 0.780 0.790 0.780 0.800 6,224,946 0.7887 -1.25%
2018-10-04 0 0.800 0.790 0.800 0.780 0.800 6,471,000 5,147,580 0.7955 0.800 0.790 0.800 0.780 0.800 6,471,000 0.7955 1.27%
2018-10-03 0 0.790 0.790 0.800 0.790 0.810 10,885,736 8,725,453 0.8015 0.790 0.790 0.800 0.790 0.810 10,885,736 0.8015 -2.47%
2018-10-02 0 0.810 0.800 0.810 0.800 0.810 13,902,306 11,187,985 0.8048 0.810 0.800 0.810 0.800 0.810 13,902,306 0.8048 1.25%
2018-09-28 0 0.800 0.790 0.800 0.790 0.810 19,671,188 15,703,732 0.7983 0.800 0.790 0.800 0.790 0.810 19,671,188 0.7983 0.00%
2018-09-27 0 0.800 0.790 0.800 0.780 0.800 11,011,000 8,788,020 0.7981 0.800 0.790 0.800 0.780 0.800 11,011,000 0.7981 1.27%
2018-09-26 0 0.790 0.780 0.790 0.770 0.800 24,740,000 19,407,950 0.7845 0.790 0.780 0.790 0.770 0.800 24,740,000 0.7845 -1.25%
2018-09-24 0 0.800 0.790 0.800 0.790 0.810 13,750,000 11,003,330 0.8002 0.800 0.790 0.800 0.790 0.810 13,750,000 0.8002 0.00%
2018-09-21 0 0.800 0.790 0.800 0.770 0.800 32,600,588 25,681,258 0.7878 0.800 0.790 0.800 0.770 0.800 32,600,588 0.7878 5.26%
2018-09-20 0 0.760 0.760 0.770 0.760 0.780 27,431,660 21,073,961 0.7682 0.760 0.760 0.770 0.760 0.780 27,431,660 0.7682 -1.30%
2018-09-19 0 0.770 0.760 0.770 0.760 0.780 23,662,536 18,211,447 0.7696 0.770 0.760 0.770 0.760 0.780 23,662,536 0.7696 1.32%
2018-09-18 0 0.760 0.760 0.770 0.740 0.770 18,008,000 13,667,420 0.7590 0.760 0.760 0.770 0.740 0.770 18,008,000 0.7590 1.33%
2018-09-17 0 0.750 0.750 0.760 0.740 0.760 15,681,535 11,756,850 0.7497 0.750 0.750 0.760 0.740 0.760 15,681,535 0.7497 -1.32%
2018-09-14 0 0.760 0.750 0.760 0.740 0.770 25,446,764 19,247,988 0.7564 0.760 0.750 0.760 0.740 0.770 25,446,764 0.7564 -1.30%
2018-09-13 0 0.770 0.760 0.770 0.750 0.770 19,933,000 15,210,320 0.7631 0.770 0.760 0.770 0.750 0.770 19,933,000 0.7631 2.67%
2018-09-12 0 0.750 0.740 0.750 0.740 0.770 16,001,976 11,993,722 0.7495 0.750 0.740 0.750 0.740 0.770 16,001,976 0.7495 -1.32%
2018-09-11 0 0.760 0.750 0.760 0.750 0.780 37,145,000 28,320,530 0.7624 0.760 0.750 0.760 0.750 0.780 37,145,000 0.7624 -2.56%
2018-09-10 0 0.780 0.780 0.790 0.770 0.800 39,905,087 31,230,144 0.7826 0.780 0.780 0.790 0.770 0.800 39,905,087 0.7826 -2.50%
2018-09-07 0 0.800 0.790 0.800 0.780 0.810 45,948,257 36,506,766 0.7945 0.800 0.790 0.800 0.780 0.810 45,948,257 0.7945 1.27%
2018-09-06 0 0.790 0.790 0.800 0.770 0.800 77,333,976 61,065,247 0.7896 0.790 0.790 0.800 0.770 0.800 77,333,976 0.7896 -1.25%
2018-09-05 0 0.800 0.790 0.800 0.770 0.800 51,925,564 40,823,859 0.7862 0.800 0.790 0.800 0.770 0.800 51,925,564 0.7862 1.27%
2018-09-04 0 0.790 0.790 0.800 0.770 0.810 54,929,531 43,298,677 0.7883 0.790 0.790 0.800 0.770 0.810 54,929,531 0.7883 1.28%
2018-09-03 0 0.780 0.780 0.790 0.730 0.790 59,726,457 45,248,727 0.7576 0.780 0.780 0.790 0.730 0.790 59,726,457 0.7576 2.63%
2018-08-31 0 0.760 0.760 0.770 0.720 0.770 130,985,164 97,410,539 0.7437 0.760 0.760 0.770 0.720 0.770 130,985,164 0.7437 1.33%
2018-08-30 0 0.750 0.750 0.760 0.750 0.810 46,965,052 36,085,939 0.7684 0.750 0.750 0.760 0.750 0.810 46,965,052 0.7684 -6.25%
2018-08-29 0 0.800 0.790 0.800 0.780 0.810 31,869,100 25,355,296 0.7956 0.800 0.790 0.800 0.780 0.810 31,869,100 0.7956 0.00%
2018-08-28 0 0.800 0.790 0.800 0.780 0.810 24,723,594 19,692,687 0.7965 0.800 0.790 0.800 0.780 0.810 24,723,594 0.7965 1.27%
2018-08-27 0 0.790 0.780 0.790 0.770 0.800 56,729,130 44,465,864 0.7838 0.790 0.780 0.790 0.770 0.800 56,729,130 0.7838 2.60%
2018-08-24 0 0.770 0.760 0.770 0.750 0.770 16,498,960 12,571,110 0.7619 0.770 0.760 0.770 0.750 0.770 16,498,960 0.7619 0.00%
2018-08-23 0 0.770 0.760 0.770 0.750 0.770 12,129,137 9,266,273 0.7640 0.770 0.760 0.770 0.750 0.770 12,129,137 0.7640 1.32%
2018-08-22 0 0.760 0.760 0.770 0.750 0.770 34,808,000 26,538,170 0.7624 0.760 0.760 0.770 0.750 0.770 34,808,000 0.7624 -1.30%
2018-08-21 0 0.770 0.760 0.770 0.740 0.770 32,513,420 24,697,056 0.7596 0.770 0.760 0.770 0.740 0.770 32,513,420 0.7596 2.67%
2018-08-20 0 0.750 0.740 0.750 0.740 0.760 17,522,800 13,148,421 0.7504 0.750 0.740 0.750 0.740 0.760 17,522,800 0.7504 0.00%
2018-08-17 0 0.750 0.740 0.750 0.720 0.760 45,780,000 34,071,930 0.7443 0.750 0.740 0.750 0.720 0.760 45,780,000 0.7443 4.17%
2018-08-16 0 0.720 0.720 0.730 0.720 0.750 56,569,153 41,579,517 0.7350 0.720 0.720 0.730 0.720 0.750 56,569,153 0.7350 -2.70%
2018-08-15 0 0.740 0.730 0.740 0.720 0.760 48,128,000 35,639,020 0.7405 0.740 0.730 0.740 0.720 0.760 48,128,000 0.7405 -1.33%
2018-08-14 0 0.750 0.750 0.760 0.740 0.760 55,986,600 42,023,620 0.7506 0.750 0.750 0.760 0.740 0.760 55,986,600 0.7506 0.00%
2018-08-13 0 0.750 0.740 0.750 0.730 0.750 43,536,000 32,344,290 0.7429 0.750 0.740 0.750 0.730 0.750 43,536,000 0.7429 -1.32%
2018-08-10 0 0.760 0.750 0.760 0.740 0.770 30,946,248 23,404,371 0.7563 0.760 0.750 0.760 0.740 0.770 30,946,248 0.7563 1.33%
2018-08-09 0 0.750 0.740 0.750 0.720 0.750 33,167,481 24,554,305 0.7403 0.750 0.740 0.750 0.720 0.750 33,167,481 0.7403 1.35%
2018-08-08 0 0.740 0.730 0.740 0.720 0.740 60,265,900 44,185,400 0.7332 0.740 0.730 0.740 0.720 0.740 60,265,900 0.7332 0.00%
2018-08-07 0 0.740 0.730 0.740 0.720 0.760 66,586,720 49,077,636 0.7370 0.740 0.730 0.740 0.720 0.760 66,586,720 0.7370 -1.33%
2018-08-06 0 0.750 0.750 0.760 0.750 0.770 41,732,996 31,755,652 0.7609 0.750 0.750 0.760 0.750 0.770 41,732,996 0.7609 0.00%
2018-08-03 0 0.750 0.740 0.750 0.730 0.800 113,196,000 85,548,540 0.7558 0.750 0.740 0.750 0.730 0.800 113,196,000 0.7558 -5.06%
2018-08-02 0 0.790 0.790 0.800 0.780 0.810 33,590,000 26,747,190 0.7963 0.790 0.790 0.800 0.780 0.810 33,590,000 0.7963 -2.47%
2018-08-01 0 0.810 0.800 0.810 0.800 0.840 65,615,800 53,208,638 0.8109 0.810 0.800 0.810 0.800 0.840 65,615,800 0.8109 -2.41%
2018-07-31 0 0.830 0.820 0.830 0.820 0.850 31,341,000 26,062,170 0.8316 0.830 0.820 0.830 0.820 0.850 31,341,000 0.8316 -2.35%
2018-07-30 0 0.850 0.840 0.850 0.830 0.860 39,195,919 32,962,575 0.8410 0.850 0.840 0.850 0.830 0.860 39,195,919 0.8410 0.00%
2018-07-27 0 0.850 0.840 0.850 0.810 0.850 111,923,260 94,218,100 0.8418 0.850 0.840 0.850 0.810 0.850 111,923,260 0.8418 3.66%
2018-07-26 0 0.820 0.820 0.830 0.820 0.840 20,719,200 17,093,465 0.8250 0.820 0.820 0.830 0.820 0.840 20,719,200 0.8250 -1.20%
2018-07-25 0 0.830 0.830 0.840 0.810 0.860 95,732,861 80,637,581 0.8423 0.830 0.830 0.840 0.810 0.860 95,732,861 0.8423 0.00%
2018-07-24 0 0.830 0.830 0.840 0.820 0.850 25,927,534 21,602,847 0.8332 0.830 0.830 0.840 0.820 0.850 25,927,534 0.8332 -2.35%
2018-07-23 0 0.850 0.830 0.850 0.800 0.850 65,294,914 54,294,839 0.8315 0.850 0.830 0.850 0.800 0.850 65,294,914 0.8315 4.94%
2018-07-20 0 0.810 0.810 0.820 0.760 0.840 155,221,793 124,008,045 0.7989 0.810 0.810 0.820 0.760 0.840 155,221,793 0.7989 0.00%
2018-07-19 0 0.810 0.810 0.820 0.810 0.830 14,449,691 11,762,920 0.8141 0.810 0.810 0.820 0.810 0.830 14,449,691 0.8141 -1.22%
2018-07-18 0 0.820 0.810 0.820 0.810 0.830 40,423,716 33,163,873 0.8204 0.820 0.810 0.820 0.810 0.830 40,423,716 0.8204 1.23%
2018-07-17 0 0.810 0.810 0.820 0.800 0.840 50,996,952 41,645,651 0.8166 0.810 0.810 0.820 0.800 0.840 50,996,952 0.8166 -3.57%
2018-07-16 0 0.840 0.830 0.840 0.830 0.860 25,136,000 21,267,120 0.8461 0.840 0.830 0.840 0.830 0.860 25,136,000 0.8461 -2.33%
2018-07-13 0 0.860 0.850 0.860 0.830 0.860 103,426,287 87,670,993 0.8477 0.860 0.850 0.860 0.830 0.860 103,426,287 0.8477 1.18%
2018-07-12 0 0.850 0.850 0.860 0.810 0.850 86,761,903 72,438,198 0.8349 0.850 0.850 0.860 0.810 0.850 86,761,903 0.8349 1.19%
2018-07-11 0 0.840 0.840 0.850 0.790 0.850 81,520,917 66,923,250 0.8209 0.840 0.840 0.850 0.790 0.850 81,520,917 0.8209 1.20%
2018-07-10 0 0.830 0.820 0.830 0.820 0.850 47,726,479 39,726,357 0.8324 0.830 0.820 0.830 0.820 0.850 47,726,479 0.8324 -2.35%
2018-07-09 0 0.850 0.840 0.850 0.820 0.850 85,421,000 71,571,060 0.8379 0.850 0.840 0.850 0.820 0.850 85,421,000 0.8379 3.66%
2018-07-06 0 0.820 0.820 0.830 0.800 0.830 104,921,749 85,618,389 0.8160 0.820 0.820 0.830 0.800 0.830 104,921,749 0.8160 1.23%
2018-07-05 0 0.810 0.800 0.810 0.780 0.820 104,303,732 83,666,793 0.8021 0.810 0.800 0.810 0.780 0.820 104,303,732 0.8021 0.00%
2018-07-04 0 0.810 0.810 0.820 0.790 0.820 52,624,410 42,463,269 0.8069 0.810 0.810 0.820 0.790 0.820 52,624,410 0.8069 0.00%
2018-07-03 0 0.810 0.800 0.810 0.760 0.820 105,029,607 83,457,872 0.7946 0.810 0.800 0.810 0.760 0.820 105,029,607 0.7946 1.25%
2018-06-29 0 0.800 0.800 0.810 0.760 0.810 177,364,000 140,388,900 0.7915 0.800 0.800 0.810 0.760 0.810 177,364,000 0.7915 1.27%
2018-06-28 0 0.790 0.770 0.790 0.730 0.790 203,286,120 154,324,167 0.7591 0.790 0.770 0.790 0.730 0.790 203,286,120 0.7591 6.76%
2018-06-27 0 0.740 0.740 0.750 0.710 0.770 103,383,000 76,233,310 0.7374 0.740 0.740 0.750 0.710 0.770 103,383,000 0.7374 -1.33%
2018-06-26 0 0.750 0.750 0.760 0.750 0.780 36,607,425 27,762,758 0.7584 0.750 0.750 0.760 0.750 0.780 36,607,425 0.7584 -3.85%
2018-06-25 0 0.780 0.780 0.790 0.760 0.800 54,339,830 42,204,655 0.7767 0.780 0.780 0.790 0.760 0.800 54,339,830 0.7767 -1.27%
2018-06-22 0 0.790 0.790 0.800 0.750 0.810 96,730,544 74,927,615 0.7746 0.790 0.790 0.800 0.750 0.810 96,730,544 0.7746 2.60%
2018-06-21 0 0.770 0.770 0.780 0.760 0.790 72,326,024 56,058,309 0.7751 0.770 0.770 0.780 0.760 0.790 72,326,024 0.7751 0.00%
2018-06-20 0 0.770 0.760 0.770 0.740 0.780 82,616,279 63,165,246 0.7646 0.770 0.760 0.770 0.740 0.780 82,616,279 0.7646 1.32%
2018-06-19 0 0.760 0.750 0.760 0.740 0.820 212,583,384 164,720,922 0.7749 0.760 0.750 0.760 0.740 0.820 212,583,384 0.7749 -7.32%
2018-06-15 0 0.820 0.820 0.830 0.820 0.850 74,146,360 61,499,213 0.8294 0.820 0.820 0.830 0.820 0.850 74,146,360 0.8294 -2.38%
2018-06-14 0 0.840 0.840 0.850 0.840 0.860 14,290,080 12,099,484 0.8467 0.840 0.840 0.850 0.840 0.860 14,290,080 0.8467 -2.33%
2018-06-13 0 0.860 0.850 0.860 0.840 0.860 25,109,142 21,409,926 0.8527 0.860 0.850 0.860 0.840 0.860 25,109,142 0.8527 1.18%
2018-06-12 0 0.850 0.840 0.850 0.840 0.860 27,776,000 23,573,512 0.8487 0.850 0.840 0.850 0.840 0.860 27,776,000 0.8487 0.00%
2018-06-11 0 0.850 0.850 0.860 0.850 0.870 18,914,000 16,135,640 0.8531 0.850 0.850 0.860 0.850 0.870 18,914,000 0.8531 -1.16%
2018-06-08 0 0.860 0.850 0.860 0.850 0.870 32,616,000 28,006,110 0.8587 0.860 0.850 0.860 0.850 0.870 32,616,000 0.8587 -1.15%
2018-06-07 0 0.870 0.860 0.870 0.860 0.880 33,438,789 28,926,571 0.8651 0.870 0.860 0.870 0.860 0.880 33,438,789 0.8651 0.00%
2018-06-06 0 0.870 0.860 0.870 0.860 0.880 13,934,200 12,096,642 0.8681 0.870 0.860 0.870 0.860 0.880 13,934,200 0.8681 0.00%
2018-06-05 0 0.870 0.870 0.880 0.860 0.880 20,978,875 18,255,892 0.8702 0.870 0.870 0.880 0.860 0.880 20,978,875 0.8702 0.00%
2018-06-04 0 0.870 0.870 0.880 0.860 0.880 17,174,000 14,938,295 0.8698 0.870 0.870 0.880 0.860 0.880 17,174,000 0.8698 0.00%
2018-06-01 0 0.870 0.860 0.870 0.860 0.880 21,692,792 18,907,562 0.8716 0.870 0.860 0.870 0.860 0.880 21,692,792 0.8716 -1.14%
2018-05-31 0 0.880 0.880 0.890 0.860 0.880 67,834,055 59,480,091 0.8768 0.880 0.880 0.890 0.860 0.880 67,834,055 0.8768 2.33%
2018-05-30 0 0.860 0.850 0.860 0.850 0.870 33,231,000 28,563,985 0.8596 0.860 0.850 0.860 0.850 0.870 33,231,000 0.8596 -1.15%
2018-05-29 0 0.870 0.860 0.870 0.860 0.880 29,924,663 25,977,191 0.8681 0.870 0.860 0.870 0.860 0.880 29,924,663 0.8681 0.00%
2018-05-28 0 0.870 0.860 0.870 0.860 0.880 31,656,000 27,539,947 0.8700 0.870 0.860 0.870 0.860 0.880 31,656,000 0.8700 0.00%
2018-05-25 0 0.870 0.870 0.880 0.860 0.880 26,116,000 22,752,215 0.8712 0.870 0.870 0.880 0.860 0.880 26,116,000 0.8712 -1.14%
2018-05-24 0 0.880 0.870 0.880 0.850 0.890 83,068,770 72,843,244 0.8769 0.880 0.870 0.880 0.850 0.890 83,068,770 0.8769 3.53%
2018-05-23 0 0.850 0.850 0.860 0.850 0.870 30,190,000 26,001,855 0.8613 0.850 0.850 0.860 0.850 0.870 30,190,000 0.8613 -1.16%
2018-05-21 0 0.860 0.860 0.870 0.860 0.870 17,890,012 15,478,289 0.8652 0.860 0.860 0.870 0.860 0.870 17,890,012 0.8652 0.00%
2018-05-18 0 0.860 0.860 0.870 0.850 0.870 28,891,260 24,906,722 0.8621 0.860 0.860 0.870 0.850 0.870 28,891,260 0.8621 1.18%
2018-05-17 0 0.850 0.850 0.860 0.850 0.870 33,730,961 29,012,845 0.8601 0.850 0.850 0.860 0.850 0.870 33,730,961 0.8601 -2.30%
2018-05-16 0 0.870 0.860 0.870 0.850 0.880 38,213,296 33,059,844 0.8651 0.870 0.860 0.870 0.850 0.880 38,213,296 0.8651 1.16%
2018-05-15 0 0.860 0.850 0.860 0.850 0.870 48,110,020 41,321,117 0.8589 0.860 0.850 0.860 0.850 0.870 48,110,020 0.8589 0.00%
2018-05-14 0 0.860 0.850 0.860 0.830 0.860 29,696,000 25,232,880 0.8497 0.860 0.850 0.860 0.830 0.860 29,696,000 0.8497 2.38%
2018-05-11 0 0.840 0.830 0.840 0.830 0.850 57,993,000 48,534,350 0.8369 0.840 0.830 0.840 0.830 0.850 57,993,000 0.8369 0.00%
2018-05-10 0 0.840 0.830 0.840 0.830 0.850 21,069,292 17,681,775 0.8392 0.840 0.830 0.840 0.830 0.850 21,069,292 0.8392 0.00%
2018-05-09 0 0.840 0.840 0.850 0.820 0.860 54,214,779 45,647,815 0.8420 0.840 0.840 0.850 0.820 0.860 54,214,779 0.8420 1.20%
2018-05-08 0 0.830 0.830 0.840 0.820 0.840 18,720,001 15,567,940 0.8316 0.830 0.830 0.840 0.820 0.840 18,720,001 0.8316 0.00%
2018-05-07 0 0.830 0.820 0.830 0.820 0.850 53,452,205 44,683,168 0.8359 0.830 0.820 0.830 0.820 0.850 53,452,205 0.8359 -1.19%
2018-05-04 0 0.840 0.840 0.850 0.840 0.870 58,067,000 49,475,145 0.8520 0.840 0.840 0.850 0.840 0.870 58,067,000 0.8520 -3.45%
2018-05-03 0 0.870 0.870 0.880 0.840 0.880 82,759,775 71,377,391 0.8625 0.870 0.870 0.880 0.840 0.880 82,759,775 0.8625 -1.14%
2018-05-02 0 0.880 0.870 0.880 0.830 0.890 115,136,679 99,343,148 0.8628 0.880 0.870 0.880 0.830 0.890 115,136,679 0.8628 3.53%
2018-04-30 0 0.850 0.840 0.850 0.830 0.850 37,960,960 31,943,901 0.8415 0.850 0.840 0.850 0.830 0.850 37,960,960 0.8415 2.41%
2018-04-27 0 0.830 0.820 0.830 0.820 0.830 10,431,000 8,641,390 0.8284 0.830 0.820 0.830 0.820 0.830 10,431,000 0.8284 0.00%
2018-04-26 0 0.830 0.820 0.830 0.820 0.840 32,177,198 26,701,392 0.8298 0.830 0.820 0.830 0.820 0.840 32,177,198 0.8298 0.00%
2018-04-25 0 0.830 0.820 0.830 0.820 0.850 41,383,000 34,210,420 0.8267 0.830 0.820 0.830 0.820 0.850 41,383,000 0.8267 -1.19%
2018-04-24 0 0.840 0.840 0.850 0.820 0.850 80,663,814 67,318,551 0.8346 0.840 0.840 0.850 0.820 0.850 80,663,814 0.8346 2.44%
2018-04-23 0 0.820 0.820 0.830 0.820 0.830 12,552,020 10,382,756 0.8272 0.820 0.820 0.830 0.820 0.830 12,552,020 0.8272 -1.20%
2018-04-20 0 0.830 0.820 0.830 0.820 0.840 22,837,128 18,892,077 0.8273 0.830 0.820 0.830 0.820 0.840 22,837,128 0.8273 -1.19%
2018-04-19 0 0.840 0.830 0.840 0.830 0.850 29,067,100 24,346,859 0.8376 0.840 0.830 0.840 0.830 0.850 29,067,100 0.8376 -1.18%
2018-04-18 0 0.850 0.840 0.850 0.810 0.850 129,749,673 107,430,324 0.8280 0.850 0.840 0.850 0.810 0.850 129,749,673 0.8280 2.41%
2018-04-17 0 0.830 0.820 0.830 0.830 0.860 50,250,205 42,070,637 0.8372 0.830 0.820 0.830 0.830 0.860 50,250,205 0.8372 -2.35%
2018-04-16 0 0.850 0.850 0.860 0.840 0.860 53,249,000 45,260,550 0.8500 0.850 0.850 0.860 0.840 0.860 53,249,000 0.8500 0.00%
2018-04-13 0 0.850 0.850 0.860 0.850 0.860 9,050,000 7,728,420 0.8540 0.850 0.850 0.860 0.850 0.860 9,050,000 0.8540 0.00%
2018-04-12 0 0.850 0.850 0.860 0.850 0.880 39,047,328 33,613,462 0.8608 0.850 0.850 0.860 0.850 0.880 39,047,328 0.8608 -2.30%
2018-04-11 0 0.870 0.860 0.870 0.860 0.900 29,943,596 26,095,968 0.8715 0.870 0.860 0.870 0.860 0.900 29,943,596 0.8715 -2.25%
2018-04-10 0 0.890 0.880 0.890 0.840 0.890 153,637,805 132,906,877 0.8651 0.890 0.880 0.890 0.840 0.890 153,637,805 0.8651 5.95%
2018-04-09 0 0.840 0.840 0.850 0.840 0.850 71,643,327 60,656,817 0.8466 0.840 0.840 0.850 0.840 0.850 71,643,327 0.8466 -1.18%
2018-04-06 0 0.850 0.840 0.850 0.840 0.860 18,581,909 15,727,375 0.8464 0.850 0.840 0.850 0.840 0.860 18,581,909 0.8464 0.00%
2018-04-04 0 0.850 0.850 0.860 0.840 0.860 58,472,000 49,811,310 0.8519 0.850 0.850 0.860 0.840 0.860 58,472,000 0.8519 1.19%
2018-04-03 0 0.840 0.830 0.840 0.840 0.860 46,988,072 39,625,561 0.8433 0.840 0.830 0.840 0.840 0.860 46,988,072 0.8433 -1.18%
2018-03-29 0 0.850 0.840 0.850 0.840 0.860 49,594,551 42,123,695 0.8494 0.850 0.840 0.850 0.840 0.860 49,594,551 0.8494 0.00%
2018-03-28 0 0.850 0.850 0.860 0.850 0.870 35,109,220 30,143,140 0.8586 0.850 0.850 0.860 0.850 0.870 35,109,220 0.8586 -3.41%
2018-03-27 0 0.880 0.870 0.880 0.860 0.880 45,126,752 39,430,467 0.8738 0.880 0.870 0.880 0.860 0.880 45,126,752 0.8738 2.33%
2018-03-26 0 0.860 0.860 0.870 0.850 0.880 73,527,000 63,566,160 0.8645 0.860 0.860 0.870 0.850 0.880 73,527,000 0.8645 -1.15%
2018-03-23 0 0.870 0.870 0.880 0.870 0.900 99,371,000 87,148,540 0.8770 0.870 0.870 0.880 0.870 0.900 99,371,000 0.8770 -4.40%
2018-03-22 0 0.910 0.900 0.910 0.900 0.920 24,864,200 22,488,387 0.9044 0.910 0.900 0.910 0.900 0.920 24,864,200 0.9044 0.00%
2018-03-21 0 0.910 0.900 0.910 0.890 0.920 57,128,569 51,533,711 0.9021 0.910 0.900 0.910 0.890 0.920 57,128,569 0.9021 2.25%
2018-03-20 0 0.890 0.890 0.900 0.890 0.900 19,810,000 17,708,735 0.8939 0.890 0.890 0.900 0.890 0.900 19,810,000 0.8939 -1.11%
2018-03-19 0 0.900 0.900 0.910 0.890 0.910 48,461,343 43,662,936 0.9010 0.900 0.900 0.910 0.890 0.910 48,461,343 0.9010 -1.10%
2018-03-16 0 0.910 0.900 0.910 0.900 0.910 39,202,452 35,532,795 0.9064 0.910 0.900 0.910 0.900 0.910 39,202,452 0.9064 0.00%
2018-03-15 0 0.910 0.900 0.910 0.900 0.920 30,601,537 27,857,419 0.9103 0.910 0.900 0.910 0.900 0.920 30,601,537 0.9103 -1.09%
2018-03-14 0 0.920 0.910 0.920 0.900 0.920 51,305,456 46,665,116 0.9096 0.920 0.910 0.920 0.900 0.920 51,305,456 0.9096 0.00%
2018-03-13 0 0.920 0.910 0.920 0.900 0.930 39,632,206 36,174,574 0.9128 0.920 0.910 0.920 0.900 0.930 39,632,206 0.9128 0.00%
2018-03-12 0 0.920 0.920 0.930 0.920 0.940 30,040,151 27,810,360 0.9258 0.920 0.920 0.930 0.920 0.940 30,040,151 0.9258 0.00%
2018-03-09 0 0.920 0.920 0.930 0.910 0.940 47,440,049 43,904,724 0.9255 0.920 0.920 0.930 0.910 0.940 47,440,049 0.9255 -1.08%
2018-03-08 0 0.930 0.920 0.930 0.900 0.940 60,864,407 55,904,122 0.9185 0.930 0.920 0.930 0.900 0.940 60,864,407 0.9185 4.49%
2018-03-07 0 0.890 0.890 0.900 0.890 0.900 30,427,000 27,127,310 0.8916 0.890 0.890 0.900 0.890 0.900 30,427,000 0.8916 -1.11%
2018-03-06 0 0.900 0.900 0.910 0.890 0.910 28,101,000 25,330,300 0.9014 0.900 0.900 0.910 0.890 0.910 28,101,000 0.9014 1.12%
2018-03-05 0 0.890 0.890 0.900 0.890 0.910 44,326,000 39,774,295 0.8973 0.890 0.890 0.900 0.890 0.910 44,326,000 0.8973 -2.20%
2018-03-02 0 0.910 0.900 0.910 0.900 0.920 41,145,000 37,255,670 0.9055 0.910 0.900 0.910 0.900 0.920 41,145,000 0.9055 -2.15%
2018-03-01 0 0.930 0.920 0.930 0.910 0.930 29,002,000 26,720,810 0.9213 0.930 0.920 0.930 0.910 0.930 29,002,000 0.9213 1.09%
2018-02-28 0 0.920 0.920 0.930 0.900 0.930 60,663,291 55,535,874 0.9155 0.920 0.920 0.930 0.900 0.930 60,663,291 0.9155 -1.08%
2018-02-27 0 0.930 0.920 0.930 0.920 0.950 42,410,285 39,429,941 0.9297 0.930 0.920 0.930 0.920 0.950 42,410,285 0.9297 0.00%
2018-02-26 0 0.930 0.930 0.940 0.920 0.940 26,948,000 25,093,910 0.9312 0.930 0.930 0.940 0.920 0.940 26,948,000 0.9312 1.09%
2018-02-23 0 0.920 0.910 0.920 0.910 0.920 35,673,673 32,672,750 0.9159 0.920 0.910 0.920 0.910 0.920 35,673,673 0.9159 1.10%
2018-02-22 0 0.910 0.910 0.920 0.910 0.930 31,677,723 29,109,751 0.9189 0.910 0.910 0.920 0.910 0.930 31,677,723 0.9189 -2.15%
2018-02-21 0 0.930 0.920 0.930 0.910 0.940 50,956,399 47,214,573 0.9266 0.930 0.920 0.930 0.910 0.940 50,956,399 0.9266 2.20%
2018-02-20 0 0.910 0.900 0.910 0.900 0.920 29,978,600 27,281,935 0.9100 0.910 0.900 0.910 0.900 0.920 29,978,600 0.9100 0.00%
2018-02-15 0 0.910 0.910 0.920 0.900 0.920 11,918,000 10,874,070 0.9124 0.910 0.910 0.920 0.900 0.920 11,918,000 0.9124 1.11%
2018-02-14 0 0.900 0.900 0.910 0.900 0.910 15,534,000 14,037,680 0.9037 0.900 0.900 0.910 0.900 0.910 15,534,000 0.9037 0.00%
2018-02-13 0 0.900 0.900 0.910 0.900 0.920 19,932,221 18,157,873 0.9110 0.900 0.900 0.910 0.900 0.920 19,932,221 0.9110 0.00%
2018-02-12 0 0.900 0.890 0.900 0.880 0.900 57,387,064 51,036,704 0.8893 0.900 0.890 0.900 0.880 0.900 57,387,064 0.8893 2.27%
2018-02-09 0 0.880 0.870 0.880 0.870 0.910 156,031,169 138,293,313 0.8863 0.880 0.870 0.880 0.870 0.910 156,031,169 0.8863 -3.30%
2018-02-08 0 0.910 0.910 0.920 0.900 0.920 27,666,896 25,223,078 0.9117 0.910 0.910 0.920 0.900 0.920 27,666,896 0.9117 0.00%
2018-02-07 0 0.910 0.900 0.910 0.900 0.940 61,520,167 56,594,128 0.9199 0.910 0.900 0.910 0.900 0.940 61,520,167 0.9199 0.00%
2018-02-06 0 0.910 0.910 0.920 0.900 0.920 182,705,000 166,226,530 0.9098 0.910 0.910 0.920 0.900 0.920 182,705,000 0.9098 -3.19%
2018-02-05 0 0.940 0.940 0.950 0.930 0.960 69,738,010 65,888,784 0.9448 0.940 0.940 0.950 0.930 0.960 69,738,010 0.9448 -3.09%
2018-02-02 0 0.970 0.970 0.980 0.960 0.980 49,717,790 48,249,992 0.9705 0.970 0.970 0.980 0.960 0.980 49,717,790 0.9705 -1.02%
2018-02-01 0 0.980 0.970 0.980 0.960 0.990 51,713,644 50,428,023 0.9751 0.980 0.970 0.980 0.960 0.990 51,713,644 0.9751 -1.01%
2018-01-31 0 0.990 0.980 0.990 0.980 1.000 56,068,646 55,556,341 0.9909 0.990 0.980 0.990 0.980 1.000 56,068,646 0.9909 -1.00%
2018-01-30 0 1.000 1.000 1.010 1.000 1.020 131,231,210 132,327,454 1.0084 1.000 1.000 1.010 1.000 1.020 131,231,210 1.0084 -1.96%
2018-01-29 0 1.020 1.010 1.020 1.010 1.020 71,810,041 72,917,945 1.0154 1.020 1.010 1.020 1.010 1.020 71,810,041 1.0154 0.00%
2018-01-26 0 1.020 1.010 1.020 1.010 1.020 50,797,069 51,493,958 1.0137 1.020 1.010 1.020 1.010 1.020 50,797,069 1.0137 0.99%
2018-01-25 0 1.010 1.010 1.020 1.000 1.030 155,235,000 157,056,130 1.0117 1.010 1.010 1.020 1.000 1.030 155,235,000 1.0117 1.00%
2018-01-24 0 1.000 1.000 1.010 0.990 1.010 100,048,896 100,305,207 1.0026 1.000 1.000 1.010 0.990 1.010 100,048,896 1.0026 0.00%
2018-01-23 0 1.000 1.000 1.010 1.000 1.020 118,755,000 119,353,710 1.0050 1.000 1.000 1.010 1.000 1.020 118,755,000 1.0050 -0.99%
2018-01-22 0 1.010 1.000 1.010 0.990 1.010 103,960,612 104,117,615 1.0015 1.010 1.000 1.010 0.990 1.010 103,960,612 1.0015 1.00%
2018-01-19 0 1.000 1.000 1.010 0.990 1.020 146,217,062 146,862,240 1.0044 1.000 1.000 1.010 0.990 1.020 146,217,062 1.0044 0.00%
2018-01-18 0 1.000 0.990 1.000 0.970 1.010 207,568,016 206,074,984 0.9928 1.000 0.990 1.000 0.970 1.010 207,568,016 0.9928 2.04%
2018-01-17 0 0.980 0.970 0.980 0.960 1.000 154,317,910 151,395,655 0.9811 0.980 0.970 0.980 0.960 1.000 154,317,910 0.9811 0.00%
2018-01-16 0 0.980 0.980 0.990 0.970 0.990 65,239,153 63,885,733 0.9793 0.980 0.980 0.990 0.970 0.990 65,239,153 0.9793 1.03%
2018-01-15 0 0.970 0.970 0.980 0.950 0.980 79,002,044 76,516,171 0.9685 0.970 0.970 0.980 0.950 0.980 79,002,044 0.9685 1.04%
2018-01-12 0 0.960 0.950 0.960 0.950 0.980 45,726,880 43,969,219 0.9616 0.960 0.950 0.960 0.950 0.980 45,726,880 0.9616 -1.03%
2018-01-11 0 0.970 0.970 0.980 0.970 0.990 36,911,208 35,955,404 0.9741 0.970 0.970 0.980 0.970 0.990 36,911,208 0.9741 -1.02%
2018-01-10 0 0.980 0.970 0.980 0.970 0.990 59,695,294 58,409,252 0.9785 0.980 0.970 0.980 0.970 0.990 59,695,294 0.9785 -1.01%
2018-01-09 0 0.990 0.980 0.990 0.950 0.990 155,847,471 152,333,750 0.9775 0.990 0.980 0.990 0.950 0.990 155,847,471 0.9775 3.13%
2018-01-08 0 0.960 0.950 0.960 0.940 0.970 62,723,218 59,921,046 0.9553 0.960 0.950 0.960 0.940 0.970 62,723,218 0.9553 0.00%
2018-01-05 0 0.960 0.950 0.960 0.950 0.970 61,906,184 59,360,642 0.9589 0.960 0.950 0.960 0.950 0.970 61,906,184 0.9589 1.05%
2018-01-04 0 0.950 0.940 0.950 0.930 0.960 68,568,400 65,024,726 0.9483 0.950 0.940 0.950 0.930 0.960 68,568,400 0.9483 2.15%
2018-01-03 0 0.930 0.930 0.940 0.930 0.950 88,940,022 83,484,074 0.9387 0.930 0.930 0.940 0.930 0.950 88,940,022 0.9387 -1.06%
2018-01-02 0 0.940 0.940 0.950 0.930 0.950 60,413,335 56,906,005 0.9419 0.940 0.940 0.950 0.930 0.950 60,413,335 0.9419 0.00%
2017-12-29 0 0.940 0.940 0.950 0.940 0.960 60,264,382 57,133,621 0.9480 0.940 0.940 0.950 0.940 0.960 60,264,382 0.9480 -1.05%
2017-12-28 0 0.950 0.950 0.960 0.930 0.970 77,896,020 74,099,768 0.9513 0.950 0.950 0.960 0.930 0.970 77,896,020 0.9513 2.15%
2017-12-27 0 0.930 0.920 0.930 0.920 0.940 31,564,265 29,386,364 0.9310 0.930 0.920 0.930 0.920 0.940 31,564,265 0.9310 -1.06%
2017-12-22 0 0.940 0.930 0.940 0.920 0.940 37,635,532 35,034,830 0.9309 0.940 0.930 0.940 0.920 0.940 37,635,532 0.9309 2.17%
2017-12-21 0 0.920 0.920 0.930 0.920 0.940 58,289,724 54,108,000 0.9283 0.920 0.920 0.930 0.920 0.940 58,289,724 0.9283 0.00%
2017-12-20 0 0.920 0.910 0.920 0.910 0.930 44,653,140 41,162,610 0.9218 0.920 0.910 0.920 0.910 0.930 44,653,140 0.9218 0.00%
2017-12-19 0 0.920 0.910 0.920 0.910 0.930 41,791,018 38,447,463 0.9200 0.920 0.910 0.920 0.910 0.930 41,791,018 0.9200 1.10%
2017-12-18 0 0.910 0.900 0.910 0.910 0.930 32,051,458 29,326,414 0.9150 0.910 0.900 0.910 0.910 0.930 32,051,458 0.9150 -1.09%
2017-12-15 0 0.920 0.910 0.920 0.910 0.920 22,888,675 20,994,143 0.9172 0.920 0.910 0.920 0.910 0.920 22,888,675 0.9172 0.00%
2017-12-14 0 0.920 0.910 0.920 0.910 0.930 31,113,861 28,583,047 0.9187 0.920 0.910 0.920 0.910 0.930 31,113,861 0.9187 0.00%
2017-12-13 0 0.920 0.920 0.930 0.900 0.930 66,049,058 60,614,734 0.9177 0.920 0.920 0.930 0.900 0.930 66,049,058 0.9177 2.22%
2017-12-12 0 0.900 0.900 0.910 0.890 0.920 57,226,901 51,851,963 0.9061 0.900 0.900 0.910 0.890 0.920 57,226,901 0.9061 1.12%
2017-12-11 0 0.890 0.890 0.900 0.860 0.900 64,680,000 57,206,740 0.8845 0.890 0.890 0.900 0.860 0.900 64,680,000 0.8845 3.49%
2017-12-08 0 0.860 0.860 0.870 0.860 0.870 55,205,003 47,704,347 0.8641 0.860 0.860 0.870 0.860 0.870 55,205,003 0.8641 -1.15%
2017-12-07 0 0.870 0.860 0.870 0.860 0.880 41,081,662 35,762,565 0.8705 0.870 0.860 0.870 0.860 0.880 41,081,662 0.8705 0.00%
2017-12-06 0 0.870 0.860 0.870 0.860 0.910 144,470,279 126,424,751 0.8751 0.870 0.860 0.870 0.860 0.910 144,470,279 0.8751 -3.33%
2017-12-05 0 0.900 0.900 0.910 0.900 0.910 30,565,620 27,741,197 0.9076 0.900 0.900 0.910 0.900 0.910 30,565,620 0.9076 0.00%
2017-12-04 0 0.900 0.900 0.910 0.900 0.920 60,162,313 54,762,964 0.9103 0.900 0.900 0.910 0.900 0.920 60,162,313 0.9103 -1.10%
2017-12-01 0 0.910 0.900 0.910 0.880 0.910 61,583,394 54,813,710 0.8901 0.910 0.900 0.910 0.880 0.910 61,583,394 0.8901 3.41%
2017-11-30 0 0.880 0.880 0.890 0.880 0.910 97,156,348 86,735,005 0.8927 0.880 0.880 0.890 0.880 0.910 97,156,348 0.8927 -2.22%
2017-11-29 0 0.900 0.900 0.910 0.900 0.910 40,638,598 36,732,561 0.9039 0.900 0.900 0.910 0.900 0.910 40,638,598 0.9039 0.00%
2017-11-28 0 0.900 0.890 0.900 0.890 0.920 93,493,837 84,300,778 0.9017 0.900 0.890 0.900 0.890 0.920 93,493,837 0.9017 -2.17%
2017-11-27 0 0.920 0.920 0.930 0.920 0.950 69,969,498 64,877,153 0.9272 0.920 0.920 0.930 0.920 0.950 69,969,498 0.9272 -2.13%
2017-11-24 0 0.940 0.940 0.950 0.920 0.950 64,292,169 60,248,069 0.9371 0.940 0.940 0.950 0.920 0.950 64,292,169 0.9371 1.08%
2017-11-23 0 0.930 0.930 0.940 0.930 0.950 77,939,400 73,013,886 0.9368 0.930 0.930 0.940 0.930 0.950 77,939,400 0.9368 -2.11%
2017-11-22 0 0.950 0.940 0.950 0.940 0.960 60,319,600 57,075,848 0.9462 0.950 0.940 0.950 0.940 0.960 60,319,600 0.9462 0.00%
2017-11-21 0 0.950 0.940 0.950 0.940 0.960 50,616,295 48,172,674 0.9517 0.950 0.940 0.950 0.940 0.960 50,616,295 0.9517 0.00%
2017-11-20 0 0.950 0.950 0.960 0.930 0.960 57,344,000 54,203,569 0.9452 0.950 0.950 0.960 0.930 0.960 57,344,000 0.9452 1.06%
2017-11-17 0 0.940 0.940 0.950 0.930 0.980 138,155,249 131,295,598 0.9503 0.940 0.940 0.950 0.930 0.980 138,155,249 0.9503 -2.08%
2017-11-16 0 0.960 0.960 0.970 0.960 0.980 37,589,180 36,254,007 0.9645 0.960 0.960 0.970 0.960 0.980 37,589,180 0.9645 -1.03%
2017-11-15 0 0.970 0.970 0.980 0.960 0.980 66,550,000 64,667,320 0.9717 0.970 0.970 0.980 0.960 0.980 66,550,000 0.9717 0.00%
2017-11-14 0 0.970 0.960 0.970 0.960 1.000 100,365,811 98,427,503 0.9807 0.970 0.960 0.970 0.960 1.000 100,365,811 0.9807 -2.02%
2017-11-13 0 0.990 0.990 1.000 0.990 1.010 49,664,275 49,440,657 0.9955 0.990 0.990 1.000 0.990 1.010 49,664,275 0.9955 0.00%
2017-11-10 0 0.990 0.990 1.000 0.990 1.000 43,172,662 42,945,533 0.9947 0.990 0.990 1.000 0.990 1.000 43,172,662 0.9947 -1.00%
2017-11-09 0 1.000 0.990 1.000 0.990 1.000 28,499,143 28,415,117 0.9971 1.000 0.990 1.000 0.990 1.000 28,499,143 0.9971 1.01%
2017-11-08 0 0.990 0.990 1.000 0.990 1.010 53,499,460 53,370,710 0.9976 0.990 0.990 1.000 0.990 1.010 53,499,460 0.9976 -1.98%
2017-11-07 0 1.010 1.000 1.010 0.990 1.010 102,522,576 103,299,764 1.0076 1.010 1.000 1.010 0.990 1.010 102,522,576 1.0076 2.02%
2017-11-06 0 0.990 0.980 0.990 0.960 0.990 117,418,196 114,668,886 0.9766 0.990 0.980 0.990 0.960 0.990 117,418,196 0.9766 1.02%
2017-11-03 0 0.980 0.970 0.980 0.970 0.990 41,915,776 41,187,082 0.9826 0.980 0.970 0.980 0.970 0.990 41,915,776 0.9826 0.00%
2017-11-02 0 0.980 0.980 0.990 0.970 0.990 75,741,748 74,335,590 0.9814 0.980 0.980 0.990 0.970 0.990 75,741,748 0.9814 0.00%
2017-11-01 0 0.980 0.980 0.990 0.980 1.010 84,901,488 84,144,791 0.9911 0.980 0.980 0.990 0.980 1.010 84,901,488 0.9911 -2.00%
2017-10-31 0 1.000 0.990 1.000 0.980 1.010 122,115,652 121,748,676 0.9970 1.000 0.990 1.000 0.980 1.010 122,115,652 0.9970 0.00%
2017-10-30 0 1.000 1.000 1.010 1.000 1.030 73,555,995 74,220,352 1.0090 1.000 1.000 1.010 1.000 1.030 73,555,995 1.0090 -0.99%
2017-10-27 0 1.010 1.000 1.010 1.000 1.040 194,670,806 198,329,336 1.0188 1.010 1.000 1.010 1.000 1.040 194,670,806 1.0188 1.00%
2017-10-26 0 1.000 1.000 1.010 1.000 1.030 75,523,656 76,248,012 1.0096 1.000 1.000 1.010 1.000 1.030 75,523,656 1.0096 -1.96%
2017-10-25 0 1.020 1.010 1.020 0.990 1.040 205,077,399 210,082,814 1.0244 1.020 1.010 1.020 0.990 1.040 205,077,399 1.0244 3.03%
2017-10-24 0 0.990 0.980 0.990 0.980 1.010 115,565,540 114,771,853 0.9931 0.990 0.980 0.990 0.980 1.010 115,565,540 0.9931 -1.98%
2017-10-23 0 1.010 1.000 1.010 0.980 1.020 249,268,802 250,274,656 1.0040 1.010 1.000 1.010 0.980 1.020 249,268,802 1.0040 3.06%
2017-10-20 0 0.980 0.980 0.990 0.950 0.990 185,984,251 181,295,299 0.9748 0.980 0.980 0.990 0.950 0.990 185,984,251 0.9748 3.16%
2017-10-19 0 0.950 0.940 0.950 0.940 0.980 176,441,356 169,729,712 0.9620 0.950 0.940 0.950 0.940 0.980 176,441,356 0.9620 0.00%
2017-10-18 0 0.950 0.950 0.960 0.940 0.990 241,383,601 232,347,539 0.9626 0.950 0.950 0.960 0.940 0.990 241,383,601 0.9626 -3.06%
2017-10-17 0 0.980 0.980 0.990 0.920 1.030 845,757,730 833,756,393 0.9858 0.980 0.980 0.990 0.920 1.030 845,757,730 0.9858 7.69%
2017-10-16 0 0.910 0.900 0.910 0.880 0.930 241,783,582 219,480,798 0.9078 0.910 0.900 0.910 0.880 0.930 241,783,582 0.9078 2.25%
2017-10-13 0 0.890 0.880 0.890 0.880 0.890 35,944,080 31,836,738 0.8857 0.890 0.880 0.890 0.880 0.890 35,944,080 0.8857 1.14%
2017-10-12 0 0.880 0.880 0.890 0.880 0.900 43,118,507 38,266,950 0.8875 0.880 0.880 0.890 0.880 0.900 43,118,507 0.8875 -1.12%
2017-10-11 0 0.890 0.880 0.890 0.880 0.910 78,609,413 70,305,474 0.8944 0.890 0.880 0.890 0.880 0.910 78,609,413 0.8944 -1.11%
2017-10-10 0 0.900 0.900 0.910 0.900 0.910 59,615,388 53,824,103 0.9029 0.900 0.900 0.910 0.900 0.910 59,615,388 0.9029 0.00%
2017-10-09 0 0.900 0.890 0.900 0.890 0.900 33,329,194 29,856,431 0.8958 0.900 0.890 0.900 0.890 0.900 33,329,194 0.8958 0.00%
2017-10-06 0 0.900 0.890 0.900 0.890 0.900 22,851,311 20,430,733 0.8941 0.900 0.890 0.900 0.890 0.900 22,851,311 0.8941 1.12%
2017-10-04 0 0.890 0.880 0.890 0.880 0.900 34,012,948 30,258,427 0.8896 0.890 0.880 0.890 0.880 0.900 34,012,948 0.8896 1.14%
2017-10-03 0 0.880 0.870 0.880 0.880 0.890 31,153,536 27,513,648 0.8832 0.880 0.870 0.880 0.880 0.890 31,153,536 0.8832 0.00%
2017-09-29 0 0.880 0.870 0.880 0.880 0.900 37,246,714 33,017,344 0.8864 0.880 0.870 0.880 0.880 0.900 37,246,714 0.8864 -1.12%
2017-09-28 0 0.890 0.890 0.900 0.880 0.910 78,258,679 69,778,242 0.8916 0.890 0.890 0.900 0.880 0.910 78,258,679 0.8916 0.00%
2017-09-27 0 0.890 0.880 0.890 0.870 0.890 57,285,136 50,601,695 0.8833 0.890 0.880 0.890 0.870 0.890 57,285,136 0.8833 2.30%
2017-09-26 0 0.870 0.860 0.870 0.850 0.880 148,680,178 128,501,851 0.8643 0.870 0.860 0.870 0.850 0.880 148,680,178 0.8643 1.16%
2017-09-25 0 0.860 0.850 0.860 0.860 0.900 168,449,600 147,519,164 0.8757 0.860 0.850 0.860 0.860 0.900 168,449,600 0.8757 -3.37%
2017-09-22 0 0.890 0.890 0.900 0.890 0.920 125,503,000 113,358,510 0.9032 0.890 0.890 0.900 0.890 0.920 125,503,000 0.9032 -2.20%
2017-09-21 0 0.910 0.900 0.910 0.900 0.920 125,919,731 114,381,055 0.9084 0.910 0.900 0.910 0.900 0.920 125,919,731 0.9084 0.00%
2017-09-20 0 0.910 0.910 0.920 0.870 0.930 436,069,853 395,173,751 0.9062 0.910 0.910 0.920 0.870 0.930 436,069,853 0.9062 4.60%
2017-09-19 0 0.870 0.870 0.880 0.860 0.880 69,672,022 60,719,104 0.8715 0.870 0.870 0.880 0.860 0.880 69,672,022 0.8715 1.16%
2017-09-18 0 0.860 0.860 0.870 0.850 0.880 99,583,587 85,848,728 0.8621 0.860 0.860 0.870 0.850 0.880 99,583,587 0.8621 -1.15%
2017-09-15 0 0.870 0.860 0.870 0.850 0.880 176,150,369 152,642,998 0.8665 0.870 0.860 0.870 0.850 0.880 176,150,369 0.8665 1.16%
2017-09-14 0 0.860 0.850 0.860 0.840 0.870 168,163,400 143,804,400 0.8551 0.860 0.850 0.860 0.840 0.870 168,163,400 0.8551 2.38%
2017-09-13 0 0.840 0.840 0.850 0.840 0.850 70,685,914 59,710,173 0.8447 0.840 0.840 0.850 0.840 0.850 70,685,914 0.8447 0.00%
2017-09-12 0 0.840 0.840 0.850 0.840 0.860 58,349,984 49,453,427 0.8475 0.840 0.840 0.850 0.840 0.860 58,349,984 0.8475 -1.18%
2017-09-11 0 0.850 0.850 0.860 0.840 0.860 76,469,618 65,202,391 0.8527 0.850 0.850 0.860 0.840 0.860 76,469,618 0.8527 0.00%
2017-09-08 0 0.850 0.840 0.850 0.830 0.850 81,957,266 68,966,223 0.8415 0.850 0.840 0.850 0.830 0.850 81,957,266 0.8415 1.19%
2017-09-07 0 0.840 0.830 0.840 0.830 0.850 113,125,000 95,017,090 0.8399 0.840 0.830 0.840 0.830 0.850 113,125,000 0.8399 1.20%
2017-09-06 0 0.830 0.830 0.840 0.820 0.840 83,103,834 68,876,803 0.8288 0.830 0.830 0.840 0.820 0.840 83,103,834 0.8288 1.22%
2017-09-05 0 0.820 0.810 0.820 0.800 0.820 174,022,800 141,101,648 0.8108 0.820 0.810 0.820 0.800 0.820 174,022,800 0.8108 1.23%
2017-09-04 0 0.810 0.810 0.820 0.810 0.830 75,761,080 61,592,874 0.8130 0.810 0.810 0.820 0.810 0.830 75,761,080 0.8130 -1.22%
2017-09-01 0 0.820 0.810 0.820 0.820 0.830 99,516,447 82,032,926 0.8243 0.820 0.810 0.820 0.820 0.830 99,516,447 0.8243 0.00%
2017-08-31 0 0.820 0.810 0.820 0.820 0.840 200,355,868 165,399,000 0.8255 0.820 0.810 0.820 0.820 0.840 200,355,868 0.8255 0.00%
2017-08-30 0 0.820 0.820 0.830 0.810 0.890 360,446,630 306,528,915 0.8504 0.820 0.820 0.830 0.810 0.890 360,446,630 0.8504 -6.82%
2017-08-29 0 0.880 0.880 0.890 0.870 0.920 315,694,000 281,005,930 0.8901 0.880 0.880 0.890 0.870 0.920 315,694,000 0.8901 -4.35%
2017-08-28 0 0.920 0.920 0.930 0.910 0.940 126,430,251 116,885,872 0.9245 0.920 0.920 0.930 0.910 0.940 126,430,251 0.9245 1.10%
2017-08-25 0 0.910 0.910 0.920 0.910 0.920 31,983,885 29,219,126 0.9136 0.910 0.910 0.920 0.910 0.920 31,983,885 0.9136 0.00%
2017-08-24 0 0.910 0.910 0.920 0.910 0.930 67,969,375 62,387,519 0.9179 0.910 0.910 0.920 0.910 0.930 67,969,375 0.9179 0.00%
2017-08-22 0 0.910 0.910 0.920 0.910 0.920 23,986,000 21,899,069 0.9130 0.910 0.910 0.920 0.910 0.920 23,986,000 0.9130 0.00%
2017-08-21 0 0.910 0.910 0.920 0.910 0.920 39,176,000 35,776,000 0.9132 0.910 0.910 0.920 0.910 0.920 39,176,000 0.9132 0.00%
2017-08-18 0 0.910 0.910 0.920 0.910 0.930 56,980,164 52,103,369 0.9144 0.910 0.910 0.920 0.910 0.930 56,980,164 0.9144 0.00%
2017-08-17 0 0.910 0.910 0.920 0.910 0.940 49,104,700 45,144,492 0.9194 0.910 0.910 0.920 0.910 0.940 49,104,700 0.9194 -1.09%
2017-08-16 0 0.920 0.910 0.920 0.910 0.930 38,169,966 35,060,687 0.9185 0.920 0.910 0.920 0.910 0.930 38,169,966 0.9185 1.10%
2017-08-15 0 0.910 0.910 0.920 0.910 0.930 43,351,000 39,683,270 0.9154 0.910 0.910 0.920 0.910 0.930 43,351,000 0.9154 -2.15%
2017-08-14 0 0.930 0.920 0.930 0.910 0.930 32,546,447 30,042,973 0.9231 0.930 0.920 0.930 0.910 0.930 32,546,447 0.9231 1.09%
2017-08-11 0 0.920 0.910 0.920 0.910 0.930 84,275,572 77,290,367 0.9171 0.920 0.910 0.920 0.910 0.930 84,275,572 0.9171 -1.08%
2017-08-10 0 0.930 0.930 0.940 0.930 0.960 67,336,257 63,360,764 0.9410 0.930 0.930 0.940 0.930 0.960 67,336,257 0.9410 -2.11%
2017-08-09 0 0.950 0.950 0.960 0.950 0.970 51,752,896 49,368,800 0.9539 0.950 0.950 0.960 0.950 0.970 51,752,896 0.9539 -1.04%
2017-08-08 0 0.960 0.960 0.970 0.920 0.970 193,984,000 184,630,195 0.9518 0.960 0.960 0.970 0.920 0.970 193,984,000 0.9518 2.13%
2017-08-07 0 0.940 0.930 0.940 0.920 0.940 61,921,456 57,800,315 0.9334 0.940 0.930 0.940 0.920 0.940 61,921,456 0.9334 2.17%
2017-08-04 0 0.920 0.920 0.930 0.920 0.940 52,101,208 48,256,652 0.9262 0.920 0.920 0.930 0.920 0.940 52,101,208 0.9262 -1.08%
2017-08-03 0 0.930 0.920 0.930 0.920 0.940 46,343,936 42,917,527 0.9261 0.930 0.920 0.930 0.920 0.940 46,343,936 0.9261 0.00%
2017-08-02 0 0.930 0.930 0.940 0.930 0.940 30,281,638 28,256,947 0.9331 0.930 0.930 0.940 0.930 0.940 30,281,638 0.9331 0.00%
2017-08-01 0 0.930 0.930 0.940 0.930 0.940 35,993,000 33,549,820 0.9321 0.930 0.930 0.940 0.930 0.940 35,993,000 0.9321 -1.06%
2017-07-31 0 0.940 0.930 0.940 0.930 0.940 34,005,132 31,833,974 0.9362 0.940 0.930 0.940 0.930 0.940 34,005,132 0.9362 1.08%
2017-07-28 0 0.930 0.930 0.940 0.920 0.940 41,303,937 38,537,320 0.9330 0.930 0.930 0.940 0.920 0.940 41,303,937 0.9330 0.00%
2017-07-27 0 0.930 0.930 0.940 0.930 0.950 23,010,840 21,481,433 0.9335 0.930 0.930 0.940 0.930 0.950 23,010,840 0.9335 -1.06%
2017-07-26 0 0.940 0.930 0.940 0.940 0.960 39,933,937 37,734,395 0.9449 0.940 0.930 0.940 0.940 0.960 39,933,937 0.9449 0.00%
2017-07-25 0 0.940 0.940 0.950 0.930 0.950 54,209,000 51,059,365 0.9419 0.940 0.940 0.950 0.930 0.950 54,209,000 0.9419 1.08%
2017-07-24 0 0.930 0.930 0.940 0.930 0.940 26,189,288 24,463,605 0.9341 0.930 0.930 0.940 0.930 0.940 26,189,288 0.9341 0.00%
2017-07-21 0 0.930 0.920 0.940 0.920 0.940 45,863,752 42,675,506 0.9305 0.930 0.920 0.940 0.920 0.940 45,863,752 0.9305 0.00%
2017-07-20 0 0.930 0.930 0.940 0.920 0.940 30,515,000 28,428,410 0.9316 0.930 0.930 0.940 0.920 0.940 30,515,000 0.9316 0.00%
2017-07-19 0 0.930 0.920 0.930 0.920 0.950 98,065,654 91,558,296 0.9336 0.930 0.920 0.930 0.920 0.950 98,065,654 0.9336 2.20%
2017-07-18 0 0.910 0.910 0.920 0.910 0.930 52,332,863 48,207,981 0.9212 0.910 0.910 0.920 0.910 0.930 52,332,863 0.9212 -1.09%
2017-07-17 0 0.920 0.920 0.930 0.920 0.940 62,407,461 57,623,142 0.9233 0.920 0.920 0.930 0.920 0.940 62,407,461 0.9233 -2.13%
2017-07-14 0 0.940 0.930 0.940 0.930 0.950 51,187,794 48,137,303 0.9404 0.940 0.930 0.940 0.930 0.950 51,187,794 0.9404 -1.05%
2017-07-13 0 0.950 0.940 0.950 0.920 0.950 84,843,426 79,608,766 0.9383 0.950 0.940 0.950 0.920 0.950 84,843,426 0.9383 2.15%
2017-07-12 0 0.930 0.920 0.930 0.920 0.940 56,561,305 52,539,917 0.9289 0.930 0.920 0.930 0.920 0.940 56,561,305 0.9289 0.00%
2017-07-11 0 0.930 0.920 0.930 0.910 0.940 65,216,777 60,153,444 0.9224 0.930 0.920 0.930 0.910 0.940 65,216,777 0.9224 0.00%
2017-07-10 0 0.930 0.930 0.940 0.920 0.940 80,068,681 74,359,941 0.9287 0.930 0.930 0.940 0.920 0.940 80,068,681 0.9287 -1.06%
2017-07-07 0 0.940 0.930 0.940 0.930 0.950 34,696,645 32,523,918 0.9374 0.940 0.930 0.940 0.930 0.950 34,696,645 0.9374 -1.05%
2017-07-06 0 0.950 0.940 0.950 0.920 0.950 82,732,823 77,599,874 0.9380 0.950 0.940 0.950 0.920 0.950 82,732,823 0.9380 2.15%
2017-07-05 0 0.930 0.930 0.940 0.930 0.960 69,306,639 65,315,400 0.9424 0.930 0.930 0.940 0.930 0.960 69,306,639 0.9424 -2.11%
2017-07-04 0 0.950 0.950 0.960 0.950 0.960 26,948,658 25,657,885 0.9521 0.950 0.950 0.960 0.950 0.960 26,948,658 0.9521 -1.04%
2017-07-03 0 0.960 0.950 0.960 0.950 0.960 34,374,000 32,849,000 0.9556 0.960 0.950 0.960 0.950 0.960 34,374,000 0.9556 0.00%
2017-06-30 0 0.960 0.950 0.960 0.950 0.960 35,078,380 33,575,763 0.9572 0.960 0.950 0.960 0.950 0.960 35,078,380 0.9572 0.00%
2017-06-29 0 0.960 0.960 0.970 0.940 0.970 53,734,966 51,354,707 0.9557 0.960 0.960 0.970 0.940 0.970 53,734,966 0.9557 1.05%
2017-06-28 0 0.950 0.940 0.950 0.940 0.960 65,879,398 62,618,635 0.9505 0.950 0.940 0.950 0.940 0.960 65,879,398 0.9505 0.00%
2017-06-27 0 0.950 0.940 0.950 0.940 0.980 100,993,218 96,707,081 0.9576 0.950 0.940 0.950 0.940 0.980 100,993,218 0.9576 -2.06%
2017-06-26 0 0.970 0.970 0.980 0.970 0.980 32,523,500 31,615,675 0.9721 0.970 0.970 0.980 0.970 0.980 32,523,500 0.9721 0.00%
2017-06-23 0 0.970 0.970 0.980 0.970 0.980 25,274,516 24,631,385 0.9746 0.970 0.970 0.980 0.970 0.980 25,274,516 0.9746 0.00%
2017-06-22 0 0.970 0.970 0.980 0.970 0.990 48,193,107 47,167,334 0.9787 0.970 0.970 0.980 0.970 0.990 48,193,107 0.9787 -1.02%
2017-06-21 0 0.980 0.970 0.980 0.970 0.980 15,956,215 15,578,725 0.9763 0.980 0.970 0.980 0.970 0.980 15,956,215 0.9763 0.00%
2017-06-20 0 0.980 0.970 0.980 0.970 0.980 17,207,153 16,768,003 0.9745 0.980 0.970 0.980 0.970 0.980 17,207,153 0.9745 1.03%
2017-06-19 0 0.970 0.970 0.980 0.970 0.990 56,535,544 55,174,626 0.9759 0.970 0.970 0.980 0.970 0.990 56,535,544 0.9759 -1.02%
2017-06-16 0 0.980 0.970 0.980 0.960 0.980 42,116,003 41,079,219 0.9754 0.980 0.970 0.980 0.960 0.980 42,116,003 0.9754 2.08%
2017-06-15 0 0.960 0.960 0.970 0.960 0.970 47,954,474 46,310,769 0.9657 0.960 0.960 0.970 0.960 0.970 47,954,474 0.9657 -1.03%
2017-06-14 0 0.970 0.960 0.970 0.960 0.980 65,539,230 63,484,368 0.9686 0.970 0.960 0.970 0.960 0.980 65,539,230 0.9686 0.00%
2017-06-13 0 0.970 0.970 0.980 0.960 0.980 60,646,000 58,922,950 0.9716 0.970 0.970 0.980 0.960 0.980 60,646,000 0.9716 -1.02%
2017-06-12 0 0.980 0.970 0.980 0.970 1.000 70,154,006 68,772,653 0.9803 0.980 0.970 0.980 0.970 1.000 70,154,006 0.9803 -2.00%
2017-06-09 0 1.000 0.990 1.000 0.990 1.020 118,233,800 118,585,044 1.0030 1.000 0.990 1.000 0.990 1.020 118,233,800 1.0030 1.01%
2017-06-08 0 0.990 0.980 0.990 0.980 1.000 49,303,692 48,785,675 0.9895 0.990 0.980 0.990 0.980 1.000 49,303,692 0.9895 1.02%
2017-06-07 0 0.980 0.980 0.990 0.960 0.990 72,704,828 70,906,244 0.9753 0.980 0.980 0.990 0.960 0.990 72,704,828 0.9753 1.03%
2017-06-06 0 0.970 0.970 0.980 0.970 0.980 18,452,000 17,978,230 0.9743 0.970 0.970 0.980 0.970 0.980 18,452,000 0.9743 -1.02%
2017-06-05 0 0.980 0.970 0.980 0.960 0.980 50,867,820 49,331,736 0.9698 0.980 0.970 0.980 0.960 0.980 50,867,820 0.9698 1.03%
2017-06-02 0 0.970 0.970 0.980 0.950 1.010 254,196,358 247,034,912 0.9718 0.970 0.970 0.980 0.950 1.010 254,196,358 0.9718 -3.00%
2017-06-01 0 1.000 1.000 1.010 1.000 1.020 77,069,160 77,579,612 1.0066 1.000 1.000 1.010 1.000 1.020 77,069,160 1.0066 -0.99%
2017-05-31 0 1.010 1.010 1.020 1.000 1.020 140,655,707 142,194,865 1.0109 1.010 1.010 1.020 1.000 1.020 140,655,707 1.0109 0.70%
2017-05-29 0 1.010 1.010 1.020 1.010 1.030 48,622,718 49,517,424 1.0184 1.003 1.003 1.013 1.003 1.023 48,962,059 1.0113 -1.94%
2017-05-26 0 1.030 1.020 1.030 1.020 1.030 59,893,049 61,481,863 1.0265 1.023 1.013 1.023 1.013 1.023 60,311,046 1.0194 0.98%
2017-05-25 0 1.020 1.020 1.030 1.010 1.030 46,130,146 47,088,425 1.0208 1.013 1.013 1.023 1.003 1.023 46,452,091 1.0137 -0.97%
2017-05-24 0 1.030 1.020 1.030 1.010 1.030 28,350,586 28,934,257 1.0206 1.023 1.013 1.023 1.003 1.023 28,548,447 1.0135 0.98%
2017-05-23 0 1.020 1.010 1.020 1.010 1.030 43,697,752 44,610,690 1.0209 1.013 1.003 1.013 1.003 1.023 44,002,721 1.0138 0.00%
2017-05-22 0 1.020 1.010 1.020 1.010 1.040 56,298,292 57,656,140 1.0241 1.013 1.003 1.013 1.003 1.033 56,691,201 1.0170 0.00%
2017-05-19 0 1.020 1.020 1.030 1.000 1.030 95,931,000 97,168,240 1.0129 1.013 1.013 1.023 0.993 1.023 96,600,508 1.0059 0.99%
2017-05-18 0 1.010 1.000 1.010 1.000 1.020 49,775,000 50,182,440 1.0082 1.003 0.993 1.003 0.993 1.013 50,122,383 1.0012 -0.98%
2017-05-17 0 1.020 1.010 1.020 1.010 1.030 30,582,000 31,104,460 1.0171 1.013 1.003 1.013 1.003 1.023 30,795,434 1.0100 0.99%
2017-05-16 0 1.010 1.010 1.020 1.000 1.020 59,483,245 60,091,757 1.0102 1.003 1.003 1.013 0.993 1.013 59,898,382 1.0032 0.00%
2017-05-15 0 1.010 1.000 1.010 1.000 1.020 53,429,200 53,902,946 1.0089 1.003 0.993 1.003 0.993 1.013 53,802,086 1.0019 0.00%
2017-05-12 0 1.010 1.010 1.020 1.000 1.030 80,117,574 81,177,722 1.0132 1.003 1.003 1.013 0.993 1.023 80,676,720 1.0062 -1.94%
2017-05-11 0 1.030 1.020 1.030 1.010 1.030 75,650,680 77,210,609 1.0206 1.023 1.013 1.023 1.003 1.023 76,178,651 1.0135 1.98%
2017-05-10 0 1.010 1.010 1.020 1.010 1.040 104,232,968 106,540,187 1.0221 1.003 1.003 1.013 1.003 1.033 104,960,416 1.0151 -1.94%
2017-05-09 0 1.030 1.020 1.030 1.010 1.030 61,697,272 63,029,195 1.0216 1.023 1.013 1.023 1.003 1.023 62,127,861 1.0145 0.98%
2017-05-08 0 1.020 1.010 1.020 1.010 1.040 75,179,845 76,758,640 1.0210 1.013 1.003 1.013 1.003 1.033 75,704,530 1.0139 -0.97%
2017-05-05 0 1.030 1.020 1.030 1.020 1.060 112,498,800 115,862,644 1.0299 1.023 1.013 1.023 1.013 1.053 113,283,936 1.0228 -1.90%
2017-05-04 0 1.050 1.050 1.060 1.040 1.060 34,854,006 36,589,096 1.0498 1.043 1.043 1.053 1.033 1.053 35,097,254 1.0425 0.00%
2017-05-02 0 1.050 1.050 1.060 1.040 1.070 56,944,518 60,061,930 1.0547 1.043 1.043 1.053 1.033 1.063 57,341,937 1.0474 -0.94%
2017-04-28 0 1.060 1.050 1.060 1.030 1.060 85,093,295 88,772,156 1.0432 1.053 1.043 1.053 1.023 1.053 85,687,166 1.0360 1.92%
2017-04-27 0 1.040 1.040 1.050 1.040 1.070 176,212,240 185,590,242 1.0532 1.033 1.033 1.043 1.033 1.063 177,442,036 1.0459 -1.89%
2017-04-26 0 1.060 1.060 1.070 1.060 1.090 60,303,627 64,636,185 1.0718 1.053 1.053 1.063 1.053 1.082 60,724,490 1.0644 -2.75%
2017-04-25 0 1.090 1.080 1.090 1.060 1.100 116,909,149 125,874,887 1.0767 1.082 1.073 1.082 1.053 1.092 117,725,065 1.0692 0.00%
2017-04-24 0 1.090 1.080 1.090 1.050 1.100 187,713,938 202,566,698 1.0791 1.082 1.073 1.082 1.043 1.092 189,024,005 1.0716 2.83%
2017-04-21 0 1.060 1.050 1.060 1.050 1.090 142,207,480 152,512,000 1.0725 1.053 1.043 1.053 1.043 1.082 143,199,955 1.0650 -1.85%
2017-04-20 0 1.080 1.080 1.090 1.060 1.090 187,401,498 201,303,553 1.0742 1.073 1.073 1.082 1.053 1.082 188,709,385 1.0667 1.89%
2017-04-19 0 1.060 1.060 1.070 1.030 1.070 164,055,800 172,818,897 1.0534 1.053 1.053 1.063 1.023 1.063 165,200,756 1.0461 0.95%
2017-04-18 0 1.050 1.040 1.050 1.040 1.070 71,178,000 75,032,582 1.0542 1.043 1.033 1.043 1.033 1.063 71,674,756 1.0468 0.00%
2017-04-13 0 1.050 1.050 1.060 1.050 1.070 50,962,000 54,090,510 1.0614 1.043 1.043 1.053 1.043 1.063 51,317,667 1.0540 -1.87%
2017-04-12 0 1.070 1.070 1.080 1.050 1.080 63,408,176 67,711,517 1.0679 1.063 1.063 1.073 1.043 1.073 63,850,706 1.0605 0.94%
2017-04-11 0 1.060 1.060 1.070 1.060 1.080 56,896,022 60,646,882 1.0659 1.053 1.053 1.063 1.053 1.073 57,293,103 1.0585 -0.93%
2017-04-10 0 1.070 1.070 1.080 1.060 1.100 226,740,975 243,208,718 1.0726 1.063 1.063 1.073 1.053 1.092 228,323,415 1.0652 -1.83%
2017-04-07 0 1.090 1.090 1.100 1.070 1.100 112,392,751 122,545,299 1.0903 1.082 1.082 1.092 1.063 1.092 113,177,147 1.0828 0.00%
2017-04-06 0 1.090 1.080 1.090 1.080 1.100 113,215,306 123,343,031 1.0895 1.082 1.073 1.082 1.073 1.092 114,005,443 1.0819 -0.91%
2017-04-05 0 1.100 1.090 1.100 1.050 1.100 300,054,865 322,860,019 1.0760 1.092 1.082 1.092 1.043 1.092 302,148,967 1.0685 0.92%
2017-04-03 0 1.090 1.080 1.090 1.050 1.090 106,591,169 113,974,161 1.0693 1.082 1.073 1.082 1.043 1.082 107,335,075 1.0619 2.83%
2017-03-31 0 1.060 1.060 1.070 1.030 1.100 322,590,689 344,648,142 1.0684 1.053 1.053 1.063 1.023 1.092 324,842,070 1.0610 2.91%
2017-03-30 0 1.030 1.030 1.040 1.030 1.060 61,470,410 63,930,196 1.0400 1.023 1.023 1.033 1.023 1.053 61,899,416 1.0328 -1.90%
2017-03-29 0 1.050 1.040 1.050 1.020 1.060 181,990,866 188,636,299 1.0365 1.043 1.033 1.043 1.013 1.053 183,260,992 1.0293 1.94%
2017-03-28 0 1.030 1.030 1.040 1.020 1.030 77,603,000 79,704,800 1.0271 1.023 1.023 1.033 1.013 1.023 78,144,596 1.0200 0.98%
2017-03-27 0 1.020 1.020 1.030 1.010 1.050 95,064,964 97,663,967 1.0273 1.013 1.013 1.023 1.003 1.043 95,728,428 1.0202 -1.92%
2017-03-24 0 1.040 1.040 1.050 1.030 1.060 81,774,575 85,334,917 1.0435 1.033 1.033 1.043 1.023 1.053 82,345,285 1.0363 -0.95%
2017-03-23 0 1.050 1.040 1.050 1.040 1.060 107,948,800 113,316,174 1.0497 1.043 1.033 1.043 1.033 1.053 108,702,181 1.0424 0.00%
2017-03-22 0 1.050 1.040 1.050 1.040 1.070 144,190,300 151,882,889 1.0534 1.043 1.033 1.043 1.033 1.063 145,196,613 1.0460 -2.78%
2017-03-21 0 1.080 1.070 1.080 1.060 1.080 189,684,500 203,480,410 1.0727 1.073 1.063 1.073 1.053 1.073 191,008,320 1.0653 1.89%
2017-03-20 0 1.060 1.050 1.060 1.040 1.070 134,703,594 142,249,149 1.0560 1.053 1.043 1.053 1.033 1.063 135,643,699 1.0487 0.95%
2017-03-17 0 1.050 1.040 1.050 1.040 1.070 200,347,400 210,883,092 1.0526 1.043 1.033 1.043 1.033 1.063 201,745,637 1.0453 -0.94%
2017-03-16 0 1.060 1.050 1.060 1.040 1.060 179,517,021 188,527,302 1.0502 1.053 1.043 1.053 1.033 1.053 180,769,882 1.0429 1.92%
2017-03-15 0 1.040 1.040 1.050 1.040 1.060 93,627,000 98,268,010 1.0496 1.033 1.033 1.043 1.033 1.053 94,280,429 1.0423 -1.89%
2017-03-14 0 1.060 1.050 1.060 1.050 1.090 123,663,050 132,051,269 1.0678 1.053 1.043 1.053 1.043 1.082 124,526,102 1.0604 -0.93%
2017-03-13 0 1.070 1.060 1.070 1.040 1.070 78,146,000 82,834,165 1.0600 1.063 1.053 1.063 1.033 1.063 78,691,386 1.0526 1.90%
2017-03-10 0 1.050 1.040 1.050 1.020 1.050 76,151,623 79,003,024 1.0374 1.043 1.033 1.043 1.013 1.043 76,683,090 1.0303 1.94%
2017-03-09 0 1.030 1.030 1.040 1.030 1.060 126,254,080 131,486,870 1.0414 1.023 1.023 1.033 1.023 1.053 127,135,215 1.0342 -2.83%
2017-03-08 0 1.060 1.050 1.060 1.030 1.060 83,515,000 87,560,510 1.0484 1.053 1.043 1.053 1.023 1.053 84,097,856 1.0412 0.95%
2017-03-07 0 1.050 1.040 1.050 1.040 1.080 124,798,123 131,441,728 1.0532 1.043 1.033 1.043 1.033 1.073 125,669,097 1.0459 -0.94%
2017-03-06 0 1.060 1.060 1.070 1.050 1.070 41,969,717 44,500,141 1.0603 1.053 1.053 1.063 1.043 1.063 42,262,626 1.0529 0.95%
2017-03-03 0 1.050 1.050 1.060 1.040 1.070 107,564,110 113,561,892 1.0558 1.043 1.043 1.053 1.033 1.063 108,314,807 1.0484 -1.87%
2017-03-02 0 1.070 1.060 1.070 1.060 1.100 140,920,469 151,633,300 1.0760 1.063 1.053 1.063 1.053 1.092 141,903,962 1.0686 -0.93%
2017-03-01 0 1.080 1.080 1.090 1.060 1.090 158,727,864 170,912,436 1.0768 1.073 1.073 1.082 1.053 1.082 159,835,636 1.0693 0.00%
2017-02-28 0 1.080 1.080 1.090 1.070 1.110 136,823,450 148,656,387 1.0865 1.073 1.073 1.082 1.063 1.102 137,778,349 1.0790 0.93%
2017-02-27 0 1.070 1.070 1.080 1.070 1.130 267,847,350 293,058,622 1.0941 1.063 1.063 1.073 1.063 1.122 269,716,673 1.0865 -5.31%
2017-02-24 0 1.130 1.120 1.130 1.110 1.170 493,185,843 561,235,007 1.1380 1.122 1.112 1.122 1.102 1.162 496,627,818 1.1301 2.73%
2017-02-23 0 1.100 1.100 1.110 1.050 1.120 667,455,115 723,503,595 1.0840 1.092 1.092 1.102 1.043 1.112 672,113,326 1.0765 2.80%
2017-02-22 0 1.070 1.070 1.080 1.030 1.090 560,335,878 598,169,133 1.0675 1.063 1.063 1.073 1.023 1.082 564,246,497 1.0601 3.88%
2017-02-21 0 1.030 1.020 1.030 1.000 1.040 234,041,088 238,716,853 1.0200 1.023 1.013 1.023 0.993 1.033 235,674,475 1.0129 3.00%
2017-02-20 0 1.000 1.000 1.010 0.990 1.010 93,562,600 93,453,886 0.9988 0.993 0.993 1.003 0.983 1.003 94,215,579 0.9919 0.00%
2017-02-17 0 1.000 0.990 1.000 0.990 1.020 48,948,775 49,047,713 1.0020 0.993 0.983 0.993 0.983 1.013 49,290,392 0.9951 0.00%
2017-02-16 0 1.000 1.000 1.010 0.980 1.010 201,075,000 200,613,150 0.9977 0.993 0.993 1.003 0.973 1.003 202,478,315 0.9908 0.00%
2017-02-15 0 1.000 1.000 1.010 1.000 1.030 236,669,348 239,629,008 1.0125 0.993 0.993 1.003 0.993 1.023 238,321,078 1.0055 -2.91%
2017-02-14 0 1.030 1.020 1.030 1.010 1.040 104,157,044 106,905,960 1.0264 1.023 1.013 1.023 1.003 1.033 104,883,963 1.0193 -0.96%
2017-02-13 0 1.040 1.040 1.050 1.030 1.060 130,297,531 135,804,531 1.0423 1.033 1.033 1.043 1.023 1.053 131,206,886 1.0350 0.00%
2017-02-10 0 1.040 1.040 1.050 1.020 1.050 190,778,796 198,164,866 1.0387 1.033 1.033 1.043 1.013 1.043 192,110,253 1.0315 1.96%
2017-02-09 0 1.020 1.020 1.030 1.000 1.040 234,271,071 239,665,563 1.0230 1.013 1.013 1.023 0.993 1.033 235,906,064 1.0159 2.00%
2017-02-08 0 1.000 0.990 1.000 0.990 1.030 166,296,024 166,936,924 1.0039 0.993 0.983 0.993 0.983 1.023 167,456,614 0.9969 -1.96%
2017-02-07 0 1.020 1.010 1.020 0.980 1.020 209,137,902 209,768,664 1.0030 1.013 1.003 1.013 0.973 1.013 210,597,489 0.9961 3.03%
2017-02-06 0 0.990 0.980 0.990 0.970 0.990 117,740,126 115,627,194 0.9821 0.983 0.973 0.983 0.963 0.983 118,561,842 0.9752 2.06%
2017-02-03 0 0.970 0.960 0.970 0.960 0.980 78,364,444 75,958,725 0.9693 0.963 0.953 0.963 0.953 0.973 78,911,354 0.9626 0.00%
2017-02-02 0 0.970 0.960 0.970 0.960 0.980 56,107,056 54,584,240 0.9729 0.963 0.953 0.963 0.953 0.973 56,498,631 0.9661 0.00%
2017-02-01 0 0.970 0.960 0.970 0.950 0.970 39,700,101 38,248,611 0.9634 0.963 0.953 0.963 0.943 0.963 39,977,170 0.9568 0.00%
2017-01-27 0 0.970 0.960 0.970 0.970 0.990 17,204,456 16,796,424 0.9763 0.963 0.953 0.963 0.963 0.983 17,324,527 0.9695 -1.02%
2017-01-26 0 0.980 0.970 0.980 0.950 0.990 121,192,796 117,916,741 0.9730 0.973 0.963 0.973 0.943 0.983 122,038,608 0.9662 2.08%
2017-01-25 0 0.960 0.960 0.970 0.940 0.970 92,501,000 88,397,770 0.9556 0.953 0.953 0.963 0.933 0.963 93,146,570 0.9490 0.00%
2017-01-24 0 0.960 0.950 0.960 0.950 0.990 176,567,325 170,729,627 0.9669 0.953 0.943 0.953 0.943 0.983 177,799,599 0.9602 -5.88%
2017-01-23 0 1.020 1.010 1.020 1.010 1.040 70,621,016 72,172,295 1.0220 1.013 1.003 1.013 1.003 1.033 71,113,885 1.0149 0.99%
2017-01-20 0 1.010 1.010 1.020 1.010 1.030 38,518,397 38,996,008 1.0124 1.003 1.003 1.013 1.003 1.023 38,787,219 1.0054 -1.94%
2017-01-19 0 1.030 1.020 1.030 1.010 1.040 42,350,348 43,353,138 1.0237 1.023 1.013 1.023 1.003 1.033 42,645,914 1.0166 0.98%
2017-01-18 0 1.020 1.020 1.030 1.010 1.040 92,200,482 94,683,834 1.0269 1.013 1.013 1.023 1.003 1.033 92,843,955 1.0198 -0.97%
2017-01-17 0 1.030 1.020 1.030 0.990 1.050 231,580,153 237,604,193 1.0260 1.023 1.013 1.023 0.983 1.043 233,196,365 1.0189 1.98%
2017-01-16 0 1.010 1.000 1.010 0.970 1.020 207,673,544 206,092,227 0.9924 1.003 0.993 1.003 0.963 1.013 209,122,911 0.9855 4.12%
2017-01-13 0 0.970 0.970 0.980 0.930 0.980 143,589,398 137,849,398 0.9600 0.963 0.963 0.973 0.924 0.973 144,591,517 0.9534 4.30%
2017-01-12 0 0.930 0.930 0.940 0.920 0.950 69,963,070 65,423,186 0.9351 0.924 0.924 0.933 0.914 0.943 70,451,347 0.9286 1.09%
2017-01-11 0 0.920 0.920 0.930 0.910 0.940 100,452,140 92,728,094 0.9231 0.914 0.914 0.924 0.904 0.933 101,153,202 0.9167 -1.08%
2017-01-10 0 0.930 0.920 0.930 0.910 0.940 56,684,000 52,505,360 0.9263 0.924 0.914 0.924 0.904 0.933 57,079,601 0.9199 -1.06%
2017-01-09 0 0.940 0.930 0.940 0.930 0.950 45,592,932 42,934,936 0.9417 0.933 0.924 0.933 0.924 0.943 45,911,128 0.9352 -1.05%
2017-01-06 0 0.950 0.940 0.950 0.940 0.960 39,059,544 37,178,101 0.9518 0.943 0.933 0.943 0.933 0.953 39,332,143 0.9452 0.00%
2017-01-05 0 0.950 0.940 0.950 0.940 0.970 97,648,703 92,888,294 0.9512 0.943 0.933 0.943 0.933 0.963 98,330,199 0.9447 1.06%
2017-01-04 0 0.940 0.930 0.940 0.930 0.950 33,260,819 31,235,985 0.9391 0.933 0.924 0.933 0.924 0.943 33,492,948 0.9326 0.00%
2017-01-03 0 0.940 0.930 0.940 0.920 0.950 57,622,365 53,995,148 0.9371 0.933 0.924 0.933 0.914 0.943 58,024,515 0.9306 0.00%
2016-12-30 0 0.940 0.930 0.940 0.920 0.940 33,912,504 31,524,248 0.9296 0.933 0.924 0.933 0.914 0.933 34,149,181 0.9231 2.17%
2016-12-29 0 0.920 0.920 0.930 0.910 0.930 30,473,848 28,080,914 0.9215 0.914 0.914 0.924 0.904 0.924 30,686,527 0.9151 0.00%
2016-12-28 0 0.920 0.910 0.920 0.910 0.930 60,327,915 55,392,673 0.9182 0.914 0.904 0.914 0.904 0.924 60,748,947 0.9118 1.10%
2016-12-23 0 0.910 0.910 0.920 0.900 0.930 46,944,300 42,963,121 0.9152 0.904 0.904 0.914 0.894 0.924 47,271,927 0.9089 0.00%
2016-12-22 0 0.910 0.910 0.920 0.900 0.920 27,979,444 25,463,077 0.9101 0.904 0.904 0.914 0.894 0.914 28,174,714 0.9038 0.00%
2016-12-21 0 0.910 0.910 0.920 0.910 0.930 82,584,500 75,951,820 0.9197 0.904 0.904 0.914 0.904 0.924 83,160,862 0.9133 -1.09%
2016-12-20 0 0.920 0.920 0.930 0.920 0.950 66,107,668 61,364,576 0.9283 0.914 0.914 0.924 0.914 0.943 66,569,038 0.9218 -2.13%
2016-12-19 0 0.940 0.930 0.940 0.920 0.960 55,512,663 52,073,855 0.9381 0.933 0.924 0.933 0.914 0.953 55,900,089 0.9316 -2.08%
2016-12-16 0 0.960 0.950 0.960 0.940 0.960 62,797,900 59,897,429 0.9538 0.953 0.943 0.953 0.933 0.953 63,236,170 0.9472 1.05%
2016-12-15 0 0.950 0.940 0.950 0.940 0.960 45,126,000 42,731,745 0.9469 0.943 0.933 0.943 0.933 0.953 45,440,937 0.9404 -1.04%
2016-12-14 0 0.960 0.950 0.960 0.950 0.970 65,589,093 63,027,799 0.9609 0.953 0.943 0.953 0.943 0.963 66,046,843 0.9543 0.00%
2016-12-13 0 0.960 0.950 0.960 0.950 0.980 83,003,171 79,910,836 0.9627 0.953 0.943 0.953 0.943 0.973 83,582,455 0.9561 -2.04%
2016-12-12 0 0.980 0.970 0.980 0.970 1.010 82,445,145 81,007,484 0.9826 0.973 0.963 0.973 0.963 1.003 83,020,535 0.9758 -2.00%
2016-12-09 0 1.000 0.990 1.000 0.990 1.010 53,129,208 53,110,181 0.9996 0.993 0.983 0.993 0.983 1.003 53,500,000 0.9927 -0.99%
2016-12-08 0 1.010 1.000 1.010 1.000 1.020 36,917,051 37,175,730 1.0070 1.003 0.993 1.003 0.993 1.013 37,174,697 1.0000 1.00%
2016-12-07 0 1.000 1.000 1.010 0.990 1.010 42,986,852 42,969,410 0.9996 0.993 0.993 1.003 0.983 1.003 43,286,860 0.9927 0.00%
2016-12-06 0 1.000 0.990 1.000 0.990 1.010 49,776,520 49,740,314 0.9993 0.993 0.983 0.993 0.983 1.003 50,123,913 0.9923 1.01%
2016-12-05 0 0.990 0.990 1.000 0.980 1.000 55,955,272 55,484,264 0.9916 0.983 0.983 0.993 0.973 0.993 56,345,787 0.9847 -1.00%
2016-12-02 0 1.000 1.000 1.010 1.000 1.020 40,211,816 40,391,198 1.0045 0.993 0.993 1.003 0.993 1.013 40,492,457 0.9975 -0.99%
2016-12-01 0 1.010 1.010 1.020 1.000 1.020 38,028,915 38,489,214 1.0121 1.003 1.003 1.013 0.993 1.013 38,294,321 1.0051 0.00%
2016-11-30 0 1.010 1.010 1.020 1.000 1.020 81,211,409 82,053,379 1.0104 1.003 1.003 1.013 0.993 1.013 81,778,189 1.0034 0.00%
2016-11-29 0 1.010 1.000 1.010 1.000 1.020 57,386,200 57,891,904 1.0088 1.003 0.993 1.003 0.993 1.013 57,786,702 1.0018 0.00%
2016-11-28 0 1.010 1.000 1.010 1.000 1.020 64,084,171 64,666,724 1.0091 1.003 0.993 1.003 0.993 1.013 64,531,418 1.0021 1.00%
2016-11-25 0 1.000 0.990 1.000 0.990 1.010 45,114,925 45,118,747 1.0001 0.993 0.983 0.993 0.983 1.003 45,429,785 0.9932 0.00%
2016-11-24 0 1.000 1.000 1.010 1.000 1.020 21,709,114 21,815,914 1.0049 0.993 0.993 1.003 0.993 1.013 21,860,623 0.9980 -0.99%
2016-11-23 0 1.010 1.000 1.010 1.000 1.030 117,324,230 118,716,857 1.0119 1.003 0.993 1.003 0.993 1.023 118,143,043 1.0049 1.00%
2016-11-22 0 1.000 0.990 1.000 0.980 1.010 83,163,001 82,802,075 0.9957 0.993 0.983 0.993 0.973 1.003 83,743,401 0.9888 1.01%
2016-11-21 0 0.990 0.980 0.990 0.980 0.990 55,616,765 54,814,950 0.9856 0.983 0.973 0.983 0.973 0.983 56,004,918 0.9788 0.00%
2016-11-18 0 0.990 0.980 0.990 0.980 0.990 49,534,495 48,887,389 0.9869 0.983 0.973 0.983 0.973 0.983 49,880,199 0.9801 1.02%
2016-11-17 0 0.980 0.980 0.990 0.980 0.990 26,366,097 25,926,455 0.9833 0.973 0.973 0.983 0.973 0.983 26,550,108 0.9765 0.00%
2016-11-16 0 0.980 0.980 0.990 0.970 0.990 60,745,180 59,624,469 0.9816 0.973 0.973 0.983 0.963 0.983 61,169,124 0.9747 1.03%
2016-11-15 0 0.970 0.970 0.980 0.970 0.990 51,335,256 50,270,992 0.9793 0.963 0.963 0.973 0.963 0.983 51,693,528 0.9725 0.00%
2016-11-14 0 0.970 0.970 0.980 0.970 1.000 48,167,085 47,214,599 0.9802 0.963 0.963 0.973 0.963 0.993 48,503,246 0.9734 -2.02%
2016-11-11 0 0.990 0.980 0.990 0.980 1.000 70,063,000 69,342,092 0.9897 0.983 0.973 0.983 0.973 0.993 70,551,974 0.9829 0.00%
2016-11-10 0 0.990 0.990 1.000 0.990 1.000 37,870,012 37,645,731 0.9941 0.983 0.983 0.993 0.983 0.993 38,134,309 0.9872 0.00%
2016-11-09 0 0.990 0.980 0.990 0.960 1.010 83,880,494 81,705,565 0.9741 0.983 0.973 0.983 0.953 1.003 84,465,901 0.9673 -1.00%
2016-11-08 0 1.000 0.990 1.000 0.990 1.010 49,786,049 49,720,866 0.9987 0.993 0.983 0.993 0.983 1.003 50,133,509 0.9918 1.01%
2016-11-07 0 0.990 0.990 1.000 0.970 1.010 57,472,636 57,164,250 0.9946 0.983 0.983 0.993 0.963 1.003 57,873,741 0.9877 1.02%
2016-11-04 0 0.980 0.970 0.980 0.970 1.000 67,585,506 66,394,144 0.9824 0.973 0.963 0.973 0.963 0.993 68,057,189 0.9756 0.00%
2016-11-03 0 0.980 0.980 0.990 0.980 1.000 51,710,040 51,246,385 0.9910 0.973 0.973 0.983 0.973 0.993 52,070,928 0.9842 -1.01%
2016-11-02 0 0.990 0.980 0.990 0.980 1.000 47,816,523 47,330,061 0.9898 0.983 0.973 0.983 0.973 0.993 48,150,238 0.9830 -1.00%
2016-11-01 0 1.000 0.990 1.000 0.980 1.010 107,776,511 107,734,478 0.9996 0.993 0.983 0.993 0.973 1.003 108,528,690 0.9927 2.04%
2016-10-31 0 0.980 0.980 0.990 0.980 1.000 38,156,843 37,877,619 0.9927 0.973 0.973 0.983 0.973 0.993 38,423,142 0.9858 -1.01%
2016-10-28 0 0.990 0.980 0.990 0.980 1.020 83,295,192 82,958,557 0.9960 0.983 0.973 0.983 0.973 1.013 83,876,514 0.9891 -1.98%
2016-10-27 0 1.010 1.000 1.010 0.990 1.020 87,609,769 88,064,174 1.0052 1.003 0.993 1.003 0.983 1.013 88,221,203 0.9982 0.00%
2016-10-26 0 1.010 1.010 1.020 1.010 1.030 31,849,425 32,297,946 1.0141 1.003 1.003 1.013 1.003 1.023 32,071,704 1.0071 -1.94%
2016-10-25 0 1.030 1.020 1.030 1.010 1.030 57,810,000 59,090,150 1.0221 1.023 1.013 1.023 1.003 1.023 58,213,460 1.0151 -0.96%
2016-10-24 0 1.040 1.030 1.040 1.020 1.040 66,619,000 68,778,600 1.0324 1.033 1.023 1.033 1.013 1.033 67,083,938 1.0253 0.97%
2016-10-20 0 1.030 1.030 1.040 1.030 1.050 68,019,539 70,521,915 1.0368 1.023 1.023 1.033 1.023 1.043 68,494,252 1.0296 -0.96%
2016-10-19 0 1.040 1.030 1.040 1.020 1.040 86,804,000 89,595,030 1.0322 1.033 1.023 1.033 1.013 1.033 87,409,811 1.0250 0.97%
2016-10-18 0 1.030 1.020 1.030 1.020 1.040 35,122,000 36,240,295 1.0318 1.023 1.013 1.023 1.013 1.033 35,367,119 1.0247 0.00%
2016-10-17 0 1.030 1.030 1.040 1.020 1.050 69,931,000 72,259,660 1.0333 1.023 1.023 1.033 1.013 1.043 70,419,053 1.0261 0.00%
2016-10-14 0 1.030 1.020 1.030 1.020 1.040 55,921,612 57,619,212 1.0304 1.023 1.013 1.023 1.013 1.033 56,311,892 1.0232 0.00%
2016-10-13 0 1.030 1.020 1.030 1.020 1.050 131,375,365 135,823,160 1.0339 1.023 1.013 1.023 1.013 1.043 132,292,242 1.0267 -0.96%
2016-10-12 0 1.040 1.030 1.040 1.020 1.050 132,479,000 137,257,550 1.0361 1.033 1.023 1.033 1.013 1.043 133,403,579 1.0289 -0.95%
2016-10-11 0 1.050 1.040 1.050 1.010 1.060 162,029,188 167,696,043 1.0350 1.043 1.033 1.043 1.003 1.053 163,160,000 1.0278 0.96%
2016-10-07 0 1.040 1.030 1.040 1.010 1.040 111,671,230 114,536,456 1.0257 1.033 1.023 1.033 1.003 1.033 112,450,591 1.0185 0.97%
2016-10-06 0 1.030 1.020 1.030 1.020 1.040 87,994,244 90,546,554 1.0290 1.023 1.013 1.023 1.013 1.033 88,608,361 1.0219 0.00%
2016-10-05 0 1.030 1.020 1.030 1.010 1.040 50,532,866 51,715,001 1.0234 1.023 1.013 1.023 1.003 1.033 50,885,538 1.0163 -1.90%
2016-10-04 0 1.050 1.040 1.050 0.970 1.050 212,681,375 213,751,220 1.0050 1.043 1.033 1.043 0.963 1.043 214,165,692 0.9981 8.25%
2016-10-03 0 0.970 0.960 0.970 0.950 0.970 18,303,224 17,693,831 0.9667 0.963 0.953 0.963 0.943 0.963 18,430,963 0.9600 2.11%
2016-09-30 0 0.950 0.940 0.950 0.950 0.970 87,540,200 83,495,497 0.9538 0.943 0.933 0.943 0.943 0.963 88,151,149 0.9472 -2.06%
2016-09-29 0 0.970 0.970 0.980 0.960 0.990 83,066,000 80,949,035 0.9745 0.963 0.963 0.973 0.953 0.983 83,645,723 0.9678 -1.02%
2016-09-28 0 0.980 0.980 0.990 0.980 1.000 39,013,604 38,383,621 0.9839 0.973 0.973 0.983 0.973 0.993 39,285,882 0.9770 0.00%
2016-09-27 0 0.980 0.980 0.990 0.980 1.000 51,536,440 50,911,768 0.9879 0.973 0.973 0.983 0.973 0.993 51,896,116 0.9810 -1.01%
2016-09-26 0 0.990 0.990 1.000 0.980 1.010 66,197,200 65,965,150 0.9965 0.983 0.983 0.993 0.973 1.003 66,659,194 0.9896 -1.98%
2016-09-23 0 1.010 1.010 1.020 1.000 1.020 59,759,000 60,311,720 1.0092 1.003 1.003 1.013 0.993 1.013 60,176,062 1.0023 -0.98%
2016-09-22 0 1.020 1.010 1.020 1.010 1.040 100,914,872 103,543,460 1.0260 1.013 1.003 1.013 1.003 1.033 101,619,163 1.0189 0.99%
2016-09-21 0 1.010 1.010 1.020 1.010 1.030 72,507,000 73,793,192 1.0177 1.003 1.003 1.013 1.003 1.023 73,013,031 1.0107 0.00%
2016-09-20 0 1.010 1.010 1.020 1.000 1.020 43,971,883 44,382,055 1.0093 1.003 1.003 1.013 0.993 1.013 44,278,766 1.0023 -0.98%
2016-09-19 0 1.020 1.010 1.020 1.010 1.030 63,507,000 64,502,715 1.0157 1.013 1.003 1.013 1.003 1.023 63,950,219 1.0086 2.00%
2016-09-15 0 1.000 1.000 1.010 1.000 1.030 59,374,626 59,855,007 1.0081 0.993 0.993 1.003 0.993 1.023 59,789,005 1.0011 -1.96%
2016-09-14 0 1.020 1.010 1.020 1.000 1.030 33,919,589 34,413,022 1.0145 1.013 1.003 1.013 0.993 1.023 34,156,316 1.0075 2.00%
2016-09-13 0 1.000 1.000 1.010 1.000 1.040 81,435,000 82,860,680 1.0175 0.993 0.993 1.003 0.993 1.033 82,003,340 1.0105 1.01%
2016-09-12 0 0.990 0.990 1.000 0.990 1.030 174,372,371 175,584,697 1.0070 0.983 0.983 0.993 0.983 1.023 175,589,327 1.0000 -5.71%
2016-09-09 0 1.050 1.050 1.060 1.030 1.070 257,159,505 270,222,050 1.0508 1.043 1.043 1.053 1.023 1.063 258,954,237 1.0435 0.00%
2016-09-08 0 1.050 1.040 1.050 1.040 1.080 187,871,090 199,014,791 1.0593 1.043 1.033 1.043 1.033 1.073 189,182,254 1.0520 -0.94%
2016-09-07 0 1.060 1.050 1.060 1.000 1.060 427,619,000 444,724,320 1.0400 1.053 1.043 1.053 0.993 1.053 430,603,380 1.0328 7.07%
2016-09-06 0 0.990 0.980 0.990 0.940 0.990 156,520,607 151,895,214 0.9704 0.983 0.973 0.983 0.933 0.983 157,612,974 0.9637 3.13%
2016-09-05 0 0.960 0.950 0.960 0.930 0.970 134,657,000 128,277,040 0.9526 0.953 0.943 0.953 0.924 0.963 135,596,780 0.9460 3.23%
2016-09-02 0 0.930 0.920 0.930 0.920 0.940 93,235,600 86,724,780 0.9302 0.924 0.914 0.924 0.914 0.933 93,886,297 0.9237 2.20%
2016-09-01 0 0.910 0.910 0.920 0.910 0.920 31,517,047 28,779,559 0.9131 0.904 0.904 0.914 0.904 0.914 31,737,006 0.9068 -1.09%
2016-08-31 0 0.920 0.910 0.920 0.920 0.940 80,435,574 74,390,359 0.9248 0.914 0.904 0.914 0.914 0.933 80,996,939 0.9184 -2.13%
2016-08-30 0 0.940 0.930 0.940 0.920 0.940 35,226,194 32,775,856 0.9304 0.933 0.924 0.933 0.914 0.933 35,472,040 0.9240 2.17%
2016-08-29 0 0.920 0.910 0.920 0.910 0.930 37,084,300 34,085,516 0.9191 0.914 0.904 0.914 0.904 0.924 37,343,114 0.9128 0.00%
2016-08-26 0 0.920 0.920 0.930 0.920 0.930 20,400,100 18,822,388 0.9227 0.914 0.914 0.924 0.914 0.924 20,542,474 0.9163 -1.08%
2016-08-25 0 0.930 0.920 0.930 0.920 0.940 22,001,966 20,454,961 0.9297 0.924 0.914 0.924 0.914 0.933 22,155,519 0.9232 -1.06%
2016-08-24 0 0.940 0.930 0.940 0.920 0.940 33,491,200 31,182,062 0.9311 0.933 0.924 0.933 0.914 0.933 33,724,937 0.9246 1.08%
2016-08-23 0 0.930 0.920 0.930 0.920 0.940 87,716,200 81,592,110 0.9302 0.924 0.914 0.924 0.914 0.933 88,328,377 0.9237 -1.06%
2016-08-22 0 0.940 0.930 0.940 0.930 0.950 36,324,200 34,027,100 0.9368 0.933 0.924 0.933 0.924 0.943 36,577,709 0.9303 1.08%
2016-08-19 0 0.930 0.930 0.940 0.930 0.950 56,556,403 52,804,193 0.9337 0.924 0.924 0.933 0.924 0.943 56,951,114 0.9272 -1.06%
2016-08-18 0 0.940 0.940 0.950 0.940 0.960 59,496,860 56,374,736 0.9475 0.933 0.933 0.943 0.933 0.953 59,912,092 0.9410 0.00%
2016-08-17 0 0.940 0.930 0.940 0.930 0.960 128,140,140 120,492,401 0.9403 0.933 0.924 0.933 0.924 0.953 129,034,438 0.9338 -1.05%
2016-08-16 0 0.950 0.950 0.960 0.920 0.960 285,691,216 269,739,017 0.9442 0.943 0.943 0.953 0.914 0.953 287,685,073 0.9376 3.26%
2016-08-15 0 0.920 0.910 0.920 0.900 0.920 76,168,000 69,466,680 0.9120 0.914 0.904 0.914 0.894 0.914 76,699,581 0.9057 1.10%
2016-08-12 0 0.910 0.900 0.910 0.890 0.910 85,250,000 76,656,620 0.8992 0.904 0.894 0.904 0.884 0.904 85,844,965 0.8930 1.11%
2016-08-11 0 0.900 0.890 0.900 0.880 0.900 91,907,301 82,247,918 0.8949 0.894 0.884 0.894 0.874 0.894 92,548,728 0.8887 1.12%
2016-08-10 0 0.890 0.890 0.900 0.880 0.910 188,945,922 169,434,993 0.8967 0.884 0.884 0.894 0.874 0.904 190,264,587 0.8905 1.14%
2016-08-09 0 0.880 0.880 0.890 0.870 0.890 73,361,094 64,741,281 0.8825 0.874 0.874 0.884 0.864 0.884 73,873,086 0.8764 -1.12%
2016-08-08 0 0.890 0.880 0.890 0.880 0.890 75,611,115 66,874,616 0.8845 0.884 0.874 0.884 0.874 0.884 76,138,810 0.8783 1.14%
2016-08-05 0 0.880 0.880 0.890 0.880 0.890 51,386,677 45,357,805 0.8827 0.874 0.874 0.884 0.874 0.884 51,745,308 0.8766 0.00%
2016-08-04 0 0.880 0.880 0.890 0.870 0.900 99,960,018 88,436,936 0.8847 0.874 0.874 0.884 0.864 0.894 100,657,645 0.8786 0.00%
2016-08-03 0 0.880 0.880 0.890 0.870 0.890 75,578,658 66,651,243 0.8819 0.874 0.874 0.884 0.864 0.884 76,106,126 0.8758 -1.12%
2016-08-01 0 0.890 0.890 0.900 0.870 0.930 207,991,454 185,655,298 0.8926 0.884 0.884 0.894 0.864 0.924 209,443,039 0.8864 -5.32%
2016-07-29 0 0.940 0.940 0.950 0.940 0.960 59,684,747 56,636,564 0.9489 0.933 0.933 0.943 0.933 0.953 60,101,291 0.9424 -2.08%
2016-07-28 0 0.960 0.950 0.960 0.940 0.960 62,639,120 59,575,061 0.9511 0.953 0.943 0.953 0.933 0.953 63,076,282 0.9445 0.00%
2016-07-27 0 0.960 0.950 0.960 0.950 0.970 61,854,000 59,242,080 0.9578 0.953 0.943 0.953 0.943 0.963 62,285,683 0.9511 1.05%
2016-07-26 0 0.950 0.950 0.960 0.930 0.960 99,260,076 94,292,280 0.9500 0.943 0.943 0.953 0.924 0.953 99,952,818 0.9434 0.00%
2016-07-25 0 0.950 0.950 0.960 0.950 0.970 63,795,976 61,062,887 0.9572 0.943 0.943 0.953 0.943 0.963 64,241,212 0.9505 -2.06%
2016-07-22 0 0.970 0.960 0.970 0.960 0.980 49,642,650 47,993,248 0.9668 0.963 0.953 0.963 0.953 0.973 49,989,109 0.9601 -1.02%
2016-07-21 0 0.980 0.970 0.980 0.970 0.990 68,808,278 67,066,847 0.9747 0.973 0.963 0.973 0.963 0.983 69,288,495 0.9679 0.00%
2016-07-20 0 0.980 0.980 0.990 0.980 1.010 75,383,000 74,693,680 0.9909 0.973 0.973 0.983 0.973 1.003 75,909,103 0.9840 -2.97%
2016-07-19 0 1.010 1.000 1.010 1.000 1.010 39,357,153 39,480,848 1.0031 1.003 0.993 1.003 0.993 1.003 39,631,829 0.9962 0.00%
2016-07-18 0 1.010 1.000 1.010 0.990 1.030 92,938,087 93,690,937 1.0081 1.003 0.993 1.003 0.983 1.023 93,586,708 1.0011 0.00%
2016-07-15 0 1.010 1.010 1.020 0.990 1.020 170,281,275 171,178,591 1.0053 1.003 1.003 1.013 0.983 1.013 171,469,679 0.9983 2.02%
2016-07-14 0 0.990 0.990 1.000 0.970 1.000 105,771,512 104,101,892 0.9842 0.983 0.983 0.993 0.963 0.993 106,509,698 0.9774 1.02%
2016-07-13 0 0.980 0.970 0.980 0.960 0.990 89,186,464 87,012,892 0.9756 0.973 0.963 0.973 0.953 0.983 89,808,902 0.9689 0.00%
2016-07-12 0 0.980 0.970 0.980 0.970 1.000 79,665,809 78,022,944 0.9794 0.973 0.963 0.973 0.963 0.993 80,221,802 0.9726 -1.01%
2016-07-11 0 0.990 0.990 1.000 0.950 1.000 163,687,879 159,068,553 0.9718 0.983 0.983 0.993 0.943 0.993 164,830,267 0.9650 4.21%
2016-07-08 0 0.950 0.940 0.950 0.940 0.970 64,272,608 61,271,232 0.9533 0.943 0.933 0.943 0.933 0.963 64,721,171 0.9467 -2.06%
2016-07-07 0 0.970 0.960 0.970 0.950 0.970 56,070,950 54,181,693 0.9663 0.963 0.953 0.963 0.943 0.963 56,462,273 0.9596 2.11%
2016-07-06 0 0.950 0.950 0.960 0.950 0.970 37,824,591 36,121,899 0.9550 0.943 0.943 0.953 0.943 0.963 38,088,571 0.9484 -2.06%
2016-07-05 0 0.970 0.960 0.970 0.930 0.990 211,554,000 203,113,320 0.9601 0.963 0.953 0.963 0.924 0.983 213,030,449 0.9534 4.30%
2016-07-04 0 0.930 0.920 0.930 0.910 0.940 68,507,400 63,443,972 0.9261 0.924 0.914 0.924 0.904 0.933 68,985,517 0.9197 1.09%
2016-06-30 0 0.920 0.910 0.920 0.910 0.940 66,844,504 61,812,798 0.9247 0.914 0.904 0.914 0.904 0.933 67,311,016 0.9183 -1.08%
2016-06-29 0 0.930 0.920 0.930 0.920 0.940 30,826,810 28,518,043 0.9251 0.924 0.914 0.924 0.914 0.933 31,041,952 0.9187 1.09%
2016-06-28 0 0.920 0.920 0.930 0.910 0.930 34,427,000 31,704,640 0.9209 0.914 0.914 0.924 0.904 0.924 34,667,268 0.9145 -1.08%
2016-06-27 0 0.930 0.920 0.930 0.900 0.940 65,286,600 60,387,532 0.9250 0.924 0.914 0.924 0.894 0.933 65,742,239 0.9185 2.20%
2016-06-24 0 0.910 0.910 0.920 0.890 0.940 123,865,850 112,999,973 0.9123 0.904 0.904 0.914 0.884 0.933 124,730,318 0.9060 -2.67%
2016-06-23 0 0.950 0.940 0.950 0.940 0.960 77,162,806 73,213,435 0.9488 0.929 0.919 0.929 0.919 0.938 78,947,875 0.9274 0.00%
2016-06-22 0 0.950 0.950 0.960 0.930 0.970 171,306,800 162,545,330 0.9489 0.929 0.929 0.938 0.909 0.948 175,269,778 0.9274 -1.04%
2016-06-21 0 0.960 0.950 0.960 0.870 0.970 295,467,088 272,286,468 0.9215 0.938 0.929 0.938 0.850 0.948 302,302,367 0.9007 6.67%
2016-06-20 0 0.900 0.890 0.900 0.890 0.910 47,846,000 42,752,354 0.8935 0.880 0.870 0.880 0.870 0.889 48,952,860 0.8733 0.00%
2016-06-17 0 0.900 0.890 0.900 0.890 0.910 76,741,080 68,942,125 0.8984 0.880 0.870 0.880 0.870 0.889 78,516,393 0.8781 0.00%
2016-06-16 0 0.900 0.890 0.900 0.890 0.910 96,579,479 86,688,912 0.8976 0.880 0.870 0.880 0.870 0.889 98,813,730 0.8773 -1.10%
2016-06-15 0 0.910 0.900 0.910 0.890 0.920 60,587,490 54,826,373 0.9049 0.889 0.880 0.889 0.870 0.899 61,989,109 0.8845 2.25%
2016-06-14 0 0.890 0.890 0.900 0.880 0.900 135,076,796 120,241,556 0.8902 0.870 0.870 0.880 0.860 0.880 138,201,637 0.8700 0.00%
2016-06-13 0 0.890 0.890 0.900 0.890 0.910 63,303,232 56,728,029 0.8961 0.870 0.870 0.880 0.870 0.889 64,767,677 0.8759 -3.26%
2016-06-10 0 0.920 0.910 0.920 0.910 0.940 56,199,192 51,762,690 0.9211 0.899 0.889 0.899 0.889 0.919 57,499,293 0.9002 -1.08%
2016-06-08 0 0.930 0.920 0.930 0.920 0.930 26,793,347 24,795,280 0.9254 0.909 0.899 0.909 0.899 0.909 27,413,179 0.9045 -1.06%
2016-06-07 0 0.940 0.930 0.940 0.920 0.940 92,181,000 85,681,970 0.9295 0.919 0.909 0.919 0.899 0.919 94,313,497 0.9085 2.17%
2016-06-06 0 0.920 0.910 0.920 0.900 0.920 72,352,766 66,165,494 0.9145 0.899 0.889 0.899 0.880 0.899 74,026,561 0.8938 1.10%
2016-06-03 0 0.910 0.910 0.920 0.910 0.930 74,553,004 68,349,073 0.9168 0.889 0.889 0.899 0.889 0.909 76,277,699 0.8961 -2.15%
2016-06-02 0 0.930 0.920 0.930 0.920 0.940 73,340,138 68,056,356 0.9280 0.909 0.899 0.909 0.899 0.919 75,036,775 0.9070 0.00%
2016-06-01 0 0.930 0.930 0.940 0.900 0.940 153,798,453 141,087,439 0.9174 0.909 0.909 0.919 0.880 0.919 157,356,397 0.8966 0.00%
2016-05-31 0 0.930 0.920 0.930 0.900 0.940 182,990,824 169,761,166 0.9277 0.909 0.899 0.909 0.880 0.919 187,224,098 0.9067 1.09%
2016-05-30 0 0.920 0.910 0.920 0.870 0.930 100,766,569 90,823,620 0.9013 0.899 0.889 0.899 0.850 0.909 103,097,683 0.8809 4.55%
2016-05-27 0 0.880 0.870 0.880 0.860 0.900 95,065,540 83,622,709 0.8796 0.860 0.850 0.860 0.841 0.880 97,264,768 0.8597 1.15%
2016-05-26 0 0.870 0.860 0.870 0.860 0.900 60,561,778 53,200,068 0.8784 0.850 0.841 0.850 0.841 0.880 61,962,802 0.8586 -3.33%
2016-05-25 0 0.900 0.890 0.900 0.890 0.910 57,747,143 51,788,377 0.8968 0.880 0.870 0.880 0.870 0.889 59,083,054 0.8765 1.12%
2016-05-24 0 0.890 0.890 0.900 0.890 0.900 29,769,532 26,608,537 0.8938 0.870 0.870 0.880 0.870 0.880 30,458,215 0.8736 -1.11%
2016-05-23 0 0.900 0.890 0.900 0.890 0.910 29,297,306 26,375,766 0.9003 0.880 0.870 0.880 0.870 0.889 29,975,064 0.8799 -1.10%
2016-05-20 0 0.910 0.910 0.920 0.910 0.950 51,267,374 47,462,928 0.9258 0.889 0.889 0.899 0.889 0.929 52,453,384 0.9049 -2.15%
2016-05-19 0 0.930 0.930 0.940 0.890 0.950 132,509,000 122,293,390 0.9229 0.909 0.909 0.919 0.870 0.929 135,574,438 0.9020 4.49%
2016-05-18 0 0.890 0.890 0.900 0.880 0.900 27,759,423 24,829,420 0.8945 0.870 0.870 0.880 0.860 0.880 28,401,604 0.8742 -1.11%
2016-05-17 0 0.900 0.890 0.900 0.880 0.900 49,949,300 44,607,760 0.8931 0.880 0.870 0.880 0.860 0.880 51,104,817 0.8729 0.00%
2016-05-16 0 0.900 0.890 0.900 0.870 0.900 81,716,565 72,817,502 0.8911 0.880 0.870 0.880 0.850 0.880 83,606,980 0.8710 2.27%
2016-05-13 0 0.880 0.870 0.880 0.870 0.890 109,050,000 95,854,240 0.8790 0.860 0.850 0.860 0.850 0.870 111,572,742 0.8591 -1.12%
2016-05-12 0 0.890 0.880 0.890 0.880 0.900 107,404,712 95,511,971 0.8893 0.870 0.860 0.870 0.860 0.880 109,889,392 0.8692 0.00%
2016-05-11 0 0.890 0.890 0.900 0.880 0.920 138,842,758 124,700,766 0.8981 0.870 0.870 0.880 0.860 0.899 142,054,720 0.8778 -2.20%
2016-05-10 0 0.910 0.900 0.910 0.900 0.930 128,562,760 116,870,024 0.9091 0.889 0.880 0.889 0.880 0.909 131,536,906 0.8885 -2.15%
2016-05-09 0 0.930 0.930 0.940 0.930 0.980 92,603,498 88,026,624 0.9506 0.909 0.909 0.919 0.909 0.958 94,745,769 0.9291 -4.12%
2016-05-06 0 0.970 0.960 0.970 0.960 0.990 113,121,000 109,512,170 0.9681 0.948 0.938 0.948 0.938 0.968 115,737,919 0.9462 -2.02%
2016-05-05 0 0.990 0.980 0.990 0.970 0.990 56,611,000 55,647,870 0.9830 0.968 0.958 0.968 0.948 0.968 57,920,628 0.9608 1.02%
2016-05-04 0 0.980 0.970 0.980 0.960 0.990 88,906,979 86,481,910 0.9727 0.958 0.948 0.958 0.938 0.968 90,963,736 0.9507 -1.01%
2016-05-03 0 0.990 0.980 0.990 0.980 1.010 103,332,055 102,085,409 0.9879 0.968 0.958 0.968 0.958 0.987 105,722,519 0.9656 -1.00%
2016-04-29 0 1.000 0.990 1.000 0.990 1.020 181,725,393 181,920,575 1.0011 0.977 0.968 0.977 0.968 0.997 185,929,393 0.9784 -1.96%
2016-04-28 0 1.020 1.010 1.020 1.000 1.020 154,736,282 156,280,546 1.0100 0.997 0.987 0.997 0.977 0.997 158,315,921 0.9871 0.99%
2016-04-27 0 1.010 1.000 1.010 0.980 1.020 246,447,164 248,578,669 1.0086 0.987 0.977 0.987 0.958 0.997 252,148,425 0.9858 -3.81%
2016-04-26 0 1.050 1.040 1.050 1.030 1.060 128,009,546 133,238,230 1.0408 1.026 1.016 1.026 1.007 1.036 130,970,894 1.0173 -0.94%
2016-04-25 0 1.060 1.050 1.060 1.050 1.070 120,541,097 127,704,653 1.0594 1.036 1.026 1.036 1.026 1.046 123,329,671 1.0355 0.95%
2016-04-22 0 1.050 1.040 1.050 1.030 1.060 149,941,940 156,787,023 1.0457 1.026 1.016 1.026 1.007 1.036 153,410,668 1.0220 -0.94%
2016-04-21 0 1.060 1.060 1.070 1.050 1.080 259,545,443 275,709,858 1.0623 1.036 1.036 1.046 1.026 1.056 265,549,717 1.0383 0.00%
2016-04-20 0 1.060 1.050 1.060 1.050 1.080 115,769,000 122,647,275 1.0594 1.036 1.026 1.036 1.026 1.056 118,447,178 1.0355 -1.85%
2016-04-19 0 1.080 1.070 1.080 1.070 1.100 135,585,711 146,104,252 1.0776 1.056 1.046 1.056 1.046 1.075 138,722,325 1.0532 0.00%
2016-04-18 0 1.080 1.070 1.080 1.070 1.100 76,905,626 82,957,227 1.0787 1.056 1.046 1.056 1.046 1.075 78,684,746 1.0543 -1.82%
2016-04-15 0 1.100 1.090 1.100 1.090 1.120 81,873,369 89,898,660 1.0980 1.075 1.065 1.075 1.065 1.095 83,767,412 1.0732 -0.90%
2016-04-14 0 1.110 1.110 1.120 1.110 1.140 150,552,077 168,731,796 1.1208 1.085 1.085 1.095 1.085 1.114 154,034,920 1.0954 0.00%
2016-04-13 0 1.110 1.110 1.120 1.080 1.120 245,823,000 271,682,755 1.1052 1.085 1.085 1.095 1.056 1.095 251,509,822 1.0802 2.78%
2016-04-12 0 1.080 1.070 1.080 1.060 1.080 108,761,342 116,319,160 1.0695 1.056 1.046 1.056 1.036 1.056 111,277,406 1.0453 0.00%
2016-04-11 0 1.080 1.070 1.080 1.070 1.090 96,202,018 103,821,700 1.0792 1.056 1.046 1.056 1.046 1.065 98,427,537 1.0548 0.00%
2016-04-08 0 1.080 1.070 1.080 1.060 1.080 76,496,000 81,652,280 1.0674 1.056 1.046 1.056 1.036 1.056 78,265,644 1.0433 0.00%
2016-04-07 0 1.080 1.070 1.080 1.070 1.100 85,395,889 92,203,878 1.0797 1.056 1.046 1.056 1.046 1.075 87,371,421 1.0553 0.93%
2016-04-06 0 1.070 1.070 1.080 1.070 1.090 106,824,381 115,301,460 1.0794 1.046 1.046 1.056 1.046 1.065 109,295,636 1.0550 -1.83%
2016-04-05 0 1.090 1.080 1.090 1.070 1.130 256,994,649 282,283,573 1.0984 1.065 1.056 1.065 1.046 1.104 262,939,914 1.0736 -1.80%
2016-04-01 0 1.110 1.100 1.110 1.080 1.200 462,513,502 530,830,130 1.1477 1.085 1.075 1.085 1.056 1.173 473,213,200 1.1218 -0.89%
2016-03-31 0 1.120 1.110 1.120 1.100 1.120 113,394,033 125,862,254 1.1100 1.095 1.085 1.095 1.075 1.095 116,017,269 1.0849 2.75%
2016-03-30 0 1.090 1.090 1.100 1.080 1.110 99,738,141 109,397,263 1.0968 1.065 1.065 1.075 1.056 1.085 102,045,464 1.0720 0.93%
2016-03-29 0 1.080 1.080 1.090 1.080 1.110 36,279,659 39,623,998 1.0922 1.056 1.056 1.065 1.056 1.085 37,118,946 1.0675 -1.82%
2016-03-24 0 1.100 1.090 1.100 1.090 1.130 74,832,886 82,873,137 1.1074 1.075 1.065 1.075 1.065 1.104 76,564,056 1.0824 -3.51%
2016-03-23 0 1.140 1.130 1.140 1.130 1.150 86,064,531 98,044,899 1.1392 1.114 1.104 1.114 1.104 1.124 88,055,531 1.1134 -0.87%
2016-03-22 0 1.150 1.140 1.150 1.130 1.170 74,876,582 86,096,169 1.1498 1.124 1.114 1.124 1.104 1.144 76,608,762 1.1238 -1.71%
2016-03-21 0 1.170 1.160 1.170 1.160 1.190 87,885,516 103,142,917 1.1736 1.144 1.134 1.144 1.134 1.163 89,918,643 1.1471 0.86%
2016-03-18 0 1.160 1.150 1.160 1.130 1.170 122,373,560 140,965,592 1.1519 1.134 1.124 1.134 1.104 1.144 125,204,526 1.1259 1.75%
2016-03-17 0 1.140 1.130 1.140 1.110 1.140 55,257,000 62,350,710 1.1284 1.114 1.104 1.114 1.085 1.114 56,535,305 1.1029 2.70%
2016-03-16 0 1.110 1.100 1.110 1.090 1.130 75,119,663 82,821,414 1.1025 1.085 1.075 1.085 1.065 1.104 76,857,467 1.0776 -0.89%
2016-03-15 0 1.120 1.110 1.120 1.110 1.140 37,035,610 41,525,939 1.1212 1.095 1.085 1.095 1.085 1.114 37,892,385 1.0959 -1.75%
2016-03-14 0 1.140 1.130 1.140 1.130 1.160 73,636,200 83,904,428 1.1394 1.114 1.104 1.114 1.104 1.134 75,339,686 1.1137 0.00%
2016-03-11 0 1.140 1.130 1.140 1.110 1.140 38,762,546 43,679,715 1.1269 1.114 1.104 1.114 1.085 1.114 39,659,271 1.1014 2.70%
2016-03-10 0 1.110 1.100 1.110 1.100 1.130 40,564,578 45,131,074 1.1126 1.085 1.075 1.085 1.075 1.104 41,502,991 1.0874 0.00%
2016-03-09 0 1.110 1.110 1.120 1.100 1.140 51,951,011 57,913,995 1.1148 1.085 1.085 1.095 1.075 1.114 53,152,836 1.0896 -3.48%
2016-03-08 0 1.150 1.140 1.150 1.120 1.170 74,700,072 85,255,134 1.1413 1.124 1.114 1.124 1.095 1.144 76,428,169 1.1155 0.88%
2016-03-07 0 1.140 1.130 1.140 1.110 1.160 108,656,665 123,351,388 1.1352 1.114 1.104 1.114 1.085 1.134 111,170,307 1.1096 0.88%
2016-03-04 0 1.130 1.120 1.130 1.080 1.150 189,115,891 211,741,874 1.1196 1.104 1.095 1.104 1.056 1.124 193,490,862 1.0943 3.67%
2016-03-03 0 1.090 1.080 1.090 1.070 1.100 88,500,950 95,736,325 1.0818 1.065 1.056 1.065 1.046 1.075 90,548,314 1.0573 1.87%
2016-03-02 0 1.070 1.060 1.070 1.060 1.090 107,407,837 115,389,437 1.0743 1.046 1.036 1.046 1.036 1.065 109,892,589 1.0500 1.90%
2016-03-01 0 1.050 1.050 1.060 1.040 1.070 43,332,000 45,519,023 1.0505 1.026 1.026 1.036 1.016 1.046 44,334,434 1.0267 1.94%
2016-02-29 0 1.030 1.030 1.040 1.030 1.060 58,071,916 60,308,574 1.0385 1.007 1.007 1.016 1.007 1.036 59,415,341 1.0150 -2.83%
2016-02-26 0 1.060 1.050 1.060 1.040 1.060 36,701,300 38,554,244 1.0505 1.036 1.026 1.036 1.016 1.036 37,550,341 1.0267 2.91%
2016-02-25 0 1.030 1.030 1.040 1.020 1.070 55,517,642 57,947,703 1.0438 1.007 1.007 1.016 0.997 1.046 56,801,976 1.0202 -3.74%
2016-02-24 0 1.070 1.060 1.070 1.060 1.080 29,601,536 31,665,794 1.0697 1.046 1.036 1.046 1.036 1.056 30,286,332 1.0455 -1.83%
2016-02-23 0 1.090 1.080 1.090 1.080 1.110 42,881,000 46,665,545 1.0883 1.065 1.056 1.065 1.056 1.085 43,873,001 1.0637 -0.91%
2016-02-22 0 1.100 1.100 1.110 1.090 1.110 58,520,797 64,403,688 1.1005 1.075 1.075 1.085 1.065 1.085 59,874,606 1.0756 0.92%
2016-02-19 0 1.090 1.080 1.090 1.080 1.110 43,578,153 47,619,529 1.0927 1.065 1.056 1.065 1.056 1.085 44,586,282 1.0680 -0.91%
2016-02-18 0 1.100 1.100 1.110 1.080 1.110 58,724,510 64,311,980 1.0951 1.075 1.075 1.085 1.056 1.085 60,083,031 1.0704 2.80%
2016-02-17 0 1.070 1.070 1.080 1.060 1.110 70,756,273 76,322,486 1.0787 1.046 1.046 1.056 1.036 1.085 72,393,135 1.0543 -2.73%
2016-02-16 0 1.100 1.100 1.110 1.100 1.130 64,779,000 72,383,240 1.1174 1.075 1.075 1.085 1.075 1.104 66,277,585 1.0921 0.92%
2016-02-15 0 1.090 1.080 1.090 1.070 1.110 37,150,000 40,346,610 1.0860 1.065 1.056 1.065 1.046 1.085 38,009,421 1.0615 0.93%
2016-02-12 0 1.080 1.070 1.080 1.070 1.100 28,222,700 30,564,442 1.0830 1.056 1.046 1.056 1.046 1.075 28,875,598 1.0585 0.00%
2016-02-11 0 1.080 1.070 1.080 1.070 1.090 24,904,000 26,790,533 1.0758 1.056 1.046 1.056 1.046 1.065 25,480,124 1.0514 -3.57%
2016-02-05 0 1.120 1.110 1.120 1.110 1.130 9,522,240 10,615,371 1.1148 1.095 1.085 1.095 1.085 1.104 9,742,526 1.0896 -0.88%
2016-02-04 0 1.130 1.110 1.120 1.090 1.130 39,379,284 44,080,966 1.1194 1.104 1.085 1.095 1.065 1.104 40,290,277 1.0941 3.67%
2016-02-03 0 1.090 1.090 1.100 1.070 1.130 46,603,529 51,073,826 1.0959 1.065 1.065 1.075 1.046 1.104 47,681,646 1.0711 -0.91%
2016-02-02 0 1.100 1.090 1.100 1.080 1.110 39,738,252 43,576,099 1.0966 1.075 1.065 1.075 1.056 1.085 40,657,549 1.0718 0.92%
2016-02-01 0 1.090 1.090 1.100 1.080 1.110 38,990,667 42,599,572 1.0926 1.065 1.065 1.075 1.056 1.085 39,892,670 1.0679 0.93%
2016-01-29 0 1.080 1.080 1.090 1.050 1.100 60,055,076 64,776,272 1.0786 1.056 1.056 1.065 1.026 1.075 61,444,379 1.0542 2.86%
2016-01-28 0 1.050 1.050 1.060 1.040 1.080 49,399,317 52,252,370 1.0578 1.026 1.026 1.036 1.016 1.056 50,542,111 1.0338 -1.87%
2016-01-27 0 1.070 1.050 1.070 1.050 1.100 51,053,022 54,638,042 1.0702 1.046 1.026 1.046 1.026 1.075 52,234,073 1.0460 0.00%
2016-01-26 0 1.070 1.060 1.070 1.060 1.110 74,669,140 80,734,737 1.0812 1.046 1.036 1.046 1.036 1.085 76,396,521 1.0568 -4.46%
2016-01-25 0 1.120 1.110 1.120 1.100 1.150 41,935,000 46,643,195 1.1123 1.095 1.085 1.095 1.075 1.124 42,905,116 1.0871 -1.75%
2016-01-22 0 1.140 1.130 1.140 1.040 1.150 151,770,900 166,295,629 1.0957 1.114 1.104 1.114 1.016 1.124 155,281,939 1.0709 12.87%
2016-01-21 0 1.010 1.010 1.020 1.000 1.090 126,038,460 130,676,153 1.0368 0.987 0.987 0.997 0.977 1.065 128,954,209 1.0134 -4.72%
2016-01-20 0 1.060 1.060 1.070 1.050 1.110 86,344,736 92,630,577 1.0728 1.036 1.036 1.046 1.026 1.085 88,342,218 1.0485 -5.36%
2016-01-19 0 1.120 1.120 1.130 1.070 1.130 85,036,004 93,027,336 1.0940 1.095 1.095 1.104 1.046 1.104 87,003,211 1.0692 4.67%
2016-01-18 0 1.070 1.060 1.070 1.040 1.100 45,890,000 49,418,660 1.0769 1.046 1.036 1.046 1.016 1.075 46,951,610 1.0525 -0.93%
2016-01-15 0 1.080 1.080 1.090 1.080 1.160 49,557,259 55,108,843 1.1120 1.056 1.056 1.065 1.056 1.134 50,703,707 1.0869 -5.26%
2016-01-14 0 1.140 1.150 1.160 1.100 1.160 69,269,740 78,336,886 1.1309 1.114 1.124 1.134 1.075 1.134 70,872,213 1.1053 -1.72%
2016-01-13 0 1.160 1.160 1.170 1.150 1.190 65,178,275 76,198,295 1.1691 1.134 1.134 1.144 1.124 1.163 66,686,097 1.1426 0.87%
2016-01-12 0 1.150 1.140 1.160 1.140 1.180 32,047,150 37,156,226 1.1594 1.124 1.114 1.134 1.114 1.153 32,788,523 1.1332 0.00%
2016-01-11 0 1.150 1.150 1.160 1.140 1.190 92,909,921 107,475,739 1.1568 1.124 1.124 1.134 1.114 1.163 95,059,281 1.1306 -2.54%
2016-01-08 0 1.180 1.180 1.190 1.160 1.210 54,241,124 64,482,183 1.1888 1.153 1.153 1.163 1.134 1.183 55,495,928 1.1619 1.72%
2016-01-07 0 1.160 1.160 1.170 1.150 1.250 93,959,226 111,940,111 1.1914 1.134 1.134 1.144 1.124 1.222 96,132,861 1.1644 -7.20%
2016-01-06 0 1.250 1.240 1.250 1.220 1.250 46,751,720 57,830,802 1.2370 1.222 1.212 1.222 1.192 1.222 47,833,265 1.2090 0.81%
2016-01-05 0 1.240 1.230 1.240 1.230 1.260 44,045,195 54,586,216 1.2393 1.212 1.202 1.212 1.202 1.232 45,064,128 1.2113 0.00%
2016-01-04 0 1.240 1.230 1.240 1.220 1.290 49,910,720 62,107,824 1.2444 1.212 1.202 1.212 1.192 1.261 51,065,345 1.2162 -3.88%
2015-12-31 0 1.290 1.280 1.290 1.270 1.290 13,657,000 17,461,950 1.2786 1.261 1.251 1.261 1.241 1.261 13,972,938 1.2497 1.57%
2015-12-30 0 1.270 1.270 1.280 1.260 1.300 28,328,125 36,210,385 1.2782 1.241 1.241 1.251 1.232 1.271 28,983,462 1.2493 -1.55%
2015-12-29 0 1.290 1.280 1.290 1.270 1.300 40,066,261 51,438,321 1.2838 1.261 1.251 1.261 1.241 1.271 40,993,146 1.2548 0.00%
2015-12-28 0 1.290 1.280 1.290 1.280 1.320 21,439,532 27,862,696 1.2996 1.261 1.251 1.261 1.251 1.290 21,935,510 1.2702 -1.53%
2015-12-24 0 1.310 1.300 1.310 1.300 1.330 17,070,000 22,392,740 1.3118 1.280 1.271 1.280 1.271 1.300 17,464,894 1.2822 -0.76%
2015-12-23 0 1.320 1.310 1.320 1.300 1.330 24,678,800 32,367,888 1.3116 1.290 1.280 1.290 1.271 1.300 25,249,715 1.2819 0.76%
2015-12-22 0 1.310 1.300 1.310 1.290 1.340 41,604,911 54,294,227 1.3050 1.280 1.271 1.280 1.261 1.310 42,567,391 1.2755 -0.76%
2015-12-21 0 1.320 1.320 1.330 1.240 1.340 84,671,365 110,407,041 1.3039 1.290 1.290 1.300 1.212 1.310 86,630,136 1.2745 5.60%
2015-12-18 0 1.250 1.240 1.260 1.240 1.280 60,404,641 75,644,260 1.2523 1.222 1.212 1.232 1.212 1.251 61,802,030 1.2240 -2.34%
2015-12-17 0 1.280 1.270 1.290 1.260 1.300 62,590,466 80,286,267 1.2827 1.251 1.241 1.261 1.232 1.271 64,038,422 1.2537 0.79%
2015-12-16 0 1.270 1.270 1.280 1.250 1.290 65,672,920 83,127,613 1.2658 1.241 1.241 1.251 1.222 1.261 67,192,185 1.2372 1.60%
2015-12-15 0 1.250 1.250 1.260 1.240 1.270 72,373,102 90,833,752 1.2551 1.222 1.222 1.232 1.212 1.241 74,047,367 1.2267 -0.79%
2015-12-14 0 1.260 1.260 1.270 1.160 1.280 133,863,733 164,870,542 1.2316 1.232 1.232 1.241 1.134 1.251 136,960,511 1.2038 3.28%
2015-12-11 0 1.220 1.220 1.230 1.210 1.270 90,983,944 111,988,481 1.2309 1.192 1.192 1.202 1.183 1.241 93,088,749 1.2030 -3.94%
2015-12-10 0 1.270 1.260 1.270 1.260 1.310 46,451,000 59,690,425 1.2850 1.241 1.232 1.241 1.232 1.280 47,525,588 1.2560 -0.78%
2015-12-09 0 1.280 1.280 1.290 1.280 1.330 57,619,000 74,734,060 1.2970 1.251 1.251 1.261 1.251 1.300 58,951,947 1.2677 -0.78%
2015-12-08 0 1.290 1.290 1.300 1.290 1.310 50,723,512 65,834,426 1.2979 1.261 1.261 1.271 1.261 1.280 51,896,940 1.2686 -2.27%
2015-12-07 0 1.320 1.310 1.320 1.310 1.360 48,453,000 64,120,209 1.3233 1.290 1.280 1.290 1.280 1.329 49,573,902 1.2934 -2.22%
2015-12-04 0 1.350 1.340 1.350 1.330 1.360 29,965,368 40,115,343 1.3387 1.319 1.310 1.319 1.300 1.329 30,658,581 1.3085 -0.74%
2015-12-03 0 1.360 1.350 1.360 1.350 1.370 29,896,163 40,579,203 1.3573 1.329 1.319 1.329 1.319 1.339 30,587,775 1.3266 0.00%
2015-12-02 0 1.360 1.360 1.370 1.350 1.380 89,884,356 122,617,710 1.3642 1.329 1.329 1.339 1.319 1.349 91,963,723 1.3333 0.00%
2015-12-01 0 1.360 1.360 1.370 1.340 1.370 91,257,136 123,835,417 1.3570 1.329 1.329 1.339 1.310 1.339 93,368,261 1.3263 2.26%
2015-11-30 0 1.330 1.330 1.340 1.300 1.340 90,666,457 119,364,763 1.3165 1.300 1.300 1.310 1.271 1.310 92,763,917 1.2868 1.53%
2015-11-27 0 1.310 1.310 1.320 1.300 1.370 77,329,040 102,674,711 1.3278 1.280 1.280 1.290 1.271 1.339 79,117,955 1.2977 -3.68%
2015-11-26 0 1.360 1.350 1.360 1.350 1.390 30,848,904 41,985,344 1.3610 1.329 1.319 1.329 1.319 1.359 31,562,557 1.3302 -0.73%
2015-11-25 0 1.370 1.360 1.370 1.360 1.390 33,231,640 45,552,941 1.3708 1.339 1.329 1.339 1.329 1.359 34,000,414 1.3398 -0.72%
2015-11-24 0 1.380 1.370 1.380 1.350 1.380 33,134,631 45,148,750 1.3626 1.349 1.339 1.349 1.319 1.349 33,901,161 1.3318 0.73%
2015-11-23 0 1.370 1.360 1.370 1.350 1.400 41,693,076 57,474,835 1.3785 1.339 1.329 1.339 1.319 1.368 42,657,596 1.3474 -0.72%
2015-11-20 0 1.380 1.370 1.380 1.340 1.390 64,876,143 89,192,851 1.3748 1.349 1.339 1.349 1.310 1.359 66,376,975 1.3437 2.22%
2015-11-19 0 1.350 1.350 1.360 1.330 1.360 50,505,000 67,873,580 1.3439 1.319 1.319 1.329 1.300 1.329 51,673,373 1.3135 0.75%
2015-11-18 0 1.340 1.330 1.350 1.310 1.350 131,555,000 174,992,070 1.3302 1.310 1.300 1.319 1.280 1.319 134,598,368 1.3001 0.00%
2015-11-17 0 1.340 1.330 1.340 1.330 1.440 222,759,674 305,458,940 1.3712 1.310 1.300 1.310 1.300 1.407 227,912,953 1.3402 -5.63%
2015-11-16 0 1.420 1.410 1.420 1.410 1.470 88,142,000 126,265,130 1.4325 1.388 1.378 1.388 1.378 1.437 90,181,060 1.4001 -2.07%
2015-11-13 0 1.450 1.440 1.450 1.430 1.460 71,785,055 103,820,549 1.4463 1.417 1.407 1.417 1.398 1.427 73,445,717 1.4136 -1.36%
2015-11-12 0 1.470 1.460 1.480 1.450 1.480 62,541,043 91,752,638 1.4671 1.437 1.427 1.447 1.417 1.447 63,987,855 1.4339 1.38%
2015-11-11 0 1.450 1.440 1.450 1.430 1.470 86,582,382 125,516,811 1.4497 1.417 1.407 1.417 1.398 1.437 88,585,362 1.4169 0.00%
2015-11-10 0 1.450 1.440 1.450 1.440 1.480 87,020,000 127,007,045 1.4595 1.417 1.407 1.417 1.407 1.447 89,033,104 1.4265 -2.68%
2015-11-09 0 1.490 1.480 1.490 1.480 1.530 108,370,486 162,582,199 1.5002 1.456 1.447 1.456 1.447 1.495 110,877,508 1.4663 -0.67%
2015-11-06 0 1.500 1.490 1.500 1.470 1.500 49,727,531 74,115,004 1.4904 1.466 1.456 1.466 1.437 1.466 50,877,918 1.4567 1.35%
2015-11-05 0 1.480 1.480 1.490 1.480 1.510 69,804,600 104,196,678 1.4927 1.447 1.447 1.456 1.447 1.476 71,419,446 1.4589 -1.33%
2015-11-04 0 1.500 1.490 1.500 1.450 1.520 161,139,719 240,067,537 1.4898 1.466 1.456 1.466 1.417 1.486 164,867,494 1.4561 2.04%
2015-11-03 0 1.470 1.460 1.470 1.460 1.540 105,487,519 156,279,347 1.4815 1.437 1.427 1.437 1.427 1.505 107,927,847 1.4480 -2.00%
2015-11-02 0 1.500 1.490 1.500 1.400 1.530 290,852,230 432,746,713 1.4879 1.466 1.456 1.466 1.368 1.495 297,580,749 1.4542 4.90%
2015-10-30 0 1.430 1.420 1.430 1.420 1.490 177,930,308 255,679,775 1.4370 1.398 1.388 1.398 1.388 1.456 182,046,513 1.4045 -3.38%
2015-10-29 0 1.480 1.470 1.480 1.330 1.480 563,789,844 802,076,691 1.4227 1.447 1.437 1.447 1.300 1.447 576,832,450 1.3905 12.12%
2015-10-28 0 1.320 1.320 1.330 1.320 1.360 61,954,662 82,365,153 1.3294 1.290 1.290 1.300 1.290 1.329 63,387,909 1.2994 -2.22%
2015-10-27 0 1.350 1.350 1.360 1.310 1.360 136,656,076 181,887,061 1.3310 1.319 1.319 1.329 1.280 1.329 139,817,451 1.3009 0.00%
2015-10-26 0 1.350 1.340 1.350 1.340 1.380 54,443,000 73,713,270 1.3540 1.319 1.310 1.319 1.310 1.349 55,702,474 1.3233 -1.46%
2015-10-23 0 1.370 1.360 1.370 1.350 1.370 69,148,446 94,134,219 1.3613 1.339 1.329 1.339 1.319 1.339 70,748,113 1.3306 2.24%
2015-10-22 0 1.340 1.330 1.340 1.330 1.360 80,019,303 107,520,627 1.3437 1.310 1.300 1.310 1.300 1.329 81,870,454 1.3133 -2.19%
2015-10-20 0 1.370 1.360 1.370 1.340 1.380 90,934,080 123,728,471 1.3606 1.339 1.329 1.339 1.310 1.349 93,037,731 1.3299 1.48%
2015-10-19 0 1.350 1.340 1.350 1.340 1.380 73,075,925 99,174,031 1.3571 1.319 1.310 1.319 1.310 1.349 74,766,449 1.3265 -2.17%
2015-10-16 0 1.380 1.370 1.380 1.350 1.390 117,953,652 161,457,481 1.3688 1.349 1.339 1.349 1.319 1.359 120,682,369 1.3379 1.47%
2015-10-15 0 1.360 1.360 1.370 1.340 1.370 102,055,070 138,627,425 1.3584 1.329 1.329 1.339 1.310 1.339 104,415,992 1.3276 2.26%
2015-10-14 0 1.330 1.320 1.330 1.320 1.370 83,712,374 112,653,458 1.3457 1.300 1.290 1.300 1.290 1.339 85,648,960 1.3153 -1.48%
2015-10-13 0 1.350 1.350 1.360 1.350 1.390 103,677,000 141,720,555 1.3669 1.319 1.319 1.329 1.319 1.359 106,075,444 1.3360 -3.57%
2015-10-12 0 1.400 1.390 1.400 1.380 1.410 131,071,217 182,916,419 1.3955 1.368 1.359 1.368 1.349 1.378 134,103,393 1.3640 2.94%
2015-10-09 0 1.360 1.360 1.370 1.340 1.410 264,159,008 362,522,896 1.3724 1.329 1.329 1.339 1.310 1.378 270,270,012 1.3413 2.26%
2015-10-08 0 1.330 1.330 1.340 1.320 1.380 161,506,720 216,645,553 1.3414 1.300 1.300 1.310 1.290 1.349 165,242,985 1.3111 -5.00%
2015-10-07 0 1.400 1.390 1.400 1.310 1.400 148,733,688 203,289,717 1.3668 1.368 1.359 1.368 1.280 1.368 152,174,464 1.3359 6.87%
2015-10-06 0 1.310 1.300 1.310 1.300 1.410 154,476,971 206,536,391 1.3370 1.280 1.271 1.280 1.271 1.378 158,050,611 1.3068 -4.38%
2015-10-05 0 1.370 1.370 1.380 1.350 1.420 199,501,424 276,439,875 1.3857 1.339 1.339 1.349 1.319 1.388 204,116,651 1.3543 3.01%
2015-10-02 0 1.330 1.330 1.340 1.190 1.350 239,630,172 307,671,452 1.2839 1.300 1.300 1.310 1.163 1.319 245,173,730 1.2549 12.71%
2015-09-30 0 1.180 1.180 1.200 1.160 1.200 37,658,735 44,293,259 1.1762 1.153 1.153 1.173 1.134 1.173 38,529,925 1.1496 1.72%
2015-09-29 0 1.160 1.160 1.170 1.140 1.170 47,763,480 55,111,843 1.1538 1.134 1.134 1.144 1.114 1.144 48,868,431 1.1278 -2.52%
2015-09-25 0 1.190 1.180 1.190 1.180 1.210 41,746,000 49,591,399 1.1879 1.163 1.153 1.163 1.153 1.183 42,711,744 1.1611 -0.83%
2015-09-24 0 1.200 1.190 1.200 1.180 1.210 53,080,320 63,189,590 1.1905 1.173 1.163 1.173 1.153 1.183 54,308,270 1.1635 0.84%
2015-09-23 0 1.190 1.190 1.200 1.180 1.220 81,889,600 97,721,596 1.1933 1.163 1.163 1.173 1.153 1.192 83,784,018 1.1664 -3.25%
2015-09-22 0 1.230 1.220 1.230 1.210 1.250 85,587,000 105,158,865 1.2287 1.202 1.192 1.202 1.183 1.222 87,566,953 1.2009 1.65%
2015-09-21 0 1.210 1.200 1.210 1.180 1.220 51,184,502 61,362,795 1.1989 1.183 1.173 1.183 1.153 1.192 52,368,594 1.1717 0.00%
2015-09-18 0 1.210 1.210 1.220 1.200 1.230 78,172,363 95,178,385 1.2175 1.183 1.183 1.192 1.173 1.202 79,980,787 1.1900 2.63%
2015-09-17 0 1.200 1.200 1.210 1.200 1.250 90,763,515 110,988,355 1.2228 1.152 1.152 1.162 1.152 1.200 94,517,273 1.1743 -2.44%
2015-09-16 0 1.230 1.230 1.240 1.180 1.240 113,606,658 137,882,940 1.2137 1.181 1.181 1.191 1.133 1.191 118,305,153 1.1655 4.24%
2015-09-15 0 1.180 1.170 1.180 1.170 1.210 52,900,283 62,936,158 1.1897 1.133 1.124 1.133 1.124 1.162 55,088,110 1.1425 0.00%
2015-09-14 0 1.180 1.170 1.180 1.160 1.250 104,356,449 124,727,654 1.1952 1.133 1.124 1.133 1.114 1.200 108,672,378 1.1477 -3.28%
2015-09-11 0 1.220 1.220 1.230 1.220 1.260 67,512,883 83,838,453 1.2418 1.172 1.172 1.181 1.172 1.210 70,305,051 1.1925 -0.81%
2015-09-10 0 1.230 1.220 1.230 1.200 1.250 95,569,000 116,858,585 1.2228 1.181 1.172 1.181 1.152 1.200 99,521,501 1.1742 -1.60%
2015-09-09 0 1.250 1.240 1.260 1.240 1.280 134,966,100 169,352,051 1.2548 1.200 1.191 1.210 1.191 1.229 140,547,969 1.2049 1.63%
2015-09-08 0 1.230 1.230 1.240 1.160 1.250 133,602,000 161,826,780 1.2113 1.181 1.181 1.191 1.114 1.200 139,127,453 1.1632 4.24%
2015-09-07 0 1.180 1.170 1.180 1.130 1.220 117,989,000 139,534,134 1.1826 1.133 1.124 1.133 1.085 1.172 122,868,738 1.1356 3.51%
2015-09-04 0 1.140 1.130 1.140 1.130 1.180 49,843,722 57,205,694 1.1477 1.095 1.085 1.095 1.085 1.133 51,905,137 1.1021 -0.87%
2015-09-02 0 1.150 1.140 1.150 1.100 1.190 176,577,843 201,469,560 1.1410 1.104 1.095 1.104 1.056 1.143 183,880,673 1.0957 -0.86%
2015-09-01 0 1.160 1.150 1.160 1.150 1.230 153,824,092 180,601,548 1.1741 1.114 1.104 1.114 1.104 1.181 160,185,882 1.1274 -5.69%
2015-08-31 0 1.230 1.230 1.240 1.180 1.290 231,119,064 285,207,345 1.2340 1.181 1.181 1.191 1.133 1.239 240,677,586 1.1850 -3.15%
2015-08-28 0 1.270 1.270 1.280 1.240 1.350 251,374,858 323,427,857 1.2866 1.220 1.220 1.229 1.191 1.296 261,771,110 1.2355 -4.51%
2015-08-27 0 1.330 1.320 1.330 1.140 1.340 208,564,152 257,019,952 1.2323 1.277 1.268 1.277 1.095 1.287 217,189,857 1.1834 18.75%
2015-08-26 0 1.120 1.120 1.130 1.100 1.180 274,157,918 313,796,074 1.1446 1.076 1.076 1.085 1.056 1.133 285,496,422 1.0991 -0.88%
2015-08-25 0 1.130 1.130 1.140 1.080 1.190 346,882,644 391,148,978 1.1276 1.085 1.085 1.095 1.037 1.143 361,228,865 1.0828 2.73%
2015-08-24 0 1.100 1.090 1.100 1.080 1.180 258,583,486 290,289,125 1.1226 1.056 1.047 1.056 1.037 1.133 269,277,869 1.0780 -12.00%
2015-08-21 0 1.250 1.240 1.250 1.200 1.270 187,929,208 231,403,299 1.2313 1.200 1.191 1.200 1.152 1.220 195,701,502 1.1824 -3.10%
2015-08-20 0 1.290 1.290 1.300 1.290 1.350 129,225,946 170,514,919 1.3195 1.239 1.239 1.248 1.239 1.296 134,570,416 1.2671 -3.01%
2015-08-19 0 1.330 1.330 1.340 1.280 1.350 148,909,716 195,509,103 1.3129 1.277 1.277 1.287 1.229 1.296 155,068,259 1.2608 2.31%
2015-08-18 0 1.300 1.300 1.310 1.290 1.410 160,008,000 214,665,580 1.3416 1.248 1.248 1.258 1.239 1.354 166,625,541 1.2883 -6.47%
2015-08-17 0 1.390 1.380 1.390 1.380 1.420 61,773,000 86,138,365 1.3944 1.335 1.325 1.335 1.325 1.364 64,327,781 1.3391 -1.42%
2015-08-14 0 1.410 1.400 1.410 1.390 1.430 75,014,086 106,105,471 1.4145 1.354 1.344 1.354 1.335 1.373 78,116,486 1.3583 0.71%
2015-08-13 0 1.400 1.400 1.410 1.380 1.460 187,339,490 264,945,232 1.4143 1.344 1.344 1.354 1.325 1.402 195,087,395 1.3581 -2.78%
2015-08-12 0 1.440 1.430 1.440 1.370 1.490 224,524,800 321,308,012 1.4311 1.383 1.373 1.383 1.316 1.431 233,810,599 1.3742 2.13%
2015-08-11 0 1.410 1.400 1.410 1.390 1.610 525,998,259 781,498,447 1.4857 1.354 1.344 1.354 1.335 1.546 547,752,266 1.4267 1.44%
2015-08-10 0 1.390 1.380 1.390 1.350 1.420 92,671,395 128,207,229 1.3835 1.335 1.325 1.335 1.296 1.364 96,504,058 1.3285 -0.71%
2015-08-07 0 1.400 1.390 1.400 1.350 1.400 87,145,091 120,547,905 1.3833 1.344 1.335 1.344 1.296 1.344 90,749,200 1.3284 2.94%
2015-08-06 0 1.360 1.340 1.350 1.320 1.370 55,597,912 75,089,368 1.3506 1.306 1.287 1.296 1.268 1.316 57,897,306 1.2969 1.49%
2015-08-05 0 1.340 1.340 1.350 1.300 1.350 43,825,214 58,348,628 1.3314 1.287 1.287 1.296 1.248 1.296 45,637,718 1.2785 0.00%
2015-08-04 0 1.340 1.330 1.340 1.270 1.340 109,238,259 142,702,900 1.3063 1.287 1.277 1.287 1.220 1.287 113,756,087 1.2545 3.88%
2015-08-03 0 1.290 1.280 1.290 1.270 1.380 93,398,071 121,404,902 1.2999 1.239 1.229 1.239 1.220 1.325 97,260,788 1.2482 -4.44%
2015-07-31 0 1.350 1.340 1.350 1.340 1.390 55,664,525 75,764,828 1.3611 1.296 1.287 1.296 1.287 1.335 57,966,674 1.3070 -1.46%
2015-07-30 0 1.370 1.360 1.370 1.350 1.400 133,688,000 184,094,800 1.3770 1.316 1.306 1.316 1.296 1.344 139,217,010 1.3224 1.48%
2015-07-29 0 1.350 1.340 1.350 1.300 1.350 90,525,500 120,353,497 1.3295 1.296 1.287 1.296 1.248 1.296 94,269,414 1.2767 3.05%
2015-07-28 0 1.310 1.300 1.310 1.220 1.370 313,255,920 407,165,961 1.2998 1.258 1.248 1.258 1.172 1.316 326,211,422 1.2482 3.15%
2015-07-27 0 1.270 1.270 1.280 1.230 1.410 512,559,067 671,020,502 1.3092 1.220 1.220 1.229 1.181 1.354 533,757,262 1.2572 -13.01%
2015-07-24 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2015-07-17 0 1.460 1.450 1.460 1.410 1.470 114,715,000 165,810,788 1.4454 1.402 1.392 1.402 1.354 1.412 119,459,333 1.3880 3.55%
2015-07-16 0 1.410 1.410 1.420 1.330 1.430 117,672,800 164,081,342 1.3944 1.354 1.354 1.364 1.277 1.373 122,539,460 1.3390 1.44%
2015-07-15 0 1.390 1.380 1.390 1.370 1.480 143,516,840 201,416,327 1.4034 1.335 1.325 1.335 1.316 1.421 149,452,347 1.3477 -5.44%
2015-07-14 0 1.470 1.460 1.470 1.430 1.520 214,967,918 316,984,462 1.4746 1.412 1.402 1.412 1.373 1.460 223,858,468 1.4160 0.00%
2015-07-13 0 1.470 1.470 1.480 1.360 1.480 322,548,580 461,607,973 1.4311 1.412 1.412 1.421 1.306 1.421 335,888,404 1.3743 3.52%
2015-07-10 0 1.420 1.410 1.420 1.380 1.540 399,302,661 585,027,027 1.4651 1.364 1.354 1.364 1.325 1.479 415,816,847 1.4069 2.16%
2015-07-09 0 1.390 1.390 1.400 1.150 1.410 471,834,452 623,816,491 1.3221 1.335 1.335 1.344 1.104 1.354 491,348,376 1.2696 18.80%
2015-07-08 0 1.170 1.170 1.180 0.960 1.290 670,076,471 765,660,645 1.1426 1.124 1.124 1.133 0.922 1.239 697,789,202 1.0973 -2.50%
2015-07-07 0 1.200 1.190 1.200 1.180 1.340 407,439,527 515,589,953 1.2654 1.152 1.143 1.152 1.133 1.287 424,290,234 1.2152 -9.77%
2015-07-06 0 1.330 1.320 1.330 1.210 1.600 704,885,651 925,205,649 1.3126 1.277 1.268 1.277 1.162 1.536 734,038,005 1.2604 -12.50%
2015-07-03 0 1.520 1.510 1.520 1.470 1.630 369,716,966 564,374,150 1.5265 1.460 1.450 1.460 1.412 1.565 385,007,559 1.4659 -6.17%
2015-07-02 0 1.620 1.620 1.630 1.610 1.720 214,216,535 352,107,918 1.6437 1.556 1.556 1.565 1.546 1.652 223,076,009 1.5784 -5.26%
2015-06-30 0 1.710 1.720 1.730 1.610 1.740 313,524,714 529,524,482 1.6889 1.642 1.652 1.661 1.546 1.671 326,491,333 1.6219 1.79%
2015-06-29 0 1.680 1.680 1.690 1.550 1.830 426,424,797 715,687,444 1.6783 1.613 1.613 1.623 1.488 1.757 444,060,688 1.6117 -7.18%
2015-06-26 0 1.810 1.800 1.810 1.790 1.870 225,241,305 408,909,782 1.8154 1.738 1.729 1.738 1.719 1.796 234,556,737 1.7433 -1.74%
2015-06-25 0 1.860 1.860 1.870 1.850 1.910 107,256,767 201,537,312 1.8790 1.769 1.769 1.778 1.759 1.816 112,784,105 1.7869 -1.59%
2015-06-24 0 1.890 1.890 1.900 1.870 1.940 124,286,158 236,139,345 1.9000 1.797 1.797 1.807 1.778 1.845 130,691,083 1.8069 0.00%
2015-06-23 0 1.890 1.880 1.890 1.810 1.920 160,300,760 299,031,748 1.8654 1.797 1.788 1.797 1.721 1.826 168,561,651 1.7740 4.42%
2015-06-22 0 1.810 1.800 1.810 1.780 1.850 123,274,849 223,064,526 1.8095 1.721 1.712 1.721 1.693 1.759 129,627,658 1.7208 -1.63%
2015-06-19 0 1.840 1.830 1.840 1.820 1.930 140,880,727 264,665,127 1.8786 1.750 1.740 1.750 1.731 1.835 148,140,832 1.7866 -2.65%
2015-06-18 0 1.890 1.880 1.890 1.860 1.930 86,294,071 164,022,755 1.9007 1.797 1.788 1.797 1.769 1.835 90,741,124 1.8076 1.07%
2015-06-17 0 1.870 1.870 1.880 1.840 1.930 144,405,287 271,329,451 1.8789 1.778 1.778 1.788 1.750 1.835 151,847,025 1.7869 1.08%
2015-06-16 0 1.850 1.850 1.860 1.840 1.930 133,240,565 249,813,118 1.8749 1.759 1.759 1.769 1.750 1.835 140,106,944 1.7830 -3.65%
2015-06-15 0 1.920 1.900 1.910 1.900 1.980 167,341,100 324,381,150 1.9384 1.826 1.807 1.816 1.807 1.883 175,964,806 1.8434 -3.52%
2015-06-12 0 1.990 1.980 1.990 1.850 2.000 413,847,148 806,833,948 1.9496 1.892 1.883 1.892 1.759 1.902 435,174,222 1.8540 7.57%
2015-06-11 0 1.850 1.840 1.850 1.830 1.900 151,251,362 281,934,985 1.8640 1.759 1.750 1.759 1.740 1.807 159,045,904 1.7727 0.54%
2015-06-10 0 1.840 1.830 1.840 1.820 1.950 274,141,352 513,900,114 1.8746 1.750 1.740 1.750 1.731 1.854 288,268,869 1.7827 0.55%
2015-06-09 0 1.830 1.830 1.840 1.820 1.970 313,321,428 583,903,778 1.8636 1.740 1.740 1.750 1.731 1.873 329,468,040 1.7723 -7.11%
2015-06-08 0 1.970 1.960 1.970 1.920 2.040 268,763,007 530,270,840 1.9730 1.873 1.864 1.873 1.826 1.940 282,613,358 1.8763 -3.43%
2015-06-05 0 2.040 2.020 2.040 2.010 2.060 124,162,000 251,847,230 2.0284 1.940 1.921 1.940 1.911 1.959 130,560,527 1.9290 0.49%
2015-06-04 0 2.030 2.020 2.030 1.990 2.080 159,541,887 322,774,554 2.0231 1.931 1.921 1.931 1.892 1.978 167,763,670 1.9240 -1.93%
2015-06-03 0 2.070 2.060 2.070 2.030 2.090 127,316,031 262,370,610 2.0608 1.969 1.959 1.969 1.931 1.988 133,877,097 1.9598 1.47%
2015-06-02 0 2.040 2.030 2.040 2.030 2.190 341,177,788 717,158,422 2.1020 1.940 1.931 1.940 1.931 2.083 358,759,941 1.9990 -3.77%
2015-06-01 0 2.120 2.120 2.130 1.990 2.150 263,371,566 544,723,328 2.0683 2.016 2.016 2.026 1.892 2.045 276,944,076 1.9669 4.43%
2015-05-29 0 2.030 2.020 2.040 1.980 2.070 243,844,194 494,777,304 2.0291 1.931 1.921 1.940 1.883 1.969 256,410,387 1.9296 -0.49%
2015-05-28 0 2.040 2.030 2.040 1.990 2.130 321,118,482 656,483,104 2.0444 1.940 1.931 1.940 1.892 2.026 337,666,905 1.9442 -3.77%
2015-05-27 0 2.120 2.120 2.130 2.090 2.160 232,212,401 491,946,095 2.1185 2.016 2.016 2.026 1.988 2.054 244,179,165 2.0147 -2.30%
2015-05-26 0 2.170 2.160 2.170 2.150 2.280 279,432,239 611,833,220 2.1896 2.064 2.054 2.064 2.045 2.168 293,832,415 2.0823 -0.46%
2015-05-22 0 2.180 2.170 2.180 2.160 2.240 243,988,771 533,663,973 2.1872 2.073 2.064 2.073 2.054 2.130 256,562,414 2.0801 1.40%
2015-05-21 0 2.150 2.150 2.160 2.080 2.210 257,567,735 552,335,402 2.1444 2.045 2.045 2.054 1.978 2.102 270,841,153 2.0393 0.47%
2015-05-20 0 2.140 2.140 2.150 2.110 2.200 261,343,733 560,141,339 2.1433 2.035 2.035 2.045 2.007 2.092 274,811,742 2.0383 -2.73%
2015-05-19 0 2.200 2.190 2.200 2.130 2.230 256,494,000 560,216,489 2.1841 2.092 2.083 2.092 2.026 2.121 269,712,084 2.0771 0.00%
2015-05-18 0 2.200 2.190 2.200 2.160 2.280 374,483,321 822,446,990 2.1962 2.092 2.083 2.092 2.054 2.168 393,781,831 2.0886 -3.93%
2015-05-15 0 2.290 2.280 2.290 2.230 2.390 376,555,867 862,105,010 2.2894 2.178 2.168 2.178 2.121 2.273 395,961,183 2.1772 -2.55%
2015-05-14 0 2.350 2.350 2.360 2.300 2.440 542,176,579 1,286,150,816 2.3722 2.235 2.235 2.244 2.187 2.320 570,116,943 2.2559 2.62%
2015-05-13 0 2.290 2.280 2.290 2.160 2.410 1,105,632,776 2,550,526,086 2.3068 2.178 2.168 2.178 2.054 2.292 1,162,610,121 2.1938 5.53%
2015-05-12 0 2.170 2.160 2.170 2.160 2.330 696,296,919 1,559,198,540 2.2393 2.064 2.054 2.064 2.054 2.216 732,179,673 2.1295 -5.65%
2015-05-11 0 2.300 2.300 2.310 1.940 2.310 1,147,095,798 2,513,975,068 2.1916 2.187 2.187 2.197 1.845 2.197 1,206,209,885 2.0842 17.35%
2015-05-08 0 1.960 1.950 1.960 1.900 1.990 216,194,938 422,117,575 1.9525 1.864 1.854 1.864 1.807 1.892 227,336,262 1.8568 4.81%
2015-05-07 0 1.870 1.880 1.890 1.830 2.000 296,510,542 571,039,454 1.9259 1.778 1.788 1.797 1.740 1.902 311,790,826 1.8315 -6.97%
2015-05-06 0 2.010 2.000 2.010 2.000 2.070 257,205,820 523,668,029 2.0360 1.911 1.902 1.911 1.902 1.969 270,460,587 1.9362 -0.50%
2015-05-05 0 2.020 2.020 2.030 1.990 2.120 268,442,108 546,522,932 2.0359 1.921 1.921 1.931 1.892 2.016 282,275,922 1.9361 -0.98%
2015-05-04 0 2.040 2.040 2.050 2.010 2.080 242,166,168 494,620,279 2.0425 1.940 1.940 1.950 1.911 1.978 254,645,886 1.9424 2.51%
2015-04-30 0 1.990 1.990 2.000 1.930 2.030 304,045,610 607,364,744 1.9976 1.892 1.892 1.902 1.835 1.931 319,714,204 1.8997 1.53%
2015-04-29 0 1.960 1.960 1.970 1.910 1.970 234,139,085 454,362,257 1.9406 1.864 1.864 1.873 1.816 1.873 246,205,138 1.8455 -0.51%
2015-04-28 0 1.970 1.960 1.970 1.930 2.030 355,962,858 702,662,858 1.9740 1.873 1.864 1.873 1.835 1.931 374,306,940 1.8772 -2.96%
2015-04-27 0 2.030 2.020 2.030 2.010 2.080 279,554,340 569,999,608 2.0390 1.931 1.921 1.931 1.911 1.978 293,960,809 1.9390 0.50%
2015-04-24 0 2.020 2.010 2.020 1.950 2.080 353,507,362 708,206,905 2.0034 1.921 1.911 1.921 1.854 1.978 371,724,903 1.9052 -0.98%
2015-04-23 0 2.040 2.040 2.050 2.010 2.130 519,849,688 1,081,758,698 2.0809 1.940 1.940 1.950 1.911 2.026 546,639,464 1.9789 1.49%
2015-04-22 0 2.010 2.010 2.020 1.980 2.100 523,452,732 1,066,386,505 2.0372 1.911 1.911 1.921 1.883 1.997 550,428,187 1.9374 -0.50%
2015-04-21 0 2.020 2.010 2.020 1.920 2.050 729,114,859 1,440,376,431 1.9755 1.921 1.911 1.921 1.826 1.950 766,688,843 1.8787 6.88%
2015-04-20 0 1.890 1.900 1.910 1.850 2.060 736,678,934 1,428,625,433 1.9393 1.797 1.807 1.816 1.759 1.959 774,642,723 1.8442 -7.80%
2015-04-17 0 2.050 2.020 2.030 1.970 2.090 473,942,765 958,215,106 2.0218 1.950 1.921 1.931 1.873 1.988 498,366,788 1.9227 3.02%
2015-04-16 0 1.990 1.990 2.000 1.920 2.180 902,628,032 1,852,311,433 2.0521 1.892 1.892 1.902 1.826 2.073 949,143,792 1.9516 -2.93%
2015-04-15 0 2.050 2.040 2.050 2.030 2.320 1,165,257,788 2,531,534,289 2.1725 1.950 1.940 1.950 1.931 2.206 1,225,307,830 2.0660 -6.39%
2015-04-14 0 2.190 2.180 2.190 2.150 2.430 1,563,432,267 3,581,584,918 2.2908 2.083 2.073 2.083 2.045 2.311 1,644,001,712 2.1786 -12.05%
2015-04-13 0 2.490 2.490 2.500 2.070 2.510 1,781,135,251 4,116,348,905 2.3111 2.368 2.368 2.377 1.969 2.387 1,872,923,735 2.1978 22.66%
2015-04-10 0 2.030 2.030 2.040 1.840 2.050 1,431,393,224 2,814,578,269 1.9663 1.931 1.931 1.940 1.750 1.950 1,505,158,209 1.8700 11.54%
2015-04-09 0 1.820 1.820 1.830 1.800 2.400 2,166,022,594 4,308,284,530 1.9890 1.731 1.731 1.740 1.712 2.282 2,277,645,746 1.8916 7.69%
2015-04-08 0 1.690 1.690 1.700 1.380 1.730 1,786,665,759 2,763,562,331 1.5468 1.607 1.607 1.617 1.312 1.645 1,878,739,251 1.4710 35.20%
2015-04-02 0 1.250 1.250 1.260 1.180 1.280 574,479,298 707,823,451 1.2321 1.189 1.189 1.198 1.122 1.217 604,084,340 1.1717 5.93%
2015-04-01 0 1.180 1.170 1.180 1.120 1.180 215,860,251 250,767,594 1.1617 1.122 1.113 1.122 1.065 1.122 226,984,328 1.1048 5.36%
2015-03-31 0 1.120 1.120 1.130 1.120 1.200 351,159,981 406,490,685 1.1576 1.065 1.065 1.075 1.065 1.141 369,256,553 1.1008 -3.45%
2015-03-30 0 1.160 1.160 1.170 1.120 1.190 337,423,762 390,793,066 1.1582 1.103 1.103 1.113 1.065 1.132 354,812,456 1.1014 4.50%
2015-03-27 0 1.110 1.110 1.120 1.100 1.120 74,943,190 83,255,825 1.1109 1.056 1.056 1.065 1.046 1.065 78,805,290 1.0565 -0.89%
2015-03-26 0 1.120 1.110 1.120 1.100 1.140 139,722,020 156,318,960 1.1188 1.065 1.056 1.065 1.046 1.084 146,922,412 1.0640 -1.75%
2015-03-25 0 1.140 1.140 1.150 1.130 1.170 228,690,567 262,442,169 1.1476 1.084 1.084 1.094 1.075 1.113 240,475,837 1.0913 0.88%
2015-03-24 0 1.130 1.120 1.130 1.050 1.150 512,083,387 567,992,712 1.1092 1.075 1.065 1.075 0.999 1.094 538,472,937 1.0548 6.60%
2015-03-23 0 1.060 1.050 1.060 1.030 1.080 206,254,169 217,034,395 1.0523 1.008 0.999 1.008 0.980 1.027 216,883,209 1.0007 2.91%
2015-03-20 0 1.030 1.030 1.040 1.020 1.040 116,469,267 120,118,542 1.0313 0.980 0.980 0.989 0.970 0.989 122,471,359 0.9808 0.00%
2015-03-19 0 1.030 1.020 1.030 1.010 1.030 101,695,670 103,923,799 1.0219 0.980 0.970 0.980 0.961 0.980 106,936,424 0.9718 0.98%
2015-03-18 0 1.020 1.020 1.030 1.010 1.030 86,744,971 88,627,734 1.0217 0.970 0.970 0.980 0.961 0.980 91,215,260 0.9716 0.99%
2015-03-17 0 1.010 1.010 1.020 1.010 1.020 53,483,258 54,191,256 1.0132 0.961 0.961 0.970 0.961 0.970 56,239,448 0.9636 0.00%
2015-03-16 0 1.010 1.010 1.020 1.010 1.030 55,257,042 56,119,579 1.0156 0.961 0.961 0.970 0.961 0.980 58,104,642 0.9658 -1.94%
2015-03-13 0 1.030 1.030 1.040 1.030 1.050 84,632,333 87,533,183 1.0343 0.980 0.980 0.989 0.980 0.999 88,993,750 0.9836 -0.96%
2015-03-12 0 1.040 1.040 1.050 1.030 1.050 53,197,014 55,261,324 1.0388 0.989 0.989 0.999 0.980 0.999 55,938,453 0.9879 0.00%
2015-03-11 0 1.040 1.030 1.040 1.030 1.050 45,935,795 47,633,681 1.0370 0.989 0.980 0.989 0.980 0.999 48,303,036 0.9861 0.00%
2015-03-10 0 1.040 1.040 1.050 1.030 1.050 42,827,614 44,586,669 1.0411 0.989 0.989 0.999 0.980 0.999 45,034,679 0.9901 0.00%
2015-03-09 0 1.040 1.030 1.040 1.030 1.040 40,132,093 41,519,912 1.0346 0.989 0.980 0.989 0.980 0.989 42,200,248 0.9839 -0.95%
2015-03-06 0 1.050 1.040 1.050 1.030 1.060 143,664,824 150,396,362 1.0469 0.999 0.989 0.999 0.980 1.008 151,068,404 0.9956 -0.94%
2015-03-05 0 1.060 1.050 1.060 1.050 1.070 37,819,924 39,840,165 1.0534 1.008 0.999 1.008 0.999 1.018 39,768,925 1.0018 0.00%
2015-03-04 0 1.060 1.050 1.060 1.030 1.060 38,323,002 40,222,992 1.0496 1.008 0.999 1.008 0.980 1.008 40,297,928 0.9981 2.91%
2015-03-03 0 1.030 1.030 1.040 1.020 1.060 95,570,928 99,073,150 1.0366 0.980 0.980 0.989 0.970 1.008 100,496,051 0.9858 -1.90%
2015-03-02 0 1.050 1.050 1.060 1.040 1.060 50,204,567 52,714,266 1.0500 0.999 0.999 1.008 0.989 1.008 52,791,794 0.9985 0.00%
2015-02-27 0 1.050 1.040 1.060 1.040 1.070 64,948,096 68,438,175 1.0537 0.999 0.989 1.008 0.989 1.018 68,295,112 1.0021 -0.94%
2015-02-26 0 1.060 1.060 1.070 1.050 1.070 47,628,000 50,419,630 1.0586 1.008 1.008 1.018 0.999 1.018 50,082,447 1.0067 -0.93%
2015-02-25 0 1.070 1.060 1.070 1.050 1.070 62,475,107 66,319,963 1.0615 1.018 1.008 1.018 0.999 1.018 65,694,680 1.0095 0.94%
2015-02-24 0 1.060 1.050 1.060 1.050 1.060 32,947,229 34,820,072 1.0568 1.008 0.999 1.008 0.999 1.008 34,645,122 1.0050 0.00%
2015-02-23 0 1.060 1.050 1.060 1.050 1.070 38,653,419 40,829,962 1.0563 1.008 0.999 1.008 0.999 1.018 40,645,373 1.0045 0.00%
2015-02-18 0 1.060 1.050 1.060 1.050 1.070 16,376,000 17,290,350 1.0558 1.008 0.999 1.008 0.999 1.018 17,219,916 1.0041 -0.93%
2015-02-17 0 1.070 1.060 1.070 1.050 1.070 17,950,050 19,103,458 1.0643 1.018 1.008 1.018 0.999 1.018 18,875,082 1.0121 1.90%
2015-02-16 0 1.050 1.050 1.060 1.050 1.080 39,686,410 41,836,035 1.0542 0.999 0.999 1.008 0.999 1.027 41,731,597 1.0025 -1.87%
2015-02-13 0 1.070 1.060 1.070 1.040 1.070 72,469,547 76,903,129 1.0612 1.018 1.008 1.018 0.989 1.018 76,204,171 1.0092 1.90%
2015-02-12 0 1.050 1.040 1.050 1.030 1.050 43,989,067 45,903,188 1.0435 0.999 0.989 0.999 0.980 0.999 46,255,986 0.9924 2.94%
2015-02-11 0 1.020 1.020 1.030 1.010 1.040 102,377,592 105,057,751 1.0262 0.970 0.970 0.980 0.961 0.989 107,653,488 0.9759 -1.92%
2015-02-10 0 1.040 1.030 1.040 1.010 1.060 145,791,000 151,987,610 1.0425 0.989 0.980 0.989 0.961 1.008 153,304,149 0.9914 2.97%
2015-02-09 0 1.010 1.010 1.020 1.010 1.030 108,130,181 109,758,152 1.0151 0.961 0.961 0.970 0.961 0.980 113,702,529 0.9653 0.00%
2015-02-06 0 1.010 1.010 1.020 0.980 1.030 160,053,820 161,895,358 1.0115 0.961 0.961 0.970 0.932 0.980 168,301,985 0.9619 0.00%
2015-02-05 0 1.010 1.000 1.010 1.000 1.050 195,273,865 199,279,419 1.0205 0.961 0.951 0.961 0.951 0.999 205,337,049 0.9705 -2.88%
2015-02-04 0 1.040 1.030 1.040 1.030 1.080 213,345,451 224,569,847 1.0526 0.989 0.980 0.989 0.980 1.027 224,339,931 1.0010 -2.80%
2015-02-03 0 1.070 1.060 1.070 1.050 1.070 79,838,688 84,862,181 1.0629 1.018 1.008 1.018 0.999 1.018 83,953,071 1.0108 0.94%
2015-02-02 0 1.060 1.050 1.060 1.050 1.080 103,426,892 109,635,028 1.0600 1.008 0.999 1.008 0.999 1.027 108,756,862 1.0081 -0.93%
2015-01-30 0 1.070 1.060 1.080 1.040 1.090 258,581,950 273,544,544 1.0579 1.018 1.008 1.027 0.989 1.037 271,907,634 1.0060 -0.93%
2015-01-29 0 1.080 1.070 1.080 1.070 1.090 103,392,000 111,967,088 1.0829 1.027 1.018 1.027 1.018 1.037 108,720,172 1.0299 -1.82%
2015-01-28 0 1.100 1.090 1.100 1.070 1.100 171,798,332 185,825,759 1.0817 1.046 1.037 1.046 1.018 1.046 180,651,735 1.0286 0.92%
2015-01-27 0 1.090 1.080 1.090 1.050 1.090 177,554,505 190,319,387 1.0719 1.037 1.027 1.037 0.999 1.037 186,704,545 1.0194 0.93%
2015-01-26 0 1.080 1.070 1.080 1.070 1.120 199,791,755 216,595,641 1.0841 1.027 1.018 1.027 1.018 1.065 210,087,763 1.0310 -1.82%
2015-01-23 0 1.100 1.100 1.110 1.070 1.140 512,456,054 562,735,117 1.0981 1.046 1.046 1.056 1.018 1.084 538,864,809 1.0443 -4.35%
2015-01-22 0 1.150 1.150 1.160 1.120 1.170 1,164,516,280 1,321,225,028 1.1346 1.094 1.094 1.103 1.065 1.113 1,224,528,109 1.0790 -2.54%
2015-01-21 0 1.180 1.180 1.190 1.160 1.200 66,024,346 78,134,583 1.1834 1.122 1.122 1.132 1.103 1.141 69,426,825 1.1254 2.61%
2015-01-20 0 1.150 1.150 1.160 1.140 1.170 30,056,381 34,761,770 1.1566 1.094 1.094 1.103 1.084 1.113 31,605,297 1.0999 0.88%
2015-01-19 0 1.140 1.140 1.150 1.130 1.160 66,391,314 75,932,200 1.1437 1.084 1.084 1.094 1.075 1.103 69,812,704 1.0877 -0.87%
2015-01-16 0 1.150 1.150 1.160 1.120 1.170 77,562,406 89,648,256 1.1558 1.094 1.094 1.103 1.065 1.113 81,559,484 1.0992 1.77%
2015-01-15 0 1.130 1.120 1.130 1.120 1.150 59,761,877 67,489,843 1.1293 1.075 1.065 1.075 1.065 1.094 62,841,627 1.0740 -0.88%
2015-01-14 0 1.140 1.130 1.140 1.130 1.180 127,518,000 146,301,164 1.1473 1.084 1.075 1.084 1.075 1.122 134,089,474 1.0911 -3.39%
2015-01-13 0 1.180 1.170 1.180 1.160 1.200 64,969,094 76,453,681 1.1768 1.122 1.113 1.122 1.103 1.141 68,317,192 1.1191 0.85%
2015-01-12 0 1.170 1.160 1.170 1.160 1.200 76,763,175 90,603,817 1.1803 1.113 1.103 1.113 1.103 1.141 80,719,065 1.1225 -1.68%
2015-01-09 0 1.190 1.190 1.200 1.180 1.280 162,025,008 198,460,749 1.2249 1.132 1.132 1.141 1.122 1.217 170,374,756 1.1648 -4.03%
2015-01-08 0 1.240 1.230 1.240 1.180 1.250 194,343,265 236,843,333 1.2187 1.179 1.170 1.179 1.122 1.189 204,358,492 1.1590 5.98%
2015-01-07 0 1.170 1.180 1.190 1.160 1.200 84,831,758 100,139,417 1.1804 1.113 1.122 1.132 1.103 1.141 89,203,452 1.1226 0.00%
2015-01-06 0 1.170 1.170 1.180 1.160 1.180 70,295,306 82,183,130 1.1691 1.113 1.113 1.122 1.103 1.122 73,917,883 1.1118 -1.68%
2015-01-05 0 1.190 1.180 1.190 1.160 1.240 259,218,983 311,579,962 1.2020 1.132 1.122 1.132 1.103 1.179 272,577,496 1.1431 2.59%
2015-01-02 0 1.160 1.150 1.160 1.140 1.160 48,785,000 56,147,005 1.1509 1.103 1.094 1.103 1.084 1.103 51,299,071 1.0945 1.75%
2014-12-31 0 1.140 1.150 1.160 1.130 1.160 59,702,728 68,000,911 1.1390 1.084 1.094 1.103 1.075 1.103 62,779,430 1.0832 0.88%
2014-12-30 0 1.130 1.130 1.140 1.100 1.140 57,771,861 65,267,277 1.1297 1.075 1.075 1.084 1.046 1.084 60,749,059 1.0744 1.80%
2014-12-29 0 1.110 1.100 1.110 1.060 1.120 85,323,952 93,662,262 1.0977 1.056 1.046 1.056 1.008 1.065 89,721,011 1.0439 4.72%
2014-12-24 0 1.060 1.060 1.070 1.050 1.070 14,972,627 15,799,118 1.0552 1.008 1.008 1.018 0.999 1.018 15,744,222 1.0035 -0.93%
2014-12-23 0 1.070 1.060 1.070 1.050 1.080 37,217,619 39,436,498 1.0596 1.018 1.008 1.018 0.999 1.027 39,135,581 1.0077 -0.93%
2014-12-22 0 1.080 1.070 1.080 1.030 1.080 56,188,186 59,706,353 1.0626 1.027 1.018 1.027 0.980 1.027 59,083,771 1.0105 4.85%
2014-12-19 0 1.030 1.030 1.040 1.030 1.080 80,898,870 84,654,322 1.0464 0.980 0.980 0.989 0.980 1.027 85,067,888 0.9951 -3.74%
2014-12-18 0 1.070 1.060 1.070 1.060 1.080 51,764,776 55,297,060 1.0682 1.018 1.008 1.018 1.008 1.027 54,432,406 1.0159 1.90%
2014-12-17 0 1.050 1.040 1.050 1.040 1.080 80,479,311 84,954,713 1.0556 0.999 0.989 0.999 0.989 1.027 84,626,707 1.0039 -2.78%
2014-12-16 0 1.080 1.060 1.070 1.060 1.110 80,115,431 86,480,696 1.0795 1.027 1.008 1.018 1.008 1.056 84,244,075 1.0265 -0.92%
2014-12-15 0 1.090 1.090 1.100 1.090 1.120 47,411,734 52,480,980 1.1069 1.037 1.037 1.046 1.037 1.065 49,855,036 1.0527 -3.54%
2014-12-12 0 1.130 1.120 1.130 1.100 1.140 77,258,184 86,703,253 1.1223 1.075 1.065 1.075 1.046 1.084 81,239,584 1.0673 0.00%
2014-12-11 0 1.130 1.120 1.130 1.090 1.140 88,464,378 98,633,533 1.1150 1.075 1.065 1.075 1.037 1.084 93,023,274 1.0603 2.73%
2014-12-10 0 1.100 1.100 1.110 1.060 1.110 69,064,153 75,108,923 1.0875 1.046 1.046 1.056 1.008 1.056 72,623,284 1.0342 1.85%
2014-12-09 0 1.080 1.080 1.090 1.080 1.140 84,010,034 93,163,784 1.1090 1.027 1.027 1.037 1.027 1.084 88,339,382 1.0546 -4.42%
2014-12-08 0 1.130 1.130 1.140 1.120 1.140 43,546,600 49,255,049 1.1311 1.075 1.075 1.084 1.065 1.084 45,790,717 1.0757 -0.88%
2014-12-05 0 1.140 1.130 1.140 1.120 1.150 79,781,976 90,568,817 1.1352 1.084 1.075 1.084 1.065 1.094 83,893,436 1.0796 0.88%
2014-12-04 0 1.130 1.130 1.140 1.120 1.150 78,685,000 89,099,666 1.1324 1.075 1.075 1.084 1.065 1.094 82,739,929 1.0769 -1.74%
2014-12-03 0 1.150 1.140 1.150 1.120 1.160 82,545,298 93,764,442 1.1359 1.094 1.084 1.094 1.065 1.103 86,799,162 1.0802 -0.86%
2014-12-02 0 1.160 1.140 1.160 1.140 1.170 80,094,062 92,131,123 1.1503 1.103 1.084 1.103 1.084 1.113 84,221,605 1.0939 0.00%
2014-12-01 0 1.160 1.150 1.160 1.130 1.180 115,793,769 133,633,485 1.1541 1.103 1.094 1.103 1.075 1.122 121,761,050 1.0975 1.75%
2014-11-28 0 1.140 1.140 1.150 1.130 1.170 78,586,000 89,927,250 1.1443 1.084 1.084 1.094 1.075 1.113 82,635,827 1.0882 -2.56%
2014-11-27 0 1.170 1.160 1.170 1.160 1.180 38,294,136 44,602,463 1.1647 1.113 1.103 1.113 1.103 1.122 40,267,574 1.1077 0.00%
2014-11-26 0 1.170 1.170 1.180 1.160 1.180 69,393,727 80,947,867 1.1665 1.113 1.113 1.122 1.103 1.122 72,969,842 1.1093 0.86%
2014-11-25 0 1.160 1.160 1.170 1.160 1.180 44,541,364 51,931,253 1.1659 1.103 1.103 1.113 1.103 1.122 46,836,745 1.1088 -1.69%
2014-11-24 0 1.180 1.170 1.180 1.160 1.190 97,044,171 114,008,299 1.1748 1.122 1.113 1.122 1.103 1.132 102,045,216 1.1172 1.72%
2014-11-21 0 1.160 1.160 1.170 1.150 1.180 69,344,150 80,588,503 1.1622 1.103 1.103 1.113 1.094 1.122 72,917,710 1.1052 -0.85%
2014-11-20 0 1.170 1.160 1.170 1.140 1.170 45,604,020 52,834,092 1.1585 1.113 1.103 1.113 1.084 1.113 47,954,164 1.1018 0.86%
2014-11-19 0 1.160 1.160 1.170 1.130 1.180 72,545,682 83,492,774 1.1509 1.103 1.103 1.113 1.075 1.122 76,284,229 1.0945 -0.85%
2014-11-18 0 1.170 1.160 1.170 1.150 1.210 147,515,173 172,351,776 1.1684 1.113 1.103 1.113 1.094 1.151 155,117,175 1.1111 0.00%
2014-11-17 0 1.170 1.170 1.180 1.160 1.230 152,783,876 182,060,760 1.1916 1.113 1.113 1.122 1.103 1.170 160,657,394 1.1332 0.00%
2014-11-14 0 1.170 1.160 1.170 1.100 1.180 201,008,431 229,123,308 1.1399 1.113 1.103 1.113 1.046 1.122 211,367,139 1.0840 5.41%
2014-11-13 0 1.110 1.110 1.120 1.080 1.150 351,565,220 389,469,224 1.1078 1.056 1.056 1.065 1.027 1.094 369,682,676 1.0535 -2.63%
2014-11-12 0 1.140 1.140 1.150 1.090 1.210 331,232,514 380,957,493 1.1501 1.084 1.084 1.094 1.037 1.151 348,302,150 1.0938 -6.56%
2014-11-11 0 1.220 1.210 1.220 1.210 1.240 77,575,498 94,756,562 1.2215 1.160 1.151 1.160 1.151 1.179 81,573,250 1.1616 -0.81%
2014-11-10 0 1.230 1.220 1.230 1.210 1.240 74,432,252 91,397,677 1.2279 1.170 1.160 1.170 1.151 1.179 78,268,021 1.1678 1.65%
2014-11-07 0 1.210 1.200 1.210 1.180 1.210 88,227,000 105,794,119 1.1991 1.151 1.141 1.151 1.122 1.151 92,773,663 1.1403 0.83%
2014-11-06 0 1.200 1.190 1.200 1.190 1.230 105,966,044 127,961,332 1.2076 1.141 1.132 1.141 1.132 1.170 111,426,866 1.1484 -2.44%
2014-11-05 0 1.230 1.220 1.230 1.210 1.240 91,899,131 112,595,441 1.2252 1.170 1.160 1.170 1.151 1.179 96,635,033 1.1652 0.00%
2014-11-04 0 1.230 1.230 1.240 1.230 1.260 80,984,950 100,431,250 1.2401 1.170 1.170 1.179 1.170 1.198 85,158,404 1.1793 -0.81%
2014-11-03 0 1.240 1.230 1.240 1.220 1.240 58,603,204 72,052,653 1.2295 1.179 1.170 1.179 1.160 1.179 61,623,244 1.1692 1.64%
2014-10-31 0 1.220 1.220 1.230 1.200 1.250 109,568,185 134,309,034 1.2258 1.160 1.160 1.170 1.141 1.189 115,214,639 1.1657 1.67%
2014-10-30 0 1.200 1.190 1.200 1.190 1.230 81,710,140 98,261,704 1.2026 1.141 1.132 1.141 1.132 1.170 85,920,966 1.1436 -0.83%
2014-10-29 0 1.210 1.210 1.220 1.210 1.240 65,656,585 80,674,427 1.2287 1.151 1.151 1.160 1.151 1.179 69,040,112 1.1685 -1.63%
2014-10-28 0 1.230 1.220 1.230 1.200 1.240 66,201,793 80,855,287 1.2213 1.170 1.160 1.170 1.141 1.179 69,613,416 1.1615 2.50%
2014-10-27 0 1.200 1.190 1.200 1.180 1.220 58,753,292 70,346,739 1.1973 1.141 1.132 1.141 1.122 1.160 61,781,066 1.1386 -0.83%
2014-10-24 0 1.210 1.200 1.210 1.200 1.220 66,217,212 80,191,463 1.2110 1.151 1.141 1.151 1.141 1.160 69,629,630 1.1517 0.00%
2014-10-23 0 1.210 1.200 1.210 1.200 1.250 99,905,627 121,525,182 1.2164 1.151 1.141 1.151 1.141 1.189 105,054,133 1.1568 -2.42%
2014-10-22 0 1.240 1.230 1.240 1.230 1.270 101,681,738 126,615,038 1.2452 1.179 1.170 1.179 1.170 1.208 106,921,774 1.1842 -1.59%
2014-10-21 0 1.260 1.250 1.260 1.250 1.300 98,815,147 125,911,008 1.2742 1.198 1.189 1.198 1.189 1.236 103,907,457 1.2118 1.61%
2014-10-20 0 1.240 1.240 1.250 1.240 1.280 47,031,560 59,173,193 1.2582 1.179 1.179 1.189 1.179 1.217 49,455,270 1.1965 -2.36%
2014-10-17 0 1.270 1.260 1.270 1.260 1.300 59,971,000 76,457,441 1.2749 1.208 1.198 1.208 1.198 1.236 63,061,527 1.2124 -0.78%
2014-10-16 0 1.280 1.270 1.290 1.270 1.290 27,962,033 35,730,703 1.2778 1.217 1.208 1.227 1.208 1.227 29,403,020 1.2152 0.00%
2014-10-15 0 1.280 1.280 1.290 1.260 1.310 60,102,000 77,200,340 1.2845 1.217 1.217 1.227 1.198 1.246 63,199,278 1.2215 0.79%
2014-10-14 0 1.270 1.270 1.280 1.250 1.290 76,463,200 97,292,733 1.2724 1.208 1.208 1.217 1.189 1.227 80,403,631 1.2101 1.60%
2014-10-13 0 1.250 1.260 1.270 1.250 1.290 64,917,428 82,176,003 1.2659 1.189 1.198 1.208 1.189 1.227 68,262,863 1.2038 -3.85%
2014-10-10 0 1.300 1.290 1.300 1.290 1.320 66,657,250 86,777,302 1.3018 1.236 1.227 1.236 1.227 1.255 70,092,345 1.2380 -1.52%
2014-10-09 0 1.320 1.310 1.320 1.300 1.330 40,717,354 53,548,963 1.3151 1.255 1.246 1.255 1.236 1.265 42,815,670 1.2507 1.54%
2014-10-08 0 1.300 1.300 1.310 1.300 1.330 37,400,538 49,112,865 1.3132 1.236 1.236 1.246 1.236 1.265 39,327,926 1.2488 -1.52%
2014-10-07 0 1.320 1.320 1.340 1.290 1.340 51,663,090 68,110,380 1.3184 1.255 1.255 1.274 1.227 1.274 54,325,480 1.2537 2.33%
2014-10-06 0 1.290 1.290 1.300 1.280 1.320 67,433,738 88,054,338 1.3058 1.227 1.227 1.236 1.217 1.255 70,908,848 1.2418 0.78%
2014-10-03 0 1.280 1.280 1.290 1.230 1.290 77,117,091 96,859,542 1.2560 1.217 1.217 1.227 1.170 1.227 81,091,220 1.1945 1.59%
2014-09-30 0 1.260 1.250 1.270 1.240 1.270 93,602,600 117,143,274 1.2515 1.198 1.189 1.208 1.179 1.208 98,426,288 1.1902 0.00%
2014-09-29 0 1.260 1.260 1.270 1.240 1.290 89,980,197 114,113,338 1.2682 1.198 1.198 1.208 1.179 1.227 94,617,209 1.2061 -2.33%
2014-09-26 0 1.290 1.290 1.310 1.280 1.310 48,261,605 62,499,992 1.2950 1.227 1.227 1.246 1.217 1.246 50,748,704 1.2316 -1.53%
2014-09-25 0 1.310 1.310 1.320 1.300 1.330 73,896,855 97,093,203 1.3139 1.246 1.246 1.255 1.236 1.265 77,705,033 1.2495 0.00%
2014-09-24 0 1.310 1.300 1.310 1.290 1.320 66,043,905 86,231,302 1.3057 1.246 1.236 1.246 1.227 1.255 69,447,392 1.2417 0.77%
2014-09-23 0 1.300 1.300 1.310 1.300 1.330 76,123,497 99,815,605 1.3112 1.236 1.236 1.246 1.236 1.265 80,046,422 1.2470 -2.26%
2014-09-22 0 1.330 1.320 1.330 1.320 1.360 49,782,531 66,632,978 1.3385 1.265 1.255 1.265 1.255 1.293 52,348,009 1.2729 0.00%
2014-09-19 0 1.330 1.330 1.350 1.320 1.360 61,711,600 82,967,413 1.3444 1.265 1.265 1.284 1.255 1.293 64,891,827 1.2785 0.76%
2014-09-18 0 1.320 1.300 1.320 1.300 1.340 99,870,192 131,483,880 1.3165 1.255 1.236 1.255 1.236 1.274 105,016,872 1.2520 -1.42%
2014-09-17 0 1.360 1.350 1.360 1.350 1.380 46,259,053 63,051,455 1.3630 1.273 1.264 1.273 1.264 1.292 49,405,837 1.2762 0.74%
2014-09-16 0 1.350 1.350 1.360 1.350 1.390 42,703,000 58,309,945 1.3655 1.264 1.264 1.273 1.264 1.301 45,607,883 1.2785 -2.17%
2014-09-15 0 1.380 1.380 1.390 1.370 1.400 44,448,087 61,588,650 1.3856 1.292 1.292 1.301 1.283 1.311 47,471,680 1.2974 -1.43%
2014-09-12 0 1.400 1.380 1.390 1.360 1.400 49,573,118 68,612,575 1.3841 1.311 1.292 1.301 1.273 1.311 52,945,342 1.2959 1.45%
2014-09-11 0 1.380 1.370 1.380 1.360 1.430 101,536,755 141,061,528 1.3893 1.292 1.283 1.292 1.273 1.339 108,443,820 1.3008 -2.13%
2014-09-10 0 1.410 1.400 1.410 1.400 1.470 114,909,940 163,328,623 1.4214 1.320 1.311 1.320 1.311 1.376 122,726,719 1.3308 -2.76%
2014-09-08 0 1.450 1.450 1.460 1.420 1.470 103,957,131 151,002,232 1.4525 1.358 1.358 1.367 1.330 1.376 111,028,842 1.3600 2.11%
2014-09-05 0 1.420 1.410 1.420 1.400 1.430 62,425,908 88,323,294 1.4148 1.330 1.320 1.330 1.311 1.339 66,672,447 1.3247 0.71%
2014-09-04 0 1.410 1.400 1.410 1.390 1.440 125,478,737 177,671,948 1.4160 1.320 1.311 1.320 1.301 1.348 134,014,461 1.3258 0.71%
2014-09-03 0 1.400 1.390 1.400 1.380 1.400 53,372,267 74,079,137 1.3880 1.311 1.301 1.311 1.292 1.311 57,002,930 1.2996 1.45%
2014-09-02 0 1.380 1.370 1.390 1.360 1.390 45,043,113 61,964,248 1.3757 1.292 1.283 1.301 1.273 1.301 48,107,183 1.2880 0.73%
2014-09-01 0 1.370 1.360 1.370 1.340 1.390 66,261,495 90,281,557 1.3625 1.283 1.273 1.283 1.255 1.301 70,768,951 1.2757 -0.72%
2014-08-29 0 1.380 1.370 1.380 1.320 1.380 52,040,000 70,247,116 1.3499 1.292 1.283 1.292 1.236 1.292 55,580,035 1.2639 2.99%
2014-08-28 0 1.340 1.330 1.340 1.330 1.390 57,614,813 78,332,860 1.3596 1.255 1.245 1.255 1.245 1.301 61,534,076 1.2730 -3.60%
2014-08-27 0 1.390 1.380 1.390 1.360 1.410 126,204,546 174,346,165 1.3815 1.301 1.292 1.301 1.273 1.320 134,789,644 1.2935 -0.71%
2014-08-26 0 1.400 1.390 1.400 1.360 1.420 266,727,543 371,144,616 1.3915 1.311 1.301 1.311 1.273 1.330 284,871,754 1.3028 2.94%
2014-08-25 0 1.360 1.360 1.370 1.320 1.380 212,371,385 287,170,090 1.3522 1.273 1.273 1.283 1.236 1.292 226,818,004 1.2661 3.03%
2014-08-22 0 1.320 1.310 1.320 1.310 1.340 67,326,000 88,953,552 1.3212 1.236 1.227 1.236 1.227 1.255 71,905,869 1.2371 0.76%
2014-08-21 0 1.310 1.300 1.310 1.270 1.330 129,715,079 168,588,754 1.2997 1.227 1.217 1.227 1.189 1.245 138,538,981 1.2169 2.34%
2014-08-20 0 1.280 1.260 1.280 1.260 1.310 96,096,283 123,196,650 1.2820 1.198 1.180 1.198 1.180 1.227 102,633,258 1.2004 -0.78%
2014-08-19 0 1.290 1.290 1.300 1.280 1.320 66,803,683 86,724,002 1.2982 1.208 1.208 1.217 1.198 1.236 71,348,021 1.2155 -1.53%
2014-08-18 0 1.310 1.300 1.310 1.300 1.330 31,463,790 41,161,668 1.3082 1.227 1.217 1.227 1.217 1.245 33,604,123 1.2249 -0.76%
2014-08-15 0 1.320 1.310 1.320 1.310 1.330 24,617,591 32,484,388 1.3196 1.236 1.227 1.236 1.227 1.245 26,292,209 1.2355 0.00%
2014-08-14 0 1.320 1.310 1.320 1.310 1.340 20,784,511 27,584,026 1.3271 1.236 1.227 1.236 1.227 1.255 22,198,383 1.2426 -0.75%
2014-08-13 0 1.330 1.330 1.340 1.300 1.340 35,719,225 47,155,530 1.3202 1.245 1.245 1.255 1.217 1.255 38,149,035 1.2361 1.53%
2014-08-12 0 1.310 1.300 1.310 1.300 1.320 25,577,897 33,473,161 1.3087 1.227 1.217 1.227 1.217 1.236 27,317,840 1.2253 -0.76%
2014-08-11 0 1.320 1.300 1.310 1.300 1.330 33,918,132 44,511,218 1.3123 1.236 1.217 1.227 1.217 1.245 36,225,422 1.2287 0.76%
2014-08-08 0 1.310 1.300 1.310 1.290 1.330 45,023,436 58,807,649 1.3062 1.227 1.217 1.227 1.208 1.245 48,086,167 1.2230 -0.76%
2014-08-07 0 1.320 1.310 1.320 1.310 1.340 38,910,946 51,489,695 1.3233 1.236 1.227 1.236 1.227 1.255 41,557,873 1.2390 -1.49%
2014-08-06 0 1.340 1.320 1.340 1.310 1.350 59,781,199 79,561,105 1.3309 1.255 1.236 1.255 1.227 1.264 63,847,831 1.2461 0.00%
2014-08-05 0 1.340 1.340 1.350 1.320 1.350 84,161,016 112,383,398 1.3353 1.255 1.255 1.264 1.236 1.264 89,886,091 1.2503 0.00%
2014-08-04 0 1.340 1.330 1.340 1.310 1.350 48,425,235 64,317,332 1.3282 1.255 1.245 1.255 1.227 1.264 51,719,374 1.2436 3.08%
2014-08-01 0 1.300 1.300 1.310 1.290 1.310 65,373,331 84,921,110 1.2990 1.217 1.217 1.227 1.208 1.227 69,820,369 1.2163 -1.52%
2014-07-31 0 1.320 1.320 1.330 1.300 1.340 63,934,765 84,401,462 1.3201 1.236 1.236 1.245 1.217 1.255 68,283,944 1.2360 -0.75%
2014-07-30 0 1.330 1.320 1.330 1.320 1.340 50,272,075 66,888,872 1.3305 1.245 1.236 1.245 1.236 1.255 53,691,846 1.2458 0.76%
2014-07-29 0 1.320 1.310 1.320 1.310 1.360 103,310,251 137,440,568 1.3304 1.236 1.227 1.236 1.227 1.273 110,337,958 1.2456 -2.94%
2014-07-28 0 1.360 1.350 1.360 1.350 1.380 84,356,368 114,790,866 1.3608 1.273 1.264 1.273 1.264 1.292 90,094,732 1.2741 0.74%
2014-07-25 0 1.350 1.350 1.360 1.320 1.370 981,332,354 1,293,330,975 1.3179 1.264 1.264 1.273 1.236 1.283 1,048,087,746 1.2340 -1.46%
2014-07-24 0 1.370 1.360 1.370 1.340 1.410 122,152,480 167,801,590 1.3737 1.283 1.273 1.283 1.255 1.320 130,461,935 1.2862 -1.44%
2014-07-23 0 1.390 1.380 1.390 1.340 1.400 292,135,788 401,421,505 1.3741 1.301 1.292 1.301 1.255 1.311 312,008,402 1.2866 6.92%
2014-07-22 0 1.300 1.300 1.310 1.230 1.310 112,693,515 144,901,489 1.2858 1.217 1.217 1.227 1.152 1.227 120,359,521 1.2039 5.69%
2014-07-21 0 1.230 1.220 1.230 1.220 1.240 24,112,612 29,653,279 1.2298 1.152 1.142 1.152 1.142 1.161 25,752,879 1.1515 0.00%
2014-07-18 0 1.230 1.220 1.230 1.220 1.250 35,654,260 43,920,130 1.2318 1.152 1.142 1.152 1.142 1.170 38,079,650 1.1534 -1.60%
2014-07-17 0 1.250 1.240 1.250 1.240 1.260 16,263,937 20,315,673 1.2491 1.170 1.161 1.170 1.161 1.180 17,370,296 1.1696 0.81%
2014-07-16 0 1.240 1.230 1.240 1.230 1.260 60,660,995 75,447,127 1.2438 1.161 1.152 1.161 1.152 1.180 64,787,475 1.1645 -1.59%
2014-07-15 0 1.260 1.250 1.260 1.250 1.260 24,227,376 30,394,968 1.2546 1.180 1.170 1.180 1.170 1.180 25,875,450 1.1747 0.80%
2014-07-14 0 1.250 1.260 1.270 1.250 1.280 40,011,062 50,487,535 1.2618 1.170 1.180 1.189 1.170 1.198 42,732,825 1.1815 -1.57%
2014-07-11 0 1.270 1.260 1.270 1.250 1.280 33,460,378 42,259,118 1.2630 1.189 1.180 1.189 1.170 1.198 35,736,529 1.1825 0.79%
2014-07-10 0 1.260 1.260 1.280 1.260 1.300 59,176,337 74,939,778 1.2664 1.180 1.180 1.198 1.180 1.217 63,201,823 1.1857 -2.33%
2014-07-09 0 1.290 1.280 1.290 1.270 1.300 30,773,000 39,454,810 1.2821 1.208 1.198 1.208 1.189 1.217 32,866,341 1.2005 -0.77%
2014-07-08 0 1.300 1.300 1.310 1.300 1.340 35,574,135 46,859,876 1.3172 1.217 1.217 1.227 1.217 1.255 37,994,075 1.2333 -2.99%
2014-07-07 0 1.340 1.340 1.350 1.290 1.350 49,243,408 65,115,863 1.3223 1.255 1.255 1.264 1.208 1.264 52,593,204 1.2381 0.75%
2014-07-04 0 1.330 1.320 1.330 1.280 1.340 50,964,144 66,892,201 1.3125 1.245 1.236 1.245 1.198 1.255 54,430,993 1.2289 4.72%
2014-07-03 0 1.270 1.270 1.280 1.260 1.290 37,593,921 48,089,257 1.2792 1.189 1.189 1.198 1.180 1.208 40,151,257 1.1977 -0.78%
2014-07-02 0 1.280 1.280 1.290 1.260 1.290 34,648,403 44,129,998 1.2737 1.198 1.198 1.208 1.180 1.208 37,005,370 1.1925 0.79%
2014-06-30 0 1.270 1.260 1.280 1.250 1.280 28,907,424 36,504,779 1.2628 1.189 1.180 1.198 1.170 1.198 30,873,859 1.1824 0.00%
2014-06-27 0 1.270 1.260 1.270 1.250 1.280 31,831,737 40,243,390 1.2643 1.189 1.180 1.189 1.170 1.198 33,997,099 1.1837 0.79%
2014-06-26 0 1.260 1.260 1.270 1.260 1.280 16,223,000 20,616,512 1.2708 1.180 1.180 1.189 1.180 1.198 17,326,574 1.1899 -0.79%
2014-06-25 0 1.270 1.260 1.270 1.250 1.270 24,292,434 30,674,200 1.2627 1.189 1.180 1.189 1.170 1.189 25,944,933 1.1823 0.79%
2014-06-24 0 1.260 1.250 1.260 1.240 1.260 21,567,049 27,034,625 1.2535 1.180 1.170 1.180 1.161 1.180 23,034,153 1.1737 0.00%
2014-06-23 0 1.260 1.240 1.250 1.240 1.270 60,369,590 76,166,668 1.2617 1.180 1.161 1.170 1.161 1.189 64,476,247 1.1813 -0.79%
2014-06-20 0 1.270 1.270 1.280 1.260 1.290 68,574,422 87,266,026 1.2726 1.189 1.189 1.198 1.180 1.208 73,239,215 1.1915 0.00%
2014-06-19 0 1.270 1.260 1.270 1.250 1.290 66,286,508 84,092,159 1.2686 1.189 1.180 1.189 1.170 1.208 70,795,665 1.1878 0.79%
2014-06-18 0 1.260 1.260 1.270 1.240 1.270 30,291,936 37,973,277 1.2536 1.180 1.180 1.189 1.161 1.189 32,352,553 1.1737 0.00%
2014-06-17 0 1.260 1.250 1.260 1.240 1.260 25,538,800 32,020,061 1.2538 1.180 1.170 1.180 1.161 1.180 27,276,084 1.1739 1.61%
2014-06-16 0 1.240 1.240 1.260 1.240 1.280 35,622,240 44,844,156 1.2589 1.161 1.161 1.180 1.161 1.198 38,045,452 1.1787 -2.36%
2014-06-13 0 1.270 1.260 1.270 1.240 1.270 31,705,945 39,848,534 1.2568 1.189 1.180 1.189 1.161 1.189 33,862,750 1.1768 0.79%
2014-06-12 0 1.260 1.250 1.260 1.240 1.270 23,223,040 29,205,969 1.2576 1.180 1.170 1.180 1.161 1.189 24,802,793 1.1775 0.24%
2014-06-11 0 1.270 1.270 1.280 1.270 1.290 32,369,990 41,379,852 1.2783 1.177 1.177 1.186 1.177 1.195 34,929,513 1.1847 0.00%
2014-06-10 0 1.270 1.260 1.270 1.230 1.270 61,644,913 77,408,694 1.2557 1.177 1.168 1.177 1.140 1.177 66,519,230 1.1637 1.60%
2014-06-09 0 1.250 1.250 1.260 1.220 1.260 41,729,329 52,136,145 1.2494 1.158 1.158 1.168 1.131 1.168 45,028,903 1.1578 2.46%
2014-06-06 0 1.220 1.220 1.230 1.210 1.250 40,517,548 49,789,232 1.2288 1.131 1.131 1.140 1.121 1.158 43,721,306 1.1388 -1.61%
2014-06-05 0 1.240 1.230 1.240 1.220 1.280 108,074,491 134,647,307 1.2459 1.149 1.140 1.149 1.131 1.186 116,620,035 1.1546 -0.80%
2014-06-04 0 1.250 1.240 1.250 1.230 1.320 113,652,960 143,567,800 1.2632 1.158 1.149 1.158 1.140 1.223 122,639,599 1.1706 -4.58%
2014-06-03 0 1.310 1.310 1.320 1.300 1.320 68,148,377 89,328,275 1.3108 1.214 1.214 1.223 1.205 1.223 73,536,929 1.2147 0.77%
2014-05-30 0 1.300 1.300 1.320 1.290 1.350 69,396,929 91,077,244 1.3124 1.205 1.205 1.223 1.195 1.251 74,884,205 1.2162 -2.26%
2014-05-29 0 1.330 1.320 1.330 1.310 1.380 91,695,550 122,501,690 1.3360 1.233 1.223 1.233 1.214 1.279 98,945,997 1.2381 -2.92%
2014-05-28 0 1.370 1.360 1.370 1.360 1.400 46,381,153 64,000,127 1.3799 1.270 1.260 1.270 1.260 1.297 50,048,551 1.2788 0.00%
2014-05-27 0 1.370 1.370 1.380 1.350 1.380 37,548,737 51,326,860 1.3669 1.270 1.270 1.279 1.251 1.279 40,517,748 1.2668 0.74%
2014-05-26 0 1.360 1.350 1.360 1.320 1.360 45,846,937 61,275,301 1.3365 1.260 1.251 1.260 1.223 1.260 49,472,094 1.2386 1.49%
2014-05-23 0 1.340 1.340 1.350 1.330 1.360 43,511,080 58,414,204 1.3425 1.242 1.242 1.251 1.233 1.260 46,951,539 1.2441 0.00%
2014-05-22 0 1.340 1.330 1.340 1.330 1.360 45,058,369 60,579,075 1.3445 1.242 1.233 1.242 1.233 1.260 48,621,173 1.2459 -0.74%
2014-05-21 0 1.350 1.340 1.350 1.320 1.350 49,119,305 65,658,873 1.3367 1.251 1.242 1.251 1.223 1.251 53,003,211 1.2388 0.75%
2014-05-20 0 1.340 1.340 1.350 1.340 1.430 97,437,976 133,888,558 1.3741 1.242 1.242 1.251 1.242 1.325 105,142,482 1.2734 -2.90%
2014-05-19 0 1.380 1.390 1.400 1.380 1.410 39,138,677 54,495,042 1.3924 1.279 1.288 1.297 1.279 1.307 42,233,406 1.2903 0.00%
2014-05-16 0 1.380 1.380 1.390 1.360 1.400 33,817,615 46,693,471 1.3807 1.279 1.279 1.288 1.260 1.297 36,491,603 1.2796 -2.13%
2014-05-15 0 1.410 1.390 1.410 1.370 1.420 65,596,756 91,579,652 1.3961 1.307 1.288 1.307 1.270 1.316 70,783,549 1.2938 1.44%
2014-05-14 0 1.390 1.380 1.390 1.340 1.400 77,482,136 106,289,295 1.3718 1.288 1.279 1.288 1.242 1.297 83,608,716 1.2713 3.73%
2014-05-13 0 1.340 1.340 1.350 1.340 1.410 47,973,283 65,330,396 1.3618 1.242 1.242 1.251 1.242 1.307 51,766,572 1.2620 -4.29%
2014-05-12 0 1.400 1.390 1.400 1.360 1.400 30,832,547 42,652,280 1.3834 1.297 1.288 1.297 1.260 1.297 33,270,503 1.2820 1.45%
2014-05-09 0 1.380 1.370 1.380 1.370 1.450 90,020,395 125,776,269 1.3972 1.279 1.270 1.279 1.270 1.344 97,138,386 1.2948 -4.17%
2014-05-08 0 1.440 1.430 1.440 1.430 1.470 63,149,226 91,690,073 1.4520 1.334 1.325 1.334 1.325 1.362 68,142,490 1.3456 0.00%
2014-05-07 0 1.440 1.430 1.440 1.430 1.480 44,784,097 64,801,747 1.4470 1.334 1.325 1.334 1.325 1.372 48,325,215 1.3410 -2.04%
2014-05-05 0 1.470 1.460 1.470 1.450 1.490 38,254,694 56,152,255 1.4679 1.362 1.353 1.362 1.344 1.381 41,279,526 1.3603 0.00%
2014-05-02 0 1.470 1.460 1.470 1.440 1.480 60,496,000 88,467,280 1.4624 1.362 1.353 1.362 1.334 1.372 65,279,471 1.3552 0.68%
2014-04-30 0 1.460 1.450 1.460 1.430 1.480 136,414,462 198,715,057 1.4567 1.353 1.344 1.353 1.325 1.372 147,200,872 1.3500 0.69%
2014-04-29 0 1.450 1.450 1.460 1.430 1.490 60,188,001 87,517,886 1.4541 1.344 1.344 1.353 1.325 1.381 64,947,119 1.3475 -2.68%
2014-04-28 0 1.490 1.490 1.500 1.440 1.500 83,653,248 122,403,399 1.4632 1.381 1.381 1.390 1.334 1.390 90,267,783 1.3560 2.76%
2014-04-25 0 1.450 1.450 1.470 1.450 1.500 65,137,300 95,836,560 1.4713 1.344 1.344 1.362 1.344 1.390 70,287,763 1.3635 -3.33%
2014-04-24 0 1.500 1.490 1.500 1.470 1.520 251,945,220 376,248,615 1.4934 1.390 1.381 1.390 1.362 1.409 271,866,748 1.3839 4.90%
2014-04-23 0 1.430 1.420 1.430 1.420 1.440 64,123,066 91,678,692 1.4297 1.325 1.316 1.325 1.316 1.334 69,193,333 1.3250 -0.69%
2014-04-22 0 1.440 1.430 1.440 1.420 1.470 58,855,792 84,682,595 1.4388 1.334 1.325 1.334 1.316 1.362 63,509,571 1.3334 -1.37%
2014-04-17 0 1.460 1.450 1.470 1.440 1.480 127,003,083 185,235,218 1.4585 1.353 1.344 1.362 1.334 1.372 137,045,327 1.3516 1.39%
2014-04-16 0 1.440 1.430 1.440 1.390 1.440 104,599,600 148,708,413 1.4217 1.334 1.325 1.334 1.288 1.334 112,870,381 1.3175 2.86%
2014-04-15 0 1.400 1.400 1.410 1.380 1.430 72,387,040 101,244,813 1.3987 1.297 1.297 1.307 1.279 1.325 78,110,746 1.2962 0.00%
2014-04-14 0 1.400 1.390 1.400 1.390 1.460 120,753,000 169,865,123 1.4067 1.297 1.288 1.297 1.288 1.353 130,301,045 1.3036 -3.45%
2014-04-11 0 1.450 1.440 1.450 1.400 1.450 92,081,400 131,255,188 1.4254 1.344 1.334 1.344 1.297 1.344 99,362,356 1.3210 0.69%
2014-04-10 0 1.440 1.430 1.450 1.390 1.450 120,837,620 172,407,404 1.4268 1.334 1.325 1.344 1.288 1.344 130,392,356 1.3222 1.41%
2014-04-09 0 1.420 1.410 1.420 1.390 1.440 149,851,241 211,851,309 1.4137 1.316 1.307 1.316 1.288 1.334 161,700,109 1.3101 0.71%
2014-04-08 0 1.410 1.410 1.420 1.320 1.440 299,318,627 414,938,822 1.3863 1.307 1.307 1.316 1.223 1.334 322,986,012 1.2847 7.63%
2014-04-07 0 1.310 1.290 1.310 1.290 1.320 75,214,854 98,057,043 1.3037 1.214 1.195 1.214 1.195 1.223 81,162,158 1.2082 -0.76%
2014-04-04 0 1.320 1.310 1.320 1.290 1.320 99,581,934 130,177,698 1.3072 1.223 1.214 1.223 1.195 1.223 107,455,964 1.2115 0.76%
2014-04-03 0 1.310 1.300 1.310 1.260 1.310 123,373,800 158,369,327 1.2837 1.214 1.205 1.214 1.168 1.214 133,129,074 1.1896 3.15%
2014-04-02 0 1.270 1.270 1.280 1.270 1.310 93,509,600 119,518,988 1.2781 1.177 1.177 1.186 1.177 1.214 100,903,486 1.1845 -2.31%
2014-04-01 0 1.320 1.310 1.320 1.310 1.330 57,607,256 75,715,657 1.3143 1.205 1.196 1.205 1.196 1.214 63,118,655 1.1996 0.76%
2014-03-31 0 1.310 1.300 1.310 1.300 1.340 56,365,061 74,049,331 1.3137 1.196 1.186 1.196 1.186 1.223 61,757,617 1.1990 0.00%
2014-03-28 0 1.310 1.310 1.320 1.310 1.350 89,136,000 118,321,555 1.3274 1.196 1.196 1.205 1.196 1.232 97,663,816 1.2115 -1.50%
2014-03-27 0 1.330 1.320 1.330 1.280 1.340 97,063,020 128,185,745 1.3206 1.214 1.205 1.214 1.168 1.223 106,349,229 1.2053 0.00%
2014-03-26 0 1.330 1.310 1.320 1.310 1.340 45,066,000 59,658,329 1.3238 1.214 1.196 1.205 1.196 1.223 49,377,553 1.2082 1.53%
2014-03-25 0 1.310 1.300 1.310 1.300 1.350 149,370,016 198,964,347 1.3320 1.196 1.186 1.196 1.186 1.232 163,660,538 1.2157 0.77%
2014-03-24 0 1.300 1.300 1.310 1.280 1.320 116,103,151 151,051,706 1.3010 1.186 1.186 1.196 1.168 1.205 127,210,967 1.1874 4.00%
2014-03-21 0 1.250 1.250 1.270 1.240 1.350 234,876,396 303,607,116 1.2926 1.141 1.141 1.159 1.132 1.232 257,347,481 1.1798 4.17%
2014-03-20 0 1.200 1.190 1.200 1.140 1.230 90,276,452 107,101,023 1.1864 1.095 1.086 1.095 1.040 1.123 98,913,377 1.0828 3.45%
2014-03-19 0 1.160 1.150 1.160 1.150 1.220 81,777,000 95,987,390 1.1738 1.059 1.050 1.059 1.050 1.113 89,600,766 1.0713 -2.52%
2014-03-18 0 1.190 1.180 1.190 1.180 1.210 29,894,456 35,620,499 1.1915 1.086 1.077 1.086 1.077 1.104 32,754,517 1.0875 -0.83%
2014-03-17 0 1.200 1.200 1.210 1.190 1.230 60,132,000 72,819,840 1.2110 1.095 1.095 1.104 1.086 1.123 65,884,946 1.1053 0.00%
2014-03-14 0 1.200 1.200 1.210 1.180 1.230 89,377,597 107,191,059 1.1993 1.095 1.095 1.104 1.077 1.123 97,928,527 1.0946 0.00%
2014-03-13 0 1.200 1.200 1.210 1.190 1.250 86,138,211 105,231,725 1.2217 1.095 1.095 1.104 1.086 1.141 94,379,223 1.1150 0.00%
2014-03-12 0 1.200 1.190 1.200 1.180 1.260 108,557,000 131,638,870 1.2126 1.095 1.086 1.095 1.077 1.150 118,942,861 1.1067 -1.64%
2014-03-11 0 1.220 1.220 1.230 1.150 1.250 167,318,593 199,546,327 1.1926 1.113 1.113 1.123 1.050 1.141 183,326,291 1.0885 2.52%
2014-03-10 0 1.190 1.190 1.200 1.160 1.270 133,582,360 160,714,219 1.2031 1.086 1.086 1.095 1.059 1.159 146,362,446 1.0981 -6.30%
2014-03-07 0 1.270 1.270 1.280 1.250 1.290 72,600,900 92,348,124 1.2720 1.159 1.159 1.168 1.141 1.177 79,546,770 1.1609 0.79%
2014-03-06 0 1.260 1.250 1.260 1.230 1.270 69,967,890 87,407,825 1.2493 1.150 1.141 1.150 1.123 1.159 76,661,855 1.1402 0.80%
2014-03-05 0 1.250 1.240 1.260 1.230 1.290 66,967,240 84,332,729 1.2593 1.141 1.132 1.150 1.123 1.177 73,374,127 1.1494 -1.57%
2014-03-04 0 1.270 1.270 1.280 1.260 1.280 36,692,508 46,633,680 1.2709 1.159 1.159 1.168 1.150 1.168 40,202,952 1.1600 0.00%
2014-03-03 0 1.270 1.270 1.280 1.270 1.300 63,503,000 81,361,629 1.2812 1.159 1.159 1.168 1.159 1.186 69,578,457 1.1694 -2.31%
2014-02-28 0 1.300 1.300 1.310 1.290 1.320 41,469,327 53,977,005 1.3016 1.186 1.186 1.196 1.177 1.205 45,436,779 1.1880 -0.76%
2014-02-27 0 1.310 1.300 1.310 1.280 1.310 52,186,774 67,817,242 1.2995 1.196 1.186 1.196 1.168 1.196 57,179,585 1.1860 1.55%
2014-02-26 0 1.290 1.280 1.290 1.280 1.320 107,056,980 138,495,812 1.2937 1.177 1.168 1.177 1.168 1.205 117,299,331 1.1807 -2.27%
2014-02-25 0 1.320 1.310 1.320 1.290 1.330 66,666,977 87,112,216 1.3067 1.205 1.196 1.205 1.177 1.214 73,045,137 1.1926 0.00%
2014-02-24 0 1.320 1.310 1.320 1.310 1.340 23,556,000 31,031,430 1.3173 1.205 1.196 1.205 1.196 1.223 25,809,649 1.2023 0.00%
2014-02-21 0 1.320 1.320 1.330 1.300 1.350 63,721,897 83,836,263 1.3157 1.205 1.205 1.214 1.186 1.232 69,818,296 1.2008 -1.49%
2014-02-20 0 1.340 1.330 1.350 1.330 1.370 65,329,300 88,073,952 1.3482 1.223 1.214 1.232 1.214 1.250 71,579,482 1.2304 -1.47%
2014-02-19 0 1.360 1.350 1.360 1.340 1.370 60,692,000 82,003,595 1.3511 1.241 1.232 1.241 1.223 1.250 66,498,523 1.2332 -0.73%
2014-02-18 0 1.370 1.350 1.360 1.330 1.380 101,718,446 138,403,065 1.3606 1.250 1.232 1.241 1.214 1.260 111,450,049 1.2418 3.01%
2014-02-17 0 1.330 1.330 1.340 1.320 1.350 76,372,600 102,118,590 1.3371 1.214 1.214 1.223 1.205 1.232 83,679,316 1.2204 0.00%
2014-02-14 0 1.330 1.320 1.330 1.310 1.340 16,683,673 22,090,449 1.3241 1.214 1.205 1.214 1.196 1.223 18,279,833 1.2085 0.76%
2014-02-13 0 1.320 1.310 1.320 1.310 1.330 28,383,000 37,442,025 1.3192 1.205 1.196 1.205 1.196 1.214 31,098,457 1.2040 -0.75%
2014-02-12 0 1.330 1.320 1.330 1.310 1.340 47,085,507 62,257,770 1.3222 1.214 1.205 1.214 1.196 1.223 51,590,270 1.2068 2.31%
2014-02-11 0 1.300 1.290 1.300 1.290 1.330 82,063,997 106,864,646 1.3022 1.186 1.177 1.186 1.177 1.214 89,915,221 1.1885 -0.76%
2014-02-10 0 1.310 1.310 1.320 1.310 1.370 67,713,000 89,942,100 1.3283 1.196 1.196 1.205 1.196 1.250 74,191,236 1.2123 -3.68%
2014-02-07 0 1.360 1.350 1.360 1.350 1.390 105,170,493 143,842,589 1.3677 1.241 1.232 1.241 1.232 1.269 115,232,360 1.2483 0.74%
2014-02-06 0 1.350 1.350 1.360 1.300 1.370 102,712,430 137,560,962 1.3393 1.232 1.232 1.241 1.186 1.250 112,539,130 1.2223 3.85%
2014-02-05 0 1.300 1.290 1.300 1.290 1.320 47,802,600 62,407,582 1.3055 1.186 1.177 1.186 1.177 1.205 52,375,968 1.1915 0.78%
2014-02-04 0 1.290 1.290 1.300 1.280 1.330 78,502,489 101,868,035 1.2976 1.177 1.177 1.186 1.168 1.214 86,012,976 1.1843 -4.44%
2014-01-30 0 1.350 1.330 1.340 1.290 1.360 52,048,000 69,196,465 1.3295 1.232 1.214 1.223 1.177 1.241 57,027,534 1.2134 3.05%
2014-01-29 0 1.310 1.310 1.320 1.270 1.320 49,153,000 64,194,490 1.3060 1.196 1.196 1.205 1.159 1.205 53,855,564 1.1920 3.15%
2014-01-28 0 1.270 1.270 1.280 1.270 1.330 53,015,923 68,129,838 1.2851 1.159 1.159 1.168 1.159 1.214 58,088,060 1.1729 -1.55%
2014-01-27 0 1.290 1.280 1.290 1.250 1.300 67,648,000 86,586,798 1.2800 1.177 1.168 1.177 1.141 1.186 74,120,017 1.1682 -1.53%
2014-01-24 0 1.310 1.290 1.310 1.290 1.320 70,308,960 91,602,528 1.3029 1.196 1.177 1.196 1.177 1.205 77,035,556 1.1891 -1.50%
2014-01-23 0 1.330 1.320 1.330 1.310 1.340 34,108,228 45,136,701 1.3233 1.214 1.205 1.214 1.196 1.223 37,371,429 1.2078 0.00%
2014-01-22 0 1.330 1.320 1.330 1.310 1.380 126,205,686 169,571,658 1.3436 1.214 1.205 1.214 1.196 1.260 138,280,032 1.2263 -0.75%
2014-01-21 0 1.340 1.340 1.350 1.330 1.400 208,851,500 285,085,843 1.3650 1.223 1.223 1.232 1.214 1.278 228,832,733 1.2458 6.35%
2014-01-20 0 1.260 1.260 1.270 1.250 1.290 119,832,588 151,217,922 1.2619 1.150 1.150 1.159 1.141 1.177 131,297,207 1.1517 -1.56%
2014-01-17 0 1.280 1.280 1.290 1.280 1.350 185,074,660 241,365,142 1.3042 1.168 1.168 1.177 1.168 1.232 202,781,116 1.1903 -5.19%
2014-01-16 0 1.350 1.340 1.350 1.340 1.390 105,196,000 142,212,350 1.3519 1.232 1.223 1.232 1.223 1.269 115,260,308 1.2338 -2.17%
2014-01-15 0 1.380 1.370 1.380 1.370 1.450 103,229,132 145,282,495 1.4074 1.260 1.250 1.260 1.250 1.323 113,105,266 1.2845 -1.43%
2014-01-14 0 1.400 1.400 1.410 1.370 1.420 104,006,200 145,620,362 1.4001 1.278 1.278 1.287 1.250 1.296 113,956,677 1.2779 0.72%
2014-01-13 0 1.390 1.380 1.390 1.360 1.390 51,833,596 71,355,227 1.3766 1.269 1.260 1.269 1.241 1.269 56,792,618 1.2564 0.72%
2014-01-10 0 1.380 1.370 1.380 1.360 1.400 65,688,861 90,286,640 1.3745 1.260 1.250 1.260 1.241 1.278 71,973,443 1.2544 -0.72%
2014-01-09 0 1.390 1.380 1.390 1.360 1.400 69,888,400 96,475,828 1.3804 1.269 1.260 1.269 1.241 1.278 76,574,760 1.2599 1.46%
2014-01-08 0 1.370 1.370 1.380 1.360 1.400 91,748,300 126,822,253 1.3823 1.250 1.250 1.260 1.241 1.278 100,526,040 1.2616 -0.72%
2014-01-07 0 1.380 1.370 1.380 1.370 1.420 66,819,559 92,636,746 1.3864 1.260 1.250 1.260 1.250 1.296 73,212,317 1.2653 -0.72%
2014-01-06 0 1.390 1.380 1.390 1.380 1.430 79,606,400 111,586,198 1.4017 1.269 1.260 1.269 1.260 1.305 87,222,500 1.2793 -2.11%
2014-01-03 0 1.420 1.420 1.430 1.410 1.460 81,212,757 115,959,645 1.4279 1.296 1.296 1.305 1.287 1.333 88,982,541 1.3032 -2.07%
2014-01-02 0 1.450 1.450 1.460 1.390 1.470 141,105,560 202,370,346 1.4342 1.323 1.323 1.333 1.269 1.342 154,605,406 1.3089 1.40%
2013-12-31 0 1.430 1.430 1.440 1.360 1.440 118,994,000 167,451,000 1.4072 1.305 1.305 1.314 1.241 1.314 130,378,389 1.2843 5.93%
2013-12-30 0 1.350 1.350 1.370 1.340 1.390 48,652,466 66,015,674 1.3569 1.232 1.232 1.250 1.223 1.269 53,307,143 1.2384 -2.17%
2013-12-27 0 1.380 1.370 1.380 1.350 1.390 45,244,000 61,771,285 1.3653 1.260 1.250 1.260 1.232 1.269 49,572,582 1.2461 -0.72%
2013-12-24 0 1.390 1.380 1.390 1.380 1.410 22,494,017 31,262,168 1.3898 1.269 1.260 1.269 1.260 1.287 24,646,064 1.2684 0.00%
2013-12-23 0 1.390 1.390 1.400 1.320 1.400 99,344,343 135,256,843 1.3615 1.269 1.269 1.278 1.205 1.278 108,848,811 1.2426 2.96%
2013-12-20 0 1.350 1.330 1.350 1.260 1.350 158,558,120 206,303,291 1.3011 1.232 1.214 1.232 1.150 1.232 173,727,686 1.1875 0.75%
2013-12-19 0 1.340 1.330 1.340 1.320 1.440 205,881,680 280,009,922 1.3601 1.223 1.214 1.223 1.205 1.314 225,578,784 1.2413 -5.63%
2013-12-18 0 1.420 1.410 1.420 1.390 1.470 213,440,960 304,295,863 1.4257 1.296 1.287 1.296 1.269 1.342 233,861,275 1.3012 0.00%
2013-12-17 0 1.420 1.410 1.420 1.370 1.420 148,215,869 207,709,241 1.4014 1.296 1.287 1.296 1.250 1.296 162,395,972 1.2790 3.65%
2013-12-16 0 1.370 1.360 1.370 1.350 1.400 108,772,200 149,482,928 1.3743 1.250 1.241 1.250 1.232 1.278 119,178,650 1.2543 1.48%
2013-12-13 0 1.350 1.340 1.360 1.310 1.370 106,636,000 143,843,915 1.3489 1.232 1.223 1.241 1.196 1.250 116,838,075 1.2311 2.27%
2013-12-12 0 1.320 1.310 1.320 1.260 1.330 95,058,265 123,382,128 1.2980 1.205 1.196 1.205 1.150 1.214 104,152,676 1.1846 3.13%
2013-12-11 0 1.280 1.280 1.290 1.270 1.310 184,085,938 238,055,727 1.2932 1.168 1.168 1.177 1.159 1.196 201,697,801 1.1803 0.00%
2013-12-10 0 1.280 1.280 1.290 1.260 1.310 254,902,540 328,754,438 1.2897 1.168 1.168 1.177 1.150 1.196 279,289,566 1.1771 2.40%
2013-12-09 0 1.250 1.240 1.250 1.230 1.300 122,974,028 154,528,222 1.2566 1.141 1.132 1.141 1.123 1.186 134,739,194 1.1469 -1.57%
2013-12-06 0 1.270 1.260 1.270 1.240 1.300 235,764,800 296,967,999 1.2596 1.159 1.150 1.159 1.132 1.186 258,320,881 1.1496 -1.55%
2013-12-05 0 1.290 1.280 1.290 1.270 1.340 105,499,443 136,791,057 1.2966 1.177 1.168 1.177 1.159 1.223 115,592,782 1.1834 -2.27%
2013-12-04 0 1.320 1.310 1.320 1.310 1.350 142,039,388 189,026,893 1.3308 1.205 1.196 1.205 1.196 1.232 155,628,575 1.2146 -1.49%
2013-12-03 0 1.340 1.340 1.350 1.270 1.370 212,757,206 283,190,105 1.3310 1.223 1.223 1.232 1.159 1.250 233,112,105 1.2148 3.88%
2013-12-02 0 1.290 1.280 1.290 1.270 1.370 288,084,963 379,199,532 1.3163 1.177 1.168 1.177 1.159 1.250 315,646,616 1.2013 -4.44%
2013-11-29 0 1.350 1.340 1.350 1.340 1.470 207,832,708 290,525,044 1.3979 1.232 1.223 1.232 1.223 1.342 227,716,471 1.2758 -7.53%
2013-11-28 0 1.460 1.450 1.460 1.440 1.480 122,655,582 178,584,247 1.4560 1.333 1.323 1.333 1.314 1.351 134,390,282 1.3288 0.00%
2013-11-27 0 1.460 1.460 1.470 1.450 1.480 59,707,292 87,425,901 1.4642 1.333 1.333 1.342 1.323 1.351 65,419,606 1.3364 0.00%
2013-11-26 0 1.460 1.450 1.460 1.450 1.490 96,277,043 141,399,218 1.4687 1.333 1.323 1.333 1.323 1.360 105,488,057 1.3404 -0.68%
2013-11-25 0 1.470 1.460 1.470 1.460 1.520 102,186,826 151,642,041 1.4840 1.342 1.333 1.342 1.333 1.387 111,963,240 1.3544 -0.68%
2013-11-22 0 1.480 1.460 1.480 1.460 1.490 82,830,477 121,854,814 1.4711 1.351 1.333 1.351 1.333 1.360 90,755,031 1.3427 2.07%
2013-11-21 0 1.450 1.440 1.450 1.440 1.510 146,219,847 213,897,284 1.4628 1.323 1.314 1.323 1.314 1.378 160,208,987 1.3351 -2.03%
2013-11-20 0 1.480 1.470 1.480 1.410 1.490 159,303,584 232,464,690 1.4593 1.351 1.342 1.351 1.287 1.360 174,544,470 1.3318 4.96%
2013-11-19 0 1.410 1.400 1.410 1.390 1.500 284,001,516 412,518,873 1.4525 1.287 1.278 1.287 1.269 1.369 311,172,498 1.3257 -2.08%
2013-11-18 0 1.440 1.430 1.440 1.410 1.450 132,756,423 189,247,188 1.4255 1.314 1.305 1.314 1.287 1.323 145,457,490 1.3010 2.86%
2013-11-15 0 1.400 1.400 1.410 1.390 1.430 107,343,380 150,922,897 1.4060 1.278 1.278 1.287 1.269 1.305 117,613,132 1.2832 -1.41%
2013-11-14 0 1.420 1.410 1.420 1.380 1.430 179,009,374 251,927,059 1.4073 1.296 1.287 1.296 1.260 1.305 196,135,552 1.2845 2.90%
2013-11-13 0 1.380 1.370 1.380 1.320 1.390 197,062,385 267,744,572 1.3587 1.260 1.250 1.260 1.205 1.269 215,915,730 1.2400 4.55%
2013-11-12 0 1.320 1.320 1.330 1.300 1.330 61,237,000 80,562,724 1.3156 1.205 1.205 1.214 1.186 1.214 67,095,664 1.2007 0.00%
2013-11-11 0 1.320 1.310 1.320 1.310 1.350 173,127,398 229,740,515 1.3270 1.205 1.196 1.205 1.196 1.232 189,690,836 1.2111 0.76%
2013-11-08 0 1.310 1.300 1.310 1.260 1.320 230,279,610 297,745,390 1.2930 1.196 1.186 1.196 1.150 1.205 252,310,912 1.1801 -0.76%
2013-11-07 0 1.320 1.310 1.320 1.280 1.320 104,129,840 135,568,585 1.3019 1.205 1.196 1.205 1.168 1.205 114,092,146 1.1882 1.54%
2013-11-06 0 1.300 1.290 1.300 1.270 1.320 159,561,765 206,802,607 1.2961 1.186 1.177 1.186 1.159 1.205 174,827,352 1.1829 3.17%
2013-11-05 0 1.260 1.270 1.280 1.250 1.310 110,953,237 140,999,379 1.2708 1.150 1.159 1.168 1.141 1.196 121,568,351 1.1598 -2.33%
2013-11-04 0 1.290 1.280 1.290 1.270 1.310 176,581,368 228,025,784 1.2913 1.177 1.168 1.177 1.159 1.196 193,475,254 1.1786 2.38%
2013-11-01 0 1.260 1.250 1.260 1.190 1.280 228,291,300 284,577,534 1.2466 1.150 1.141 1.150 1.086 1.168 250,132,376 1.1377 5.00%
2013-10-31 0 1.200 1.190 1.210 1.170 1.210 133,727,222 159,365,247 1.1917 1.095 1.086 1.104 1.068 1.104 146,521,168 1.0877 -0.83%
2013-10-30 0 1.210 1.200 1.210 1.170 1.210 149,429,940 178,311,973 1.1933 1.104 1.095 1.104 1.068 1.104 163,726,195 1.0891 1.68%
2013-10-29 0 1.190 1.180 1.190 1.180 1.250 168,758,388 202,441,609 1.1996 1.086 1.077 1.086 1.077 1.141 184,903,834 1.0948 -4.03%
2013-10-28 0 1.240 1.230 1.240 1.220 1.260 82,674,500 102,545,476 1.2404 1.132 1.123 1.132 1.113 1.150 90,584,132 1.1320 0.81%
2013-10-25 0 1.230 1.220 1.230 1.190 1.260 278,442,095 341,526,268 1.2266 1.123 1.113 1.123 1.086 1.150 305,081,196 1.1195 2.50%
2013-10-24 0 1.200 1.190 1.200 1.140 1.220 178,180,806 211,353,977 1.1862 1.095 1.086 1.095 1.040 1.113 195,227,713 1.0826 5.26%
2013-10-23 0 1.140 1.150 1.160 1.140 1.210 205,109,000 240,642,150 1.1732 1.040 1.050 1.059 1.040 1.104 224,732,180 1.0708 -1.72%
2013-10-22 0 1.160 1.140 1.150 1.140 1.210 201,579,606 235,169,186 1.1666 1.059 1.040 1.050 1.040 1.104 220,865,122 1.0648 -4.13%
2013-10-21 0 1.210 1.200 1.210 1.190 1.230 82,368,596 99,235,637 1.2048 1.104 1.095 1.104 1.086 1.123 90,248,961 1.0996 -0.82%
2013-10-18 0 1.220 1.210 1.220 1.200 1.250 158,009,818 192,155,859 1.2161 1.113 1.104 1.113 1.095 1.141 173,126,927 1.1099 2.52%
2013-10-17 0 1.190 1.190 1.200 1.170 1.230 171,924,705 206,419,629 1.2006 1.086 1.086 1.095 1.068 1.123 188,373,079 1.0958 -0.83%
2013-10-16 0 1.200 1.190 1.200 1.160 1.230 466,501,823 556,638,321 1.1932 1.095 1.086 1.095 1.059 1.123 511,132,967 1.0890 6.19%
2013-10-15 0 1.130 1.130 1.140 1.100 1.140 209,248,155 234,594,894 1.1211 1.031 1.031 1.040 1.004 1.040 229,267,336 1.0232 5.61%
2013-10-11 0 1.070 1.070 1.080 1.050 1.110 294,583,335 317,657,353 1.0783 0.977 0.977 0.986 0.958 1.013 322,766,700 0.9842 2.88%
2013-10-10 0 1.040 1.040 1.050 1.020 1.060 95,328,002 98,867,762 1.0371 0.949 0.949 0.958 0.931 0.967 104,448,219 0.9466 -0.95%
2013-10-09 0 1.050 1.050 1.060 1.050 1.100 113,764,856 121,590,185 1.0688 0.958 0.958 0.967 0.958 1.004 124,648,963 0.9755 -4.55%
2013-10-08 0 1.100 1.090 1.100 1.070 1.100 179,308,763 194,492,406 1.0847 1.004 0.995 1.004 0.977 1.004 196,463,584 0.9900 1.85%
2013-10-07 0 1.080 1.070 1.080 1.030 1.100 241,725,380 259,477,780 1.0734 0.986 0.977 0.986 0.940 1.004 264,851,721 0.9797 2.86%
2013-10-04 0 1.050 1.040 1.050 1.010 1.050 101,474,000 104,292,155 1.0278 0.958 0.949 0.958 0.922 0.958 111,182,217 0.9380 1.94%
2013-10-03 0 1.030 1.020 1.030 1.020 1.050 75,029,605 77,662,015 1.0351 0.940 0.931 0.940 0.931 0.958 82,207,834 0.9447 0.98%
2013-10-02 0 1.020 1.020 1.030 0.990 1.030 86,098,844 87,588,135 1.0173 0.931 0.931 0.940 0.904 0.940 94,336,089 0.9285 3.03%
2013-09-30 0 0.990 0.980 0.990 0.970 1.000 131,105,065 129,038,941 0.9842 0.904 0.894 0.904 0.885 0.913 143,648,144 0.8983 -1.98%
2013-09-27 0 1.010 0.990 1.000 0.990 1.030 107,160,575 107,309,326 1.0014 0.922 0.904 0.913 0.904 0.940 117,412,837 0.9139 -0.98%
2013-09-26 0 1.020 1.010 1.020 1.000 1.040 108,135,052 110,381,607 1.0208 0.931 0.922 0.931 0.913 0.949 118,480,545 0.9316 0.00%
2013-09-25 0 1.020 1.010 1.020 1.010 1.060 196,128,000 201,235,645 1.0260 0.931 0.922 0.931 0.922 0.967 214,891,950 0.9365 -2.86%
2013-09-24 0 1.050 1.050 1.060 0.980 1.070 266,284,538 271,627,076 1.0201 0.958 0.958 0.967 0.894 0.977 291,760,502 0.9310 7.14%
2013-09-23 0 0.980 0.980 0.990 0.970 1.000 78,140,000 76,578,832 0.9800 0.894 0.894 0.904 0.885 0.913 85,615,807 0.8944 -1.01%
2013-09-19 0 0.990 0.990 1.000 0.970 1.000 195,574,793 193,548,292 0.9896 0.904 0.904 0.913 0.885 0.913 214,285,817 0.9032 3.13%
2013-09-18 0 0.960 0.960 0.970 0.940 0.970 57,688,386 55,065,094 0.9545 0.876 0.876 0.885 0.858 0.885 63,207,547 0.8712 0.73%
2013-09-17 0 0.960 0.950 0.960 0.940 0.970 118,532,240 113,420,931 0.9569 0.870 0.861 0.870 0.852 0.879 130,826,394 0.8670 1.05%
2013-09-16 0 0.950 0.950 0.960 0.920 0.960 149,119,880 141,122,351 0.9464 0.861 0.861 0.870 0.834 0.870 164,586,582 0.8574 4.40%
2013-09-13 0 0.910 0.900 0.910 0.900 0.930 76,157,000 69,571,495 0.9135 0.824 0.815 0.824 0.815 0.843 84,055,998 0.8277 -2.15%
2013-09-12 0 0.930 0.920 0.930 0.920 0.960 117,712,000 109,772,130 0.9325 0.843 0.834 0.843 0.834 0.870 129,921,079 0.8449 -3.12%
2013-09-11 0 0.960 0.950 0.960 0.920 0.970 259,249,840 246,985,179 0.9527 0.870 0.861 0.870 0.834 0.879 286,139,212 0.8632 1.05%
2013-09-10 0 0.950 0.940 0.950 0.910 0.950 300,734,810 281,236,007 0.9352 0.861 0.852 0.861 0.824 0.861 331,927,000 0.8473 3.26%
2013-09-09 0 0.920 0.900 0.910 0.890 0.930 184,350,000 167,769,080 0.9101 0.834 0.815 0.824 0.806 0.843 203,470,767 0.8245 1.10%
2013-09-06 0 0.910 0.910 0.920 0.870 0.920 300,256,448 268,845,278 0.8954 0.824 0.824 0.834 0.788 0.834 331,399,022 0.8112 4.60%
2013-09-05 0 0.870 0.860 0.870 0.850 0.880 215,986,700 186,904,316 0.8654 0.788 0.779 0.788 0.770 0.797 238,388,823 0.7840 3.57%
2013-09-04 0 0.840 0.830 0.840 0.790 0.850 283,072,400 233,929,033 0.8264 0.761 0.752 0.761 0.716 0.770 312,432,646 0.7487 6.33%
2013-09-03 0 0.790 0.780 0.790 0.780 0.800 108,087,000 85,777,870 0.7936 0.716 0.707 0.716 0.707 0.725 119,297,775 0.7190 -1.25%
2013-09-02 0 0.800 0.790 0.800 0.790 0.820 96,897,854 77,842,836 0.8033 0.725 0.716 0.725 0.716 0.743 106,948,092 0.7279 0.00%
2013-08-30 0 0.800 0.800 0.810 0.790 0.810 161,894,987 129,209,077 0.7981 0.725 0.725 0.734 0.716 0.734 178,686,722 0.7231 -1.23%
2013-08-29 0 0.810 0.800 0.810 0.800 0.840 210,846,232 172,775,039 0.8194 0.734 0.725 0.734 0.725 0.761 232,715,186 0.7424 -2.41%
2013-08-28 0 0.830 0.820 0.830 0.810 0.850 263,634,000 217,503,084 0.8250 0.752 0.743 0.752 0.734 0.770 290,978,097 0.7475 5.06%
2013-08-27 0 0.790 0.780 0.790 0.770 0.800 84,407,880 66,245,116 0.7848 0.716 0.707 0.716 0.698 0.725 93,162,658 0.7111 2.60%
2013-08-26 0 0.770 0.770 0.780 0.760 0.790 53,452,000 41,509,470 0.7766 0.698 0.698 0.707 0.689 0.716 58,996,037 0.7036 -2.53%
2013-08-23 0 0.790 0.780 0.790 0.780 0.800 34,385,540 27,139,445 0.7893 0.716 0.707 0.716 0.707 0.725 37,952,005 0.7151 -1.25%
2013-08-22 0 0.800 0.790 0.800 0.780 0.800 25,274,952 20,006,915 0.7916 0.725 0.716 0.725 0.707 0.725 27,896,468 0.7172 1.27%
2013-08-21 0 0.790 0.790 0.800 0.780 0.800 32,613,760 25,884,296 0.7937 0.716 0.716 0.725 0.707 0.725 35,996,457 0.7191 1.28%
2013-08-20 0 0.780 0.780 0.790 0.780 0.830 79,787,000 64,186,530 0.8045 0.707 0.707 0.716 0.707 0.752 88,062,501 0.7289 -3.70%
2013-08-19 0 0.810 0.800 0.810 0.800 0.830 40,825,952 33,144,448 0.8118 0.734 0.725 0.734 0.725 0.752 45,060,416 0.7356 1.25%
2013-08-16 0 0.800 0.800 0.810 0.800 0.810 26,970,320 21,731,454 0.8058 0.725 0.725 0.734 0.725 0.734 29,767,679 0.7300 -1.23%
2013-08-15 0 0.810 0.800 0.810 0.800 0.810 35,963,284 29,071,136 0.8084 0.734 0.725 0.734 0.725 0.734 39,693,393 0.7324 0.00%
2013-08-13 0 0.810 0.800 0.810 0.800 0.830 106,750,500 87,059,990 0.8155 0.734 0.725 0.734 0.725 0.752 117,822,653 0.7389 1.25%
2013-08-12 0 0.800 0.790 0.800 0.790 0.810 28,784,001 23,045,825 0.8006 0.725 0.716 0.725 0.716 0.734 31,769,475 0.7254 -1.23%
2013-08-09 0 0.810 0.800 0.810 0.790 0.810 39,829,584 31,833,588 0.7992 0.734 0.725 0.734 0.716 0.734 43,960,705 0.7241 1.25%
2013-08-08 0 0.800 0.790 0.800 0.790 0.800 14,845,032 11,820,554 0.7963 0.725 0.716 0.725 0.716 0.725 16,384,758 0.7214 0.00%
2013-08-07 0 0.800 0.790 0.800 0.790 0.810 21,168,000 16,936,940 0.8001 0.725 0.716 0.725 0.716 0.734 23,363,543 0.7249 0.00%
2013-08-06 0 0.800 0.800 0.810 0.770 0.820 62,403,583 49,827,075 0.7985 0.725 0.725 0.734 0.698 0.743 68,876,078 0.7234 1.27%
2013-08-05 0 0.790 0.780 0.790 0.780 0.800 17,533,800 13,868,035 0.7909 0.716 0.707 0.716 0.707 0.725 19,352,404 0.7166 -1.25%
2013-08-02 0 0.800 0.790 0.800 0.790 0.810 41,308,350 33,025,356 0.7995 0.725 0.716 0.725 0.716 0.734 45,592,849 0.7244 0.00%
2013-08-01 0 0.800 0.790 0.800 0.780 0.800 21,114,001 16,773,731 0.7944 0.725 0.716 0.725 0.707 0.725 23,303,943 0.7198 2.56%
2013-07-31 0 0.780 0.780 0.790 0.780 0.800 24,393,000 19,230,550 0.7884 0.707 0.707 0.716 0.707 0.725 26,923,040 0.7143 -1.27%
2013-07-30 0 0.790 0.780 0.790 0.770 0.800 35,467,000 27,811,535 0.7842 0.716 0.707 0.716 0.698 0.725 39,145,634 0.7105 -1.25%
2013-07-29 0 0.800 0.790 0.800 0.790 0.810 23,786,000 18,882,760 0.7939 0.725 0.716 0.725 0.716 0.734 26,253,082 0.7193 -1.23%
2013-07-26 0 0.810 0.800 0.810 0.800 0.830 63,058,400 51,377,367 0.8148 0.734 0.725 0.734 0.725 0.752 69,598,812 0.7382 -1.22%
2013-07-25 0 0.820 0.810 0.820 0.770 0.820 86,389,945 68,389,919 0.7916 0.743 0.734 0.743 0.698 0.743 95,350,303 0.7172 3.80%
2013-07-24 0 0.790 0.790 0.800 0.770 0.810 87,501,000 69,651,360 0.7960 0.716 0.716 0.725 0.698 0.734 96,576,597 0.7212 1.28%
2013-07-23 0 0.780 0.770 0.780 0.760 0.780 52,134,486 40,437,368 0.7756 0.707 0.698 0.707 0.689 0.707 57,541,871 0.7027 2.63%
2013-07-22 0 0.760 0.750 0.760 0.750 0.820 106,799,229 83,635,797 0.7831 0.689 0.680 0.689 0.680 0.743 117,876,436 0.7095 -3.80%
2013-07-19 0 0.790 0.800 0.810 0.730 0.810 252,026,000 192,653,085 0.7644 0.716 0.725 0.734 0.661 0.734 278,166,116 0.6926 11.27%
2013-07-18 0 0.710 0.700 0.710 0.700 0.710 15,864,000 11,186,110 0.7051 0.643 0.634 0.643 0.634 0.643 17,509,413 0.6389 1.43%
2013-07-17 0 0.700 0.700 0.710 0.700 0.740 45,382,000 32,455,215 0.7152 0.634 0.634 0.643 0.634 0.670 50,089,017 0.6480 -4.11%
2013-07-16 0 0.730 0.730 0.740 0.730 0.740 86,384,600 63,800,001 0.7386 0.661 0.661 0.670 0.661 0.670 95,344,404 0.6692 1.39%
2013-07-15 0 0.720 0.710 0.720 0.700 0.720 33,390,250 23,840,676 0.7140 0.652 0.643 0.652 0.634 0.652 36,853,484 0.6469 1.41%
2013-07-12 0 0.710 0.700 0.710 0.690 0.710 69,513,729 48,903,115 0.7035 0.643 0.634 0.643 0.625 0.643 76,723,687 0.6374 1.43%
2013-07-11 0 0.700 0.690 0.700 0.690 0.710 73,696,000 51,483,530 0.6986 0.634 0.625 0.634 0.625 0.643 81,339,743 0.6329 1.45%
2013-07-10 0 0.690 0.680 0.690 0.670 0.690 44,145,792 30,228,905 0.6848 0.625 0.616 0.625 0.607 0.625 48,724,590 0.6204 2.99%
2013-07-09 0 0.670 0.670 0.680 0.660 0.680 61,514,019 41,373,172 0.6726 0.607 0.607 0.616 0.598 0.616 67,894,248 0.6094 0.00%
2013-07-08 0 0.670 0.670 0.680 0.660 0.690 44,346,124 29,836,828 0.6728 0.607 0.607 0.616 0.598 0.625 48,945,700 0.6096 -1.47%
2013-07-05 0 0.680 0.680 0.690 0.680 0.700 30,330,339 20,733,062 0.6836 0.616 0.616 0.625 0.616 0.634 33,476,199 0.6193 -1.45%
2013-07-04 0 0.690 0.690 0.700 0.680 0.710 33,611,596 23,267,501 0.6922 0.625 0.625 0.634 0.616 0.643 37,097,788 0.6272 1.47%
2013-07-03 0 0.680 0.680 0.690 0.660 0.690 69,602,048 47,315,663 0.6798 0.616 0.616 0.625 0.598 0.625 76,821,167 0.6159 1.49%
2013-07-02 0 0.670 0.670 0.680 0.670 0.720 49,336,643 33,943,203 0.6880 0.607 0.607 0.616 0.607 0.652 54,453,836 0.6233 -4.29%
2013-06-28 0 0.700 0.700 0.710 0.670 0.710 125,775,700 86,833,536 0.6904 0.634 0.634 0.643 0.607 0.643 138,821,145 0.6255 4.48%
2013-06-27 0 0.670 0.670 0.680 0.650 0.680 73,514,200 49,317,924 0.6709 0.607 0.607 0.616 0.589 0.616 81,139,087 0.6078 1.52%
2013-06-26 0 0.660 0.650 0.660 0.640 0.660 64,738,600 42,174,912 0.6515 0.598 0.589 0.598 0.580 0.598 71,453,282 0.5902 3.13%
2013-06-25 0 0.640 0.630 0.640 0.620 0.660 108,936,553 69,301,762 0.6362 0.580 0.571 0.580 0.562 0.598 120,235,443 0.5764 1.59%
2013-06-24 0 0.630 0.630 0.640 0.630 0.690 67,808,592 44,237,840 0.6524 0.571 0.571 0.580 0.571 0.625 74,841,694 0.5911 -8.70%
2013-06-21 0 0.690 0.680 0.690 0.670 0.690 95,900,100 65,284,853 0.6808 0.625 0.616 0.625 0.607 0.625 105,846,851 0.6168 -1.43%
2013-06-20 0 0.700 0.690 0.700 0.690 0.710 28,861,880 20,004,533 0.6931 0.634 0.625 0.634 0.625 0.643 31,855,432 0.6280 -1.41%
2013-06-19 0 0.710 0.710 0.720 0.690 0.720 72,686,651 51,322,256 0.7061 0.643 0.643 0.652 0.625 0.652 80,225,705 0.6397 0.00%
2013-06-18 0 0.710 0.700 0.710 0.690 0.720 52,676,982 37,171,943 0.7057 0.643 0.634 0.643 0.625 0.652 58,140,634 0.6393 0.00%
2013-06-17 0 0.710 0.700 0.710 0.690 0.720 77,617,720 54,636,652 0.7039 0.643 0.634 0.643 0.625 0.652 85,668,224 0.6378 0.00%
2013-06-14 0 0.710 0.710 0.720 0.710 0.750 56,814,600 41,565,651 0.7316 0.643 0.643 0.652 0.643 0.680 62,707,406 0.6629 -4.05%
2013-06-13 0 0.740 0.740 0.750 0.730 0.770 89,470,795 66,631,839 0.7447 0.670 0.670 0.680 0.661 0.698 98,750,699 0.6747 -3.90%
2013-06-11 0 0.770 0.760 0.770 0.760 0.780 47,176,000 36,150,850 0.7663 0.698 0.689 0.698 0.689 0.707 52,069,091 0.6943 0.00%
2013-06-10 0 0.770 0.760 0.770 0.760 0.780 37,690,900 28,963,349 0.7684 0.698 0.689 0.698 0.689 0.707 41,600,197 0.6962 1.32%
2013-06-07 0 0.760 0.760 0.770 0.760 0.770 36,029,800 27,628,051 0.7668 0.689 0.689 0.698 0.689 0.698 39,766,808 0.6948 -1.30%
2013-06-06 0 0.770 0.760 0.770 0.760 0.780 48,237,581 37,136,248 0.7699 0.698 0.689 0.698 0.689 0.707 53,240,779 0.6975 -1.28%
2013-06-05 0 0.780 0.770 0.780 0.770 0.780 41,139,200 31,954,433 0.7767 0.707 0.698 0.707 0.698 0.707 45,406,154 0.7037 0.00%
2013-06-04 0 0.780 0.770 0.780 0.770 0.790 46,329,030 36,169,812 0.7807 0.707 0.698 0.707 0.698 0.716 51,134,273 0.7073 -1.27%
2013-06-03 0 0.790 0.780 0.790 0.780 0.820 100,858,086 80,603,088 0.7992 0.716 0.707 0.716 0.707 0.743 111,319,079 0.7241 -1.25%
2013-05-31 0 0.800 0.790 0.800 0.790 0.830 183,316,814 148,274,958 0.8088 0.725 0.716 0.725 0.716 0.752 202,330,419 0.7328 2.56%
2013-05-30 0 0.780 0.770 0.780 0.760 0.780 52,287,445 40,205,623 0.7689 0.707 0.698 0.707 0.689 0.707 57,710,695 0.6967 0.00%
2013-05-29 0 0.780 0.770 0.780 0.770 0.790 40,456,711 31,369,755 0.7754 0.707 0.698 0.707 0.698 0.716 44,652,878 0.7025 0.00%
2013-05-28 0 0.780 0.780 0.790 0.760 0.790 40,566,200 31,480,951 0.7760 0.707 0.707 0.716 0.689 0.716 44,773,723 0.7031 0.00%
2013-05-27 0 0.780 0.770 0.780 0.770 0.790 32,941,403 25,674,388 0.7794 0.707 0.698 0.707 0.698 0.716 36,358,083 0.7062 1.30%
2013-05-24 0 0.770 0.770 0.780 0.770 0.790 22,650,300 17,626,602 0.7782 0.698 0.698 0.707 0.698 0.716 24,999,587 0.7051 0.00%
2013-05-23 0 0.770 0.770 0.780 0.770 0.790 63,924,112 49,702,210 0.7775 0.698 0.698 0.707 0.698 0.716 70,554,316 0.7045 -2.53%
2013-05-22 0 0.790 0.780 0.790 0.770 0.810 55,683,000 43,705,015 0.7849 0.716 0.707 0.716 0.698 0.734 61,458,436 0.7111 -2.47%
2013-05-21 0 0.810 0.800 0.810 0.800 0.810 36,505,120 29,380,188 0.8048 0.734 0.725 0.734 0.725 0.734 40,291,428 0.7292 0.00%
2013-05-20 0 0.810 0.800 0.810 0.800 0.820 54,498,606 44,160,360 0.8103 0.734 0.725 0.734 0.725 0.743 60,151,197 0.7342 1.25%
2013-05-16 0 0.800 0.790 0.800 0.790 0.810 19,517,882 15,694,899 0.8041 0.725 0.716 0.725 0.716 0.734 21,542,275 0.7286 -1.23%
2013-05-15 0 0.810 0.800 0.810 0.800 0.820 46,333,091 37,530,566 0.8100 0.734 0.725 0.734 0.725 0.743 51,138,755 0.7339 1.25%
2013-05-14 0 0.800 0.790 0.800 0.790 0.800 32,156,196 25,655,710 0.7978 0.725 0.716 0.725 0.716 0.725 35,491,434 0.7229 0.00%
2013-05-13 0 0.800 0.790 0.800 0.790 0.820 42,795,400 34,302,206 0.8015 0.725 0.716 0.725 0.716 0.743 47,234,135 0.7262 -2.44%
2013-05-10 0 0.820 0.810 0.820 0.800 0.840 104,320,000 84,950,750 0.8143 0.743 0.734 0.743 0.725 0.761 115,140,062 0.7378 -1.20%
2013-05-09 0 0.830 0.820 0.830 0.820 0.850 65,528,491 54,672,385 0.8343 0.752 0.743 0.752 0.743 0.770 72,325,101 0.7559 -1.19%
2013-05-08 0 0.840 0.830 0.840 0.820 0.860 65,674,180 55,229,725 0.8410 0.761 0.752 0.761 0.743 0.779 72,485,901 0.7619 -1.18%
2013-05-07 0 0.850 0.840 0.850 0.830 0.860 149,595,000 126,740,721 0.8472 0.770 0.761 0.770 0.752 0.779 165,110,981 0.7676 4.94%
2013-05-06 0 0.810 0.810 0.820 0.800 0.830 39,824,000 32,426,432 0.8142 0.734 0.734 0.743 0.725 0.752 43,954,542 0.7377 0.00%
2013-05-03 0 0.810 0.800 0.810 0.800 0.810 33,082,392 26,584,366 0.8036 0.734 0.725 0.734 0.725 0.734 36,513,695 0.7281 2.53%
2013-05-02 0 0.790 0.790 0.800 0.770 0.810 79,917,800 63,400,413 0.7933 0.716 0.716 0.725 0.698 0.734 88,206,868 0.7188 1.28%
2013-04-30 0 0.780 0.770 0.780 0.760 0.780 22,659,429 17,518,499 0.7731 0.707 0.698 0.707 0.689 0.707 25,009,663 0.7005 1.30%
2013-04-29 0 0.770 0.760 0.770 0.760 0.800 57,604,400 44,708,453 0.7761 0.698 0.689 0.698 0.689 0.725 63,579,124 0.7032 -2.53%
2013-04-26 0 0.790 0.790 0.800 0.780 0.800 21,694,400 17,225,708 0.7940 0.716 0.716 0.725 0.707 0.725 23,944,541 0.7194 0.00%
2013-04-25 0 0.790 0.780 0.790 0.780 0.810 82,927,600 65,859,559 0.7942 0.716 0.707 0.716 0.707 0.734 91,528,844 0.7195 0.00%
2013-04-24 0 0.790 0.780 0.790 0.780 0.790 20,533,800 16,116,377 0.7849 0.716 0.707 0.716 0.707 0.716 22,663,564 0.7111 0.00%
2013-04-23 0 0.790 0.780 0.790 0.780 0.800 22,413,334 17,562,305 0.7836 0.716 0.707 0.716 0.707 0.725 24,738,043 0.7099 0.00%
2013-04-22 0 0.790 0.790 0.800 0.780 0.800 49,291,930 38,927,584 0.7897 0.716 0.716 0.725 0.707 0.725 54,404,485 0.7155 0.00%
2013-04-19 0 0.790 0.790 0.800 0.770 0.800 43,102,700 34,027,580 0.7895 0.716 0.716 0.725 0.698 0.725 47,573,309 0.7153 2.60%
2013-04-18 0 0.770 0.770 0.780 0.770 0.790 27,938,700 21,722,526 0.7775 0.698 0.698 0.707 0.698 0.716 30,836,500 0.7044 0.00%
2013-04-17 0 0.770 0.770 0.780 0.770 0.790 35,187,710 27,492,813 0.7813 0.698 0.698 0.707 0.698 0.716 38,837,376 0.7079 -2.53%
2013-04-16 0 0.790 0.780 0.790 0.770 0.790 69,506,614 54,191,334 0.7797 0.716 0.707 0.716 0.698 0.716 76,715,834 0.7064 0.00%
2013-04-15 0 0.790 0.780 0.790 0.780 0.800 21,382,800 16,804,151 0.7859 0.716 0.707 0.716 0.707 0.725 23,600,622 0.7120 -1.25%
2013-04-12 0 0.800 0.800 0.810 0.780 0.810 56,170,000 45,064,135 0.8023 0.725 0.725 0.734 0.707 0.734 61,995,948 0.7269 2.56%
2013-04-11 0 0.780 0.780 0.790 0.780 0.800 26,801,400 21,220,405 0.7918 0.707 0.707 0.716 0.707 0.725 29,581,239 0.7174 -1.27%
2013-04-10 0 0.790 0.780 0.800 0.770 0.800 33,225,794 26,110,949 0.7859 0.716 0.707 0.725 0.698 0.725 36,671,971 0.7120 0.00%
2013-04-09 0 0.790 0.780 0.790 0.780 0.810 38,228,076 30,139,878 0.7884 0.716 0.707 0.716 0.707 0.734 42,193,089 0.7143 1.28%
2013-04-08 0 0.780 0.780 0.790 0.770 0.810 33,337,900 26,420,373 0.7925 0.707 0.707 0.716 0.698 0.734 36,795,704 0.7180 1.30%
2013-04-05 0 0.770 0.770 0.780 0.750 0.820 75,373,000 58,433,456 0.7753 0.698 0.698 0.707 0.680 0.743 83,190,681 0.7024 -6.10%
2013-04-03 0 0.820 0.810 0.820 0.810 0.830 37,896,600 30,924,072 0.8160 0.743 0.734 0.743 0.734 0.752 41,827,232 0.7393 1.23%
2013-04-02 0 0.810 0.800 0.810 0.800 0.860 88,620,896 72,725,256 0.8206 0.734 0.725 0.734 0.725 0.779 97,812,648 0.7435 -4.71%
2013-03-28 0 0.850 0.850 0.860 0.850 0.880 29,848,000 25,506,590 0.8545 0.770 0.770 0.779 0.770 0.797 32,943,832 0.7742 -2.30%
2013-03-27 0 0.870 0.870 0.880 0.870 0.910 42,841,000 38,133,993 0.8901 0.788 0.788 0.797 0.788 0.824 47,284,465 0.8065 -2.25%
2013-03-26 0 0.890 0.890 0.900 0.870 0.920 96,037,853 86,327,695 0.8989 0.806 0.806 0.815 0.788 0.834 105,998,891 0.8144 2.30%
2013-03-25 0 0.870 0.860 0.870 0.860 0.900 33,831,596 29,760,170 0.8797 0.788 0.779 0.788 0.779 0.815 37,340,606 0.7970 -2.25%
2013-03-22 0 0.890 0.870 0.880 0.870 0.890 39,495,662 34,764,402 0.8802 0.806 0.788 0.797 0.788 0.806 43,592,149 0.7975 1.14%
2013-03-21 0 0.880 0.880 0.890 0.850 0.900 92,183,627 80,936,140 0.8780 0.797 0.797 0.806 0.770 0.815 101,744,905 0.7955 3.53%
2013-03-20 0 0.850 0.850 0.860 0.840 0.870 37,920,000 32,379,010 0.8539 0.770 0.770 0.779 0.761 0.788 41,853,059 0.7736 0.00%
2013-03-19 0 0.850 0.850 0.860 0.850 0.870 55,479,726 47,535,700 0.8568 0.770 0.770 0.779 0.770 0.788 61,234,079 0.7763 0.00%
2013-03-18 0 0.850 0.850 0.860 0.820 0.860 77,373,595 65,762,062 0.8499 0.770 0.770 0.779 0.743 0.779 85,398,778 0.7701 -2.30%
2013-03-15 0 0.870 0.850 0.870 0.840 0.880 130,517,855 112,148,712 0.8593 0.788 0.770 0.788 0.761 0.797 144,055,156 0.7785 2.35%
2013-03-14 0 0.850 0.850 0.860 0.820 0.860 100,546,180 84,295,543 0.8384 0.770 0.770 0.779 0.743 0.779 110,974,822 0.7596 0.00%
2013-03-13 0 0.850 0.840 0.850 0.840 0.890 78,846,000 67,717,330 0.8589 0.770 0.761 0.770 0.761 0.806 87,023,901 0.7781 -3.41%
2013-03-12 0 0.880 0.880 0.890 0.870 0.940 166,514,241 150,736,202 0.9052 0.797 0.797 0.806 0.788 0.852 183,785,085 0.8202 -1.12%
2013-03-11 0 0.890 0.880 0.890 0.870 0.890 68,696,596 60,437,164 0.8798 0.806 0.797 0.806 0.788 0.806 75,821,801 0.7971 3.49%
2013-03-08 0 0.860 0.860 0.870 0.860 0.890 102,131,412 88,915,100 0.8706 0.779 0.779 0.788 0.779 0.806 112,724,474 0.7888 -1.15%
2013-03-07 0 0.870 0.860 0.870 0.850 0.880 84,260,315 72,607,988 0.8617 0.788 0.779 0.788 0.770 0.797 92,999,788 0.7807 1.16%
2013-03-06 0 0.860 0.860 0.870 0.860 0.890 41,417,400 36,264,709 0.8756 0.779 0.779 0.788 0.779 0.806 45,713,209 0.7933 0.00%
2013-03-05 0 0.860 0.860 0.870 0.840 0.870 57,155,824 48,987,156 0.8571 0.779 0.779 0.788 0.761 0.788 63,084,021 0.7765 1.18%
2013-03-04 0 0.850 0.840 0.850 0.830 0.860 70,905,346 59,784,214 0.8432 0.770 0.761 0.770 0.752 0.779 78,259,643 0.7639 -1.16%
2013-03-01 0 0.860 0.850 0.860 0.850 0.880 48,926,000 42,128,165 0.8611 0.779 0.770 0.779 0.770 0.797 54,000,601 0.7801 0.00%
2013-02-28 0 0.860 0.850 0.860 0.850 0.880 62,980,981 54,055,630 0.8583 0.779 0.770 0.779 0.770 0.797 69,513,363 0.7776 -1.15%
2013-02-27 0 0.870 0.860 0.870 0.820 0.870 91,193,000 77,993,816 0.8553 0.788 0.779 0.788 0.743 0.788 100,651,531 0.7749 6.10%
2013-02-26 0 0.820 0.810 0.820 0.810 0.840 189,225,640 156,269,024 0.8258 0.743 0.734 0.743 0.734 0.761 208,852,108 0.7482 -2.38%
2013-02-25 0 0.840 0.840 0.850 0.830 0.890 130,830,800 112,325,119 0.8586 0.761 0.761 0.770 0.752 0.806 144,400,560 0.7779 -5.62%
2013-02-22 0 0.890 0.880 0.890 0.860 0.910 126,729,900 111,530,930 0.8801 0.806 0.797 0.806 0.779 0.824 139,874,315 0.7974 -1.11%
2013-02-21 0 0.900 0.890 0.900 0.880 0.940 155,211,284 140,629,396 0.9061 0.815 0.806 0.815 0.797 0.852 171,309,786 0.8209 -4.26%
2013-02-20 0 0.940 0.930 0.940 0.930 0.960 68,917,250 65,105,056 0.9447 0.852 0.843 0.852 0.843 0.870 76,065,342 0.8559 1.08%
2013-02-19 0 0.930 0.930 0.940 0.930 0.950 63,240,596 59,314,681 0.9379 0.843 0.843 0.852 0.843 0.861 69,799,905 0.8498 -1.06%
2013-02-18 0 0.940 0.940 0.950 0.940 0.970 59,746,600 56,667,987 0.9485 0.852 0.852 0.861 0.852 0.879 65,943,513 0.8593 -1.05%
2013-02-15 0 0.950 0.950 0.960 0.940 0.970 84,784,792 80,907,396 0.9543 0.861 0.861 0.870 0.852 0.879 93,578,664 0.8646 0.00%
2013-02-14 0 0.950 0.940 0.950 0.940 0.970 67,502,604 64,175,087 0.9507 0.861 0.852 0.861 0.852 0.879 74,503,969 0.8614 1.06%
2013-02-08 0 0.940 0.930 0.940 0.930 0.950 44,705,959 42,030,295 0.9401 0.852 0.843 0.852 0.843 0.861 49,342,857 0.8518 1.08%
2013-02-07 0 0.930 0.930 0.940 0.930 0.960 55,906,927 52,527,248 0.9395 0.843 0.843 0.852 0.843 0.870 61,705,589 0.8513 -2.11%
2013-02-06 0 0.950 0.950 0.960 0.930 0.970 107,632,400 102,555,134 0.9528 0.861 0.861 0.870 0.843 0.879 118,796,024 0.8633 2.15%
2013-02-05 0 0.930 0.920 0.930 0.920 0.940 63,872,000 59,156,680 0.9262 0.843 0.834 0.843 0.834 0.852 70,496,799 0.8391 -1.06%
2013-02-04 0 0.940 0.920 0.930 0.920 0.940 38,180,988 35,525,929 0.9305 0.852 0.834 0.843 0.834 0.852 42,141,117 0.8430 1.08%
2013-02-01 0 0.930 0.920 0.930 0.900 0.940 120,700,600 110,557,367 0.9160 0.843 0.834 0.843 0.815 0.852 133,219,656 0.8299 0.00%
2013-01-31 0 0.930 0.920 0.930 0.920 0.940 86,750,858 80,562,672 0.9287 0.843 0.834 0.843 0.834 0.852 95,748,650 0.8414 0.00%
2013-01-30 0 0.930 0.930 0.940 0.920 0.980 146,735,069 138,848,139 0.9463 0.843 0.843 0.852 0.834 0.888 161,954,418 0.8573 -3.12%
2013-01-29 0 0.960 0.950 0.960 0.900 0.960 196,303,453 183,208,531 0.9333 0.870 0.861 0.870 0.815 0.870 216,664,031 0.8456 1.05%
2013-01-28 0 0.950 0.940 0.950 0.920 0.970 139,558,800 131,244,443 0.9404 0.861 0.852 0.861 0.834 0.879 154,033,827 0.8520 -1.04%
2013-01-25 0 0.960 0.950 0.960 0.950 1.010 194,702,840 188,575,506 0.9685 0.870 0.861 0.870 0.861 0.915 214,897,403 0.8775 -4.00%
2013-01-24 0 1.000 0.990 1.000 0.980 1.050 309,081,000 314,998,460 1.0191 0.906 0.897 0.906 0.888 0.951 341,138,856 0.9234 -0.99%
2013-01-23 0 1.010 1.010 1.020 0.930 1.030 462,010,317 454,363,033 0.9834 0.915 0.915 0.924 0.843 0.933 509,929,990 0.8910 7.45%
2013-01-22 0 0.940 0.930 0.940 0.930 0.960 155,148,137 145,824,422 0.9399 0.852 0.843 0.852 0.843 0.870 171,240,089 0.8516 -2.08%
2013-01-21 0 0.960 0.950 0.960 0.910 0.970 372,454,102 350,845,936 0.9420 0.870 0.861 0.870 0.824 0.879 411,085,011 0.8535 -3.03%
2013-01-18 0 0.990 0.980 0.990 0.970 1.000 129,004,500 126,975,765 0.9843 0.897 0.888 0.897 0.879 0.906 142,384,836 0.8918 2.06%
2013-01-17 0 0.970 0.970 0.980 0.970 1.030 285,237,491 282,493,674 0.9904 0.879 0.879 0.888 0.879 0.933 314,822,300 0.8973 -3.96%
2013-01-16 0 1.010 1.000 1.010 0.990 1.020 193,513,025 194,382,993 1.0045 0.915 0.906 0.915 0.897 0.924 213,584,180 0.9101 -0.98%
2013-01-15 0 1.020 1.010 1.020 0.990 1.030 249,942,345 251,556,138 1.0065 0.924 0.915 0.924 0.897 0.933 275,866,345 0.9119 0.99%
2013-01-14 0 1.010 1.000 1.010 0.990 1.050 235,247,300 239,449,406 1.0179 0.915 0.906 0.915 0.897 0.951 259,647,131 0.9222 0.00%
2013-01-11 0 1.010 1.000 1.010 0.990 1.080 399,950,097 406,230,297 1.0157 0.915 0.906 0.915 0.897 0.979 441,432,889 0.9203 -2.88%
2013-01-10 0 1.040 1.030 1.040 1.020 1.130 394,172,528 423,860,773 1.0753 0.942 0.933 0.942 0.924 1.024 435,056,071 0.9743 -3.70%
2013-01-09 0 1.080 1.080 1.090 1.070 1.120 306,582,540 336,545,760 1.0977 0.979 0.979 0.988 0.969 1.015 338,381,256 0.9946 -0.92%
2013-01-08 0 1.090 1.080 1.090 1.070 1.160 281,465,334 312,328,982 1.1097 0.988 0.979 0.988 0.969 1.051 310,658,896 1.0054 -6.03%
2013-01-07 0 1.160 1.150 1.160 1.120 1.180 411,792,455 473,443,998 1.1497 1.051 1.042 1.051 1.015 1.069 454,503,535 1.0417 2.65%
2013-01-04 0 1.130 1.120 1.130 1.040 1.140 532,068,615 581,490,939 1.0929 1.024 1.015 1.024 0.942 1.033 587,254,729 0.9902 6.60%
2013-01-03 0 1.060 1.050 1.060 0.940 1.060 556,519,966 558,339,694 1.0033 0.960 0.951 0.960 0.852 0.960 614,242,172 0.9090 10.42%
2013-01-02 0 0.960 0.950 0.960 0.930 0.960 185,619,235 176,494,106 0.9508 0.870 0.861 0.870 0.843 0.870 204,871,647 0.8615 4.35%
2012-12-31 0 0.920 0.920 0.930 0.920 0.930 25,041,600 23,196,178 0.9263 0.834 0.834 0.843 0.834 0.843 27,638,913 0.8393 -1.08%
2012-12-28 0 0.930 0.920 0.930 0.920 0.930 60,073,110 55,468,996 0.9234 0.843 0.834 0.843 0.834 0.843 66,303,888 0.8366 1.09%
2012-12-27 0 0.920 0.910 0.920 0.910 0.930 60,998,040 56,187,907 0.9211 0.834 0.824 0.834 0.824 0.843 67,324,752 0.8346 1.10%
2012-12-24 0 0.910 0.910 0.920 0.910 0.930 26,619,800 24,394,274 0.9164 0.824 0.824 0.834 0.824 0.843 29,380,804 0.8303 -2.15%
2012-12-21 0 0.930 0.920 0.930 0.900 0.930 88,141,779 80,485,125 0.9131 0.843 0.834 0.843 0.815 0.843 97,283,837 0.8273 2.20%
2012-12-20 0 0.910 0.900 0.910 0.900 0.950 93,653,612 86,034,489 0.9186 0.824 0.815 0.824 0.815 0.861 103,367,357 0.8323 -2.15%
2012-12-19 0 0.930 0.920 0.930 0.920 0.950 76,256,600 70,796,912 0.9284 0.843 0.834 0.843 0.834 0.861 84,165,928 0.8412 0.00%
2012-12-18 0 0.930 0.920 0.930 0.920 0.960 186,395,834 174,174,669 0.9344 0.843 0.834 0.843 0.834 0.870 205,728,795 0.8466 -1.06%
2012-12-17 0 0.940 0.930 0.940 0.900 0.940 370,919,149 342,515,585 0.9234 0.852 0.843 0.852 0.815 0.852 409,390,853 0.8366 5.62%
2012-12-14 0 0.890 0.880 0.890 0.830 0.920 495,790,400 440,157,537 0.8878 0.806 0.797 0.806 0.752 0.834 547,213,740 0.8044 7.23%
2012-12-13 0 0.830 0.820 0.830 0.810 0.840 67,787,120 56,068,460 0.8271 0.752 0.743 0.752 0.734 0.761 74,817,995 0.7494 0.00%
2012-12-12 0 0.830 0.820 0.830 0.810 0.830 62,141,800 51,225,674 0.8243 0.752 0.743 0.752 0.734 0.752 68,587,142 0.7469 1.22%
2012-12-11 0 0.820 0.810 0.820 0.810 0.840 76,178,321 62,995,582 0.8269 0.743 0.734 0.743 0.734 0.761 84,079,530 0.7492 -1.20%
2012-12-10 0 0.830 0.830 0.840 0.800 0.840 89,636,529 73,539,098 0.8204 0.752 0.752 0.761 0.725 0.761 98,933,623 0.7433 3.75%
2012-12-07 0 0.800 0.790 0.800 0.790 0.810 39,080,498 31,303,362 0.8010 0.725 0.716 0.725 0.716 0.734 43,133,924 0.7257 1.27%
2012-12-06 0 0.790 0.790 0.800 0.780 0.810 46,686,296 37,229,172 0.7974 0.716 0.716 0.725 0.707 0.734 51,528,595 0.7225 -1.25%
2012-12-05 0 0.800 0.790 0.800 0.770 0.800 110,737,440 87,401,929 0.7893 0.725 0.716 0.725 0.698 0.725 122,223,118 0.7151 3.90%
2012-12-04 0 0.770 0.770 0.780 0.770 0.790 40,807,900 31,694,243 0.7767 0.698 0.698 0.707 0.698 0.716 45,040,492 0.7037 0.00%
2012-12-03 0 0.770 0.770 0.780 0.770 0.790 26,122,727 20,331,574 0.7783 0.698 0.698 0.707 0.698 0.716 28,832,174 0.7052 -1.28%
2012-11-30 0 0.780 0.770 0.790 0.770 0.790 73,671,684 57,446,999 0.7798 0.707 0.698 0.716 0.698 0.716 81,312,905 0.7065 -1.27%
2012-11-29 0 0.790 0.780 0.790 0.770 0.800 90,958,520 71,413,664 0.7851 0.716 0.707 0.716 0.698 0.725 100,392,730 0.7113 1.28%
2012-11-28 0 0.780 0.770 0.780 0.770 0.780 25,659,000 19,878,770 0.7747 0.707 0.698 0.707 0.698 0.707 28,320,349 0.7019 1.30%
2012-11-27 0 0.770 0.770 0.780 0.770 0.780 36,666,904 28,339,625 0.7729 0.698 0.698 0.707 0.698 0.707 40,469,992 0.7003 -1.28%
2012-11-26 0 0.780 0.770 0.780 0.770 0.790 26,040,400 20,218,856 0.7764 0.707 0.698 0.707 0.698 0.716 28,741,308 0.7035 -1.27%
2012-11-23 0 0.790 0.780 0.790 0.770 0.790 43,102,000 33,587,570 0.7793 0.716 0.707 0.716 0.698 0.716 47,572,536 0.7060 1.28%
2012-11-22 0 0.780 0.780 0.790 0.770 0.790 25,707,155 20,218,599 0.7865 0.707 0.707 0.716 0.698 0.716 28,373,499 0.7126 0.00%
2012-11-21 0 0.780 0.770 0.780 0.770 0.800 110,010,305 86,017,081 0.7819 0.707 0.698 0.707 0.698 0.725 121,420,565 0.7084 0.00%
2012-11-20 0 0.780 0.770 0.780 0.770 0.820 114,586,000 89,592,485 0.7819 0.707 0.698 0.707 0.698 0.743 126,470,851 0.7084 -3.70%
2012-11-19 0 0.810 0.810 0.820 0.800 0.820 26,850,700 21,709,052 0.8085 0.734 0.734 0.743 0.725 0.743 29,635,652 0.7325 0.00%
2012-11-16 0 0.810 0.800 0.810 0.790 0.820 42,923,000 34,416,810 0.8018 0.734 0.725 0.734 0.716 0.743 47,374,970 0.7265 0.00%
2012-11-15 0 0.810 0.800 0.810 0.800 0.820 33,954,000 27,433,585 0.8080 0.734 0.725 0.734 0.725 0.743 37,475,706 0.7320 -2.41%
2012-11-14 0 0.830 0.820 0.830 0.810 0.830 32,397,724 26,625,984 0.8218 0.752 0.743 0.752 0.734 0.752 35,758,013 0.7446 2.47%
2012-11-13 0 0.810 0.800 0.810 0.800 0.830 50,613,000 40,899,670 0.8081 0.734 0.725 0.734 0.725 0.752 55,862,576 0.7321 -2.41%
2012-11-12 0 0.830 0.820 0.830 0.820 0.850 69,396,000 57,765,060 0.8324 0.752 0.743 0.752 0.743 0.770 76,593,748 0.7542 0.00%
2012-11-09 0 0.830 0.830 0.840 0.820 0.840 49,253,800 41,095,734 0.8344 0.752 0.752 0.761 0.743 0.761 54,362,400 0.7560 0.00%
2012-11-08 0 0.830 0.820 0.830 0.820 0.860 112,587,400 94,135,957 0.8361 0.752 0.743 0.752 0.743 0.779 124,264,956 0.7575 -2.35%
2012-11-07 0 0.850 0.840 0.850 0.820 0.850 90,868,000 76,141,100 0.8379 0.770 0.761 0.770 0.743 0.770 100,292,822 0.7592 2.41%
2012-11-06 0 0.830 0.820 0.830 0.820 0.870 197,505,000 164,964,410 0.8352 0.752 0.743 0.752 0.743 0.788 217,990,203 0.7568 -3.49%
2012-11-05 0 0.860 0.850 0.860 0.850 0.880 172,616,200 148,979,776 0.8631 0.779 0.770 0.779 0.770 0.797 190,519,938 0.7820 2.38%
2012-11-02 0 0.840 0.850 0.860 0.840 0.880 220,406,592 189,173,201 0.8583 0.761 0.770 0.779 0.761 0.797 243,267,146 0.7776 0.00%
2012-11-01 0 0.840 0.830 0.840 0.790 0.840 127,714,043 105,107,644 0.8230 0.761 0.752 0.761 0.716 0.761 140,960,533 0.7457 3.70%
2012-10-31 0 0.810 0.800 0.810 0.760 0.830 340,123,982 269,502,505 0.7924 0.734 0.725 0.734 0.689 0.752 375,401,614 0.7179 -1.22%
2012-10-30 0 0.820 0.820 0.830 0.810 0.850 97,580,500 80,508,945 0.8251 0.743 0.743 0.752 0.734 0.770 107,701,542 0.7475 -3.53%
2012-10-29 0 0.850 0.840 0.850 0.830 0.860 56,334,750 47,663,167 0.8461 0.770 0.761 0.770 0.752 0.779 62,177,786 0.7666 -1.16%
2012-10-26 0 0.860 0.850 0.860 0.840 0.880 88,085,420 75,224,332 0.8540 0.779 0.770 0.779 0.761 0.797 97,221,633 0.7737 -2.27%
2012-10-25 0 0.880 0.870 0.880 0.860 0.900 221,458,000 194,725,605 0.8793 0.797 0.788 0.797 0.779 0.815 244,427,606 0.7967 -2.22%
2012-10-24 0 0.900 0.890 0.900 0.870 0.920 253,886,200 225,981,458 0.8901 0.815 0.806 0.815 0.788 0.834 280,219,256 0.8064 0.00%
2012-10-22 0 0.900 0.900 0.910 0.900 0.930 123,351,100 112,579,835 0.9127 0.815 0.815 0.824 0.815 0.843 136,145,066 0.8269 -2.17%
2012-10-19 0 0.920 0.910 0.920 0.860 0.940 569,000,619 516,394,687 0.9075 0.834 0.824 0.834 0.779 0.852 628,017,317 0.8223 6.98%
2012-10-18 0 0.860 0.850 0.860 0.840 0.870 168,244,800 143,869,234 0.8551 0.779 0.770 0.779 0.761 0.788 185,695,137 0.7748 0.00%
2012-10-17 0 0.860 0.850 0.860 0.840 0.870 108,493,500 92,682,076 0.8543 0.779 0.770 0.779 0.761 0.788 119,746,437 0.7740 1.18%
2012-10-16 0 0.850 0.840 0.850 0.840 0.880 99,330,000 85,055,981 0.8563 0.770 0.761 0.770 0.761 0.797 109,632,500 0.7758 0.00%
2012-10-15 0 0.850 0.840 0.850 0.840 0.860 43,876,500 37,223,145 0.8484 0.770 0.761 0.770 0.761 0.779 48,427,367 0.7686 1.19%
2012-10-12 0 0.840 0.840 0.850 0.830 0.850 44,684,000 37,660,818 0.8428 0.761 0.761 0.770 0.752 0.770 49,318,621 0.7636 0.00%
2012-10-11 0 0.840 0.830 0.840 0.830 0.860 63,771,300 53,848,963 0.8444 0.761 0.752 0.761 0.752 0.779 70,385,654 0.7651 0.00%
2012-10-10 0 0.840 0.840 0.850 0.830 0.860 71,924,920 60,744,821 0.8446 0.761 0.761 0.770 0.752 0.779 79,384,967 0.7652 0.00%
2012-10-09 0 0.840 0.840 0.850 0.840 0.860 41,982,823 35,643,737 0.8490 0.761 0.761 0.770 0.761 0.779 46,337,278 0.7692 0.00%
2012-10-08 0 0.840 0.840 0.850 0.830 0.870 89,541,720 75,740,627 0.8459 0.761 0.761 0.770 0.752 0.788 98,828,980 0.7664 -3.45%
2012-10-05 0 0.870 0.860 0.870 0.840 0.880 165,290,693 141,972,033 0.8589 0.788 0.779 0.788 0.761 0.797 182,434,630 0.7782 4.82%
2012-10-04 0 0.830 0.830 0.840 0.820 0.850 63,768,000 53,319,710 0.8362 0.752 0.752 0.761 0.743 0.770 70,382,012 0.7576 0.00%
2012-10-03 0 0.830 0.830 0.840 0.830 0.850 46,402,000 38,849,764 0.8372 0.752 0.752 0.761 0.752 0.770 51,214,812 0.7586 1.22%
2012-09-28 0 0.820 0.820 0.830 0.820 0.860 88,537,416 74,463,473 0.8410 0.743 0.743 0.752 0.743 0.779 97,720,510 0.7620 -2.38%
2012-09-27 0 0.840 0.830 0.840 0.800 0.840 103,406,248 84,775,783 0.8198 0.761 0.752 0.761 0.725 0.761 114,131,536 0.7428 2.44%
2012-09-26 0 0.820 0.810 0.820 0.800 0.830 45,851,233 37,416,696 0.8160 0.743 0.734 0.743 0.725 0.752 50,606,919 0.7394 -1.20%
2012-09-25 0 0.830 0.820 0.830 0.820 0.860 55,180,854 46,118,414 0.8358 0.752 0.743 0.752 0.743 0.779 60,904,208 0.7572 -2.35%
2012-09-24 0 0.850 0.840 0.850 0.820 0.870 61,460,608 52,000,535 0.8461 0.770 0.761 0.770 0.743 0.788 67,835,297 0.7666 2.41%
2012-09-21 0 0.830 0.820 0.830 0.810 0.840 81,873,000 68,059,610 0.8313 0.752 0.743 0.752 0.734 0.761 90,364,861 0.7532 3.75%
2012-09-20 0 0.800 0.800 0.810 0.800 0.830 43,580,900 35,209,982 0.8079 0.725 0.725 0.734 0.725 0.752 48,101,107 0.7320 -2.44%
2012-09-19 0 0.820 0.820 0.830 0.810 0.850 81,551,066 67,722,108 0.8304 0.743 0.743 0.752 0.734 0.770 90,009,536 0.7524 -1.20%
2012-09-18 0 0.830 0.830 0.840 0.830 0.860 52,370,246 43,942,677 0.8391 0.752 0.752 0.761 0.752 0.779 57,802,084 0.7602 -2.35%
2012-09-17 0 0.850 0.840 0.850 0.840 0.880 103,584,528 88,306,766 0.8525 0.770 0.761 0.770 0.761 0.797 114,328,307 0.7724 -2.30%
2012-09-14 0 0.870 0.860 0.870 0.860 0.900 126,511,520 110,902,357 0.8766 0.788 0.779 0.788 0.779 0.815 139,633,285 0.7942 3.57%
2012-09-13 0 0.840 0.830 0.840 0.830 0.880 95,894,993 81,335,269 0.8482 0.761 0.752 0.761 0.752 0.797 105,841,214 0.7685 -3.45%
2012-09-12 0 0.870 0.860 0.870 0.830 0.890 275,496,180 238,387,387 0.8653 0.788 0.779 0.788 0.752 0.806 304,070,621 0.7840 4.82%
2012-09-11 0 0.830 0.820 0.830 0.810 0.850 277,018,320 229,484,350 0.8284 0.752 0.743 0.752 0.734 0.770 305,750,638 0.7506 2.47%
2012-09-10 0 0.810 0.800 0.810 0.760 0.820 319,654,800 252,535,430 0.7900 0.734 0.725 0.734 0.689 0.743 352,809,370 0.7158 5.19%
2012-09-07 0 0.770 0.760 0.770 0.710 0.780 314,394,000 236,456,405 0.7521 0.698 0.689 0.698 0.643 0.707 347,002,920 0.6814 8.45%
2012-09-06 0 0.710 0.700 0.710 0.690 0.710 63,665,622 44,450,803 0.6982 0.643 0.634 0.643 0.625 0.643 70,269,015 0.6326 2.90%
2012-09-05 0 0.690 0.680 0.690 0.670 0.710 107,731,752 74,400,810 0.6906 0.625 0.616 0.625 0.607 0.643 118,905,681 0.6257 0.00%
2012-09-04 0 0.690 0.680 0.690 0.670 0.700 105,503,216 72,408,965 0.6863 0.625 0.616 0.625 0.607 0.634 116,446,001 0.6218 0.00%
2012-09-03 0 0.690 0.680 0.690 0.680 0.740 258,998,388 182,174,144 0.7034 0.625 0.616 0.625 0.616 0.670 285,861,680 0.6373 2.99%
2012-08-31 0 0.670 0.670 0.680 0.660 0.680 41,197,376 27,624,507 0.6705 0.607 0.607 0.616 0.598 0.616 45,470,365 0.6075 1.52%
2012-08-30 0 0.660 0.650 0.660 0.650 0.680 121,680,540 80,964,740 0.6654 0.598 0.589 0.598 0.589 0.616 134,301,236 0.6029 -2.94%
2012-08-29 0 0.680 0.680 0.690 0.680 0.700 30,994,887 21,330,190 0.6882 0.616 0.616 0.625 0.616 0.634 34,209,674 0.6235 -1.45%
2012-08-28 0 0.690 0.680 0.690 0.670 0.700 62,862,000 43,282,695 0.6885 0.625 0.616 0.625 0.607 0.634 69,382,042 0.6238 1.47%
2012-08-27 0 0.680 0.680 0.690 0.680 0.720 100,049,000 70,072,440 0.7004 0.616 0.616 0.625 0.616 0.652 110,426,074 0.6346 -5.56%
2012-08-24 0 0.720 0.710 0.720 0.700 0.730 92,964,522 66,218,064 0.7123 0.652 0.643 0.652 0.634 0.661 102,606,795 0.6454 -1.37%
2012-08-23 0 0.730 0.720 0.730 0.710 0.750 88,468,000 64,436,830 0.7284 0.661 0.652 0.661 0.643 0.680 97,643,894 0.6599 1.39%
2012-08-22 0 0.720 0.710 0.720 0.710 0.770 160,345,000 118,197,390 0.7371 0.652 0.643 0.652 0.643 0.698 176,975,970 0.6679 -1.37%
2012-08-21 0 0.730 0.720 0.730 0.630 0.740 301,595,710 210,606,806 0.6983 0.661 0.652 0.661 0.571 0.670 332,877,193 0.6327 14.06%
2012-08-20 0 0.640 0.630 0.640 0.640 0.690 110,387,400 72,299,480 0.6550 0.580 0.571 0.580 0.580 0.625 121,836,772 0.5934 -4.48%
2012-08-17 0 0.670 0.670 0.680 0.670 0.700 41,777,000 28,678,355 0.6865 0.607 0.607 0.616 0.607 0.634 46,110,107 0.6220 -2.90%
2012-08-16 0 0.690 0.680 0.690 0.660 0.700 130,708,932 89,729,119 0.6865 0.625 0.616 0.625 0.598 0.634 144,266,052 0.6220 2.99%
2012-08-15 0 0.670 0.660 0.670 0.640 0.700 244,460,700 163,094,158 0.6672 0.607 0.598 0.607 0.580 0.634 269,816,144 0.6045 -6.94%
2012-08-14 0 0.720 0.710 0.720 0.670 0.740 247,600,000 172,916,885 0.6984 0.652 0.643 0.652 0.607 0.670 273,281,052 0.6327 -1.37%
2012-08-13 0 0.730 0.730 0.740 0.730 0.800 166,394,000 125,722,020 0.7556 0.661 0.661 0.670 0.661 0.725 183,652,372 0.6846 -8.75%
2012-08-10 0 0.800 0.790 0.800 0.780 0.820 187,927,300 150,583,188 0.8013 0.725 0.716 0.725 0.707 0.743 207,419,104 0.7260 -1.23%
2012-08-09 0 0.810 0.800 0.810 0.740 0.810 258,432,600 199,799,064 0.7731 0.734 0.725 0.734 0.670 0.734 285,237,208 0.7005 9.46%
2012-08-08 0 0.740 0.730 0.740 0.710 0.740 118,101,955 86,062,014 0.7287 0.670 0.661 0.670 0.643 0.670 130,351,480 0.6602 2.78%
2012-08-07 0 0.720 0.710 0.720 0.690 0.730 223,713,000 159,078,446 0.7111 0.652 0.643 0.652 0.625 0.661 246,916,494 0.6443 -1.37%
2012-08-06 0 0.730 0.720 0.730 0.700 0.730 174,568,060 124,501,219 0.7132 0.661 0.652 0.661 0.634 0.661 192,674,245 0.6462 5.80%
2012-08-03 0 0.690 0.690 0.700 0.670 0.720 266,490,141 185,162,570 0.6948 0.625 0.625 0.634 0.607 0.652 294,130,477 0.6295 2.99%
2012-08-02 0 0.670 0.660 0.670 0.660 0.700 219,444,134 148,876,642 0.6784 0.607 0.598 0.607 0.598 0.634 242,204,862 0.6147 1.52%
2012-08-01 0 0.660 0.650 0.660 0.630 0.690 392,606,359 261,928,090 0.6672 0.598 0.589 0.598 0.571 0.625 433,327,459 0.6045 3.13%
2012-07-31 0 0.640 0.630 0.640 0.560 0.650 495,491,033 307,589,011 0.6208 0.580 0.571 0.580 0.507 0.589 546,883,323 0.5624 10.34%
2012-07-30 0 0.580 0.570 0.580 0.560 0.620 206,099,130 120,232,558 0.5834 0.525 0.516 0.525 0.507 0.562 227,475,715 0.5286 -4.92%
2012-07-27 0 0.610 0.610 0.620 0.600 0.640 200,213,000 124,608,036 0.6224 0.553 0.553 0.562 0.544 0.580 220,979,076 0.5639 -1.61%
2012-07-26 0 0.620 0.600 0.610 0.600 0.650 467,684,094 291,810,818 0.6239 0.562 0.544 0.553 0.544 0.589 516,192,250 0.5653 -4.62%
2012-07-25 0 0.650 0.640 0.650 0.620 0.750 669,163,032 440,384,396 0.6581 0.589 0.580 0.589 0.562 0.680 738,568,568 0.5963 -14.47%
2012-07-24 0 0.760 0.750 0.760 0.740 0.780 155,829,183 117,746,767 0.7556 0.689 0.680 0.689 0.670 0.707 171,991,773 0.6846 0.00%
2012-07-23 0 0.760 0.760 0.770 0.730 0.770 224,745,111 168,787,365 0.7510 0.689 0.689 0.698 0.661 0.698 248,055,656 0.6804 -3.80%
2012-07-20 0 0.790 0.780 0.790 0.770 0.850 347,577,637 278,413,811 0.8010 0.716 0.707 0.716 0.698 0.770 383,628,361 0.7257 -7.06%
2012-07-19 0 0.850 0.840 0.850 0.840 0.900 175,799,709 149,881,772 0.8526 0.770 0.761 0.770 0.761 0.815 194,033,641 0.7725 -3.41%
2012-07-18 0 0.880 0.870 0.880 0.860 0.910 113,866,245 100,408,430 0.8818 0.797 0.788 0.797 0.779 0.824 125,676,443 0.7989 -3.30%
2012-07-17 0 0.910 0.900 0.910 0.900 1.000 238,985,812 221,956,791 0.9287 0.824 0.815 0.824 0.815 0.906 263,773,401 0.8415 -8.08%
2012-07-16 0 0.990 0.980 0.990 0.980 1.020 40,268,285 40,095,566 0.9957 0.897 0.888 0.897 0.888 0.924 44,444,908 0.9021 -1.00%
2012-07-13 0 1.000 0.990 1.000 0.990 1.030 97,721,730 98,015,596 1.0030 0.906 0.897 0.906 0.897 0.933 107,857,420 0.9088 -1.96%
2012-07-12 0 1.020 1.010 1.020 1.010 1.040 114,178,867 116,576,435 1.0210 0.924 0.915 0.924 0.915 0.942 126,021,490 0.9251 -1.92%
2012-07-11 0 1.040 1.030 1.040 0.990 1.050 209,099,196 214,987,981 1.0282 0.942 0.933 0.942 0.897 0.951 230,786,948 0.9315 4.00%
2012-07-10 0 1.000 0.990 1.000 0.990 1.010 84,703,600 84,603,928 0.9988 0.906 0.897 0.906 0.897 0.915 93,489,051 0.9050 1.01%
2012-07-09 0 0.990 0.990 1.000 0.980 1.020 90,433,000 90,342,470 0.9990 0.897 0.897 0.906 0.888 0.924 99,812,703 0.9051 -2.94%
2012-07-06 0 1.020 1.020 1.030 1.020 1.040 48,171,000 49,663,222 1.0310 0.924 0.924 0.933 0.924 0.942 53,167,292 0.9341 -1.92%
2012-07-05 0 1.040 1.030 1.040 1.020 1.050 48,594,000 50,403,145 1.0372 0.942 0.933 0.942 0.924 0.951 53,634,166 0.9398 0.00%
2012-07-04 0 1.040 1.030 1.040 1.020 1.040 35,788,891 37,089,142 1.0363 0.942 0.933 0.942 0.924 0.942 39,500,912 0.9389 0.00%
2012-07-03 0 1.040 1.030 1.040 1.020 1.050 69,457,060 72,146,800 1.0387 0.942 0.933 0.942 0.924 0.951 76,661,141 0.9411 1.96%
2012-06-29 0 1.020 1.010 1.020 0.990 1.020 46,022,483 46,539,347 1.0112 0.924 0.915 0.924 0.897 0.924 50,795,931 0.9162 3.03%
2012-06-28 0 0.990 0.990 1.000 0.980 1.040 76,424,863 76,943,609 1.0068 0.897 0.897 0.906 0.888 0.942 84,351,644 0.9122 -3.88%
2012-06-27 0 1.030 1.020 1.030 1.010 1.050 60,172,608 61,820,497 1.0274 0.933 0.924 0.933 0.915 0.951 66,413,706 0.9308 -0.96%
2012-06-26 0 1.040 1.030 1.040 1.020 1.040 28,074,791 28,984,259 1.0324 0.942 0.933 0.942 0.924 0.942 30,986,706 0.9354 0.00%
2012-06-25 0 1.040 1.030 1.040 1.030 1.070 59,584,567 62,271,651 1.0451 0.942 0.933 0.942 0.933 0.969 65,764,673 0.9469 -2.80%
2012-06-22 0 1.070 1.060 1.070 1.050 1.090 56,551,988 60,223,270 1.0649 0.969 0.960 0.969 0.951 0.988 62,417,556 0.9648 0.00%
2012-06-21 0 1.070 1.070 1.080 1.070 1.120 49,258,731 53,350,411 1.0831 0.969 0.969 0.979 0.969 1.015 54,367,843 0.9813 -3.60%
2012-06-20 0 1.110 1.100 1.110 1.100 1.120 27,054,355 30,150,797 1.1145 1.006 0.997 1.006 0.997 1.015 29,860,431 1.0097 0.00%
2012-06-19 0 1.110 1.110 1.120 1.110 1.140 65,381,000 73,487,948 1.1240 1.006 1.006 1.015 1.006 1.033 72,162,312 1.0184 0.91%
2012-06-18 0 1.100 1.100 1.110 1.100 1.130 41,923,000 46,758,955 1.1154 0.997 0.997 1.006 0.997 1.024 46,271,250 1.0105 0.00%
2012-06-15 0 1.100 1.100 1.110 1.070 1.110 56,439,632 61,531,427 1.0902 0.997 0.997 1.006 0.969 1.006 62,293,546 0.9878 2.80%
2012-06-14 0 1.070 1.060 1.070 1.060 1.120 50,728,060 55,129,259 1.0868 0.969 0.960 0.969 0.960 1.015 55,989,570 0.9846 -4.46%
2012-06-13 0 1.120 1.110 1.120 1.090 1.140 119,978,103 133,669,797 1.1141 1.015 1.006 1.015 0.988 1.033 132,422,222 1.0094 0.90%
2012-06-12 0 1.110 1.100 1.110 1.070 1.120 58,429,000 64,104,450 1.0971 1.006 0.997 1.006 0.969 1.015 64,489,251 0.9940 1.83%
2012-06-11 0 1.090 1.080 1.090 1.080 1.100 48,607,971 52,954,582 1.0894 0.988 0.979 0.988 0.979 0.997 53,649,586 0.9870 2.83%
2012-06-08 0 1.060 1.060 1.070 1.060 1.120 39,811,000 42,919,878 1.0781 0.960 0.960 0.969 0.960 1.015 43,940,194 0.9768 -4.50%
2012-06-07 0 1.110 1.100 1.110 1.090 1.130 95,374,880 105,463,701 1.1058 1.006 0.997 1.006 0.988 1.024 105,267,155 1.0019 1.83%
2012-06-06 0 1.090 1.070 1.080 1.060 1.100 107,224,208 116,047,715 1.0823 0.988 0.969 0.979 0.960 0.997 118,345,494 0.9806 3.81%
2012-06-05 0 1.050 1.050 1.060 1.050 1.110 110,853,898 119,612,903 1.0790 0.951 0.951 0.960 0.951 1.006 122,351,655 0.9776 0.00%
2012-06-04 0 1.050 1.050 1.060 1.040 1.160 206,471,106 223,311,259 1.0816 0.951 0.951 0.960 0.942 1.051 227,886,272 0.9799 -11.02%
2012-06-01 0 1.180 1.170 1.180 1.160 1.220 120,710,528 144,467,622 1.1968 1.069 1.060 1.069 1.051 1.105 133,230,614 1.0843 -3.28%
2012-05-31 0 1.220 1.220 1.230 1.190 1.230 99,468,044 120,840,224 1.2149 1.105 1.105 1.114 1.078 1.114 109,784,861 1.1007 0.83%
2012-05-30 0 1.210 1.200 1.210 1.200 1.250 219,038,855 265,908,193 1.2140 1.096 1.087 1.096 1.087 1.133 241,757,547 1.0999 -3.20%
2012-05-29 0 1.250 1.240 1.250 1.220 1.290 222,910,303 277,014,896 1.2427 1.133 1.123 1.133 1.105 1.169 246,030,542 1.1259 -0.79%
2012-05-28 0 1.260 1.250 1.260 1.190 1.260 248,097,000 305,524,070 1.2315 1.142 1.133 1.142 1.078 1.142 273,829,601 1.1157 -4.55%
2012-05-25 0 1.320 1.300 1.310 1.290 1.340 112,720,000 147,955,591 1.3126 1.196 1.178 1.187 1.169 1.214 124,411,309 1.1892 2.33%
2012-05-24 0 1.290 1.280 1.290 1.270 1.340 137,414,651 178,803,848 1.3012 1.169 1.160 1.169 1.151 1.214 151,667,287 1.1789 0.00%
2012-05-23 0 1.290 1.280 1.290 1.260 1.290 65,867,690 84,042,258 1.2759 1.169 1.160 1.169 1.142 1.169 72,699,481 1.1560 0.00%
2012-05-22 0 1.290 1.290 1.300 1.280 1.310 123,132,833 159,601,636 1.2962 1.169 1.169 1.178 1.160 1.187 135,904,160 1.1744 1.57%
2012-05-21 0 1.270 1.260 1.270 1.260 1.310 67,646,200 86,809,790 1.2833 1.151 1.142 1.151 1.142 1.187 74,662,458 1.1627 0.79%
2012-05-18 0 1.260 1.250 1.260 1.230 1.270 111,242,000 139,628,964 1.2552 1.142 1.133 1.142 1.114 1.151 122,780,011 1.1372 0.00%
2012-05-17 0 1.260 1.260 1.270 1.260 1.350 224,059,571 290,038,257 1.2945 1.142 1.142 1.151 1.142 1.223 247,299,012 1.1728 2.44%
2012-05-16 0 1.230 1.240 1.250 1.230 1.300 197,535,000 247,787,914 1.2544 1.114 1.123 1.133 1.114 1.178 218,023,314 1.1365 -6.82%
2012-05-15 0 1.320 1.310 1.320 1.250 1.350 148,913,648 191,053,400 1.2830 1.196 1.187 1.196 1.133 1.223 164,358,960 1.1624 3.13%
2012-05-14 0 1.280 1.280 1.290 1.280 1.310 67,328,314 87,050,472 1.2929 1.160 1.160 1.169 1.160 1.187 74,311,601 1.1714 -0.78%
2012-05-11 0 1.290 1.280 1.290 1.280 1.310 59,247,080 76,378,472 1.2892 1.169 1.160 1.169 1.160 1.187 65,392,182 1.1680 -0.77%
2012-05-10 0 1.300 1.290 1.300 1.270 1.320 56,289,900 72,689,547 1.2913 1.178 1.169 1.178 1.151 1.196 62,128,284 1.1700 0.78%
2012-05-09 0 1.290 1.280 1.290 1.270 1.320 92,392,400 119,113,854 1.2892 1.169 1.160 1.169 1.151 1.196 101,975,332 1.1681 -2.27%
2012-05-08 0 1.320 1.320 1.330 1.300 1.350 129,266,247 170,178,292 1.3165 1.196 1.196 1.205 1.178 1.223 142,673,732 1.1928 1.54%
2012-05-07 0 1.300 1.300 1.310 1.260 1.310 134,863,000 173,451,488 1.2861 1.178 1.178 1.187 1.142 1.187 148,850,979 1.1653 -0.76%
2012-05-04 0 1.310 1.310 1.320 1.250 1.340 222,086,003 289,543,290 1.3037 1.187 1.187 1.196 1.133 1.214 245,120,745 1.1812 3.97%
2012-05-03 0 1.260 1.250 1.260 1.230 1.300 215,797,507 273,008,181 1.2651 1.142 1.133 1.142 1.114 1.178 238,180,007 1.1462 1.61%
2012-05-02 0 1.240 1.240 1.250 1.230 1.310 738,102,764 933,415,874 1.2646 1.123 1.123 1.133 1.114 1.187 814,658,723 1.1458 -11.43%
2012-04-30 0 1.400 1.410 1.420 1.370 1.500 286,748,500 404,763,947 1.4116 1.268 1.277 1.287 1.241 1.359 316,490,031 1.2789 -5.41%
2012-04-27 0 1.480 1.480 1.490 1.450 1.530 162,337,000 240,177,906 1.4795 1.341 1.341 1.350 1.314 1.386 179,174,580 1.3405 -1.99%
2012-04-26 0 1.510 1.500 1.510 1.490 1.530 82,573,000 124,468,449 1.5074 1.368 1.359 1.368 1.350 1.386 91,137,465 1.3657 0.67%
2012-04-25 0 1.500 1.490 1.500 1.470 1.510 68,260,000 101,825,703 1.4917 1.359 1.350 1.359 1.332 1.368 75,339,922 1.3516 0.00%
2012-04-24 0 1.500 1.490 1.500 1.470 1.520 68,713,460 102,629,690 1.4936 1.359 1.350 1.359 1.332 1.377 75,840,415 1.3532 1.35%
2012-04-23 0 1.480 1.480 1.490 1.480 1.560 104,216,047 156,654,266 1.5032 1.341 1.341 1.350 1.341 1.413 115,025,327 1.3619 -4.52%
2012-04-20 0 1.550 1.550 1.560 1.550 1.590 45,728,428 71,492,504 1.5634 1.404 1.404 1.413 1.404 1.441 50,471,377 1.4165 -2.52%
2012-04-19 0 1.590 1.580 1.590 1.550 1.600 58,464,820 91,985,651 1.5734 1.441 1.432 1.441 1.404 1.450 64,528,786 1.4255 1.92%
2012-04-18 0 1.560 1.560 1.570 1.560 1.640 70,697,180 112,393,621 1.5898 1.413 1.413 1.422 1.413 1.486 78,029,886 1.4404 -3.11%
2012-04-17 0 1.610 1.600 1.610 1.590 1.630 81,463,000 130,765,870 1.6052 1.459 1.450 1.459 1.441 1.477 89,912,336 1.4544 1.26%
2012-04-16 0 1.590 1.590 1.600 1.550 1.600 79,714,000 126,441,840 1.5862 1.441 1.441 1.450 1.404 1.450 87,981,930 1.4371 0.63%
2012-04-13 0 1.580 1.570 1.580 1.560 1.620 152,356,272 242,080,591 1.5889 1.432 1.422 1.432 1.413 1.468 168,158,652 1.4396 0.64%
2012-04-12 0 1.570 1.560 1.570 1.450 1.590 263,878,368 406,160,777 1.5392 1.422 1.413 1.422 1.314 1.441 291,247,811 1.3946 9.03%
2012-04-11 0 1.440 1.450 1.460 1.420 1.510 269,371,700 392,433,993 1.4568 1.305 1.314 1.323 1.287 1.368 297,310,911 1.3199 -5.26%
2012-04-10 0 1.520 1.520 1.530 1.500 1.600 179,466,500 275,885,241 1.5373 1.377 1.377 1.386 1.359 1.450 198,080,751 1.3928 -4.40%
2012-04-05 0 1.590 1.580 1.590 1.570 1.610 148,879,000 237,024,753 1.5921 1.441 1.432 1.441 1.422 1.459 164,320,718 1.4425 -2.45%
2012-04-03 0 1.630 1.620 1.630 1.610 1.650 112,045,300 183,485,794 1.6376 1.477 1.468 1.477 1.459 1.495 123,666,629 1.4837 1.24%
2012-04-02 0 1.610 1.610 1.620 1.590 1.640 162,089,197 261,080,178 1.6107 1.459 1.459 1.468 1.441 1.486 178,901,075 1.4594 0.00%
2012-03-30 0 1.610 1.600 1.610 1.560 1.640 350,140,314 565,255,240 1.6144 1.459 1.450 1.459 1.413 1.486 386,456,839 1.4627 3.87%
2012-03-29 0 1.550 1.540 1.550 1.510 1.590 675,550,658 1,047,018,106 1.5499 1.404 1.395 1.404 1.368 1.441 745,618,718 1.4042 -5.49%
2012-03-28 0 1.640 1.640 1.650 1.630 1.830 1,141,984,970 1,944,036,598 1.7023 1.486 1.486 1.495 1.477 1.658 1,260,431,559 1.5424 -21.15%
2012-03-27 0 2.080 2.070 2.080 2.050 2.080 77,151,228 159,183,451 2.0633 1.885 1.875 1.885 1.857 1.885 85,153,347 1.8694 2.97%
2012-03-26 0 2.020 2.020 2.030 2.010 2.070 78,905,504 160,891,954 2.0390 1.830 1.830 1.839 1.821 1.875 87,089,576 1.8474 -1.46%
2012-03-23 0 2.050 2.050 2.060 2.000 2.060 67,612,934 137,389,789 2.0320 1.857 1.857 1.866 1.812 1.866 74,625,742 1.8411 0.00%
2012-03-22 0 2.050 2.040 2.050 2.030 2.080 62,091,500 127,409,675 2.0520 1.857 1.848 1.857 1.839 1.885 68,531,625 1.8591 -0.49%
2012-03-21 0 2.060 2.060 2.080 2.000 2.120 215,868,450 444,607,441 2.0596 1.866 1.866 1.885 1.812 1.921 238,258,308 1.8661 -1.90%
2012-03-20 0 2.100 2.100 2.110 2.080 2.240 211,091,500 450,296,047 2.1332 1.903 1.903 1.912 1.885 2.030 232,985,893 1.9327 -5.41%
2012-03-19 0 2.220 2.220 2.230 2.200 2.330 73,636,143 167,147,456 2.2699 2.011 2.011 2.020 1.993 2.111 81,273,678 2.0566 -3.06%
2012-03-16 0 2.290 2.290 2.300 2.270 2.350 70,960,583 163,044,375 2.2977 2.075 2.075 2.084 2.057 2.129 78,320,609 2.0818 -0.43%
2012-03-15 0 2.300 2.290 2.300 2.260 2.350 78,969,214 182,279,214 2.3082 2.084 2.075 2.084 2.048 2.129 87,159,894 2.0913 -0.86%
2012-03-14 0 2.320 2.310 2.330 2.290 2.400 166,942,625 392,905,808 2.3535 2.102 2.093 2.111 2.075 2.174 184,257,901 2.1324 0.00%
2012-03-13 0 2.320 2.320 2.330 2.280 2.340 69,092,812 160,162,108 2.3181 2.102 2.102 2.111 2.066 2.120 76,259,113 2.1002 1.31%
2012-03-12 0 2.290 2.290 2.300 2.250 2.320 60,202,900 137,614,045 2.2858 2.075 2.075 2.084 2.039 2.102 66,447,140 2.0710 0.00%
2012-03-09 0 2.290 2.280 2.290 2.250 2.310 68,904,900 156,985,332 2.2783 2.075 2.066 2.075 2.039 2.093 76,051,711 2.0642 0.00%
2012-03-08 0 2.290 2.290 2.300 2.260 2.330 102,107,087 234,251,305 2.2942 2.075 2.075 2.084 2.048 2.111 112,697,626 2.0786 1.33%
2012-03-07 0 2.260 2.260 2.270 2.110 2.270 252,036,408 556,165,537 2.2067 2.048 2.048 2.057 1.912 2.057 278,177,604 1.9993 4.15%
2012-03-06 0 2.170 2.160 2.170 2.150 2.310 196,996,549 433,522,007 2.2007 1.966 1.957 1.966 1.948 2.093 217,429,015 1.9939 -6.47%
2012-03-05 0 2.320 2.310 2.320 2.300 2.440 153,519,128 361,804,354 2.3567 2.102 2.093 2.102 2.084 2.211 169,442,120 2.1353 -2.93%
2012-03-02 0 2.390 2.380 2.390 2.320 2.390 98,454,800 231,990,160 2.3563 2.165 2.156 2.165 2.102 2.165 108,666,524 2.1349 3.46%
2012-03-01 0 2.310 2.310 2.320 2.300 2.410 238,017,190 562,689,196 2.3641 2.093 2.093 2.102 2.084 2.184 262,704,314 2.1419 -2.53%
2012-02-29 0 2.370 2.370 2.380 2.270 2.390 239,759,000 560,655,573 2.3384 2.147 2.147 2.156 2.057 2.165 264,626,784 2.1187 2.60%
2012-02-28 0 2.310 2.310 2.320 2.240 2.360 169,328,477 388,639,875 2.2952 2.093 2.093 2.102 2.030 2.138 186,891,213 2.0795 0.87%
2012-02-27 0 2.290 2.280 2.290 2.260 2.370 452,246,891 1,045,544,709 2.3119 2.075 2.066 2.075 2.048 2.147 499,153,902 2.0946 2.23%
2012-02-24 0 2.240 2.230 2.240 2.170 2.250 152,690,000 338,989,747 2.2201 2.030 2.020 2.030 1.966 2.039 168,526,994 2.0115 2.28%
2012-02-23 0 2.190 2.190 2.200 2.130 2.270 219,536,800 485,961,727 2.2136 1.984 1.984 1.993 1.930 2.057 242,307,139 2.0056 1.39%
2012-02-22 0 2.160 2.160 2.170 2.080 2.180 157,723,564 336,297,994 2.1322 1.957 1.957 1.966 1.885 1.975 174,082,639 1.9318 1.41%
2012-02-21 0 2.130 2.120 2.130 2.070 2.140 80,204,210 168,813,987 2.1048 1.930 1.921 1.930 1.875 1.939 88,522,984 1.9070 1.43%
2012-02-20 0 2.100 2.090 2.100 2.080 2.210 175,410,518 377,714,694 2.1533 1.903 1.894 1.903 1.885 2.002 193,604,083 1.9510 -1.41%
2012-02-17 0 2.130 2.120 2.130 2.080 2.160 132,898,835 282,044,696 2.1223 1.930 1.921 1.930 1.885 1.957 146,683,091 1.9228 0.47%
2012-02-16 0 2.120 2.110 2.120 2.080 2.140 85,254,100 179,897,161 2.1101 1.921 1.912 1.921 1.885 1.939 94,096,648 1.9118 0.00%
2012-02-15 0 2.120 2.120 2.130 2.020 2.170 273,958,148 581,078,713 2.1210 1.921 1.921 1.930 1.830 1.966 302,373,065 1.9217 2.91%
2012-02-14 0 2.060 2.050 2.060 2.050 2.170 244,603,700 510,435,832 2.0868 1.866 1.857 1.866 1.857 1.966 269,973,976 1.8907 -4.63%
2012-02-13 0 2.160 2.150 2.160 2.150 2.240 223,951,860 488,895,805 2.1830 1.957 1.948 1.957 1.948 2.030 247,180,129 1.9779 -3.57%
2012-02-10 0 2.240 2.230 2.240 2.220 2.320 279,782,058 632,264,404 2.2598 2.030 2.020 2.030 2.011 2.102 308,801,030 2.0475 1.36%
2012-02-09 0 2.210 2.210 2.220 2.170 2.340 440,051,583 988,941,237 2.2473 2.002 2.002 2.011 1.966 2.120 485,693,698 2.0361 -0.45%
2012-02-08 0 2.220 2.200 2.210 2.000 2.250 718,975,276 1,539,607,221 2.1414 2.011 1.993 2.002 1.812 2.039 793,547,333 1.9402 11.56%
2012-02-07 0 1.990 1.980 1.990 1.950 2.020 86,375,283 171,180,993 1.9818 1.803 1.794 1.803 1.767 1.830 95,334,120 1.7956 0.51%
2012-02-06 0 1.980 1.980 1.990 1.980 2.050 149,251,000 298,145,917 1.9976 1.794 1.794 1.803 1.794 1.857 164,731,302 1.8099 -0.50%
2012-02-03 0 1.990 1.990 2.000 1.940 2.020 235,606,627 466,265,974 1.9790 1.803 1.803 1.812 1.758 1.830 260,043,727 1.7930 3.11%
2012-02-02 0 1.930 1.930 1.940 1.880 1.950 127,218,100 243,141,283 1.9112 1.749 1.749 1.758 1.703 1.767 140,413,151 1.7316 3.21%
2012-02-01 0 1.870 1.860 1.870 1.860 1.900 121,132,317 227,160,467 1.8753 1.694 1.685 1.694 1.685 1.721 133,696,151 1.6991 1.08%
2012-01-31 0 1.850 1.850 1.860 1.770 1.940 205,482,877 379,664,458 1.8477 1.676 1.676 1.685 1.604 1.758 226,795,544 1.6740 -3.14%
2012-01-30 0 1.910 1.900 1.910 1.900 1.990 74,829,200 144,793,454 1.9350 1.731 1.721 1.731 1.721 1.803 82,590,479 1.7531 -3.54%
2012-01-27 0 1.980 1.970 1.980 1.960 2.000 54,195,600 107,290,706 1.9797 1.794 1.785 1.794 1.776 1.812 59,816,763 1.7937 0.51%
2012-01-26 0 1.970 1.960 1.970 1.930 2.030 117,776,911 231,572,220 1.9662 1.785 1.776 1.785 1.749 1.839 129,992,723 1.7814 -1.50%
2012-01-20 0 2.000 1.990 2.000 1.980 2.110 172,465,000 349,627,001 2.0272 1.812 1.803 1.812 1.794 1.912 190,353,056 1.8367 -1.48%
2012-01-19 0 2.030 2.020 2.030 1.980 2.040 133,418,014 268,993,493 2.0162 1.839 1.830 1.839 1.794 1.848 147,256,120 1.8267 3.05%
2012-01-18 0 1.970 1.960 1.970 1.920 1.970 117,716,483 229,374,951 1.9485 1.785 1.776 1.785 1.740 1.785 129,926,027 1.7654 2.60%
2012-01-17 0 1.920 1.920 1.930 1.890 1.950 95,692,719 183,296,680 1.9155 1.740 1.740 1.749 1.712 1.767 105,617,960 1.7355 2.13%
2012-01-16 0 1.880 1.880 1.890 1.870 1.920 34,504,993 65,165,685 1.8886 1.703 1.703 1.712 1.694 1.740 38,083,848 1.7111 -3.09%
2012-01-13 0 1.940 1.920 1.940 1.890 1.970 79,343,100 152,656,257 1.9240 1.758 1.740 1.758 1.712 1.785 87,572,560 1.7432 0.00%
2012-01-12 0 1.940 1.930 1.940 1.930 2.030 63,280,400 124,675,553 1.9702 1.758 1.749 1.758 1.749 1.839 69,843,838 1.7851 -1.52%
2012-01-11 0 1.970 1.960 1.970 1.940 1.990 63,320,320 124,393,375 1.9645 1.785 1.776 1.785 1.758 1.803 69,887,898 1.7799 0.51%
2012-01-10 0 1.960 1.950 1.960 1.930 2.020 110,015,050 216,827,847 1.9709 1.776 1.767 1.776 1.749 1.830 121,425,802 1.7857 -0.51%
2012-01-09 0 1.970 1.970 1.980 1.870 1.990 78,405,357 151,174,795 1.9281 1.785 1.785 1.794 1.694 1.803 86,537,554 1.7469 4.79%
2012-01-06 0 1.880 1.870 1.880 1.860 1.940 54,938,500 103,809,095 1.8896 1.703 1.694 1.703 1.685 1.758 60,636,717 1.7120 -2.08%
2012-01-05 0 1.920 1.910 1.920 1.900 1.960 56,624,801 109,298,996 1.9302 1.740 1.731 1.740 1.721 1.776 62,497,921 1.7488 -0.52%
2012-01-04 0 1.930 1.920 1.930 1.900 1.970 98,434,261 189,704,970 1.9272 1.749 1.740 1.749 1.721 1.785 108,643,855 1.7461 -1.53%
2012-01-03 0 1.960 1.950 1.960 1.840 1.960 88,965,149 171,210,892 1.9245 1.776 1.767 1.776 1.667 1.776 98,192,607 1.7436 8.89%
2011-12-30 0 1.800 1.790 1.800 1.780 1.830 21,303,587 38,285,402 1.7971 1.631 1.622 1.631 1.613 1.658 23,513,193 1.6283 -0.55%
2011-12-29 0 1.810 1.810 1.820 1.800 1.850 27,693,860 50,331,105 1.8174 1.640 1.640 1.649 1.631 1.676 30,566,265 1.6466 -1.63%
2011-12-28 0 1.840 1.820 1.840 1.830 1.920 23,885,058 44,425,304 1.8600 1.667 1.649 1.667 1.658 1.740 26,362,414 1.6852 -3.66%
2011-12-23 0 1.910 1.910 1.920 1.890 1.930 16,014,000 30,687,010 1.9163 1.731 1.731 1.740 1.712 1.749 17,674,971 1.7362 0.00%
2011-12-22 0 1.910 1.900 1.920 1.880 1.920 27,246,150 51,792,906 1.9009 1.731 1.721 1.740 1.703 1.740 30,072,118 1.7223 -0.52%
2011-12-21 0 1.920 1.910 1.920 1.890 1.940 66,534,460 127,734,758 1.9198 1.740 1.731 1.740 1.712 1.758 73,435,409 1.7394 3.23%
2011-12-20 0 1.860 1.860 1.870 1.820 1.880 30,516,800 56,280,120 1.8442 1.685 1.685 1.694 1.649 1.703 33,682,000 1.6709 1.09%
2011-12-19 0 1.840 1.840 1.850 1.800 1.880 27,065,900 49,798,484 1.8399 1.667 1.667 1.676 1.631 1.703 29,873,173 1.6670 -1.08%
2011-12-16 0 1.860 1.850 1.860 1.770 1.870 63,425,700 116,031,024 1.8294 1.685 1.676 1.685 1.604 1.694 70,004,208 1.6575 4.49%
2011-12-15 0 1.780 1.770 1.780 1.730 1.820 74,943,360 133,166,357 1.7769 1.613 1.604 1.613 1.567 1.649 82,716,479 1.6099 -3.78%
2011-12-14 0 1.850 1.840 1.860 1.830 1.910 34,535,738 64,545,215 1.8689 1.676 1.667 1.685 1.658 1.731 38,117,782 1.6933 -2.12%
2011-12-13 0 1.890 1.870 1.890 1.860 1.940 57,980,271 109,902,233 1.8955 1.712 1.694 1.712 1.685 1.758 63,993,980 1.7174 -2.07%
2011-12-12 0 1.930 1.930 1.940 1.910 2.020 70,821,269 138,934,991 1.9618 1.749 1.749 1.758 1.731 1.830 78,166,845 1.7774 -3.02%
2011-12-09 0 1.990 1.990 2.000 1.930 2.000 34,818,430 68,455,662 1.9661 1.803 1.803 1.812 1.749 1.812 38,429,795 1.7813 0.51%
2011-12-08 0 1.980 1.980 1.990 1.970 2.010 36,151,360 71,996,039 1.9915 1.794 1.794 1.803 1.785 1.821 39,900,976 1.8044 -1.98%
2011-12-07 0 2.020 2.010 2.020 1.990 2.050 89,440,685 179,565,925 2.0077 1.830 1.821 1.830 1.803 1.857 98,717,466 1.8190 0.50%
2011-12-06 0 2.010 2.010 2.020 1.980 2.050 63,012,209 126,785,608 2.0121 1.821 1.821 1.830 1.794 1.857 69,547,830 1.8230 0.00%
2011-12-05 0 2.010 2.010 2.020 2.000 2.030 54,642,000 110,353,106 2.0196 1.821 1.821 1.830 1.812 1.839 60,309,464 1.8298 0.50%
2011-12-02 0 2.000 2.000 2.010 1.990 2.030 75,137,000 150,640,620 2.0049 1.812 1.812 1.821 1.803 1.839 82,930,204 1.8165 -1.96%
2011-12-01 0 2.040 2.030 2.040 1.980 2.100 158,044,705 323,000,571 2.0437 1.848 1.839 1.848 1.794 1.903 174,437,089 1.8517 9.09%
2011-11-30 0 1.870 1.870 1.880 1.860 2.010 177,824,954 341,574,097 1.9208 1.694 1.694 1.703 1.685 1.821 196,268,944 1.7403 -6.97%
2011-11-29 0 2.010 1.990 2.010 1.950 2.050 136,895,342 274,425,615 2.0046 1.821 1.803 1.821 1.767 1.857 151,094,116 1.8163 0.50%
2011-11-28 0 2.000 1.980 2.000 1.960 2.000 45,033,587 89,571,297 1.9890 1.812 1.794 1.812 1.776 1.812 49,704,467 1.8021 2.04%
2011-11-25 0 1.960 1.950 1.960 1.880 1.970 65,070,764 124,933,767 1.9200 1.776 1.767 1.776 1.703 1.785 71,819,898 1.7395 -1.01%
2011-11-24 0 1.980 1.970 1.980 1.940 2.000 70,045,600 138,231,341 1.9734 1.794 1.785 1.794 1.758 1.812 77,310,724 1.7880 -0.50%
2011-11-23 0 1.990 1.990 2.000 1.990 2.030 59,602,242 119,683,744 2.0080 1.803 1.803 1.812 1.803 1.839 65,784,182 1.8193 -3.86%
2011-11-22 0 2.070 2.060 2.070 2.000 2.110 103,364,066 211,191,405 2.0432 1.875 1.866 1.875 1.812 1.912 114,084,979 1.8512 -1.90%
2011-11-21 0 2.110 2.100 2.110 2.100 2.160 34,965,434 74,561,093 2.1324 1.912 1.903 1.912 1.903 1.957 38,592,046 1.9320 -2.31%
2011-11-18 0 2.160 2.150 2.160 2.150 2.250 51,152,444 112,147,698 2.1924 1.957 1.948 1.957 1.948 2.039 56,457,971 1.9864 -1.82%
2011-11-17 0 2.200 2.190 2.200 2.160 2.260 49,979,681 110,686,673 2.2146 1.993 1.984 1.993 1.957 2.048 55,163,569 2.0065 0.00%
2011-11-16 0 2.200 2.190 2.200 2.190 2.250 37,235,002 82,262,884 2.2093 1.993 1.984 1.993 1.984 2.039 41,097,013 2.0017 -1.35%
2011-11-15 0 2.230 2.220 2.230 2.150 2.250 40,216,020 88,163,228 2.1922 2.020 2.011 2.020 1.948 2.039 44,387,222 1.9862 1.36%
2011-11-14 0 2.200 2.190 2.200 2.190 2.290 85,330,900 190,472,196 2.2322 1.993 1.984 1.993 1.984 2.075 94,181,414 2.0224 0.46%
2011-11-11 0 2.190 2.180 2.190 2.160 2.240 52,521,883 115,092,097 2.1913 1.984 1.975 1.984 1.957 2.030 57,969,448 1.9854 2.34%
2011-11-10 0 2.140 2.140 2.150 2.120 2.210 74,911,143 162,177,485 2.1649 1.939 1.939 1.948 1.921 2.002 82,680,921 1.9615 -6.14%
2011-11-09 0 2.280 2.280 2.290 2.250 2.340 60,648,900 138,288,447 2.2801 2.066 2.066 2.075 2.039 2.120 66,939,399 2.0659 0.44%
2011-11-08 0 2.270 2.270 2.280 2.250 2.370 57,363,740 130,711,731 2.2786 2.057 2.057 2.066 2.039 2.147 63,313,502 2.0645 -2.99%
2011-11-07 0 2.340 2.330 2.340 2.310 2.400 35,057,500 82,341,212 2.3487 2.120 2.111 2.120 2.093 2.174 38,693,661 2.1280 -0.85%
2011-11-04 0 2.360 2.350 2.360 2.340 2.460 57,185,800 135,699,883 2.3730 2.138 2.129 2.138 2.120 2.229 63,117,107 2.1500 3.96%
2011-11-03 0 2.270 2.270 2.280 2.230 2.410 68,860,000 159,019,066 2.3093 2.057 2.057 2.066 2.020 2.184 76,002,154 2.0923 -2.16%
2011-11-02 0 2.320 2.290 2.300 2.130 2.340 99,002,720 221,099,995 2.2333 2.102 2.075 2.084 1.930 2.120 109,271,274 2.0234 3.57%
2011-11-01 0 2.240 2.230 2.240 2.230 2.400 117,426,500 269,730,262 2.2970 2.030 2.020 2.030 2.020 2.174 129,605,967 2.0812 -7.82%
2011-10-31 0 2.430 2.440 2.450 2.380 2.550 87,012,526 212,697,040 2.4444 2.202 2.211 2.220 2.156 2.310 96,037,458 2.2147 -4.71%
2011-10-28 0 2.550 2.550 2.560 2.470 2.630 159,356,264 404,449,960 2.5380 2.310 2.310 2.319 2.238 2.383 175,884,683 2.2995 3.66%
2011-10-27 0 2.460 2.460 2.470 2.340 2.480 98,036,860 238,253,854 2.4302 2.229 2.229 2.238 2.120 2.247 108,205,235 2.2019 6.49%
2011-10-26 0 2.310 2.300 2.320 2.210 2.330 29,828,224 68,053,509 2.2815 2.093 2.084 2.102 2.002 2.111 32,922,005 2.0671 2.21%
2011-10-25 0 2.260 2.260 2.270 2.220 2.340 45,484,233 103,155,954 2.2679 2.048 2.048 2.057 2.011 2.120 50,201,854 2.0548 -0.44%
2011-10-24 0 2.270 2.250 2.280 2.180 2.290 62,285,000 139,780,166 2.2442 2.057 2.039 2.066 1.975 2.075 68,745,195 2.0333 7.08%
2011-10-21 0 2.120 2.120 2.130 2.100 2.180 68,645,078 146,692,436 2.1370 1.921 1.921 1.930 1.903 1.975 75,764,940 1.9362 -0.93%
2011-10-20 0 2.140 2.120 2.150 2.090 2.190 63,063,908 134,152,279 2.1272 1.939 1.921 1.948 1.894 1.984 69,604,891 1.9273 -3.17%
2011-10-19 0 2.210 2.200 2.210 2.180 2.330 68,017,560 151,325,735 2.2248 2.002 1.993 2.002 1.975 2.111 75,072,336 2.0157 0.00%
2011-10-18 0 2.210 2.210 2.220 2.170 2.280 119,415,383 265,898,041 2.2267 2.002 2.002 2.011 1.966 2.066 131,801,137 2.0174 -7.92%
2011-10-17 0 2.400 2.400 2.410 2.220 2.410 104,409,883 242,574,475 2.3233 2.174 2.174 2.184 2.011 2.184 115,239,268 2.1050 11.11%
2011-10-14 0 2.160 2.150 2.160 2.120 2.240 119,686,990 260,727,715 2.1784 1.957 1.948 1.957 1.921 2.030 132,100,915 1.9737 -4.85%
2011-10-13 0 2.270 2.270 2.280 2.070 2.310 196,825,703 427,211,698 2.1705 2.057 2.057 2.066 1.875 2.093 217,240,449 1.9665 11.27%
2011-10-12 0 2.040 2.040 2.050 1.930 2.060 117,300,180 237,181,902 2.0220 1.848 1.848 1.857 1.749 1.866 129,466,545 1.8320 3.55%
2011-10-11 0 1.970 1.960 1.970 1.960 2.190 160,764,239 328,640,014 2.0442 1.785 1.776 1.785 1.776 1.984 177,438,693 1.8521 -1.99%
2011-10-10 0 2.010 2.010 2.020 2.000 2.140 95,657,960 197,388,176 2.0635 1.821 1.821 1.830 1.812 1.939 105,579,596 1.8696 -3.37%
2011-10-07 0 2.080 2.070 2.090 2.020 2.130 107,790,410 224,105,113 2.0791 1.885 1.875 1.894 1.830 1.930 118,970,423 1.8837 6.67%
2011-10-06 0 1.950 1.940 1.950 1.880 2.000 188,364,178 363,968,332 1.9323 1.767 1.758 1.767 1.703 1.812 207,901,295 1.7507 14.04%
2011-10-04 0 1.710 1.690 1.720 1.530 1.760 290,705,535 490,880,702 1.6886 1.549 1.531 1.558 1.386 1.595 320,857,490 1.5299 9.62%
2011-10-03 0 1.560 1.550 1.560 1.530 1.960 432,621,451 760,089,578 1.7569 1.413 1.404 1.413 1.386 1.776 477,492,913 1.5918 -14.75%
2011-09-30 0 1.830 1.840 1.850 1.780 2.120 703,838,410 1,389,951,646 1.9748 1.658 1.667 1.676 1.613 1.921 776,840,473 1.7892 -21.79%
2011-09-28 0 2.340 2.330 2.340 2.260 2.580 289,599,000 706,239,593 2.4387 2.120 2.111 2.120 2.048 2.338 319,636,185 2.2095 -11.36%
2011-09-27 0 2.640 2.620 2.640 2.480 2.670 163,505,671 416,587,795 2.5478 2.392 2.374 2.392 2.247 2.419 180,464,466 2.3084 13.30%
2011-09-26 0 2.330 2.330 2.350 2.300 2.520 92,724,050 220,391,869 2.3769 2.111 2.111 2.129 2.084 2.283 102,341,381 2.1535 -5.78%
2011-09-23 0 2.500 2.490 2.500 2.370 2.590 126,203,904 312,837,593 2.4788 2.241 2.232 2.241 2.124 2.321 140,814,560 2.2216 -1.19%
2011-09-22 0 2.530 2.510 2.540 2.500 2.730 122,856,551 319,394,256 2.5997 2.267 2.250 2.276 2.241 2.447 137,079,683 2.3300 -8.99%
2011-09-21 0 2.780 2.780 2.790 2.770 2.950 73,570,936 209,089,802 2.8420 2.492 2.492 2.501 2.483 2.644 82,088,261 2.5471 -1.77%
2011-09-20 0 2.830 2.830 2.840 2.780 2.900 75,770,445 215,018,118 2.8378 2.536 2.536 2.545 2.492 2.599 84,542,407 2.5433 2.54%
2011-09-19 0 2.760 2.750 2.760 2.730 3.000 111,731,877 317,829,494 2.8446 2.474 2.465 2.474 2.447 2.689 124,667,103 2.5494 -8.31%
2011-09-16 0 3.010 3.020 3.030 3.000 3.220 74,910,690 232,230,199 3.1001 2.698 2.707 2.716 2.689 2.886 83,583,118 2.7784 -3.53%
2011-09-15 0 3.120 3.100 3.130 3.070 3.170 48,309,513 150,573,319 3.1168 2.796 2.778 2.805 2.751 2.841 53,902,317 2.7934 1.96%
2011-09-14 0 3.060 3.050 3.060 3.050 3.200 58,579,000 181,715,192 3.1021 2.743 2.734 2.743 2.734 2.868 65,360,705 2.7802 -2.86%
2011-09-12 0 3.150 3.140 3.150 3.050 3.240 58,174,296 184,032,800 3.1635 2.823 2.814 2.823 2.734 2.904 64,909,148 2.8352 -2.17%
2011-09-09 0 3.220 3.220 3.230 3.220 3.380 68,849,000 225,345,277 3.2730 2.886 2.886 2.895 2.886 3.029 76,819,665 2.9334 -3.88%
2011-09-08 0 3.350 3.350 3.360 3.290 3.390 36,335,008 120,933,103 3.3283 3.002 3.002 3.011 2.949 3.038 40,541,521 2.9829 -0.59%
2011-09-07 0 3.370 3.360 3.370 3.230 3.390 50,527,185 168,884,533 3.3424 3.020 3.011 3.020 2.895 3.038 56,376,729 2.9956 4.66%
2011-09-06 0 3.220 3.200 3.220 3.180 3.290 54,447,000 176,318,660 3.2384 2.886 2.868 2.886 2.850 2.949 60,750,342 2.9023 -0.62%
2011-09-05 0 3.240 3.230 3.240 3.200 3.370 78,933,201 258,900,610 3.2800 2.904 2.895 2.904 2.868 3.020 88,071,316 2.9397 -4.71%
2011-09-02 0 3.400 3.390 3.410 3.330 3.440 51,930,620 176,278,943 3.3945 3.047 3.038 3.056 2.984 3.083 57,942,640 3.0423 1.49%
2011-09-01 0 3.350 3.340 3.350 3.300 3.590 101,684,221 347,889,236 3.4213 3.002 2.993 3.002 2.958 3.218 113,456,227 3.0663 0.30%
2011-08-31 0 3.340 3.350 3.370 3.230 3.370 148,757,394 494,217,522 3.3223 2.993 3.002 3.020 2.895 3.020 165,979,073 2.9776 2.77%
2011-08-30 0 3.250 3.240 3.250 3.230 3.430 231,758,400 767,086,448 3.3099 2.913 2.904 2.913 2.895 3.074 258,589,125 2.9664 -4.69%
2011-08-29 0 3.410 3.390 3.410 3.270 3.450 101,441,000 343,645,532 3.3876 3.056 3.038 3.056 2.931 3.092 113,184,849 3.0361 3.96%
2011-08-26 0 3.280 3.280 3.290 3.210 3.300 44,955,150 146,770,345 3.2648 2.940 2.940 2.949 2.877 2.958 50,159,618 2.9261 1.55%
2011-08-25 0 3.230 3.220 3.230 3.210 3.370 83,170,654 272,929,061 3.2816 2.895 2.886 2.895 2.877 3.020 92,799,340 2.9411 -1.22%
2011-08-24 0 3.270 3.250 3.260 3.230 3.440 124,344,866 413,531,477 3.3257 2.931 2.913 2.922 2.895 3.083 138,740,301 2.9806 -1.21%
2011-08-23 0 3.310 3.290 3.310 3.160 3.330 85,228,504 279,308,242 3.2772 2.967 2.949 2.967 2.832 2.984 95,095,428 2.9371 1.22%
2011-08-22 0 3.270 3.250 3.260 3.180 3.470 129,190,790 426,372,264 3.3003 2.931 2.913 2.922 2.850 3.110 144,147,238 2.9579 -2.10%
2011-08-19 0 3.340 3.320 3.340 3.280 3.380 138,586,167 460,512,911 3.3229 2.993 2.976 2.993 2.940 3.029 154,630,320 2.9782 -3.75%
2011-08-18 0 3.470 3.480 3.490 3.410 3.600 78,440,192 273,336,534 3.4846 3.110 3.119 3.128 3.056 3.226 87,521,232 3.1231 -2.25%
2011-08-17 0 3.550 3.540 3.550 3.530 3.700 108,895,166 393,744,242 3.6158 3.182 3.173 3.182 3.164 3.316 121,501,985 3.2406 -3.79%
2011-08-16 0 3.690 3.680 3.700 3.670 3.820 90,967,300 340,847,409 3.7469 3.307 3.298 3.316 3.289 3.424 101,498,606 3.3581 -2.64%
2011-08-15 0 3.790 3.790 3.810 3.710 3.840 79,769,976 302,911,161 3.7973 3.397 3.397 3.415 3.325 3.442 89,004,965 3.4033 3.27%
2011-08-12 0 3.670 3.660 3.670 3.490 3.720 141,453,725 515,525,075 3.6445 3.289 3.280 3.289 3.128 3.334 157,829,856 3.2663 6.69%
2011-08-11 0 3.440 3.430 3.450 3.250 3.460 72,855,911 246,260,363 3.3801 3.083 3.074 3.092 2.913 3.101 81,290,457 3.0294 2.38%
2011-08-10 0 3.360 3.360 3.380 3.350 3.480 60,833,606 207,315,397 3.4079 3.011 3.011 3.029 3.002 3.119 67,876,327 3.0543 3.70%
2011-08-09 0 3.240 3.230 3.240 3.100 3.450 158,562,556 515,095,245 3.2485 2.904 2.895 2.904 2.778 3.092 176,919,381 2.9115 -3.86%
2011-08-08 0 3.370 3.360 3.370 3.160 3.430 157,807,591 518,795,823 3.2875 3.020 3.011 3.020 2.832 3.074 176,077,013 2.9464 -2.32%
2011-08-05 0 3.450 3.430 3.440 3.370 3.580 141,820,450 491,881,628 3.4683 3.092 3.074 3.083 3.020 3.209 158,239,037 3.1085 -5.48%
2011-08-04 0 3.650 3.640 3.650 3.610 3.690 43,309,889 157,639,105 3.6398 3.271 3.262 3.271 3.235 3.307 48,323,885 3.2621 0.27%
2011-08-03 0 3.640 3.620 3.650 3.510 3.650 76,112,000 273,626,366 3.5950 3.262 3.244 3.271 3.146 3.271 84,923,504 3.2220 -0.82%
2011-08-02 0 3.670 3.660 3.670 3.600 3.760 45,682,114 167,091,976 3.6577 3.289 3.280 3.289 3.226 3.370 50,970,743 3.2782 0.82%
2011-08-01 0 3.640 3.640 3.650 3.620 3.750 66,026,420 242,114,036 3.6669 3.262 3.262 3.271 3.244 3.361 73,670,314 3.2865 -1.09%
2011-07-29 0 3.680 3.660 3.700 3.620 3.770 58,309,530 215,347,429 3.6932 3.298 3.280 3.316 3.244 3.379 65,060,038 3.3100 -1.60%
2011-07-28 0 3.740 3.740 3.750 3.610 3.770 84,467,220 314,969,855 3.7289 3.352 3.352 3.361 3.235 3.379 94,246,010 3.3420 1.91%
2011-07-27 0 3.670 3.670 3.680 3.650 3.780 139,884,277 520,105,505 3.7181 3.289 3.289 3.298 3.271 3.388 156,078,713 3.3323 -1.08%
2011-07-26 0 3.710 3.700 3.710 3.600 3.800 157,852,180 588,448,709 3.7278 3.325 3.316 3.325 3.226 3.406 176,126,764 3.3411 2.77%
2011-07-25 0 3.610 3.600 3.610 3.530 3.610 65,871,289 235,084,518 3.5688 3.235 3.226 3.235 3.164 3.235 73,497,224 3.1985 0.84%
2011-07-22 0 3.580 3.570 3.580 3.410 3.580 101,147,620 354,147,900 3.5013 3.209 3.200 3.209 3.056 3.209 112,857,504 3.1380 3.77%
2011-07-21 0 3.450 3.440 3.450 3.420 3.510 59,666,230 206,374,880 3.4588 3.092 3.083 3.092 3.065 3.146 66,573,804 3.0999 -1.71%
2011-07-20 0 3.510 3.510 3.520 3.480 3.600 127,400,620 443,615,383 3.4821 3.146 3.146 3.155 3.119 3.226 142,149,820 3.1208 2.93%
2011-07-19 0 3.410 3.410 3.420 3.370 3.440 67,737,463 230,300,767 3.3999 3.056 3.056 3.065 3.020 3.083 75,579,445 3.0471 0.59%
2011-07-18 0 3.390 3.370 3.380 3.340 3.460 59,988,504 204,007,210 3.4008 3.038 3.020 3.029 2.993 3.101 66,933,387 3.0479 0.30%
2011-07-15 0 3.380 3.380 3.400 3.300 3.420 64,230,000 216,131,510 3.3650 3.029 3.029 3.047 2.958 3.065 71,665,922 3.0158 -0.59%
2011-07-14 0 3.400 3.400 3.410 3.320 3.410 81,770,862 275,294,364 3.3667 3.047 3.047 3.056 2.976 3.056 91,237,494 3.0173 0.29%
2011-07-13 0 3.390 3.380 3.390 3.240 3.390 114,606,920 377,776,369 3.2963 3.038 3.029 3.038 2.904 3.038 127,874,990 2.9543 5.61%
2011-07-12 0 3.210 3.210 3.220 3.170 3.340 114,356,500 369,216,690 3.2286 2.877 2.877 2.886 2.841 2.993 127,595,579 2.8936 -3.31%
2011-07-11 0 3.320 3.310 3.320 3.290 3.400 73,220,408 244,720,856 3.3422 2.976 2.967 2.976 2.949 3.047 81,697,152 2.9955 -2.92%
2011-07-08 0 3.420 3.370 3.400 3.350 3.460 70,713,360 239,888,942 3.3924 3.065 3.020 3.047 3.002 3.101 78,899,862 3.0404 -0.87%
2011-07-07 0 3.450 3.450 3.460 3.280 3.470 140,354,031 481,373,710 3.4297 3.092 3.092 3.101 2.940 3.110 156,602,851 3.0739 4.55%
2011-07-06 0 3.300 3.290 3.310 3.280 3.450 215,276,744 726,830,977 3.3763 2.958 2.949 2.967 2.940 3.092 240,199,384 3.0259 -1.49%
2011-07-05 0 3.350 3.340 3.350 3.280 3.360 217,776,600 722,850,474 3.3192 3.002 2.993 3.002 2.940 3.011 242,988,649 2.9748 2.76%
2011-07-04 0 3.260 3.270 3.280 3.140 3.270 169,924,962 546,954,361 3.2188 2.922 2.931 2.940 2.814 2.931 189,597,215 2.8848 4.82%
2011-06-30 0 3.110 3.100 3.110 3.050 3.120 90,382,310 279,246,979 3.0896 2.787 2.778 2.787 2.734 2.796 100,845,892 2.7690 0.65%
2011-06-29 0 3.090 3.080 3.090 3.050 3.120 56,851,361 175,022,408 3.0786 2.769 2.760 2.769 2.734 2.796 63,433,057 2.7592 -0.32%
2011-06-28 0 3.100 3.100 3.110 3.080 3.120 33,887,000 105,010,012 3.0988 2.778 2.778 2.787 2.760 2.796 37,810,106 2.7773 0.32%
2011-06-27 0 3.090 3.080 3.090 3.050 3.120 58,425,110 180,700,139 3.0929 2.769 2.760 2.769 2.734 2.796 65,188,999 2.7719 0.32%
2011-06-24 0 3.080 3.080 3.090 3.050 3.120 156,911,841 484,757,978 3.0894 2.760 2.760 2.769 2.734 2.796 175,077,562 2.7688 0.65%
2011-06-23 0 3.060 3.050 3.060 2.990 3.090 220,533,800 671,965,621 3.0470 2.743 2.734 2.743 2.680 2.769 246,065,050 2.7308 2.34%
2011-06-22 0 2.990 2.980 2.990 2.970 3.030 132,901,780 396,616,109 2.9843 2.680 2.671 2.680 2.662 2.716 148,287,851 2.6746 1.70%
2011-06-21 0 2.940 2.930 2.940 2.820 2.950 79,322,430 228,172,002 2.8765 2.635 2.626 2.635 2.527 2.644 88,505,607 2.5781 4.26%
2011-06-20 0 2.820 2.810 2.830 2.760 2.860 54,169,980 151,580,099 2.7982 2.527 2.518 2.536 2.474 2.563 60,441,251 2.5079 2.17%
2011-06-17 0 2.760 2.760 2.770 2.750 2.870 91,340,360 254,645,747 2.7879 2.474 2.474 2.483 2.465 2.572 101,914,855 2.4986 -3.50%
2011-06-16 0 2.860 2.860 2.870 2.820 2.900 75,266,280 216,909,666 2.8819 2.563 2.563 2.572 2.527 2.599 83,979,875 2.5829 -1.72%
2011-06-15 0 2.910 2.900 2.910 2.900 3.040 87,565,700 259,194,266 2.9600 2.608 2.599 2.608 2.599 2.725 97,703,202 2.6529 -2.35%
2011-06-14 0 2.980 2.970 2.980 2.970 3.030 93,606,539 281,506,945 3.0073 2.671 2.662 2.671 2.662 2.716 104,443,390 2.6953 -1.97%
2011-06-13 0 3.040 3.040 3.050 2.930 3.050 107,548,163 319,820,938 2.9737 2.725 2.725 2.734 2.626 2.734 119,999,039 2.6652 3.05%
2011-06-10 0 2.950 2.950 2.960 2.950 3.070 56,320,120 168,036,158 2.9836 2.644 2.644 2.653 2.644 2.751 62,840,314 2.6740 -1.67%
2011-06-09 0 3.000 2.990 3.000 2.940 3.010 165,567,237 491,375,315 2.9678 2.689 2.680 2.689 2.635 2.698 184,734,995 2.6599 2.74%
2011-06-08 0 2.920 2.910 2.920 2.900 3.020 91,449,042 270,104,815 2.9536 2.617 2.608 2.617 2.599 2.707 102,036,119 2.6471 -2.34%
2011-06-07 0 2.990 3.000 3.010 2.980 3.100 116,802,778 351,997,228 3.0136 2.680 2.689 2.698 2.671 2.778 130,325,063 2.7009 -2.29%
2011-06-03 0 3.060 3.060 3.070 2.940 3.100 154,107,700 466,943,500 3.0300 2.743 2.743 2.751 2.635 2.778 171,948,785 2.7156 2.34%
2011-06-02 0 2.990 2.980 2.990 2.940 3.020 102,812,214 306,411,020 2.9803 2.680 2.671 2.680 2.635 2.707 114,714,808 2.6711 -0.96%
2011-06-01 0 3.060 3.050 3.060 3.020 3.070 85,381,897 260,107,803 3.0464 2.706 2.697 2.706 2.670 2.715 96,560,362 2.6937 0.00%
2011-05-31 0 3.060 3.060 3.070 3.020 3.070 102,266,540 311,221,103 3.0432 2.706 2.706 2.715 2.670 2.715 115,655,595 2.6909 0.33%
2011-05-30 0 3.050 3.040 3.050 3.020 3.090 175,601,570 534,018,172 3.0411 2.697 2.688 2.697 2.670 2.732 198,591,877 2.6890 0.33%
2011-05-27 0 3.040 3.030 3.040 2.900 3.040 414,519,394 1,233,855,600 2.9766 2.688 2.679 2.688 2.564 2.688 468,789,570 2.6320 8.19%
2011-05-26 0 2.810 2.800 2.830 2.800 2.860 58,806,119 166,132,024 2.8251 2.485 2.476 2.502 2.476 2.529 66,505,200 2.4980 -0.71%
2011-05-25 0 2.830 2.820 2.830 2.790 2.860 95,620,765 270,536,751 2.8293 2.502 2.494 2.502 2.467 2.529 108,139,735 2.5017 1.07%
2011-05-24 0 2.800 2.790 2.800 2.790 2.820 26,877,000 75,382,147 2.8047 2.476 2.467 2.476 2.467 2.494 30,395,821 2.4800 -0.36%
2011-05-23 0 2.810 2.800 2.810 2.790 2.840 55,763,271 156,731,780 2.8107 2.485 2.476 2.485 2.467 2.511 63,063,973 2.4853 -1.06%
2011-05-20 0 2.840 2.830 2.840 2.810 2.850 95,464,310 270,143,104 2.8298 2.511 2.502 2.511 2.485 2.520 107,962,796 2.5022 1.07%
2011-05-19 0 2.810 2.790 2.800 2.750 2.810 78,598,000 218,086,306 2.7747 2.485 2.467 2.476 2.432 2.485 88,888,296 2.4535 2.18%
2011-05-18 0 2.750 2.750 2.760 2.710 2.780 44,814,740 122,884,246 2.7420 2.432 2.432 2.440 2.396 2.458 50,682,026 2.4246 0.00%
2011-05-17 0 2.750 2.750 2.760 2.740 2.810 120,044,433 332,218,207 2.7675 2.432 2.432 2.440 2.423 2.485 135,761,026 2.4471 0.36%
2011-05-16 0 2.740 2.740 2.750 2.710 2.760 56,699,000 155,190,773 2.7371 2.423 2.423 2.432 2.396 2.440 64,122,211 2.4202 1.11%
2011-05-13 0 2.710 2.700 2.720 2.620 2.730 44,617,129 119,093,446 2.6692 2.396 2.387 2.405 2.317 2.414 50,458,543 2.3602 3.04%
2011-05-12 0 2.630 2.630 2.640 2.620 2.700 68,380,513 180,861,613 2.6449 2.326 2.326 2.334 2.317 2.387 77,333,104 2.3387 -3.31%
2011-05-11 0 2.720 2.710 2.730 2.690 2.780 98,111,673 268,623,011 2.7379 2.405 2.396 2.414 2.379 2.458 110,956,760 2.4210 -3.20%
2011-05-09 0 2.810 2.800 2.810 2.790 2.840 29,370,480 82,513,027 2.8094 2.485 2.476 2.485 2.467 2.511 33,215,755 2.4842 0.36%
2011-05-06 0 2.800 2.800 2.810 2.740 2.820 65,516,841 182,564,864 2.7865 2.476 2.476 2.485 2.423 2.494 74,094,511 2.4639 1.82%
2011-05-05 0 2.750 2.740 2.750 2.720 2.800 46,985,473 129,353,448 2.7531 2.432 2.423 2.432 2.405 2.476 53,136,958 2.4343 -1.43%
2011-05-04 0 2.790 2.770 2.780 2.760 2.900 61,221,973 171,146,217 2.7955 2.467 2.449 2.458 2.440 2.564 69,237,345 2.4719 -3.13%
2011-05-03 0 2.880 2.870 2.880 2.770 2.910 86,997,061 248,912,925 2.8612 2.547 2.538 2.547 2.449 2.573 98,386,988 2.5299 3.23%
2011-04-29 0 2.790 2.770 2.800 2.750 2.810 40,411,133 112,336,086 2.7798 2.467 2.449 2.476 2.432 2.485 45,701,885 2.4580 0.00%
2011-04-28 0 2.790 2.770 2.780 2.750 2.820 36,472,550 101,308,341 2.7777 2.467 2.449 2.458 2.432 2.494 41,247,650 2.4561 0.72%
2011-04-27 0 2.770 2.770 2.780 2.760 2.850 32,641,121 91,152,038 2.7926 2.449 2.449 2.458 2.440 2.520 36,914,599 2.4693 -2.12%
2011-04-26 0 2.830 2.810 2.840 2.800 2.850 26,729,200 75,345,775 2.8189 2.502 2.485 2.511 2.476 2.520 30,228,671 2.4925 -0.70%
2011-04-21 0 2.850 2.840 2.850 2.820 2.880 40,496,320 115,135,856 2.8431 2.520 2.511 2.520 2.494 2.547 45,798,225 2.5140 0.35%
2011-04-20 0 2.840 2.840 2.850 2.780 2.850 40,287,599 113,329,396 2.8130 2.511 2.511 2.520 2.458 2.520 45,562,178 2.4874 2.16%
2011-04-19 0 2.780 2.770 2.780 2.750 2.830 42,223,531 117,048,719 2.7721 2.458 2.449 2.458 2.432 2.502 47,751,568 2.4512 -1.42%
2011-04-18 0 2.820 2.820 2.830 2.760 2.830 42,290,840 118,476,821 2.8015 2.494 2.494 2.502 2.440 2.502 47,827,689 2.4772 2.17%
2011-04-15 0 2.760 2.750 2.760 2.750 2.810 54,841,860 152,213,360 2.7755 2.440 2.432 2.440 2.432 2.485 62,021,928 2.4542 -1.43%
2011-04-14 0 2.800 2.790 2.800 2.780 2.850 34,520,720 96,860,762 2.8059 2.476 2.467 2.476 2.458 2.520 39,040,281 2.4810 -1.75%
2011-04-13 0 2.850 2.840 2.850 2.780 2.850 40,814,440 114,664,310 2.8094 2.520 2.511 2.520 2.458 2.520 46,157,994 2.4842 0.71%
2011-04-12 0 2.830 2.830 2.840 2.760 2.840 51,219,100 144,466,540 2.8206 2.502 2.502 2.511 2.440 2.511 57,924,865 2.4940 0.71%
2011-04-11 0 2.810 2.800 2.810 2.770 2.850 43,924,620 123,290,381 2.8069 2.485 2.476 2.485 2.449 2.520 49,675,369 2.4819 -1.40%
2011-04-08 0 2.850 2.850 2.860 2.810 2.860 36,453,400 103,455,244 2.8380 2.520 2.520 2.529 2.485 2.529 41,225,993 2.5095 0.00%
2011-04-07 0 2.850 2.840 2.850 2.810 2.880 47,657,859 135,923,449 2.8521 2.520 2.511 2.520 2.485 2.547 53,897,375 2.5219 0.00%
2011-04-06 0 2.850 2.840 2.850 2.800 2.860 76,737,180 217,396,429 2.8330 2.520 2.511 2.520 2.476 2.529 86,783,852 2.5050 0.71%
2011-04-04 0 2.830 2.810 2.830 2.740 2.830 90,116,047 251,605,664 2.7920 2.502 2.485 2.502 2.423 2.502 101,914,322 2.4688 1.80%
2011-04-01 0 2.780 2.770 2.790 2.700 2.790 66,119,011 182,320,179 2.7575 2.458 2.449 2.467 2.387 2.467 74,775,519 2.4382 1.46%
2011-03-31 0 2.740 2.720 2.730 2.660 2.800 169,273,180 460,442,020 2.7201 2.423 2.405 2.414 2.352 2.476 191,434,954 2.4052 -0.72%
2011-03-30 0 2.760 2.760 2.770 2.650 2.770 142,299,080 386,749,043 2.7179 2.440 2.440 2.449 2.343 2.449 160,929,321 2.4032 5.75%
2011-03-29 0 2.610 2.610 2.620 2.560 2.640 125,401,100 327,226,239 2.6094 2.308 2.308 2.317 2.264 2.334 141,819,004 2.3074 2.76%
2011-03-28 0 2.540 2.530 2.540 2.530 2.600 49,115,060 125,300,636 2.5512 2.246 2.237 2.246 2.237 2.299 55,545,357 2.2558 -1.55%
2011-03-25 0 2.580 2.570 2.580 2.560 2.640 24,251,008 63,099,075 2.6019 2.281 2.272 2.281 2.264 2.334 27,426,026 2.3007 -0.77%
2011-03-24 0 2.600 2.610 2.620 2.550 2.630 48,795,340 126,726,103 2.5971 2.299 2.308 2.317 2.255 2.326 55,183,779 2.2964 2.36%
2011-03-23 0 2.540 2.530 2.540 2.530 2.610 55,244,976 141,384,875 2.5592 2.246 2.237 2.246 2.237 2.308 62,477,821 2.2630 -2.68%
2011-03-22 0 2.610 2.610 2.620 2.560 2.650 55,344,000 144,005,193 2.6020 2.308 2.308 2.317 2.264 2.343 62,589,810 2.3008 -0.38%
2011-03-21 0 2.620 2.620 2.630 2.460 2.620 97,853,278 250,931,994 2.5644 2.317 2.317 2.326 2.175 2.317 110,664,535 2.2675 6.94%
2011-03-18 0 2.450 2.450 2.460 2.410 2.520 156,101,458 387,389,883 2.4817 2.166 2.166 2.175 2.131 2.228 176,538,749 2.1944 3.38%
2011-03-17 0 2.370 2.360 2.370 2.340 2.560 287,380,878 694,791,215 2.4177 2.096 2.087 2.096 2.069 2.264 325,005,682 2.1378 -8.49%
2011-03-16 0 2.590 2.580 2.590 2.510 2.600 104,838,400 268,666,721 2.5627 2.290 2.281 2.290 2.219 2.299 118,564,171 2.2660 1.57%
2011-03-15 0 2.550 2.540 2.550 2.490 2.660 207,973,800 528,614,133 2.5417 2.255 2.246 2.255 2.202 2.352 235,202,381 2.2475 -3.77%
2011-03-14 0 2.650 2.650 2.660 2.640 2.750 121,421,261 325,340,210 2.6794 2.343 2.343 2.352 2.334 2.432 137,318,112 2.3692 -3.28%
2011-03-11 0 2.740 2.730 2.740 2.700 2.850 109,230,089 302,594,302 2.7702 2.423 2.414 2.423 2.387 2.520 123,530,834 2.4495 -1.79%
2011-03-10 0 2.790 2.790 2.800 2.780 2.950 199,263,442 570,206,847 2.8616 2.467 2.467 2.476 2.458 2.608 225,351,635 2.5303 0.72%
2011-03-09 0 2.770 2.760 2.770 2.750 2.880 120,026,426 337,314,907 2.8103 2.449 2.440 2.449 2.432 2.547 135,740,661 2.4850 -1.77%
2011-03-08 0 2.820 2.810 2.820 2.800 2.980 129,600,142 369,273,005 2.8493 2.494 2.485 2.494 2.476 2.635 146,567,798 2.5195 -4.73%
2011-03-07 0 2.960 2.950 2.960 2.840 2.960 93,723,134 272,455,423 2.9070 2.617 2.608 2.617 2.511 2.617 105,993,660 2.5705 3.50%
2011-03-04 0 2.860 2.850 2.860 2.830 2.900 73,847,120 211,869,297 2.8690 2.529 2.520 2.529 2.502 2.564 83,515,416 2.5369 2.14%
2011-03-03 0 2.800 2.790 2.800 2.780 2.890 47,144,000 134,330,400 2.8494 2.476 2.467 2.476 2.458 2.555 53,316,240 2.5195 -1.41%
2011-03-02 0 2.840 2.830 2.840 2.770 2.840 44,442,200 124,932,346 2.8111 2.511 2.502 2.511 2.449 2.511 50,260,712 2.4857 0.35%
2011-03-01 0 2.830 2.820 2.830 2.700 2.840 137,518,243 383,711,475 2.7903 2.502 2.494 2.502 2.387 2.511 155,522,562 2.4672 7.60%
2011-02-28 0 2.630 2.630 2.660 2.520 2.660 66,291,044 172,081,239 2.5958 2.326 2.326 2.352 2.228 2.352 74,970,075 2.2953 2.33%
2011-02-25 0 2.570 2.570 2.580 2.540 2.620 35,270,722 91,164,328 2.5847 2.272 2.272 2.281 2.246 2.317 39,888,475 2.2855 0.00%
2011-02-24 0 2.570 2.570 2.580 2.560 2.680 35,668,502 93,151,395 2.6116 2.272 2.272 2.281 2.264 2.370 40,338,334 2.3093 -2.28%
2011-02-23 0 2.630 2.620 2.630 2.610 2.680 32,410,000 85,531,523 2.6390 2.326 2.317 2.326 2.308 2.370 36,653,219 2.3335 -1.13%
2011-02-22 0 2.660 2.650 2.670 2.650 2.720 40,325,388 107,771,485 2.6725 2.352 2.343 2.361 2.343 2.405 45,604,914 2.3632 -3.27%
2011-02-21 0 2.750 2.750 2.760 2.710 2.790 38,485,080 105,316,630 2.7366 2.432 2.432 2.440 2.396 2.467 43,523,667 2.4198 -0.36%
2011-02-18 0 2.760 2.760 2.770 2.710 2.780 35,903,982 99,094,340 2.7600 2.440 2.440 2.449 2.396 2.458 40,604,644 2.4405 2.22%
2011-02-17 0 2.700 2.690 2.700 2.690 2.760 42,466,768 114,954,264 2.7069 2.387 2.379 2.387 2.379 2.440 48,026,650 2.3936 -1.82%
2011-02-16 0 2.750 2.740 2.750 2.690 2.770 31,088,620 84,777,172 2.7270 2.432 2.423 2.432 2.379 2.449 35,158,839 2.4113 1.48%
2011-02-15 0 2.710 2.700 2.710 2.700 2.770 77,988,520 212,153,933 2.7203 2.396 2.387 2.396 2.387 2.449 88,199,021 2.4054 -2.17%
2011-02-14 0 2.770 2.770 2.780 2.740 2.820 75,225,926 208,811,282 2.7758 2.449 2.449 2.458 2.423 2.494 85,074,740 2.4544 -0.36%
2011-02-11 0 2.780 2.770 2.780 2.690 2.850 137,335,420 384,188,177 2.7974 2.458 2.449 2.458 2.379 2.520 155,315,803 2.4736 3.35%
2011-02-10 0 2.690 2.680 2.700 2.680 2.750 56,397,114 153,604,359 2.7236 2.379 2.370 2.387 2.370 2.432 63,780,801 2.4083 -1.10%
2011-02-09 0 2.720 2.700 2.710 2.700 2.860 77,736,433 212,611,399 2.7350 2.405 2.387 2.396 2.387 2.529 87,913,930 2.4184 -2.86%
2011-02-08 0 2.800 2.790 2.800 2.780 2.890 60,311,434 170,399,882 2.8253 2.476 2.467 2.476 2.458 2.555 68,207,596 2.4983 -3.11%
2011-02-07 0 2.890 2.890 2.910 2.870 2.990 21,185,552 61,641,681 2.9096 2.555 2.555 2.573 2.538 2.644 23,959,231 2.5728 -2.69%
2011-02-02 0 2.970 2.970 2.980 2.960 2.990 9,577,015 28,554,078 2.9815 2.626 2.626 2.635 2.617 2.644 10,830,868 2.6364 -0.34%
2011-02-01 0 2.980 2.970 2.980 2.940 2.980 23,372,604 69,323,429 2.9660 2.635 2.626 2.635 2.600 2.635 26,432,618 2.6226 1.02%
2011-01-31 0 2.950 2.940 2.960 2.900 2.960 40,729,684 119,672,000 2.9382 2.608 2.600 2.617 2.564 2.617 46,062,142 2.5981 0.00%
2011-01-28 0 2.950 2.940 2.950 2.880 2.960 43,075,482 126,101,423 2.9275 2.608 2.600 2.608 2.547 2.617 48,715,059 2.5886 1.37%
2011-01-27 0 2.910 2.910 2.920 2.840 2.930 29,366,483 85,295,053 2.9045 2.573 2.573 2.582 2.511 2.591 33,211,235 2.5683 2.11%
2011-01-26 0 2.850 2.850 2.860 2.830 2.900 21,091,681 60,249,603 2.8566 2.520 2.520 2.529 2.502 2.564 23,853,070 2.5259 -1.04%
2011-01-25 0 2.880 2.880 2.900 2.880 2.960 49,104,410 143,210,325 2.9164 2.547 2.547 2.564 2.547 2.617 55,533,313 2.5788 1.05%
2011-01-24 0 2.850 2.840 2.850 2.800 2.900 19,637,000 55,833,565 2.8433 2.520 2.511 2.520 2.476 2.564 22,207,937 2.5141 -0.35%
2011-01-21 0 2.860 2.850 2.870 2.830 2.920 53,513,431 153,723,349 2.8726 2.529 2.520 2.538 2.502 2.582 60,519,577 2.5401 -1.04%
2011-01-20 0 2.890 2.890 2.900 2.860 2.980 72,411,000 210,487,080 2.9068 2.555 2.555 2.564 2.529 2.635 81,891,275 2.5703 -2.36%
2011-01-19 0 2.960 2.960 2.980 2.930 3.020 74,346,977 220,575,637 2.9668 2.617 2.617 2.635 2.591 2.670 84,080,716 2.6234 -1.33%
2011-01-18 0 3.000 3.000 3.010 3.000 3.050 48,772,775 147,249,531 3.0191 2.653 2.653 2.662 2.653 2.697 55,158,259 2.6696 -0.66%
2011-01-17 0 3.020 3.010 3.020 2.980 3.060 75,872,340 228,287,476 3.0088 2.670 2.662 2.670 2.635 2.706 85,805,784 2.6605 -0.66%
2011-01-14 0 3.040 3.040 3.050 3.020 3.120 62,844,140 193,151,755 3.0735 2.688 2.688 2.697 2.670 2.759 71,071,891 2.7177 -1.30%
2011-01-13 0 3.080 3.070 3.080 3.050 3.120 131,584,290 406,447,859 3.0889 2.723 2.715 2.723 2.697 2.759 148,811,717 2.7313 0.98%
2011-01-12 0 3.050 3.040 3.050 2.980 3.080 83,915,461 255,998,405 3.0507 2.697 2.688 2.697 2.635 2.723 94,901,936 2.6975 1.33%
2011-01-11 0 3.010 3.010 3.020 2.970 3.030 30,442,438 91,510,004 3.0060 2.662 2.662 2.670 2.626 2.679 34,428,057 2.6580 0.67%
2011-01-10 0 2.990 2.980 2.990 2.980 3.080 106,808,632 324,357,896 3.0368 2.644 2.635 2.644 2.635 2.723 120,792,352 2.6853 -0.33%
2011-01-07 0 3.000 3.000 3.010 2.920 3.040 135,258,274 405,321,414 2.9966 2.653 2.653 2.662 2.582 2.688 152,966,710 2.6497 1.35%
2011-01-06 0 2.960 2.950 2.960 2.850 2.980 122,207,302 358,240,018 2.9314 2.617 2.608 2.617 2.520 2.635 138,207,064 2.5921 3.86%
2011-01-05 0 2.850 2.850 2.860 2.800 2.890 69,391,218 197,498,554 2.8462 2.520 2.520 2.529 2.476 2.555 78,476,133 2.5167 -1.72%
2011-01-04 0 2.900 2.890 2.900 2.840 2.920 55,860,600 160,636,273 2.8757 2.564 2.555 2.564 2.511 2.582 63,174,045 2.5428 2.11%
2011-01-03 0 2.840 2.840 2.850 2.790 2.860 30,820,860 87,117,379 2.8266 2.511 2.511 2.520 2.467 2.529 34,856,023 2.4993 1.43%
2010-12-31 0 2.800 2.800 2.820 2.780 2.830 20,902,388 58,747,436 2.8106 2.476 2.476 2.494 2.458 2.502 23,638,994 2.4852 1.45%
2010-12-30 0 2.760 2.750 2.760 2.740 2.800 25,501,000 70,604,628 2.7687 2.440 2.432 2.440 2.423 2.476 28,839,671 2.4482 0.73%
2010-12-29 0 2.740 2.740 2.750 2.730 2.780 40,942,742 112,655,076 2.7515 2.423 2.423 2.432 2.414 2.458 46,303,094 2.4330 0.74%
2010-12-28 0 2.720 2.710 2.720 2.680 2.860 93,235,632 255,264,937 2.7378 2.405 2.396 2.405 2.370 2.529 105,442,333 2.4209 -5.23%
2010-12-24 0 2.870 2.860 2.870 2.850 2.890 8,100,588 23,205,798 2.8647 2.538 2.529 2.538 2.520 2.555 9,161,142 2.5331 -0.35%
2010-12-23 0 2.880 2.870 2.880 2.860 2.930 23,954,116 69,242,134 2.8906 2.547 2.538 2.547 2.529 2.591 27,090,264 2.5560 -0.69%
2010-12-22 0 2.900 2.900 2.910 2.870 2.970 52,958,196 153,997,239 2.9079 2.564 2.564 2.573 2.538 2.626 59,891,649 2.5713 -2.68%
2010-12-21 0 2.980 2.970 2.980 2.920 3.010 45,906,931 136,879,130 2.9817 2.635 2.626 2.635 2.582 2.662 51,917,210 2.6365 1.02%
2010-12-20 0 2.950 2.920 2.950 2.880 3.060 57,940,291 170,069,954 2.9353 2.608 2.582 2.608 2.547 2.706 65,526,015 2.5955 -4.22%
2010-12-17 0 3.080 3.070 3.080 2.870 3.080 62,255,210 186,108,803 2.9894 2.723 2.715 2.723 2.538 2.723 70,405,857 2.6434 8.07%
2010-12-16 0 2.850 2.850 2.860 2.850 2.940 49,718,618 143,602,294 2.8883 2.520 2.520 2.529 2.520 2.600 56,227,935 2.5539 -3.06%
2010-12-15 0 2.940 2.940 2.950 2.810 3.040 129,799,680 379,210,633 2.9215 2.600 2.600 2.608 2.485 2.688 146,793,460 2.5833 0.00%
2010-12-14 0 2.940 2.940 2.950 2.930 2.990 29,359,182 86,556,274 2.9482 2.600 2.600 2.608 2.591 2.644 33,202,978 2.6069 -0.68%
2010-12-13 0 2.960 2.950 2.960 2.940 3.030 21,164,200 62,756,976 2.9652 2.617 2.608 2.617 2.600 2.679 23,935,083 2.6220 -1.00%
2010-12-10 0 2.990 2.980 2.990 2.930 3.000 31,766,781 93,914,735 2.9564 2.644 2.635 2.644 2.591 2.653 35,925,787 2.6141 0.67%
2010-12-09 0 2.970 2.970 2.980 2.940 3.010 51,054,600 151,706,052 2.9714 2.626 2.626 2.635 2.600 2.662 57,738,828 2.6275 0.68%
2010-12-08 0 2.950 2.960 2.970 2.940 3.080 70,461,400 211,048,457 2.9952 2.608 2.617 2.626 2.600 2.723 79,686,427 2.6485 -3.28%
2010-12-07 0 3.050 3.040 3.050 3.010 3.100 43,395,888 132,178,953 3.0459 2.697 2.688 2.697 2.662 2.741 49,077,413 2.6933 -0.65%
2010-12-06 0 3.070 3.060 3.080 3.040 3.120 24,804,396 76,223,020 3.0730 2.715 2.706 2.723 2.688 2.759 28,051,865 2.7172 -0.65%
2010-12-03 0 3.090 3.070 3.080 3.060 3.160 26,169,820 81,287,681 3.1062 2.732 2.715 2.723 2.706 2.794 29,596,055 2.7466 -1.28%
2010-12-02 0 3.130 3.120 3.130 3.100 3.190 48,942,062 154,202,773 3.1507 2.768 2.759 2.768 2.741 2.821 55,349,710 2.7860 -0.63%
2010-12-01 0 3.150 3.130 3.150 3.050 3.170 71,670,052 223,452,946 3.1178 2.785 2.768 2.785 2.697 2.803 81,053,319 2.7569 2.94%
2010-11-30 0 3.060 3.040 3.050 3.040 3.150 90,944,096 280,066,774 3.0795 2.706 2.688 2.697 2.688 2.785 102,850,782 2.7230 -0.33%
2010-11-29 0 3.070 3.080 3.090 3.000 3.100 67,252,000 205,136,350 3.0503 2.715 2.723 2.732 2.653 2.741 76,056,842 2.6971 -0.97%
2010-11-26 0 3.100 3.090 3.100 3.070 3.140 96,807,806 300,315,066 3.1022 2.741 2.732 2.741 2.715 2.776 109,482,187 2.7430 0.32%
2010-11-25 0 3.090 3.090 3.100 2.980 3.110 118,260,828 362,778,934 3.0676 2.732 2.732 2.741 2.635 2.750 133,743,906 2.7125 4.75%
2010-11-24 0 2.950 2.940 2.950 2.920 2.990 51,539,245 152,145,595 2.9520 2.608 2.600 2.608 2.582 2.644 58,286,924 2.6103 1.03%
2010-11-23 0 2.920 2.910 2.920 2.900 3.030 79,878,966 235,626,222 2.9498 2.582 2.573 2.582 2.564 2.679 90,336,970 2.6083 -3.95%
2010-11-22 0 3.040 3.040 3.050 2.970 3.070 53,181,714 161,565,038 3.0380 2.688 2.688 2.697 2.626 2.715 60,144,430 2.6863 0.00%
2010-11-19 0 3.040 3.030 3.040 2.960 3.100 58,315,500 175,967,156 3.0175 2.688 2.679 2.688 2.617 2.741 65,950,348 2.6682 -1.30%
2010-11-18 0 3.080 3.070 3.090 2.970 3.090 121,440,462 369,014,092 3.0386 2.723 2.715 2.732 2.626 2.732 137,339,827 2.6869 4.76%
2010-11-17 0 2.940 2.940 2.950 2.920 3.000 129,582,808 381,848,261 2.9468 2.600 2.600 2.608 2.582 2.653 146,548,195 2.6056 -2.00%
2010-11-16 0 3.000 2.990 3.000 2.970 3.190 202,598,020 618,829,344 3.0545 2.653 2.644 2.653 2.626 2.821 229,122,787 2.7009 -5.96%
2010-11-15 0 3.190 3.180 3.190 3.060 3.280 187,080,376 587,986,293 3.1430 2.821 2.812 2.821 2.706 2.900 211,573,524 2.7791 0.31%
2010-11-12 0 3.180 3.150 3.180 3.150 3.300 425,573,865 1,374,028,863 3.2286 2.812 2.785 2.812 2.785 2.918 481,291,327 2.8549 -1.85%
2010-11-11 0 3.240 3.230 3.240 3.030 3.380 828,793,482 2,593,638,854 3.1294 2.865 2.856 2.865 2.679 2.989 937,301,718 2.7671 18.68%
2010-11-10 0 2.730 2.710 2.730 2.660 2.740 66,405,200 179,966,634 2.7101 2.414 2.396 2.414 2.352 2.423 75,099,177 2.3964 1.49%
2010-11-09 0 2.690 2.690 2.700 2.670 2.730 53,938,960 145,528,429 2.6980 2.379 2.379 2.387 2.361 2.414 61,000,817 2.3857 -1.47%
2010-11-08 0 2.730 2.720 2.730 2.640 2.750 77,061,465 207,922,198 2.6981 2.414 2.405 2.414 2.334 2.432 87,150,593 2.3858 2.25%
2010-11-05 0 2.670 2.660 2.670 2.580 2.680 186,658,140 490,175,327 2.6261 2.361 2.352 2.361 2.281 2.370 211,096,008 2.3220 4.30%
2010-11-04 0 2.560 2.560 2.570 2.550 2.680 95,995,176 249,918,051 2.6034 2.264 2.264 2.272 2.255 2.370 108,563,165 2.3021 -2.29%
2010-11-03 0 2.620 2.610 2.620 2.600 2.710 128,611,586 338,277,093 2.6302 2.317 2.308 2.317 2.299 2.396 145,449,817 2.3257 -1.87%
2010-11-02 0 2.670 2.670 2.680 2.650 2.700 96,165,368 257,550,805 2.6782 2.361 2.361 2.370 2.343 2.387 108,755,639 2.3682 -1.48%
2010-11-01 0 2.710 2.690 2.700 2.590 2.720 125,068,618 334,114,544 2.6714 2.396 2.379 2.387 2.290 2.405 141,442,993 2.3622 3.83%
2010-10-29 0 2.610 2.600 2.610 2.570 2.740 303,274,234 794,560,159 2.6199 2.308 2.299 2.308 2.272 2.423 342,979,846 2.3166 -6.12%
2010-10-28 0 2.780 2.770 2.790 2.680 2.880 168,218,474 469,202,007 2.7892 2.458 2.449 2.467 2.370 2.547 190,242,163 2.4663 4.12%
2010-10-27 0 2.670 2.670 2.680 2.640 2.760 106,411,913 285,647,064 2.6844 2.361 2.361 2.370 2.334 2.440 120,343,694 2.3736 -1.84%
2010-10-26 0 2.720 2.710 2.720 2.700 2.810 67,043,557 183,972,888 2.7441 2.405 2.396 2.405 2.387 2.485 75,821,109 2.4264 -1.81%
2010-10-25 0 2.770 2.770 2.780 2.730 2.790 125,575,384 346,052,727 2.7557 2.449 2.449 2.458 2.414 2.467 142,016,106 2.4367 2.97%
2010-10-22 0 2.690 2.690 2.700 2.670 2.870 264,292,344 734,207,960 2.7780 2.379 2.379 2.387 2.361 2.538 298,894,325 2.4564 -3.24%
2010-10-21 0 2.780 2.770 2.780 2.680 2.790 344,088,840 945,413,850 2.7476 2.458 2.449 2.458 2.370 2.467 389,138,028 2.4295 4.51%
2010-10-20 0 2.660 2.660 2.670 2.540 2.700 179,356,401 472,278,657 2.6332 2.352 2.352 2.361 2.246 2.387 202,838,302 2.3284 1.14%
2010-10-19 0 2.630 2.620 2.630 2.590 2.640 115,732,626 302,518,328 2.6139 2.326 2.317 2.326 2.290 2.334 130,884,704 2.3113 1.15%
2010-10-18 0 2.600 2.600 2.610 2.560 2.640 267,633,195 694,978,196 2.5968 2.299 2.299 2.308 2.264 2.334 302,672,570 2.2961 3.17%
2010-10-15 0 2.520 2.510 2.520 2.470 2.520 84,711,360 211,754,142 2.4997 2.228 2.219 2.228 2.184 2.228 95,802,036 2.2103 -0.40%
2010-10-14 0 2.530 2.520 2.530 2.460 2.550 148,426,046 371,453,356 2.5026 2.237 2.228 2.237 2.175 2.255 167,858,448 2.2129 0.00%
2010-10-13 0 2.530 2.520 2.530 2.470 2.560 156,210,000 393,557,836 2.5194 2.237 2.228 2.237 2.184 2.264 176,661,502 2.2278 1.20%
2010-10-12 0 2.500 2.490 2.500 2.460 2.530 399,204,780 996,317,998 2.4958 2.211 2.202 2.211 2.175 2.237 451,469,919 2.2068 2.88%
2010-10-11 0 2.430 2.430 2.440 2.330 2.480 325,349,386 785,897,517 2.4155 2.149 2.149 2.158 2.060 2.193 367,945,146 2.1359 5.19%
2010-10-08 0 2.310 2.300 2.310 2.280 2.330 96,884,786 223,555,660 2.3074 2.043 2.034 2.043 2.016 2.060 109,569,245 2.0403 0.43%
2010-10-07 0 2.300 2.290 2.300 2.280 2.330 71,355,844 164,011,939 2.2985 2.034 2.025 2.034 2.016 2.060 80,697,974 2.0324 -0.43%
2010-10-06 0 2.310 2.310 2.320 2.290 2.340 210,204,870 485,235,766 2.3084 2.043 2.043 2.051 2.025 2.069 237,725,549 2.0412 1.32%
2010-10-05 0 2.280 2.270 2.280 2.240 2.310 430,075,902 978,343,501 2.2748 2.016 2.007 2.016 1.981 2.043 486,382,785 2.0115 -0.87%
2010-10-04 0 2.300 2.280 2.300 2.280 2.360 269,384,864 620,861,692 2.3047 2.034 2.016 2.034 2.016 2.087 304,653,573 2.0379 -1.71%
2010-09-30 0 2.340 2.340 2.350 2.270 2.410 185,560,078 433,429,888 2.3358 2.069 2.069 2.078 2.007 2.131 209,854,184 2.0654 -2.50%
2010-09-29 0 2.400 2.390 2.400 2.340 2.450 435,482,810 1,045,249,188 2.4002 2.122 2.113 2.122 2.069 2.166 492,497,582 2.1223 -3.61%
2010-09-28 0 2.490 2.490 2.500 2.390 2.540 311,123,679 765,489,751 2.4604 2.202 2.202 2.211 2.113 2.246 351,856,965 2.1756 4.62%
2010-09-27 0 2.380 2.370 2.380 2.330 2.440 209,651,858 499,791,687 2.3839 2.104 2.096 2.104 2.060 2.158 237,100,135 2.1079 0.85%
2010-09-24 0 2.360 2.350 2.360 2.330 2.370 84,520,684 198,819,690 2.3523 2.087 2.078 2.087 2.060 2.096 95,586,396 2.0800 -0.42%
2010-09-22 0 2.370 2.360 2.370 2.330 2.420 96,149,384 229,333,681 2.3852 2.096 2.087 2.096 2.060 2.140 108,737,562 2.1091 0.42%
2010-09-21 0 2.360 2.360 2.370 2.330 2.430 160,106,400 380,248,562 2.3750 2.087 2.087 2.096 2.060 2.149 181,068,031 2.1000 -1.26%
2010-09-20 0 2.390 2.380 2.390 2.380 2.620 494,292,728 1,246,227,396 2.5212 2.113 2.104 2.113 2.104 2.317 559,007,079 2.2294 -4.40%
2010-09-17 0 2.500 2.490 2.500 2.370 2.500 326,945,900 794,975,147 2.4315 2.211 2.202 2.211 2.096 2.211 369,750,680 2.1500 5.49%
2010-09-16 0 2.370 2.360 2.370 2.340 2.410 204,325,796 485,672,827 2.3770 2.096 2.087 2.096 2.069 2.131 231,076,769 2.1018 1.28%
2010-09-15 0 2.340 2.330 2.340 2.280 2.350 161,383,468 374,264,328 2.3191 2.069 2.060 2.069 2.016 2.078 182,512,297 2.0506 -0.43%
2010-09-14 0 2.350 2.340 2.350 2.230 2.360 400,445,797 917,026,201 2.2900 2.078 2.069 2.078 1.972 2.087 452,873,414 2.0249 6.33%
2010-09-13 0 2.210 2.200 2.210 2.170 2.240 328,607,160 725,670,099 2.2083 1.954 1.945 1.954 1.919 1.981 371,629,438 1.9527 0.45%
2010-09-10 0 2.200 2.190 2.200 2.170 2.270 309,383,600 684,718,597 2.2132 1.945 1.936 1.945 1.919 2.007 349,889,069 1.9570 -1.35%
2010-09-09 0 2.230 2.230 2.240 2.220 2.320 162,535,578 369,158,361 2.2712 1.972 1.972 1.981 1.963 2.051 183,815,244 2.0083 -3.04%
2010-09-08 0 2.300 2.290 2.300 2.280 2.330 72,930,500 168,764,065 2.3140 2.034 2.025 2.034 2.016 2.060 82,478,789 2.0462 -1.71%
2010-09-07 0 2.340 2.330 2.340 2.290 2.360 106,679,912 248,174,431 2.3263 2.069 2.060 2.069 2.025 2.087 120,646,780 2.0570 0.00%
2010-09-06 0 2.340 2.330 2.340 2.270 2.360 172,967,126 403,176,671 2.3309 2.069 2.060 2.069 2.007 2.087 195,612,523 2.0611 3.08%
2010-09-03 0 2.270 2.260 2.270 2.260 2.300 120,680,931 274,618,991 2.2756 2.007 1.998 2.007 1.998 2.034 136,480,856 2.0121 0.00%
2010-09-02 0 2.270 2.270 2.280 2.260 2.320 131,846,680 301,520,114 2.2869 2.007 2.007 2.016 1.998 2.051 149,108,460 2.0222 -1.30%
2010-09-01 0 2.300 2.300 2.310 2.270 2.440 233,490,510 543,117,368 2.3261 2.034 2.034 2.043 2.007 2.158 264,059,818 2.0568 -2.54%
2010-08-31 0 2.360 2.360 2.370 2.120 2.370 444,871,480 1,017,043,874 2.2862 2.087 2.087 2.096 1.875 2.096 503,115,446 2.0215 9.26%
2010-08-30 0 2.160 2.150 2.160 2.150 2.270 199,166,228 437,514,129 2.1967 1.910 1.901 1.910 1.901 2.007 225,241,694 1.9424 -3.14%
2010-08-27 0 2.230 2.220 2.230 2.170 2.250 128,145,933 281,747,874 2.1986 1.972 1.963 1.972 1.919 1.990 144,923,200 1.9441 -0.45%
2010-08-26 0 2.240 2.230 2.240 2.210 2.370 130,495,550 294,917,814 2.2600 1.981 1.972 1.981 1.954 2.096 147,580,436 1.9984 -4.27%
2010-08-25 0 2.340 2.340 2.350 2.340 2.430 146,674,200 351,268,476 2.3949 2.069 2.069 2.078 2.069 2.149 165,877,245 2.1176 -4.10%
2010-08-24 0 2.440 2.420 2.430 2.310 2.450 289,788,002 698,144,292 2.4092 2.158 2.140 2.149 2.043 2.166 327,727,954 2.1303 3.39%
2010-08-23 1 - - - - - 0 0 - 2.087 - - - - 0 - 0.00%
2010-08-20 0 2.360 2.360 2.370 2.310 2.370 97,600,202 228,651,967 2.3427 2.087 2.087 2.096 2.043 2.096 110,378,326 2.0715 0.85%
2010-08-19 0 2.340 2.330 2.340 2.290 2.340 94,406,728 218,449,962 2.3139 2.069 2.060 2.069 2.025 2.069 106,766,752 2.0460 2.18%
2010-08-18 0 2.290 2.280 2.290 2.250 2.330 187,946,120 431,878,808 2.2979 2.025 2.016 2.025 1.990 2.060 212,552,614 2.0319 1.78%
2010-08-17 0 2.250 2.240 2.250 2.150 2.270 267,828,449 595,362,694 2.2229 1.990 1.981 1.990 1.901 2.007 302,893,388 1.9656 2.74%
2010-08-16 0 2.190 2.190 2.200 2.180 2.310 331,670,438 739,027,391 2.2282 1.936 1.936 1.945 1.928 2.043 375,093,770 1.9702 -6.41%
2010-08-13 0 2.340 2.330 2.340 2.320 2.390 99,064,868 232,569,660 2.3477 2.069 2.060 2.069 2.051 2.113 112,034,751 2.0759 -1.68%
2010-08-12 0 2.380 2.370 2.380 2.370 2.410 146,984,804 351,791,657 2.3934 2.104 2.096 2.104 2.096 2.131 166,228,514 2.1163 -2.06%
2010-08-11 0 2.430 2.420 2.430 2.380 2.450 126,558,000 306,593,042 2.4225 2.149 2.140 2.149 2.104 2.166 143,127,369 2.1421 1.67%
2010-08-10 0 2.390 2.380 2.390 2.380 2.430 198,284,422 476,082,277 2.4010 2.113 2.104 2.113 2.104 2.149 224,244,439 2.1231 -0.42%
2010-08-09 0 2.400 2.390 2.400 2.340 2.460 381,398,816 917,476,903 2.4056 2.122 2.113 2.122 2.069 2.175 431,332,742 2.1271 0.00%
2010-08-06 0 2.400 2.380 2.390 2.360 2.590 599,845,300 1,450,738,760 2.4185 2.122 2.104 2.113 2.087 2.290 678,378,924 2.1385 -12.09%
2010-08-05 1 - - - - - 0 0 - 2.414 - - - - 0 - 0.00%
2010-08-04 0 2.730 2.720 2.730 2.710 2.810 52,787,361 144,994,713 2.7468 2.414 2.405 2.414 2.396 2.485 59,698,447 2.4288 -1.80%
2010-08-03 0 2.780 2.780 2.790 2.750 2.820 83,465,597 232,732,299 2.7884 2.458 2.458 2.467 2.432 2.494 94,393,174 2.4656 -0.36%
2010-08-02 0 2.790 2.790 2.800 2.700 2.800 141,737,690 391,698,995 2.7635 2.467 2.467 2.476 2.387 2.476 160,294,432 2.4436 3.72%
2010-07-30 0 2.690 2.690 2.700 2.670 2.720 50,859,038 137,123,551 2.6961 2.379 2.379 2.387 2.361 2.405 57,517,662 2.3840 -0.37%
2010-07-29 0 2.700 2.700 2.710 2.670 2.720 37,396,211 101,184,542 2.7057 2.387 2.387 2.396 2.361 2.405 42,292,240 2.3925 0.00%
2010-07-28 0 2.700 2.690 2.700 2.680 2.710 26,206,894 70,687,858 2.6973 2.387 2.379 2.387 2.370 2.396 29,637,983 2.3850 0.37%
2010-07-27 0 2.690 2.680 2.690 2.630 2.710 41,495,639 111,088,946 2.6771 2.379 2.370 2.379 2.326 2.396 46,928,378 2.3672 1.89%
2010-07-26 0 2.640 2.630 2.640 2.600 2.700 26,163,068 69,072,015 2.6401 2.334 2.326 2.334 2.299 2.387 29,588,419 2.3344 -1.49%
2010-07-23 0 2.680 2.680 2.690 2.610 2.700 75,838,241 201,686,673 2.6594 2.370 2.370 2.379 2.308 2.387 85,767,221 2.3516 3.88%
2010-07-22 0 2.580 2.580 2.590 2.570 2.650 24,068,637 62,535,292 2.5982 2.281 2.281 2.290 2.272 2.343 27,219,778 2.2974 -1.90%
2010-07-21 0 2.630 2.620 2.630 2.540 2.630 29,316,392 75,852,825 2.5874 2.326 2.317 2.326 2.246 2.326 33,154,586 2.2879 2.33%
2010-07-20 0 2.570 2.560 2.570 2.540 2.620 27,510,153 70,628,426 2.5674 2.272 2.264 2.272 2.246 2.317 31,111,868 2.2701 0.78%
2010-07-19 0 2.550 2.560 2.570 2.500 2.580 19,404,678 49,436,043 2.5476 2.255 2.264 2.272 2.211 2.281 21,945,199 2.2527 -0.39%
2010-07-16 0 2.560 2.560 2.570 2.540 2.620 26,651,975 68,565,454 2.5726 2.264 2.264 2.272 2.246 2.317 30,141,335 2.2748 -2.29%
2010-07-15 0 2.620 2.610 2.620 2.580 2.640 39,080,049 101,945,551 2.6086 2.317 2.308 2.317 2.281 2.334 44,196,531 2.3066 0.38%
2010-07-14 0 2.610 2.580 2.590 2.550 2.640 45,797,516 118,470,500 2.5868 2.308 2.281 2.290 2.255 2.334 51,793,470 2.2874 1.56%
2010-07-13 0 2.570 2.560 2.570 2.500 2.580 54,107,437 137,696,458 2.5449 2.272 2.264 2.272 2.211 2.281 61,191,352 2.2503 2.80%
2010-07-12 0 2.500 2.500 2.510 2.480 2.600 34,712,045 88,004,005 2.5353 2.211 2.211 2.219 2.193 2.299 39,256,655 2.2418 -2.34%
2010-07-09 0 2.560 2.560 2.570 2.490 2.600 62,237,721 159,204,076 2.5580 2.264 2.264 2.272 2.202 2.299 70,386,078 2.2619 2.40%
2010-07-08 0 2.500 2.490 2.500 2.490 2.570 40,415,590 101,440,599 2.5099 2.211 2.202 2.211 2.202 2.272 45,706,926 2.2194 0.00%
2010-07-07 0 2.500 2.490 2.500 2.480 2.570 45,558,000 114,438,713 2.5119 2.211 2.202 2.211 2.193 2.272 51,522,596 2.2211 -1.19%
2010-07-06 0 2.530 2.520 2.540 2.340 2.540 88,174,996 216,142,501 2.4513 2.237 2.228 2.246 2.069 2.246 99,719,142 2.1675 7.20%
2010-07-05 0 2.360 2.360 2.370 2.320 2.450 70,116,900 167,315,524 2.3862 2.087 2.087 2.096 2.051 2.166 79,296,824 2.1100 -2.88%
2010-07-02 0 2.430 2.420 2.450 2.390 2.490 129,306,715 315,228,071 2.4378 2.149 2.140 2.166 2.113 2.202 146,235,955 2.1556 2.10%
2010-06-30 0 2.380 2.370 2.400 2.350 2.440 109,448,582 262,109,411 2.3948 2.104 2.096 2.122 2.078 2.158 123,777,933 2.1176 -2.06%
2010-06-29 0 2.430 2.420 2.430 2.400 2.500 74,105,984 181,272,803 2.4461 2.149 2.140 2.149 2.122 2.211 83,808,171 2.1629 -2.80%
2010-06-28 0 2.500 2.490 2.500 2.460 2.530 49,584,104 123,551,796 2.4918 2.211 2.202 2.211 2.175 2.237 56,075,810 2.2033 0.00%
2010-06-25 0 2.500 2.500 2.510 2.470 2.620 108,978,120 274,177,322 2.5159 2.211 2.211 2.219 2.184 2.317 123,245,876 2.2246 -3.47%
2010-06-24 0 2.590 2.590 2.600 2.580 2.670 28,154,320 73,660,790 2.6163 2.290 2.290 2.299 2.281 2.361 31,840,372 2.3134 -2.63%
2010-06-23 0 2.660 2.640 2.670 2.600 2.690 46,517,600 122,461,163 2.6326 2.352 2.334 2.361 2.299 2.379 52,607,830 2.3278 -1.12%
2010-06-22 0 2.690 2.690 2.700 2.670 2.730 178,125,957 475,511,417 2.6695 2.379 2.379 2.387 2.361 2.414 201,446,765 2.3605 0.00%
2010-06-21 0 2.690 2.690 2.700 2.650 2.720 143,965,500 386,858,534 2.6872 2.379 2.379 2.387 2.343 2.405 162,813,914 2.3761 3.46%
2010-06-18 0 2.600 2.600 2.610 2.570 2.620 54,427,334 140,866,486 2.5882 2.299 2.299 2.308 2.272 2.317 61,553,131 2.2885 0.78%
2010-06-17 0 2.580 2.580 2.590 2.550 2.660 100,647,742 259,880,223 2.5821 2.281 2.281 2.290 2.255 2.352 113,824,859 2.2832 -1.53%
2010-06-15 0 2.620 2.620 2.630 2.560 2.650 102,237,758 267,619,030 2.6176 2.317 2.317 2.326 2.264 2.343 115,623,045 2.3146 1.55%
2010-06-14 0 2.580 2.570 2.580 2.530 2.580 64,855,285 165,456,031 2.5512 2.281 2.272 2.281 2.237 2.281 73,346,342 2.2558 1.98%
2010-06-11 0 2.530 2.520 2.540 2.510 2.600 129,760,830 330,859,668 2.5498 2.237 2.228 2.246 2.219 2.299 146,749,524 2.2546 0.00%
2010-06-10 0 2.530 2.520 2.530 2.380 2.560 236,041,317 591,675,351 2.5067 2.237 2.228 2.237 2.104 2.264 266,944,585 2.2165 4.98%
2010-06-09 0 2.410 2.400 2.410 2.280 2.440 79,898,550 187,138,353 2.3422 2.131 2.122 2.131 2.016 2.158 90,359,118 2.0711 4.33%
2010-06-08 0 2.310 2.310 2.320 2.300 2.360 41,656,440 96,650,091 2.3202 2.043 2.043 2.051 2.034 2.087 47,110,231 2.0516 0.00%
2010-06-07 0 2.310 2.310 2.320 2.210 2.350 60,589,640 138,574,363 2.2871 2.043 2.043 2.051 1.954 2.078 68,522,225 2.0223 -1.28%
2010-06-04 0 2.340 2.330 2.340 2.280 2.380 60,719,620 141,476,966 2.3300 2.069 2.060 2.069 2.016 2.104 68,669,223 2.0603 3.54%
2010-06-03 0 2.260 2.250 2.260 2.180 2.300 102,598,832 231,293,329 2.2543 1.998 1.990 1.998 1.928 2.034 116,031,392 1.9934 3.20%
2010-06-02 0 2.190 2.190 2.200 2.130 2.280 117,088,360 258,237,933 2.2055 1.936 1.936 1.945 1.883 2.016 132,417,934 1.9502 -2.23%
2010-06-01 0 2.240 2.240 2.250 2.240 2.410 55,292,813 127,639,873 2.3084 1.981 1.981 1.990 1.981 2.131 62,531,921 2.0412 -6.28%
2010-05-31 0 2.390 2.370 2.400 2.370 2.470 70,397,964 168,610,074 2.3951 2.113 2.096 2.122 2.096 2.184 79,614,686 2.1178 -0.42%
2010-05-28 0 2.400 2.410 2.420 2.350 2.470 102,642,214 248,262,191 2.4187 2.122 2.131 2.140 2.078 2.184 116,080,454 2.1387 1.27%
2010-05-27 0 2.370 2.350 2.370 2.170 2.380 138,563,740 317,696,959 2.2928 2.096 2.078 2.096 1.919 2.104 156,704,938 2.0274 5.80%
2010-05-26 0 2.240 2.260 2.270 1.980 2.290 241,822,037 519,895,857 2.1499 1.981 1.998 2.007 1.751 2.025 273,482,135 1.9010 13.71%
2010-05-25 0 1.970 1.970 1.980 1.970 2.060 62,390,861 125,322,820 2.0087 1.742 1.742 1.751 1.742 1.822 70,559,268 1.7761 -4.37%
2010-05-24 0 2.060 2.050 2.060 2.040 2.230 101,828,499 215,240,787 2.1138 1.822 1.813 1.822 1.804 1.972 115,160,205 1.8691 -4.19%
2010-05-20 0 2.150 2.140 2.150 2.050 2.300 146,037,020 317,825,477 2.1763 1.901 1.892 1.901 1.813 2.034 165,156,644 1.9244 -3.59%
2010-05-19 0 2.230 2.230 2.240 2.190 2.280 95,328,560 214,397,186 2.2490 1.972 1.972 1.981 1.936 2.016 107,809,273 1.9887 -3.46%
2010-05-18 0 2.310 2.310 2.320 2.220 2.370 138,330,601 318,325,654 2.3012 2.043 2.043 2.051 1.963 2.096 156,441,276 2.0348 0.87%
2010-05-17 0 2.290 2.280 2.290 2.130 2.320 135,244,820 298,689,006 2.2085 2.025 2.016 2.025 1.883 2.051 152,951,495 1.9528 4.09%
2010-05-14 0 2.200 2.200 2.210 2.150 2.270 156,776,651 344,033,980 2.1944 1.945 1.945 1.954 1.901 2.007 177,302,341 1.9404 -3.93%
2010-05-13 0 2.290 2.290 2.300 2.240 2.350 162,332,991 370,762,173 2.2840 2.025 2.025 2.034 1.981 2.078 183,586,134 2.0196 0.88%
2010-05-12 0 2.270 2.270 2.280 2.160 2.420 175,394,108 400,354,847 2.2826 2.007 2.007 2.016 1.910 2.140 198,357,253 2.0184 -2.99%
2010-05-11 0 2.340 2.350 2.360 2.320 2.440 83,195,200 197,676,848 2.3761 2.069 2.078 2.087 2.051 2.158 94,087,376 2.1010 -1.68%
2010-05-10 0 2.380 2.380 2.390 2.260 2.400 125,240,764 289,406,351 2.3108 2.104 2.104 2.113 1.998 2.122 141,637,677 2.0433 7.69%
2010-05-07 0 2.210 2.220 2.230 2.200 2.330 171,173,782 385,365,146 2.2513 1.954 1.963 1.972 1.945 2.060 193,584,389 1.9907 -4.33%
2010-05-06 0 2.310 2.310 2.320 2.270 2.510 149,094,699 349,836,414 2.3464 2.043 2.043 2.051 2.007 2.219 168,614,644 2.0748 -6.48%
2010-05-05 0 2.470 2.470 2.480 2.440 2.530 90,116,998 223,080,762 2.4755 2.184 2.184 2.193 2.158 2.237 101,915,397 2.1889 -3.89%
2010-05-04 0 2.570 2.560 2.580 2.560 2.600 21,254,000 54,927,485 2.5843 2.272 2.264 2.281 2.264 2.299 24,036,640 2.2852 0.78%
2010-05-03 0 2.550 2.540 2.550 2.520 2.570 24,240,913 61,847,486 2.5514 2.255 2.246 2.255 2.228 2.272 27,414,609 2.2560 0.00%
2010-04-30 0 2.550 2.550 2.560 2.500 2.580 59,932,416 152,241,198 2.5402 2.255 2.255 2.264 2.211 2.281 67,778,955 2.2461 0.39%
2010-04-29 0 2.540 2.520 2.540 2.510 2.590 59,681,778 152,130,326 2.5490 2.246 2.228 2.246 2.219 2.290 67,495,503 2.2539 0.40%
2010-04-28 0 2.530 2.530 2.540 2.500 2.590 125,151,648 318,525,642 2.5451 2.237 2.237 2.246 2.211 2.290 141,536,893 2.2505 -3.80%
2010-04-27 0 2.630 2.620 2.630 2.600 2.690 54,123,138 142,975,650 2.6417 2.326 2.317 2.326 2.299 2.379 61,209,109 2.3359 -2.95%
2010-04-26 0 2.710 2.700 2.710 2.640 2.720 57,084,540 153,692,727 2.6924 2.396 2.387 2.396 2.334 2.405 64,558,227 2.3807 3.04%
2010-04-23 0 2.630 2.620 2.630 2.580 2.700 73,706,014 193,635,837 2.6271 2.326 2.317 2.326 2.281 2.387 83,355,836 2.3230 -2.23%
2010-04-22 0 2.690 2.690 2.700 2.660 2.720 35,467,240 95,582,670 2.6950 2.379 2.379 2.387 2.352 2.405 40,110,722 2.3830 -1.10%
2010-04-21 0 2.720 2.710 2.720 2.700 2.750 46,291,063 125,738,354 2.7163 2.405 2.396 2.405 2.387 2.432 52,351,634 2.4018 0.37%
2010-04-20 0 2.710 2.700 2.710 2.640 2.730 110,937,600 296,083,745 2.6689 2.396 2.387 2.396 2.334 2.414 125,461,898 2.3599 2.26%
2010-04-19 0 2.650 2.650 2.660 2.580 2.780 120,460,759 319,117,069 2.6491 2.343 2.343 2.352 2.281 2.458 136,231,859 2.3425 -5.02%
2010-04-16 0 2.790 2.780 2.800 2.780 2.860 45,837,896 128,648,761 2.8066 2.467 2.458 2.476 2.458 2.529 51,839,137 2.4817 -2.79%
2010-04-15 0 2.870 2.860 2.880 2.840 2.930 38,520,440 111,053,903 2.8830 2.538 2.529 2.547 2.511 2.591 43,563,657 2.5492 -1.37%
2010-04-14 0 2.910 2.910 2.920 2.840 2.920 28,162,940 81,526,158 2.8948 2.573 2.573 2.582 2.511 2.582 31,850,120 2.5597 1.39%
2010-04-13 0 2.870 2.880 2.890 2.790 2.970 64,583,606 185,753,905 2.8762 2.538 2.547 2.555 2.467 2.626 73,039,094 2.5432 -2.05%
2010-04-12 0 2.930 2.930 2.940 2.920 3.020 115,718,500 345,108,436 2.9823 2.591 2.591 2.600 2.582 2.670 130,868,728 2.6371 -0.34%
2010-04-09 0 2.940 2.930 2.940 2.890 3.000 102,916,124 302,919,704 2.9434 2.600 2.591 2.600 2.555 2.653 116,390,225 2.6026 2.80%
2010-04-08 0 2.860 2.850 2.860 2.800 2.980 164,260,980 471,718,290 2.8718 2.529 2.520 2.529 2.476 2.635 185,766,542 2.5393 -1.38%
2010-04-07 0 2.900 2.900 2.910 2.850 3.010 210,313,618 616,215,798 2.9300 2.564 2.564 2.573 2.520 2.662 237,848,535 2.5908 2.11%
2010-04-01 0 2.840 2.840 2.850 2.650 2.870 229,164,588 635,430,190 2.7728 2.511 2.511 2.520 2.343 2.538 259,167,533 2.4518 8.81%
2010-03-31 0 2.610 2.610 2.630 2.590 2.640 36,012,390 94,024,293 2.6109 2.308 2.308 2.326 2.290 2.334 40,727,245 2.3086 -0.38%
2010-03-30 0 2.620 2.600 2.610 2.590 2.620 23,936,020 62,277,791 2.6018 2.317 2.299 2.308 2.290 2.317 27,069,799 2.3006 0.38%
2010-03-29 0 2.610 2.610 2.620 2.600 2.640 20,304,111 53,098,715 2.6152 2.308 2.308 2.317 2.299 2.334 22,962,389 2.3124 0.00%
2010-03-26 0 2.610 2.610 2.620 2.580 2.650 49,792,781 129,801,050 2.6068 2.308 2.308 2.317 2.281 2.343 56,311,808 2.3050 -1.14%
2010-03-25 0 2.640 2.640 2.650 2.540 2.650 58,532,183 151,744,231 2.5925 2.334 2.334 2.343 2.246 2.343 66,195,400 2.2924 1.93%
2010-03-24 0 2.590 2.590 2.600 2.580 2.690 66,453,968 175,197,070 2.6364 2.290 2.290 2.299 2.281 2.379 75,154,329 2.3312 -2.63%
2010-03-23 0 2.660 2.670 2.680 2.660 2.790 50,508,116 136,520,574 2.7029 2.352 2.361 2.370 2.352 2.467 57,120,797 2.3900 -3.27%
2010-03-22 0 2.750 2.750 2.760 2.740 2.790 27,273,056 75,163,026 2.7559 2.432 2.432 2.440 2.423 2.467 30,843,730 2.4369 -1.43%
2010-03-19 0 2.790 2.790 2.800 2.730 2.840 35,076,380 98,029,337 2.7947 2.467 2.467 2.476 2.414 2.511 39,668,689 2.4712 1.82%
2010-03-18 0 2.740 2.730 2.740 2.680 2.770 33,500,255 90,998,886 2.7164 2.423 2.414 2.423 2.370 2.449 37,886,213 2.4019 0.37%
2010-03-17 0 2.730 2.720 2.730 2.600 2.770 39,808,889 106,956,320 2.6867 2.414 2.405 2.414 2.299 2.449 45,020,793 2.3757 4.20%
2010-03-16 0 2.620 2.610 2.620 2.610 2.700 20,120,770 52,903,659 2.6293 2.317 2.308 2.317 2.308 2.387 22,755,044 2.3249 -2.24%
2010-03-15 0 2.680 2.680 2.690 2.650 2.700 16,155,108 43,153,703 2.6712 2.370 2.370 2.379 2.343 2.387 18,270,185 2.3620 -0.74%
2010-03-12 0 2.700 2.690 2.700 2.680 2.750 12,626,500 34,239,989 2.7118 2.387 2.379 2.387 2.370 2.432 14,279,601 2.3978 -1.10%
2010-03-11 0 2.730 2.730 2.740 2.690 2.760 26,836,560 73,221,837 2.7284 2.414 2.414 2.423 2.379 2.440 30,350,086 2.4126 0.00%
2010-03-10 0 2.730 2.720 2.730 2.680 2.750 50,168,106 136,008,854 2.7111 2.414 2.405 2.414 2.370 2.432 56,736,271 2.3972 3.02%
2010-03-09 0 2.650 2.640 2.650 2.640 2.710 94,579,403 251,658,153 2.6608 2.343 2.334 2.343 2.334 2.396 106,962,034 2.3528 -1.85%
2010-03-08 0 2.700 2.700 2.710 2.660 2.760 143,330,189 389,155,323 2.7151 2.387 2.387 2.396 2.352 2.440 162,095,426 2.4008 2.66%
2010-03-05 0 2.630 2.620 2.630 2.550 2.630 175,153,599 452,132,074 2.5813 2.326 2.317 2.326 2.255 2.326 198,085,256 2.2825 6.05%
2010-03-04 0 2.480 2.470 2.490 2.470 2.530 59,975,800 149,949,226 2.5002 2.193 2.184 2.202 2.184 2.237 67,828,019 2.2107 0.81%
2010-03-03 0 2.460 2.460 2.470 2.430 2.490 58,693,200 144,738,190 2.4660 2.175 2.175 2.184 2.149 2.202 66,377,497 2.1805 1.23%
2010-03-02 0 2.430 2.420 2.430 2.420 2.510 110,825,188 271,511,870 2.4499 2.149 2.140 2.149 2.140 2.219 125,334,768 2.1663 -2.02%
2010-03-01 0 2.480 2.480 2.490 2.430 2.510 117,814,000 291,486,650 2.4741 2.193 2.193 2.202 2.149 2.219 133,238,578 2.1877 1.64%
2010-02-26 0 2.440 2.440 2.450 2.420 2.500 73,269,861 179,570,037 2.4508 2.158 2.158 2.166 2.140 2.211 82,862,580 2.1671 -1.61%
2010-02-25 0 2.480 2.470 2.480 2.460 2.600 45,676,032 114,639,091 2.5098 2.193 2.184 2.193 2.175 2.299 51,656,081 2.2193 -1.20%
2010-02-24 0 2.510 2.490 2.500 2.460 2.520 61,763,956 153,472,257 2.4848 2.219 2.202 2.211 2.175 2.228 69,850,286 2.1972 0.40%
2010-02-23 0 2.500 2.480 2.500 2.460 2.550 58,422,780 145,525,273 2.4909 2.211 2.193 2.211 2.175 2.255 66,071,673 2.2025 -1.57%
2010-02-22 0 2.540 2.530 2.540 2.500 2.600 47,368,448 120,925,383 2.5529 2.246 2.237 2.246 2.211 2.299 53,570,073 2.2573 0.40%
2010-02-19 0 2.530 2.530 2.550 2.510 2.590 28,341,663 71,962,011 2.5391 2.237 2.237 2.255 2.219 2.290 32,052,242 2.2451 -2.32%
2010-02-18 0 2.590 2.580 2.600 2.370 2.670 90,085,025 232,190,695 2.5775 2.290 2.281 2.299 2.096 2.361 101,879,238 2.2791 1.97%
2010-02-17 0 2.540 2.540 2.550 2.500 2.730 54,905,224 140,885,739 2.5660 2.246 2.246 2.255 2.211 2.414 62,093,588 2.2689 -3.79%
2010-02-12 0 2.640 2.640 2.650 2.600 2.690 34,870,544 92,541,874 2.6539 2.334 2.334 2.343 2.299 2.379 39,435,905 2.3466 1.54%
2010-02-11 0 2.600 2.590 2.620 2.460 2.630 67,291,100 173,771,203 2.5824 2.299 2.290 2.317 2.175 2.326 76,101,061 2.2834 5.69%
2010-02-10 0 2.460 2.450 2.460 2.410 2.470 44,900,349 109,940,960 2.4486 2.175 2.166 2.175 2.131 2.184 50,778,843 2.1651 2.07%
2010-02-09 0 2.410 2.400 2.410 2.310 2.440 89,553,876 213,250,426 2.3813 2.131 2.122 2.131 2.043 2.158 101,278,550 2.1056 0.00%
2010-02-08 0 2.410 2.400 2.410 2.390 2.620 116,664,700 289,946,919 2.4853 2.131 2.122 2.131 2.113 2.317 131,938,808 2.1976 -5.12%
2010-02-05 0 2.540 2.540 2.550 2.540 2.610 49,239,509 126,103,351 2.5610 2.246 2.246 2.255 2.246 2.308 55,686,100 2.2645 -4.87%
2010-02-04 0 2.670 2.660 2.670 2.650 2.710 14,223,293 38,023,965 2.6734 2.361 2.352 2.361 2.343 2.396 16,085,451 2.3639 -1.48%
2010-02-03 0 2.710 2.690 2.710 2.630 2.730 27,446,580 73,649,930 2.6834 2.396 2.379 2.396 2.326 2.414 31,039,972 2.3727 3.44%
2010-02-02 0 2.620 2.610 2.620 2.610 2.730 41,487,473 110,197,761 2.6562 2.317 2.308 2.317 2.308 2.414 46,919,143 2.3487 -1.50%
2010-02-01 0 2.660 2.660 2.670 2.620 2.760 46,809,920 124,290,693 2.6552 2.352 2.352 2.361 2.317 2.440 52,938,421 2.3478 -3.27%
2010-01-29 0 2.750 2.730 2.750 2.600 2.760 84,540,675 227,100,956 2.6863 2.432 2.414 2.432 2.299 2.440 95,609,005 2.3753 -0.36%
2010-01-28 0 2.760 2.730 2.750 2.630 2.830 103,619,060 278,961,890 2.6922 2.440 2.414 2.432 2.326 2.502 117,185,192 2.3805 5.75%
2010-01-27 0 2.610 2.610 2.620 2.500 2.690 135,151,683 348,331,002 2.5773 2.308 2.308 2.317 2.211 2.379 152,846,164 2.2790 -1.51%
2010-01-26 0 2.650 2.640 2.650 2.630 2.830 90,729,101 244,313,819 2.6928 2.343 2.334 2.343 2.326 2.502 102,607,639 2.3810 -6.36%
2010-01-25 0 2.830 2.810 2.820 2.760 2.910 82,215,920 230,759,288 2.8067 2.502 2.485 2.494 2.440 2.573 92,979,886 2.4818 -2.75%
2010-01-22 0 2.910 2.920 2.930 2.780 2.960 154,524,937 440,709,437 2.8520 2.573 2.582 2.591 2.458 2.617 174,755,825 2.5219 -3.00%
2010-01-21 0 3.000 2.990 3.000 2.990 3.140 76,344,880 233,531,219 3.0589 2.653 2.644 2.653 2.644 2.776 86,340,191 2.7048 -1.32%
2010-01-20 0 3.040 3.030 3.040 3.000 3.080 74,678,120 226,656,465 3.0351 2.688 2.679 2.688 2.653 2.723 84,455,213 2.6837 2.01%
2010-01-19 0 2.980 2.970 2.980 2.970 3.080 30,628,380 92,078,860 3.0063 2.635 2.626 2.635 2.626 2.723 34,638,343 2.6583 -1.65%
2010-01-18 0 3.030 3.030 3.040 2.980 3.090 41,091,990 125,424,100 3.0523 2.679 2.679 2.688 2.635 2.732 46,471,882 2.6989 0.33%
2010-01-15 0 3.020 3.000 3.010 2.970 3.030 51,268,070 154,297,768 3.0096 2.670 2.653 2.662 2.626 2.679 57,980,246 2.6612 1.00%
2010-01-14 0 2.990 2.980 2.990 2.920 3.000 56,453,760 168,092,302 2.9775 2.644 2.635 2.644 2.582 2.653 63,844,863 2.6328 3.10%
2010-01-13 0 2.900 2.890 2.910 2.840 2.970 53,184,501 154,118,621 2.8978 2.564 2.555 2.573 2.511 2.626 60,147,582 2.5623 -3.33%
2010-01-12 0 3.000 2.960 3.000 2.940 3.080 77,188,992 230,853,634 2.9908 2.653 2.617 2.653 2.600 2.723 87,294,816 2.6445 -0.99%
2010-01-11 0 3.030 3.020 3.040 2.980 3.070 84,122,994 253,859,931 3.0177 2.679 2.670 2.688 2.635 2.715 95,136,640 2.6684 2.71%
2010-01-08 0 2.950 2.940 2.950 2.820 2.990 64,983,372 190,297,594 2.9284 2.608 2.600 2.608 2.494 2.644 73,491,198 2.5894 2.79%
2010-01-07 0 2.870 2.860 2.870 2.860 2.980 34,523,875 99,761,023 2.8896 2.538 2.529 2.538 2.529 2.635 39,043,849 2.5551 -2.38%
2010-01-06 0 2.940 2.940 2.950 2.920 3.020 35,954,896 106,647,985 2.9662 2.600 2.600 2.608 2.582 2.670 40,662,223 2.6228 -1.67%
2010-01-05 0 2.990 2.980 2.990 2.930 3.020 69,723,280 207,771,523 2.9799 2.644 2.635 2.644 2.591 2.670 78,851,670 2.6350 2.40%
2010-01-04 0 2.920 2.910 2.920 2.800 2.970 70,248,843 204,499,752 2.9111 2.582 2.573 2.582 2.476 2.626 79,446,041 2.5741 3.55%
2009-12-31 0 2.820 2.820 2.830 2.780 2.840 18,277,710 51,446,397 2.8147 2.494 2.494 2.502 2.458 2.511 20,670,685 2.4889 0.71%
2009-12-30 0 2.800 2.770 2.800 2.760 2.830 12,115,307 33,810,785 2.7907 2.476 2.449 2.476 2.440 2.502 13,701,481 2.4677 0.00%
2009-12-29 0 2.800 2.780 2.800 2.720 2.820 15,570,290 43,369,497 2.7854 2.476 2.458 2.476 2.405 2.494 17,608,801 2.4629 2.94%
2009-12-28 0 2.720 2.720 2.730 2.700 2.770 33,261,140 90,614,698 2.7243 2.405 2.405 2.414 2.387 2.449 37,615,793 2.4090 -0.73%
2009-12-24 0 2.740 2.740 2.750 2.720 2.840 12,896,040 35,685,029 2.7671 2.423 2.423 2.432 2.405 2.511 14,584,430 2.4468 -2.49%
2009-12-23 0 2.810 2.800 2.810 2.690 2.830 55,933,262 154,024,228 2.7537 2.485 2.476 2.485 2.379 2.502 63,256,220 2.4349 5.64%
2009-12-22 0 2.660 2.660 2.670 2.650 2.740 36,502,841 98,394,568 2.6955 2.352 2.352 2.361 2.343 2.423 41,281,907 2.3835 -2.21%
2009-12-21 0 2.720 2.710 2.720 2.680 2.750 53,765,840 145,827,816 2.7123 2.405 2.396 2.405 2.370 2.432 60,805,032 2.3983 -1.81%
2009-12-18 0 2.770 2.760 2.780 2.630 2.790 77,393,660 210,128,045 2.7151 2.449 2.440 2.458 2.326 2.467 87,526,280 2.4007 0.73%
2009-12-17 0 2.750 2.750 2.760 2.740 2.830 59,933,720 166,389,044 2.7762 2.432 2.432 2.440 2.423 2.502 67,780,430 2.4548 -2.83%
2009-12-16 0 2.830 2.820 2.830 2.760 2.920 105,614,959 297,438,034 2.8162 2.502 2.494 2.502 2.440 2.582 119,442,400 2.4902 -1.39%
2009-12-15 0 2.870 2.860 2.870 2.850 2.940 64,360,660 185,603,859 2.8838 2.538 2.529 2.538 2.520 2.600 72,786,959 2.5500 -2.05%
2009-12-14 0 2.930 2.910 2.920 2.870 2.940 37,769,024 109,934,643 2.9107 2.591 2.573 2.582 2.538 2.600 42,713,863 2.5737 -0.34%
2009-12-11 0 2.940 2.920 2.930 2.900 2.980 66,807,840 195,297,055 2.9233 2.600 2.582 2.591 2.564 2.635 75,554,531 2.5848 1.73%
2009-12-10 0 2.890 2.900 2.910 2.780 2.940 131,542,929 374,682,332 2.8484 2.555 2.564 2.573 2.458 2.600 148,764,941 2.5186 0.70%
2009-12-09 0 2.870 2.860 2.870 2.860 2.990 81,611,780 236,904,192 2.9028 2.538 2.529 2.538 2.529 2.644 92,296,650 2.5668 -2.05%
2009-12-08 0 2.930 2.910 2.920 2.900 2.980 68,036,180 200,189,016 2.9424 2.591 2.573 2.582 2.564 2.635 76,943,690 2.6018 2.09%
2009-12-07 0 2.870 2.860 2.870 2.860 2.980 56,652,576 163,795,645 2.8912 2.538 2.529 2.538 2.529 2.635 64,069,709 2.5565 -2.38%
2009-12-04 0 2.940 2.940 2.950 2.930 3.000 43,832,839 129,801,889 2.9613 2.600 2.600 2.608 2.591 2.653 49,571,571 2.6185 -1.67%
2009-12-03 0 2.990 2.990 3.000 2.930 3.040 78,495,181 234,806,137 2.9913 2.644 2.644 2.653 2.591 2.688 88,772,016 2.6450 2.05%
2009-12-02 0 2.930 2.930 2.950 2.920 3.040 82,127,955 245,415,217 2.9882 2.591 2.591 2.608 2.582 2.688 92,880,404 2.6423 -2.01%
2009-12-01 0 2.990 2.990 3.000 2.940 3.070 115,877,444 348,632,312 3.0086 2.644 2.644 2.653 2.600 2.715 131,048,482 2.6603 2.05%
2009-11-30 0 2.930 2.920 2.940 2.810 2.940 93,175,988 270,456,933 2.9026 2.591 2.582 2.600 2.485 2.600 105,374,880 2.5666 5.40%
2009-11-27 0 2.780 2.760 2.770 2.730 2.870 148,878,233 415,324,500 2.7897 2.458 2.440 2.449 2.414 2.538 168,369,837 2.4667 -3.14%
2009-11-26 0 2.870 2.850 2.860 2.850 2.980 92,211,792 268,320,485 2.9098 2.538 2.520 2.529 2.520 2.635 104,284,448 2.5730 -1.71%
2009-11-25 0 2.920 2.920 2.930 2.820 2.950 120,770,600 349,961,289 2.8977 2.582 2.582 2.591 2.494 2.608 136,582,265 2.5623 0.69%
2009-11-24 0 2.900 2.880 2.890 2.780 2.970 199,729,700 577,942,926 2.8936 2.564 2.547 2.555 2.458 2.626 225,878,937 2.5586 3.57%
2009-11-23 0 2.800 2.800 2.810 2.660 2.830 63,685,615 176,093,749 2.7650 2.476 2.476 2.485 2.352 2.502 72,023,535 2.4449 4.48%
2009-11-20 0 2.680 2.680 2.690 2.650 2.720 86,987,425 233,803,944 2.6878 2.370 2.370 2.379 2.343 2.405 98,376,091 2.3766 -1.83%
2009-11-19 0 2.730 2.720 2.740 2.690 2.800 224,346,350 616,240,280 2.7468 2.414 2.405 2.423 2.379 2.476 253,718,476 2.4288 3.80%
2009-11-18 0 2.630 2.620 2.630 2.590 2.780 232,637,441 614,435,705 2.6412 2.326 2.317 2.326 2.290 2.458 263,095,063 2.3354 -5.73%
2009-11-17 0 2.790 2.780 2.790 2.760 2.910 123,693,678 348,655,887 2.8187 2.467 2.458 2.467 2.440 2.573 139,888,041 2.4924 -2.45%
2009-11-16 0 2.860 2.870 2.880 2.700 2.890 253,559,553 717,909,942 2.8313 2.529 2.538 2.547 2.387 2.555 286,756,363 2.5036 4.76%
2009-11-13 0 2.730 2.710 2.720 2.650 2.760 236,178,134 641,898,268 2.7179 2.414 2.396 2.405 2.343 2.440 267,099,314 2.4032 3.41%
2009-11-12 0 2.640 2.640 2.650 2.520 2.680 131,544,560 340,965,979 2.5920 2.334 2.334 2.343 2.228 2.370 148,766,785 2.2919 1.93%
2009-11-11 0 2.590 2.580 2.590 2.500 2.600 76,627,209 196,083,578 2.5589 2.290 2.281 2.290 2.211 2.299 86,659,483 2.2627 2.37%
2009-11-10 0 2.530 2.520 2.530 2.520 2.660 118,697,100 305,944,692 2.5775 2.237 2.228 2.237 2.228 2.352 134,237,296 2.2791 -3.07%
2009-11-09 0 2.610 2.590 2.600 2.530 2.690 246,560,976 642,712,260 2.6067 2.308 2.290 2.299 2.237 2.379 278,841,511 2.3049 4.82%
2009-11-06 0 2.490 2.490 2.500 2.430 2.530 154,206,260 385,990,384 2.5031 2.202 2.202 2.211 2.149 2.237 174,395,426 2.2133 3.75%
2009-11-05 0 2.400 2.390 2.400 2.340 2.410 37,017,600 88,470,844 2.3900 2.122 2.113 2.122 2.069 2.131 41,864,060 2.1133 1.27%
2009-11-04 0 2.370 2.360 2.370 2.350 2.400 18,458,482 43,824,304 2.3742 2.096 2.087 2.096 2.078 2.122 20,875,124 2.0994 1.72%
2009-11-03 0 2.330 2.320 2.340 2.300 2.420 55,870,760 131,519,278 2.3540 2.060 2.051 2.069 2.034 2.140 63,185,535 2.0815 -0.85%
2009-11-02 0 2.350 2.330 2.350 2.250 2.350 38,881,080 89,888,696 2.3119 2.078 2.060 2.078 1.990 2.078 43,971,513 2.0442 0.43%
2009-10-30 0 2.340 2.340 2.350 2.300 2.360 59,485,004 139,048,068 2.3375 2.069 2.069 2.078 2.034 2.087 67,272,967 2.0669 3.08%
2009-10-29 0 2.270 2.260 2.270 2.210 2.280 72,979,525 163,590,269 2.2416 2.007 1.998 2.007 1.954 2.016 82,534,233 1.9821 -1.30%
2009-10-28 0 2.300 2.280 2.300 2.270 2.400 47,361,173 109,816,106 2.3187 2.034 2.016 2.034 2.007 2.122 53,561,846 2.0503 -2.95%
2009-10-27 0 2.370 2.370 2.380 2.360 2.440 55,220,919 131,905,619 2.3887 2.096 2.096 2.104 2.087 2.158 62,450,615 2.1122 -2.87%
2009-10-23 0 2.440 2.440 2.450 2.410 2.500 61,589,252 150,652,264 2.4461 2.158 2.158 2.166 2.131 2.211 69,652,710 2.1629 -1.21%
2009-10-22 0 2.470 2.460 2.470 2.400 2.500 69,474,828 169,589,746 2.4410 2.184 2.175 2.184 2.122 2.211 78,570,690 2.1584 0.82%
2009-10-21 0 2.450 2.430 2.450 2.440 2.520 88,934,654 221,638,354 2.4921 2.166 2.149 2.166 2.158 2.228 100,578,257 2.2036 -0.81%
2009-10-20 0 2.470 2.460 2.470 2.390 2.480 124,179,060 303,135,018 2.4411 2.184 2.175 2.184 2.113 2.193 140,436,971 2.1585 2.07%
2009-10-19 0 2.420 2.410 2.420 2.350 2.450 86,222,679 208,254,944 2.4153 2.140 2.131 2.140 2.078 2.166 97,511,222 2.1357 1.26%
2009-10-16 0 2.390 2.390 2.400 2.280 2.400 70,970,920 165,471,575 2.3315 2.113 2.113 2.122 2.016 2.122 80,262,655 2.0616 1.27%
2009-10-15 0 2.360 2.350 2.360 2.330 2.430 66,647,140 157,625,109 2.3651 2.087 2.078 2.087 2.060 2.149 75,372,792 2.0913 -0.84%
2009-10-14 0 2.380 2.370 2.380 2.330 2.440 123,955,600 296,176,840 2.3894 2.104 2.096 2.104 2.060 2.158 140,184,255 2.1128 0.42%
2009-10-13 0 2.370 2.360 2.370 2.270 2.410 249,978,280 588,291,939 2.3534 2.096 2.087 2.096 2.007 2.131 282,706,219 2.0809 5.33%
2009-10-12 0 2.250 2.250 2.260 2.240 2.300 36,109,040 81,738,478 2.2637 1.990 1.990 1.998 1.981 2.034 40,836,549 2.0016 -1.32%
2009-10-09 0 2.280 2.270 2.280 2.200 2.300 125,226,860 284,646,098 2.2730 2.016 2.007 2.016 1.945 2.034 141,621,952 2.0099 2.24%
2009-10-08 0 2.230 2.220 2.230 2.170 2.270 47,059,749 104,451,847 2.2196 1.972 1.963 1.972 1.919 2.007 53,220,959 1.9626 0.45%
2009-10-07 0 2.220 2.220 2.250 2.200 2.280 112,165,220 251,396,707 2.2413 1.963 1.963 1.990 1.945 2.016 126,850,242 1.9818 1.37%
2009-10-06 0 2.190 2.190 2.200 2.140 2.200 127,992,825 278,441,372 2.1754 1.936 1.936 1.945 1.892 1.945 144,750,046 1.9236 4.29%
2009-10-05 0 2.100 2.100 2.110 2.060 2.140 69,262,916 145,425,553 2.0996 1.857 1.857 1.866 1.822 1.892 78,331,034 1.8566 0.96%
2009-10-02 0 2.080 2.070 2.080 2.010 2.080 46,200,360 94,872,120 2.0535 1.839 1.830 1.839 1.777 1.839 52,249,056 1.8158 0.48%
2009-09-30 0 2.070 2.070 2.080 2.010 2.110 73,109,290 151,015,285 2.0656 1.830 1.830 1.839 1.777 1.866 82,680,987 1.8265 1.97%
2009-09-29 0 2.030 2.020 2.030 2.020 2.060 54,756,970 111,893,807 2.0435 1.795 1.786 1.795 1.786 1.822 61,925,924 1.8069 1.00%
2009-09-28 0 2.010 2.000 2.010 1.960 2.040 118,777,087 237,988,162 2.0037 1.777 1.768 1.777 1.733 1.804 134,327,755 1.7717 -1.95%
2009-09-25 0 2.050 2.040 2.050 2.020 2.060 123,977,380 252,731,986 2.0385 1.813 1.804 1.813 1.786 1.822 140,208,887 1.8025 -0.49%
2009-09-24 0 2.060 2.050 2.060 2.050 2.110 138,968,520 287,842,424 2.0713 1.822 1.813 1.822 1.813 1.866 157,162,714 1.8315 -2.83%
2009-09-23 0 2.120 2.110 2.120 2.100 2.230 194,413,500 414,183,438 2.1304 1.875 1.866 1.875 1.857 1.972 219,866,724 1.8838 -3.64%
2009-09-22 0 2.200 2.190 2.200 2.070 2.220 187,262,734 408,039,730 2.1790 1.945 1.936 1.945 1.830 1.963 211,779,757 1.9267 5.77%
2009-09-21 0 2.080 2.070 2.080 2.060 2.130 42,564,452 88,670,621 2.0832 1.839 1.830 1.839 1.822 1.883 48,137,123 1.8420 -1.42%
2009-09-18 0 2.110 2.110 2.120 2.100 2.170 110,956,438 236,698,824 2.1333 1.866 1.866 1.875 1.857 1.919 125,483,202 1.8863 0.00%
2009-09-17 0 2.110 2.110 2.120 2.100 2.160 159,518,749 339,343,903 2.1273 1.866 1.866 1.875 1.857 1.910 180,403,443 1.8810 -0.94%
2009-09-16 0 2.130 2.120 2.130 2.110 2.190 106,247,060 228,453,370 2.1502 1.883 1.875 1.883 1.866 1.936 120,157,258 1.9013 -1.39%
2009-09-15 0 2.160 2.150 2.160 2.150 2.270 58,682,611 128,408,255 2.1882 1.910 1.901 1.910 1.901 2.007 66,365,522 1.9349 -4.42%
2009-09-14 0 2.260 2.250 2.260 2.250 2.330 70,774,440 161,971,429 2.2886 1.998 1.990 1.998 1.990 2.060 80,040,451 2.0236 -0.88%
2009-09-11 0 2.280 2.270 2.280 2.210 2.340 149,535,757 342,813,359 2.2925 2.016 2.007 2.016 1.954 2.069 169,113,446 2.0271 1.79%
2009-09-10 0 2.240 2.230 2.240 2.190 2.260 163,801,360 364,398,136 2.2246 1.981 1.972 1.981 1.936 1.998 185,246,747 1.9671 2.28%
2009-09-09 0 2.190 2.180 2.190 2.160 2.230 75,645,096 166,096,097 2.1957 1.936 1.928 1.936 1.910 1.972 85,548,789 1.9415 0.00%
2009-09-08 0 2.190 2.190 2.200 2.170 2.260 100,872,248 223,041,934 2.2111 1.936 1.936 1.945 1.919 1.998 114,078,758 1.9552 -1.79%
2009-09-07 0 2.230 2.230 2.240 2.150 2.250 115,930,420 256,141,095 2.2094 1.972 1.972 1.981 1.901 1.990 131,108,393 1.9537 3.72%
2009-09-04 0 2.150 2.150 2.160 2.120 2.180 104,332,144 224,249,398 2.1494 1.901 1.901 1.910 1.875 1.928 117,991,635 1.9006 1.90%
2009-09-03 0 2.110 2.100 2.110 2.090 2.180 138,905,640 294,775,202 2.1221 1.866 1.857 1.866 1.848 1.928 157,091,601 1.8765 0.00%
2009-09-02 0 2.110 2.110 2.120 2.090 2.190 97,309,100 208,657,100 2.1443 1.866 1.866 1.875 1.848 1.936 110,049,112 1.8960 -4.95%
2009-09-01 0 2.220 2.210 2.220 2.070 2.220 126,825,986 273,297,659 2.1549 1.963 1.954 1.963 1.830 1.963 143,430,441 1.9054 7.77%
2009-08-31 0 2.060 2.060 2.070 1.970 2.070 93,236,388 188,201,853 2.0185 1.822 1.822 1.830 1.742 1.830 105,443,188 1.7849 -0.96%
2009-08-28 0 2.080 2.080 2.090 2.060 2.160 86,601,559 182,396,899 2.1062 1.839 1.839 1.848 1.822 1.910 97,939,706 1.8623 -0.95%
2009-08-27 0 2.100 2.100 2.110 2.060 2.150 192,243,852 403,529,937 2.0991 1.857 1.857 1.866 1.822 1.901 217,413,019 1.8561 -2.33%
2009-08-26 0 2.150 2.150 2.160 2.150 2.230 95,646,593 208,109,724 2.1758 1.901 1.901 1.910 1.901 1.972 108,168,944 1.9239 -2.27%
2009-08-25 0 2.200 2.190 2.200 2.180 2.230 93,439,080 205,730,180 2.2018 1.945 1.936 1.945 1.928 1.972 105,672,417 1.9469 -1.35%
2009-08-24 0 2.230 2.220 2.230 2.160 2.290 225,948,222 503,359,681 2.2278 1.972 1.963 1.972 1.910 2.025 255,530,070 1.9699 -0.45%
2009-08-21 0 2.240 2.240 2.250 2.230 2.330 99,794,755 227,133,710 2.2760 1.981 1.981 1.990 1.972 2.060 112,860,197 2.0125 -2.61%
2009-08-20 0 2.300 2.290 2.300 2.250 2.320 101,004,950 230,900,126 2.2860 2.034 2.025 2.034 1.990 2.051 114,228,834 2.0214 2.68%
2009-08-19 0 2.240 2.240 2.250 2.230 2.350 159,949,580 364,428,792 2.2784 1.981 1.981 1.990 1.972 2.078 180,890,680 2.0146 -4.68%
2009-08-18 0 2.350 2.340 2.350 2.120 2.360 215,375,679 484,358,736 2.2489 2.078 2.069 2.078 1.875 2.087 243,573,337 1.9886 7.31%
2009-08-17 0 2.190 2.190 2.200 2.140 2.330 196,664,188 438,377,041 2.2291 1.936 1.936 1.945 1.892 2.060 222,412,079 1.9710 -8.37%
2009-08-14 0 2.390 2.380 2.390 2.330 2.430 94,209,220 223,373,571 2.3710 2.113 2.104 2.113 2.060 2.149 106,543,386 2.0966 -0.42%
2009-08-13 0 2.400 2.400 2.410 2.370 2.470 166,578,780 403,233,829 2.4207 2.122 2.122 2.131 2.096 2.184 188,387,795 2.1404 1.27%
2009-08-12 0 2.370 2.360 2.370 2.330 2.470 222,128,389 532,217,961 2.3960 2.096 2.087 2.096 2.060 2.184 251,210,133 2.1186 -2.47%
2009-08-11 0 2.430 2.430 2.440 2.390 2.520 259,949,834 636,664,197 2.4492 2.149 2.149 2.158 2.113 2.228 293,983,280 2.1656 -0.82%
2009-08-10 0 2.450 2.440 2.450 2.290 2.490 422,572,600 1,012,182,094 2.3953 2.166 2.158 2.166 2.025 2.202 477,897,127 2.1180 3.38%
2009-08-07 0 2.370 2.360 2.370 2.330 2.510 435,866,907 1,057,943,529 2.4272 2.096 2.087 2.096 2.060 2.219 492,931,966 2.1462 -7.78%
2009-08-06 0 2.570 2.570 2.580 2.500 2.640 614,962,634 1,576,929,490 2.5643 2.272 2.272 2.281 2.211 2.334 695,475,466 2.2674 3.63%
2009-08-05 0 2.480 2.480 2.490 2.320 2.500 683,132,006 1,647,556,934 2.4118 2.193 2.193 2.202 2.051 2.211 772,569,786 2.1326 7.36%
2009-08-04 0 2.310 2.290 2.300 2.180 2.400 604,356,082 1,385,341,161 2.2923 2.043 2.025 2.034 1.928 2.122 683,480,271 2.0269 5.48%
2009-08-03 0 2.190 2.190 2.200 2.160 2.240 186,295,344 407,482,954 2.1873 1.936 1.936 1.945 1.910 1.981 210,685,713 1.9341 -2.23%
2009-07-31 0 2.240 2.240 2.250 2.180 2.350 490,981,119 1,109,103,840 2.2590 1.981 1.981 1.990 1.928 2.078 555,261,903 1.9974 4.19%
2009-07-30 0 2.150 2.130 2.140 2.110 2.210 148,396,620 320,011,198 2.1565 1.901 1.883 1.892 1.866 1.954 167,825,170 1.9068 0.47%
2009-07-29 0 2.140 2.130 2.140 2.010 2.210 191,169,988 409,097,115 2.1400 1.892 1.883 1.892 1.777 1.954 216,198,561 1.8922 -1.38%
2009-07-28 0 2.170 2.170 2.180 2.140 2.240 265,199,461 580,436,224 2.1887 1.919 1.919 1.928 1.892 1.981 299,920,204 1.9353 -1.81%
2009-07-27 0 2.210 2.200 2.210 2.180 2.260 142,660,048 317,061,317 2.2225 1.954 1.945 1.954 1.928 1.998 161,337,548 1.9652 0.00%
2009-07-24 0 2.210 2.210 2.220 2.190 2.330 159,232,240 358,283,941 2.2501 1.954 1.954 1.963 1.936 2.060 180,079,423 1.9896 -0.90%
2009-07-23 0 2.230 2.230 2.240 2.130 2.360 355,274,496 807,848,266 2.2739 1.972 1.972 1.981 1.883 2.087 401,788,145 2.0106 5.69%
2009-07-22 0 2.110 2.100 2.110 2.080 2.310 601,037,935 1,321,826,352 2.1992 1.866 1.857 1.866 1.839 2.043 679,727,702 1.9446 -3.21%
2009-07-21 0 2.180 2.170 2.180 1.840 2.190 535,184,382 1,070,196,240 1.9997 1.928 1.919 1.928 1.627 1.936 605,252,396 1.7682 19.78%
2009-07-20 0 1.820 1.810 1.820 1.800 1.910 380,933,396 669,214,450 1.7568 1.609 1.600 1.609 1.592 1.689 430,806,388 1.5534 -3.70%
2009-07-17 0 1.890 1.880 1.890 1.850 1.920 48,355,440 91,194,670 1.8859 1.671 1.662 1.671 1.636 1.698 54,686,286 1.6676 -1.05%
2009-07-16 0 1.910 1.900 1.910 1.880 1.980 91,972,888 177,564,338 1.9306 1.689 1.680 1.689 1.662 1.751 104,014,266 1.7071 -0.52%
2009-07-15 0 1.920 1.920 1.930 1.800 1.930 182,927,992 343,223,104 1.8763 1.698 1.698 1.707 1.592 1.707 206,877,497 1.6591 7.26%
2009-07-14 0 1.790 1.790 1.800 1.770 1.810 47,780,391 85,815,633 1.7960 1.583 1.583 1.592 1.565 1.600 54,035,949 1.5881 1.70%
2009-07-13 0 1.760 1.750 1.760 1.750 1.820 49,428,868 88,201,485 1.7844 1.556 1.547 1.556 1.547 1.609 55,900,250 1.5778 -3.30%
2009-07-10 0 1.820 1.810 1.820 1.790 1.860 39,100,896 71,237,928 1.8219 1.609 1.600 1.609 1.583 1.645 44,220,108 1.6110 0.55%
2009-07-09 0 1.810 1.800 1.810 1.790 1.850 48,647,400 88,095,166 1.8109 1.600 1.592 1.600 1.583 1.636 55,016,470 1.6013 -0.55%
2009-07-08 0 1.820 1.820 1.830 1.770 1.950 115,325,200 212,970,979 1.8467 1.609 1.609 1.618 1.565 1.724 130,423,936 1.6329 -4.21%
2009-07-07 0 1.900 1.900 1.910 1.740 1.920 127,543,631 235,431,915 1.8459 1.680 1.680 1.689 1.539 1.698 144,242,042 1.6322 7.95%
2009-07-06 0 1.760 1.760 1.770 1.670 1.840 93,688,563 165,428,035 1.7657 1.556 1.556 1.565 1.477 1.627 105,954,563 1.5613 1.15%
2009-07-03 0 1.740 1.740 1.760 1.700 1.830 97,843,100 175,772,839 1.7965 1.539 1.539 1.556 1.503 1.618 110,653,025 1.5885 -0.86%
2009-07-02 0 1.950 1.940 1.950 1.910 1.980 156,420,599 304,624,324 1.9475 1.552 1.544 1.552 1.520 1.576 196,549,498 1.5499 1.04%
2009-06-30 0 1.930 1.900 1.910 1.910 2.010 292,780,960 574,925,084 1.9637 1.536 1.512 1.520 1.520 1.600 367,892,407 1.5628 0.52%
2009-06-29 0 1.920 1.910 1.920 1.890 1.930 63,415,609 121,147,691 1.9104 1.528 1.520 1.528 1.504 1.536 79,684,557 1.5203 -1.03%
2009-06-26 0 1.940 1.920 1.930 1.850 1.950 119,334,000 229,451,165 1.9228 1.544 1.528 1.536 1.472 1.552 149,948,523 1.5302 1.57%
2009-06-25 0 1.910 1.900 1.910 1.840 1.990 292,284,245 548,712,229 1.8773 1.520 1.512 1.520 1.464 1.584 367,268,262 1.4940 -2.05%
2009-06-24 0 1.950 1.940 1.950 1.890 2.030 400,480,050 791,445,798 1.9762 1.552 1.544 1.552 1.504 1.616 503,221,144 1.5728 3.17%
2009-06-23 0 1.890 1.890 1.900 1.870 2.320 1,925,118,239 3,801,850,080 1.9749 1.504 1.504 1.512 1.488 1.846 2,418,997,407 1.5717 68.75%
2009-06-22 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2008-11-21 0 1.120 1.120 1.130 1.100 1.160 66,019,146 74,042,340 1.1215 0.891 0.891 0.899 0.875 0.923 82,956,018 0.8925 -3.45%
2008-11-20 0 1.160 1.150 1.160 1.100 1.180 36,461,000 42,527,888 1.1664 0.923 0.915 0.923 0.875 0.939 45,814,882 0.9283 -2.52%
2008-11-19 0 1.190 1.190 1.200 1.170 1.300 56,553,000 68,155,154 1.2052 0.947 0.947 0.955 0.931 1.035 71,061,381 0.9591 -6.30%
2008-11-18 0 1.270 1.270 1.300 1.220 1.430 61,452,190 81,383,947 1.3243 1.011 1.011 1.035 0.971 1.138 77,217,433 1.0540 -9.29%
2008-11-17 0 1.400 1.400 1.420 1.300 1.450 45,820,114 63,598,572 1.3880 1.114 1.114 1.130 1.035 1.154 57,575,028 1.1046 6.06%
2008-11-14 0 1.320 1.310 1.320 1.280 1.450 43,938,000 58,583,600 1.3333 1.050 1.043 1.050 1.019 1.154 55,210,068 1.0611 -3.65%
2008-11-13 0 1.370 1.360 1.370 1.300 1.420 36,018,870 48,932,492 1.3585 1.090 1.082 1.090 1.035 1.130 45,259,326 1.0812 0.00%
2008-11-12 0 1.370 1.370 1.390 1.350 1.530 39,474,021 56,160,080 1.4227 1.090 1.090 1.106 1.074 1.218 49,600,878 1.1322 -12.18%
2008-11-11 0 1.560 1.540 1.560 1.510 1.650 25,163,200 39,899,428 1.5856 1.241 1.226 1.241 1.202 1.313 31,618,689 1.2619 -8.24%
2008-11-10 0 1.700 1.700 1.710 1.630 1.760 19,881,000 33,565,050 1.6883 1.353 1.353 1.361 1.297 1.401 24,981,368 1.3436 3.66%
2008-11-07 0 1.640 1.630 1.640 1.510 1.680 17,165,104 27,349,556 1.5933 1.305 1.297 1.305 1.202 1.337 21,568,723 1.2680 0.00%
2008-11-06 0 1.640 1.630 1.640 1.530 1.850 19,338,000 32,117,580 1.6609 1.305 1.297 1.305 1.218 1.472 24,299,064 1.3218 -11.35%
2008-11-05 0 1.850 1.840 1.850 1.810 2.090 41,180,050 80,175,406 1.9469 1.472 1.464 1.472 1.440 1.663 51,744,580 1.5494 -2.63%
2008-11-04 0 1.900 1.860 1.900 1.840 1.980 29,733,436 56,708,041 1.9072 1.512 1.480 1.512 1.464 1.576 37,361,396 1.5178 5.56%
2008-11-03 0 1.800 1.790 1.800 1.700 2.050 62,235,584 116,894,919 1.8783 1.432 1.425 1.432 1.353 1.631 78,201,802 1.4948 20.00%
2008-10-31 0 1.500 1.450 1.500 1.330 1.500 41,396,983 59,118,298 1.4281 1.194 1.154 1.194 1.058 1.194 52,017,166 1.1365 7.14%
2008-10-30 0 1.400 1.370 1.400 1.350 1.500 27,289,000 38,016,214 1.3931 1.114 1.090 1.114 1.074 1.194 34,289,852 1.1087 -0.71%
2008-10-29 0 1.410 1.400 1.410 1.280 1.450 18,751,536 25,588,824 1.3646 1.122 1.114 1.122 1.019 1.154 23,562,146 1.0860 4.44%
2008-10-28 0 1.350 1.330 1.350 1.290 1.390 18,822,290 25,389,901 1.3489 1.074 1.058 1.074 1.027 1.106 23,651,052 1.0735 3.05%
2008-10-27 0 1.310 1.310 1.320 1.280 1.400 10,503,792 14,025,330 1.3353 1.043 1.043 1.050 1.019 1.114 13,198,486 1.0626 -5.76%
2008-10-24 0 1.390 1.370 1.390 1.330 1.470 38,947,000 54,183,682 1.3912 1.106 1.090 1.106 1.058 1.170 48,938,652 1.1072 -1.42%
2008-10-23 0 1.410 1.410 1.470 1.210 1.500 40,602,106 54,318,555 1.3378 1.122 1.122 1.170 0.963 1.194 51,018,367 1.0647 6.82%
2008-10-22 0 1.320 1.310 1.320 1.290 1.420 13,722,821 18,502,013 1.3483 1.050 1.043 1.050 1.027 1.130 17,243,340 1.0730 -1.49%
2008-10-21 0 1.340 1.320 1.340 1.290 1.360 22,625,868 29,932,446 1.3229 1.066 1.050 1.066 1.027 1.082 28,430,418 1.0528 4.69%
2008-10-20 0 1.280 1.260 1.280 1.250 1.350 34,577,516 44,781,059 1.2951 1.019 1.003 1.019 0.995 1.074 43,448,200 1.0307 1.59%
2008-10-17 0 1.260 1.260 1.290 1.250 1.400 14,728,068 19,335,229 1.3128 1.003 1.003 1.027 0.995 1.114 18,506,478 1.0448 -3.82%
2008-10-16 0 1.310 1.310 1.400 1.180 1.500 71,962,000 90,743,780 1.2610 1.043 1.043 1.114 0.939 1.194 90,423,480 1.0035 -6.43%
2008-10-15 0 1.400 1.390 1.400 1.300 1.560 21,962,504 31,112,541 1.4166 1.114 1.106 1.114 1.035 1.241 27,596,871 1.1274 -10.26%
2008-10-14 0 1.560 1.520 1.560 1.500 1.700 59,822,196 95,810,709 1.6016 1.241 1.210 1.241 1.194 1.353 75,169,272 1.2746 4.00%
2008-10-13 0 1.500 1.460 1.500 1.200 1.500 109,679,144 152,275,747 1.3884 1.194 1.162 1.194 0.955 1.194 137,816,763 1.1049 30.43%
2008-10-10 0 1.150 1.150 1.190 1.060 1.230 205,757,000 235,161,180 1.1429 0.915 0.915 0.947 0.844 0.979 258,542,898 0.9096 -2.54%
2008-10-09 0 1.180 1.180 1.190 1.140 1.390 218,224,083 273,798,595 1.2547 0.939 0.939 0.947 0.907 1.106 274,208,347 0.9985 -10.61%
2008-10-08 0 1.320 1.310 1.320 1.250 1.500 162,720,020 217,385,583 1.3359 1.050 1.043 1.050 0.995 1.194 204,465,003 1.0632 -15.38%
2008-10-06 0 1.560 1.550 1.560 1.530 2.060 67,339,000 115,505,540 1.7153 1.241 1.234 1.241 1.218 1.639 84,614,474 1.3651 -23.90%
2008-10-03 0 2.050 2.040 2.050 2.020 2.130 37,493,196 78,771,999 2.1010 1.631 1.623 1.631 1.608 1.695 47,111,882 1.6720 -4.65%
2008-10-02 0 2.150 2.140 2.150 2.070 2.300 22,701,388 49,114,595 2.1635 1.711 1.703 1.711 1.647 1.830 28,525,312 1.7218 -4.44%
2008-09-30 0 2.250 2.250 2.330 1.980 2.330 58,240,305 125,995,467 2.1634 1.791 1.791 1.854 1.576 1.854 73,181,555 1.7217 5.14%
2008-09-29 0 2.140 2.130 2.140 2.080 2.380 11,896,936 25,330,948 2.1292 1.703 1.695 1.703 1.655 1.894 14,949,034 1.6945 -0.47%
2008-09-26 0 2.150 2.140 2.150 2.020 2.150 17,283,916 36,088,732 2.0880 1.711 1.703 1.711 1.608 1.711 21,718,016 1.6617 0.00%
2008-09-25 0 2.150 2.150 2.160 1.920 2.150 59,965,000 122,727,245 2.0466 1.711 1.711 1.719 1.528 1.711 75,348,712 1.6288 0.00%
2008-09-24 0 2.150 2.140 2.150 2.130 2.290 215,460,000 468,698,900 2.1753 1.711 1.703 1.711 1.695 1.822 270,735,153 1.7312 -6.52%
2008-09-23 0 2.300 2.300 2.350 2.270 2.430 51,019,350 119,704,314 2.3463 1.830 1.830 1.870 1.807 1.934 64,108,101 1.8672 -9.45%
2008-09-22 0 2.540 2.520 2.540 2.520 2.700 52,169,192 132,756,780 2.5447 2.021 2.005 2.021 2.005 2.149 65,552,929 2.0252 0.79%
2008-09-19 0 2.520 2.510 2.520 2.370 2.630 68,624,400 172,955,768 2.5203 2.005 1.998 2.005 1.886 2.093 86,229,636 2.0058 0.80%
2008-09-18 0 2.500 2.500 2.520 2.300 2.550 45,096,012 108,189,275 2.3991 1.990 1.990 2.005 1.830 2.029 56,665,162 1.9093 -4.21%
2008-09-17 0 2.610 2.610 2.630 2.550 2.890 22,208,025 59,460,495 2.6774 2.077 2.077 2.093 2.029 2.300 27,905,379 2.1308 -1.14%
2008-09-16 0 2.640 2.630 2.640 2.500 2.800 48,248,191 128,352,647 2.6603 2.101 2.093 2.101 1.990 2.228 60,626,016 2.1171 -1.12%
2008-09-12 0 2.670 2.670 2.700 2.670 2.840 30,517,133 83,678,194 2.7420 2.125 2.125 2.149 2.125 2.260 38,346,146 2.1822 -5.65%
2008-09-11 0 2.830 2.820 2.830 2.740 3.060 36,718,800 103,720,654 2.8247 2.252 2.244 2.252 2.181 2.435 46,138,819 2.2480 -7.21%
2008-09-10 0 3.050 3.050 3.060 2.990 3.110 24,116,614 73,454,426 3.0458 2.427 2.427 2.435 2.380 2.475 30,303,607 2.4239 0.33%
2008-09-09 0 3.040 3.030 3.080 2.900 3.090 12,737,388 39,140,425 3.0729 2.419 2.411 2.451 2.308 2.459 16,005,099 2.4455 0.66%
2008-09-08 0 3.020 3.020 3.040 2.950 3.190 39,748,792 120,884,412 3.0412 2.403 2.403 2.419 2.348 2.539 49,946,140 2.4203 -0.98%
2008-09-05 0 3.050 3.050 3.060 2.900 3.150 22,855,439 69,418,087 3.0373 2.427 2.427 2.435 2.308 2.507 28,718,884 2.4172 -3.17%
2008-09-04 0 3.150 3.150 3.160 3.090 3.180 8,811,196 27,574,154 3.1294 2.507 2.507 2.515 2.459 2.531 11,071,663 2.4905 -0.94%
2008-09-03 0 3.180 3.180 3.190 3.090 3.300 22,981,000 72,351,080 3.1483 2.531 2.531 2.539 2.459 2.626 28,876,657 2.5055 0.95%
2008-09-02 0 3.150 3.140 3.150 3.100 3.260 7,156,560 22,674,735 3.1684 2.507 2.499 2.507 2.467 2.594 8,992,539 2.5215 -3.08%
2008-09-01 0 3.250 3.240 3.250 3.130 3.310 16,807,000 54,273,518 3.2292 2.586 2.578 2.586 2.491 2.634 21,118,749 2.5699 0.62%
2008-08-29 0 3.230 3.230 3.240 3.100 3.290 24,436,240 78,424,600 3.2094 2.571 2.571 2.578 2.467 2.618 30,705,231 2.5541 6.25%
2008-08-28 0 3.070 3.070 3.100 3.070 3.180 7,409,000 23,290,848 3.1436 2.419 2.419 2.443 2.419 2.506 9,401,613 2.4773 -1.92%
2008-08-27 0 3.130 3.100 3.130 3.050 3.180 19,694,000 61,695,380 3.1327 2.467 2.443 2.467 2.404 2.506 24,990,602 2.4687 -0.63%
2008-08-26 0 3.150 3.140 3.150 3.080 3.220 18,833,000 59,156,350 3.1411 2.482 2.474 2.482 2.427 2.538 23,898,040 2.4754 -3.67%
2008-08-25 0 3.270 3.260 3.270 3.110 3.470 20,134,000 65,889,040 3.2725 2.577 2.569 2.577 2.451 2.735 25,548,938 2.5789 5.14%
2008-08-21 0 3.110 3.110 3.120 3.100 3.260 24,109,596 75,646,116 3.1376 2.451 2.451 2.459 2.443 2.569 30,593,750 2.4726 0.32%
2008-08-20 0 3.100 3.070 3.100 3.020 3.170 46,970,000 145,099,870 3.0892 2.443 2.419 2.443 2.380 2.498 59,602,345 2.4345 -2.82%
2008-08-19 0 3.190 3.190 3.240 3.180 3.300 15,106,940 48,399,623 3.2038 2.514 2.514 2.553 2.506 2.601 19,169,875 2.5248 -3.63%
2008-08-18 0 3.310 3.300 3.310 3.290 3.450 24,635,596 81,940,491 3.3261 2.608 2.601 2.608 2.593 2.719 31,261,215 2.6212 0.30%
2008-08-15 0 3.300 3.290 3.300 3.230 3.330 17,811,320 58,567,155 3.2882 2.601 2.593 2.601 2.545 2.624 22,601,585 2.5913 1.85%
2008-08-14 0 3.240 3.240 3.280 3.210 3.410 21,638,900 70,725,314 3.2684 2.553 2.553 2.585 2.530 2.687 27,458,573 2.5757 -0.92%
2008-08-13 0 3.270 3.270 3.310 3.200 3.430 44,573,400 146,853,330 3.2946 2.577 2.577 2.608 2.522 2.703 56,561,191 2.5964 -5.22%
2008-08-12 0 3.450 3.410 3.450 3.290 3.520 37,779,000 128,599,720 3.4040 2.719 2.687 2.719 2.593 2.774 47,939,472 2.6825 4.55%
2008-08-11 0 3.300 3.300 3.330 3.150 3.350 10,664,030 34,222,073 3.2091 2.601 2.601 2.624 2.482 2.640 13,532,067 2.5290 2.80%
2008-08-08 0 3.210 3.140 3.210 3.090 3.270 12,783,968 40,612,224 3.1768 2.530 2.474 2.530 2.435 2.577 16,222,152 2.5035 2.56%
2008-08-07 0 3.130 3.130 3.150 3.040 3.230 37,142,000 115,119,170 3.0994 2.467 2.467 2.482 2.396 2.545 47,131,154 2.4425 1.29%
2008-08-05 0 3.090 3.090 3.150 3.080 3.300 22,167,000 69,995,420 3.1576 2.435 2.435 2.482 2.427 2.601 28,128,703 2.4884 -7.76%
2008-08-04 0 3.350 3.330 3.350 3.300 3.470 17,845,964 59,651,573 3.3426 2.640 2.624 2.640 2.601 2.735 22,645,546 2.6341 -3.46%
2008-08-01 0 3.470 3.450 3.470 3.240 3.470 34,431,000 115,526,450 3.3553 2.735 2.719 2.735 2.553 2.735 43,691,044 2.6442 5.47%
2008-07-31 0 3.290 3.260 3.290 3.140 3.330 22,499,000 72,218,390 3.2098 2.593 2.569 2.593 2.474 2.624 28,549,993 2.5295 3.79%
2008-07-30 0 3.170 3.150 3.170 3.090 3.220 14,995,000 47,502,870 3.1679 2.498 2.482 2.498 2.435 2.538 19,027,830 2.4965 2.92%
2008-07-29 0 3.080 3.080 3.090 3.050 3.130 10,041,739 31,017,497 3.0889 2.427 2.427 2.435 2.404 2.467 12,742,414 2.4342 -1.60%
2008-07-28 0 3.130 3.130 3.150 3.090 3.150 9,870,700 30,879,240 3.1284 2.467 2.467 2.482 2.435 2.482 12,525,375 2.4653 2.62%
2008-07-25 0 3.050 3.050 3.060 3.000 3.200 35,946,000 109,310,342 3.0410 2.404 2.404 2.411 2.364 2.522 45,613,496 2.3964 -2.24%
2008-07-24 0 3.120 3.120 3.130 3.070 3.230 65,335,433 203,632,562 3.1167 2.459 2.459 2.467 2.419 2.545 82,907,069 2.4562 -0.64%
2008-07-23 0 3.140 3.130 3.140 2.890 3.180 76,309,000 228,938,230 3.0001 2.474 2.467 2.474 2.277 2.506 96,831,921 2.3643 6.80%
2008-07-22 0 2.940 2.930 2.940 2.910 2.980 39,265,000 116,637,400 2.9705 2.317 2.309 2.317 2.293 2.348 49,825,124 2.3409 -1.67%
2008-07-21 0 2.990 2.980 2.990 2.960 3.120 65,070,032 196,617,537 3.0216 2.356 2.348 2.356 2.333 2.459 82,570,289 2.3812 -2.92%
2008-07-18 0 3.080 3.040 3.080 3.000 3.130 35,019,000 107,357,070 3.0657 2.427 2.396 2.427 2.364 2.467 44,437,184 2.4159 2.67%
2008-07-17 0 3.000 2.980 3.000 2.960 3.150 51,912,196 156,778,644 3.0201 2.364 2.348 2.364 2.333 2.482 65,873,720 2.3800 -1.32%
2008-07-16 0 3.040 3.040 3.050 2.980 3.200 60,630,117 185,238,059 3.0552 2.396 2.396 2.404 2.348 2.522 76,936,282 2.4077 5.56%
2008-07-15 0 2.880 2.880 2.890 2.810 3.040 42,858,440 124,647,971 2.9084 2.270 2.270 2.277 2.214 2.396 54,385,002 2.2920 -1.37%
2008-07-14 0 2.920 2.910 2.920 2.900 3.200 39,193,579 117,650,203 3.0018 2.301 2.293 2.301 2.285 2.522 49,734,495 2.3656 -8.75%
2008-07-11 0 3.200 3.190 3.200 3.150 3.270 59,007,596 189,011,738 3.2032 2.522 2.514 2.522 2.482 2.577 74,877,392 2.5243 1.59%
2008-07-10 0 3.150 3.130 3.150 2.940 3.180 35,969,671 109,865,230 3.0544 2.482 2.467 2.482 2.317 2.506 45,643,533 2.4070 1.61%
2008-07-09 0 3.100 3.090 3.100 3.100 3.270 48,564,140 154,455,466 3.1804 2.443 2.435 2.443 2.443 2.577 61,625,221 2.5064 -1.59%
2008-07-08 0 3.150 3.130 3.150 3.080 3.280 31,862,092 101,169,925 3.1752 2.482 2.467 2.482 2.427 2.585 40,431,241 2.5023 -3.96%
2008-07-07 0 3.280 3.280 3.290 3.260 3.330 21,084,000 69,440,300 3.2935 2.585 2.585 2.593 2.569 2.624 26,754,436 2.5955 -1.20%
2008-07-04 0 3.320 3.310 3.320 3.240 3.360 33,802,100 111,791,420 3.3072 2.616 2.608 2.616 2.553 2.648 42,893,005 2.6063 0.61%
2008-07-03 0 3.300 3.300 3.340 3.270 3.450 22,005,904 74,229,368 3.3732 2.601 2.601 2.632 2.577 2.719 27,924,281 2.6582 -5.71%
2008-07-02 0 3.500 3.490 3.500 3.420 3.590 30,547,547 107,093,869 3.5058 2.758 2.750 2.758 2.695 2.829 38,763,156 2.7628 -5.41%
2008-06-30 0 3.700 3.650 3.700 3.520 3.700 19,493,622 70,388,808 3.6109 2.916 2.876 2.916 2.774 2.916 24,736,333 2.8456 2.78%
2008-06-27 0 3.600 3.600 3.640 3.560 3.680 18,693,000 68,311,620 3.6544 2.837 2.837 2.869 2.805 2.900 23,720,388 2.8799 -4.00%
2008-06-26 0 3.750 3.750 3.780 3.680 4.030 23,406,596 89,749,023 3.8343 2.955 2.955 2.979 2.900 3.176 29,701,682 3.0217 -1.83%
2008-06-25 0 3.820 3.800 3.820 3.700 3.920 9,986,000 38,332,130 3.8386 3.010 2.995 3.010 2.916 3.089 12,671,684 3.0250 1.06%
2008-06-24 0 3.780 3.780 3.870 3.620 3.900 21,388,000 79,915,840 3.7365 2.979 2.979 3.050 2.853 3.073 27,140,195 2.9446 2.16%
2008-06-23 0 3.700 3.700 3.750 3.650 3.780 30,108,925 112,462,844 3.7352 2.916 2.916 2.955 2.876 2.979 38,206,569 2.9435 -3.90%
2008-06-20 0 3.850 3.840 3.850 3.830 4.050 24,104,000 93,225,870 3.8677 3.034 3.026 3.034 3.018 3.192 30,586,649 3.0479 -1.28%
2008-06-19 0 3.900 3.900 3.910 3.900 4.010 16,010,000 63,071,530 3.9395 3.073 3.073 3.081 3.073 3.160 20,315,809 3.1046 -2.74%
2008-06-18 0 4.010 4.000 4.010 3.920 4.080 15,872,840 63,688,577 4.0124 3.160 3.152 3.160 3.089 3.215 20,141,760 3.1620 0.25%
2008-06-17 0 4.000 4.000 4.030 4.000 4.090 24,113,400 96,704,660 4.0104 3.152 3.152 3.176 3.152 3.223 30,598,577 3.1604 -0.74%
2008-06-16 0 4.030 4.020 4.030 4.000 4.100 20,759,000 83,805,880 4.0371 3.176 3.168 3.176 3.152 3.231 26,342,028 3.1815 -0.25%
2008-06-13 0 4.040 4.030 4.040 4.030 4.160 24,125,000 98,409,150 4.0791 3.184 3.176 3.184 3.176 3.278 30,613,297 3.2146 -0.98%
2008-06-12 0 4.080 4.080 4.090 4.060 4.300 99,860,484 412,870,141 4.1345 3.215 3.215 3.223 3.200 3.389 126,717,458 3.2582 -9.33%
2008-06-11 0 4.500 4.500 4.510 4.440 4.550 4,913,000 22,077,610 4.4937 3.546 3.546 3.554 3.499 3.586 6,234,327 3.5413 0.22%
2008-06-10 0 4.490 4.490 4.500 4.470 4.750 11,796,364 53,161,559 4.5066 3.538 3.538 3.546 3.523 3.743 14,968,937 3.5515 -2.39%
2008-06-06 0 4.600 4.600 4.750 4.540 4.760 2,080,000 9,702,370 4.6646 3.625 3.625 3.743 3.578 3.751 2,639,406 3.6760 -1.71%
2008-06-05 0 4.680 4.680 4.740 4.550 4.790 11,176,771 52,629,753 4.7089 3.688 3.688 3.735 3.586 3.775 14,182,707 3.7108 1.74%
2008-06-04 0 4.600 4.600 4.610 4.560 4.660 20,096,000 92,719,710 4.6138 3.625 3.625 3.633 3.594 3.672 25,500,718 3.6360 0.00%
2008-06-03 0 4.600 4.600 4.700 4.600 4.840 13,756,814 64,804,309 4.7107 3.625 3.625 3.704 3.625 3.814 17,456,640 3.7123 -4.56%
2008-06-02 0 4.820 4.790 4.820 4.750 5.000 9,227,902 44,234,142 4.7935 3.798 3.775 3.798 3.743 3.940 11,709,700 3.7776 1.26%
2008-05-30 0 4.760 4.750 4.760 4.530 4.950 36,379,572 176,286,990 4.8458 3.751 3.743 3.751 3.570 3.901 46,163,675 3.8187 0.42%
2008-05-29 0 4.740 4.730 4.740 4.640 4.790 34,209,732 161,732,876 4.7277 3.735 3.728 3.735 3.657 3.775 43,410,267 3.7257 5.33%
2008-05-28 0 4.500 4.500 4.540 4.420 4.560 36,139,220 162,491,585 4.4963 3.546 3.546 3.578 3.483 3.594 45,858,681 3.5433 5.14%
2008-05-27 0 4.280 4.280 4.290 4.190 4.300 11,761,048 49,977,329 4.2494 3.373 3.373 3.381 3.302 3.389 14,924,123 3.3488 -0.23%
2008-05-26 0 4.290 4.250 4.290 4.120 4.450 33,012,000 140,329,920 4.2509 3.381 3.349 3.381 3.247 3.507 41,890,411 3.3499 -2.05%
2008-05-23 0 4.380 4.380 4.450 4.380 4.540 14,651,000 64,615,810 4.4103 3.452 3.452 3.507 3.452 3.578 18,591,313 3.4756 -1.57%
2008-05-22 0 17.80 17.76 17.80 17.66 18.00 2,831,000 50,418,120 17.809 3.507 3.499 3.507 3.479 3.546 14,369,533 3.5087 -1.11%
2008-05-21 0 18.00 17.98 18.00 17.80 18.08 6,012,727 108,119,851 17.982 3.546 3.542 3.546 3.507 3.562 30,519,279 3.5427 0.56%
2008-05-20 0 17.90 17.86 17.92 17.68 18.00 4,362,000 77,780,740 17.831 3.527 3.519 3.530 3.483 3.546 22,140,552 3.5130 1.24%
2008-05-19 0 17.68 17.66 17.68 17.56 18.00 7,013,220 124,448,044 17.745 3.483 3.479 3.483 3.460 3.546 35,597,561 3.4960 -1.78%
2008-05-16 0 18.00 17.96 18.04 17.66 18.20 9,249,593 166,490,714 18.000 3.546 3.538 3.554 3.479 3.586 46,948,898 3.5462 2.16%
2008-05-15 0 17.62 17.60 17.62 17.50 17.66 4,857,351 85,487,071 17.600 3.471 3.467 3.471 3.448 3.479 24,654,844 3.4674 0.80%
2008-05-14 0 17.48 17.40 17.52 17.26 17.60 6,023,321 105,118,975 17.452 3.444 3.428 3.452 3.400 3.467 30,573,051 3.4383 -0.31%
2008-05-13 0 17.64 17.62 17.68 17.60 18.00 7,464,948 132,367,532 17.732 3.454 3.451 3.462 3.447 3.525 38,119,495 3.4724 -2.00%
2008-05-09 0 18.00 17.98 18.00 17.90 18.52 4,762,000 86,457,020 18.156 3.525 3.521 3.525 3.505 3.627 24,316,986 3.5554 -1.64%
2008-05-08 0 18.30 18.30 18.38 18.12 18.54 6,009,206 110,255,518 18.348 3.584 3.584 3.599 3.548 3.631 30,685,800 3.5930 -1.19%
2008-05-07 0 18.52 18.52 18.54 18.16 18.54 10,851,986 198,703,834 18.310 3.627 3.627 3.631 3.556 3.631 55,415,286 3.5857 3.12%
2008-05-06 0 17.96 17.84 18.20 17.70 18.20 3,779,512 67,328,135 17.814 3.517 3.494 3.564 3.466 3.564 19,299,946 3.4885 1.13%
2008-05-05 0 17.76 17.74 17.78 17.62 18.12 12,229,290 218,234,630 17.845 3.478 3.474 3.482 3.451 3.548 62,448,441 3.4946 0.23%
2008-05-02 0 17.72 17.72 17.80 17.68 18.20 13,977,463 250,656,394 17.933 3.470 3.470 3.486 3.462 3.564 71,375,425 3.5118 -0.45%
2008-04-30 0 17.80 17.82 18.06 17.72 18.28 9,244,257 166,261,129 17.985 3.486 3.490 3.537 3.470 3.580 47,205,474 3.5221 -0.34%
2008-04-29 0 17.86 17.86 17.88 17.70 18.00 2,597,596 46,348,279 17.843 3.498 3.498 3.501 3.466 3.525 13,264,533 3.4942 -0.22%
2008-04-28 0 17.90 17.90 17.92 17.60 18.10 4,987,992 88,713,791 17.785 3.505 3.505 3.509 3.447 3.545 25,471,006 3.4829 -1.54%
2008-04-25 0 18.18 18.10 18.20 18.00 18.46 12,559,724 229,080,207 18.239 3.560 3.545 3.564 3.525 3.615 64,135,790 3.5718 3.30%
2008-04-24 0 17.60 17.60 17.68 17.06 18.20 20,303,759 353,319,980 17.402 3.447 3.447 3.462 3.341 3.564 103,680,434 3.4078 5.64%
2008-04-23 0 16.66 16.64 16.66 16.56 17.00 15,894,678 265,603,520 16.710 3.263 3.259 3.263 3.243 3.329 81,165,616 3.2724 -3.25%
2008-04-22 0 17.22 17.40 17.46 16.46 17.40 16,654,132 279,753,626 16.798 3.372 3.407 3.419 3.223 3.407 85,043,741 3.2895 0.47%
2008-04-21 0 17.14 17.10 17.12 16.90 17.72 153,522,170 2,628,167,828 17.119 3.357 3.349 3.353 3.310 3.470 783,955,581 3.3524 -6.24%
2008-04-18 0 18.28 18.20 18.30 17.82 18.70 18,021,296 331,176,637 18.377 3.580 3.564 3.584 3.490 3.662 92,025,117 3.5988 1.33%
2008-04-17 0 18.04 18.00 18.08 17.60 18.08 7,649,330 137,515,487 17.977 3.533 3.525 3.541 3.447 3.541 39,061,036 3.5205 2.50%
2008-04-16 0 17.60 17.40 17.60 17.22 17.80 8,164,945 141,881,314 17.377 3.447 3.407 3.447 3.372 3.486 41,694,006 3.4029 0.69%
2008-04-15 0 17.48 17.44 17.48 17.28 17.78 3,456,000 60,363,140 17.466 3.423 3.415 3.423 3.384 3.482 17,647,943 3.4204 1.16%
2008-04-14 0 17.28 17.24 17.30 17.20 18.00 5,260,000 91,472,607 17.390 3.384 3.376 3.388 3.368 3.525 26,860,006 3.4055 -4.64%
2008-04-11 0 18.12 17.80 18.00 17.36 18.20 4,191,000 74,665,480 17.816 3.548 3.486 3.525 3.400 3.564 21,401,195 3.4888 4.62%
2008-04-10 0 17.32 17.30 17.32 17.30 17.80 2,499,000 43,745,120 17.505 3.392 3.388 3.392 3.388 3.486 12,761,056 3.4280 -3.24%
2008-04-09 0 17.90 17.58 17.90 17.50 18.22 5,876,167 104,923,859 17.856 3.505 3.443 3.505 3.427 3.568 30,006,441 3.4967 -0.56%
2008-04-08 0 18.00 17.98 18.00 17.92 18.20 6,927,177 124,986,111 18.043 3.525 3.521 3.525 3.509 3.564 35,373,387 3.5333 -0.44%
2008-04-07 0 18.08 18.08 18.10 17.94 18.30 7,208,634 130,069,340 18.044 3.541 3.541 3.545 3.513 3.584 36,810,637 3.5335 1.92%
2008-04-03 0 17.74 17.70 17.74 17.64 18.04 9,290,000 166,269,445 17.898 3.474 3.466 3.474 3.454 3.533 47,439,059 3.5049 -3.48%
2008-04-02 0 18.38 18.00 18.30 17.84 18.44 9,178,658 166,646,749 18.156 3.599 3.525 3.584 3.494 3.611 46,870,495 3.5555 3.03%
2008-04-01 0 17.84 17.84 18.02 17.76 18.12 7,396,600 133,438,508 18.041 3.494 3.494 3.529 3.478 3.548 37,770,479 3.5329 -0.22%
2008-03-31 0 17.88 17.70 18.00 17.76 18.38 5,793,264 104,130,472 17.974 3.501 3.466 3.525 3.478 3.599 29,583,100 3.5199 -2.83%
2008-03-28 0 18.40 18.38 18.40 17.58 18.50 16,384,792 296,799,664 18.114 3.603 3.599 3.603 3.443 3.623 83,668,366 3.5473 1.66%
2008-03-27 0 18.10 18.00 18.10 16.68 18.16 6,294,822 108,952,846 17.308 3.545 3.525 3.545 3.266 3.556 32,144,288 3.3895 4.26%
2008-03-26 0 17.36 17.24 17.36 16.96 17.80 8,798,317 153,377,040 17.433 3.400 3.376 3.400 3.321 3.486 44,928,297 3.4138 1.17%
2008-03-25 0 17.16 17.00 17.50 16.00 19.60 30,270,493 520,272,491 17.187 3.360 3.329 3.427 3.133 3.838 154,575,212 3.3658 10.71%
2008-03-20 0 15.50 15.58 15.60 14.68 15.60 7,469,298 112,865,090 15.111 3.035 3.051 3.055 2.875 3.055 38,141,708 2.9591 -0.13%
2008-03-19 0 15.52 15.52 15.70 14.92 15.70 9,388,544 143,594,493 15.295 3.039 3.039 3.075 2.922 3.075 47,942,271 2.9952 4.02%
2008-03-18 0 14.92 14.90 14.92 14.50 15.50 8,179,769 122,077,320 14.924 2.922 2.918 2.922 2.840 3.035 41,769,704 2.9226 -4.85%
2008-03-17 0 15.68 15.40 15.70 15.02 16.00 11,848,000 184,372,560 15.561 3.071 3.016 3.075 2.941 3.133 60,501,397 3.0474 -5.54%
2008-03-14 0 16.60 16.60 16.64 16.24 16.96 10,636,999 177,040,160 16.644 3.251 3.251 3.259 3.180 3.321 54,317,463 3.2594 2.22%
2008-03-13 0 16.24 16.20 16.30 16.20 17.00 7,357,000 120,944,740 16.439 3.180 3.172 3.192 3.172 3.329 37,568,263 3.2193 -2.87%
2008-03-12 0 16.72 16.72 16.80 16.58 17.20 9,568,070 161,052,522 16.832 3.274 3.274 3.290 3.247 3.368 48,859,014 3.2963 -0.12%
2008-03-11 0 16.74 16.76 16.78 15.80 16.78 10,147,000 166,829,680 16.441 3.278 3.282 3.286 3.094 3.286 51,815,300 3.2197 5.42%
2008-03-10 0 15.88 15.86 15.88 15.76 16.78 18,215,844 292,453,616 16.055 3.110 3.106 3.110 3.086 3.286 93,018,569 3.1440 -8.53%
2008-03-07 0 17.36 17.30 17.36 17.00 17.48 3,678,012 63,220,144 17.189 3.400 3.388 3.400 3.329 3.423 18,781,639 3.3661 -1.14%
2008-03-06 0 17.56 17.56 17.62 17.32 17.66 2,793,000 48,784,480 17.467 3.439 3.439 3.451 3.392 3.458 14,262,357 3.4205 -0.68%
2008-03-05 0 17.68 17.70 17.74 17.44 17.92 3,305,896 58,321,077 17.642 3.462 3.466 3.474 3.415 3.509 16,881,442 3.4547 -1.34%
2008-03-04 0 17.92 17.92 17.96 17.74 18.14 7,274,796 130,846,921 17.986 3.509 3.509 3.517 3.474 3.552 37,148,491 3.5223 1.01%
2008-03-03 0 17.74 17.74 17.80 17.10 17.80 6,355,000 111,928,020 17.613 3.474 3.474 3.486 3.349 3.486 32,451,585 3.4491 1.95%
2008-02-29 0 17.40 17.38 17.40 16.80 17.58 9,056,001 157,566,618 17.399 3.407 3.404 3.407 3.290 3.443 46,244,152 3.4073 1.99%
2008-02-28 0 17.06 17.04 17.06 17.04 17.92 9,444,247 165,271,263 17.500 3.341 3.337 3.341 3.337 3.509 48,226,716 3.4270 -1.04%
2008-02-27 0 17.24 17.22 17.24 16.84 17.80 7,155,300 123,343,290 17.238 3.376 3.372 3.376 3.298 3.486 36,538,289 3.3757 -2.05%
2008-02-26 0 17.60 17.56 17.60 17.22 17.80 2,810,749 49,232,080 17.516 3.447 3.439 3.447 3.372 3.486 14,352,991 3.4301 -0.56%
2008-02-25 0 17.70 17.66 17.70 17.46 17.80 5,368,000 95,081,320 17.713 3.466 3.458 3.466 3.419 3.486 27,411,504 3.4687 1.37%
2008-02-22 0 17.46 17.44 17.46 17.20 18.00 5,416,494 94,035,476 17.361 3.419 3.415 3.419 3.368 3.525 27,659,137 3.3998 -2.35%
2008-02-21 0 17.88 17.76 17.88 17.70 18.10 3,287,746 58,898,579 17.915 3.501 3.478 3.501 3.466 3.545 16,788,760 3.5082 -0.67%
2008-02-20 0 18.00 17.90 17.98 17.86 18.40 5,220,990 93,834,359 17.973 3.525 3.505 3.521 3.498 3.603 26,660,802 3.5196 -0.77%
2008-02-19 0 18.14 18.06 18.14 17.54 18.18 5,307,000 94,884,900 17.879 3.552 3.537 3.552 3.435 3.560 27,100,010 3.5013 2.60%
2008-02-18 0 17.68 17.42 17.68 16.60 17.88 9,298,400 161,773,880 17.398 3.462 3.411 3.462 3.251 3.501 47,481,954 3.4071 6.51%
2008-02-15 0 16.60 16.60 16.64 16.40 16.80 7,865,000 130,237,000 16.559 3.251 3.251 3.259 3.212 3.290 40,162,347 3.2428 1.22%
2008-02-14 0 16.40 16.40 16.48 16.30 16.98 8,217,000 136,197,840 16.575 3.212 3.212 3.227 3.192 3.325 41,959,823 3.2459 0.86%
2008-02-13 0 16.26 16.14 16.26 15.94 16.98 5,975,277 97,735,066 16.357 3.184 3.161 3.184 3.122 3.325 30,512,543 3.2031 1.25%
2008-02-12 0 16.06 16.06 16.12 16.00 16.40 3,881,038 62,596,982 16.129 3.145 3.145 3.157 3.133 3.212 19,818,385 3.1585 -1.11%
2008-02-11 0 16.24 16.18 16.24 16.16 16.90 4,992,000 81,993,780 16.425 3.180 3.169 3.180 3.165 3.310 25,491,473 3.2165 -5.03%
2008-02-06 0 17.10 17.10 17.14 16.50 17.44 2,932,000 49,903,960 17.020 3.349 3.349 3.357 3.231 3.415 14,972,155 3.3331 -2.95%
2008-02-05 0 17.62 17.50 17.62 17.00 18.00 73,963,298 1,294,184,335 17.498 3.451 3.427 3.451 3.329 3.525 377,690,989 3.4266 -0.23%
2008-02-04 0 17.66 17.60 17.66 17.40 17.96 64,563,187 1,138,053,293 17.627 3.458 3.447 3.458 3.407 3.517 329,689,652 3.4519 1.49%
2008-02-01 0 17.40 17.38 17.40 17.30 17.88 19,556,693 342,036,199 17.489 3.407 3.404 3.407 3.388 3.501 99,865,567 3.4250 0.00%
2008-01-31 0 17.40 17.32 17.40 16.38 17.50 17,793,960 301,434,305 16.940 3.407 3.392 3.407 3.208 3.427 90,864,233 3.3174 2.96%
2008-01-30 0 16.90 16.74 16.82 16.60 17.60 4,120,000 69,511,860 16.872 3.310 3.278 3.294 3.251 3.447 21,038,636 3.3040 -0.59%
2008-01-29 0 17.00 16.80 17.16 16.82 17.66 11,675,960 197,751,442 16.937 3.329 3.290 3.360 3.294 3.458 59,622,881 3.3167 0.12%
2008-01-28 0 16.98 16.96 16.98 16.80 17.68 8,172,405 138,698,219 16.972 3.325 3.321 3.325 3.290 3.462 41,732,100 3.3235 0.83%
2008-01-25 0 16.84 16.84 16.88 16.24 16.92 15,156,473 251,109,154 16.568 3.298 3.298 3.306 3.180 3.313 77,395,998 3.2445 4.60%
2008-01-24 0 16.10 16.10 16.12 15.90 16.50 12,062,464 195,081,480 16.173 3.153 3.153 3.157 3.114 3.231 61,596,550 3.1671 1.64%
2008-01-23 0 15.84 15.84 15.88 15.16 16.00 26,599,642 417,700,350 15.703 3.102 3.102 3.110 2.969 3.133 135,830,140 3.0752 4.76%
2008-01-22 0 15.12 15.12 15.16 14.00 16.00 13,353,397 199,200,985 14.918 2.961 2.961 2.969 2.742 3.133 68,188,654 2.9213 -5.74%
2008-01-21 0 16.04 16.04 16.08 15.96 16.90 7,126,000 115,726,660 16.240 3.141 3.141 3.149 3.125 3.310 36,388,669 3.1803 -6.31%
2008-01-18 0 17.12 17.12 17.14 16.70 17.18 10,989,642 185,514,594 16.881 3.353 3.353 3.357 3.270 3.364 56,118,222 3.3058 -2.06%
2008-01-17 0 17.48 17.60 17.64 17.16 18.00 16,436,458 286,597,786 17.437 3.423 3.447 3.454 3.360 3.525 83,932,197 3.4146 -1.58%
2008-01-16 0 17.76 17.70 17.80 17.62 18.94 12,909,934 232,696,583 18.025 3.478 3.466 3.486 3.451 3.709 65,924,126 3.5298 -8.17%
2008-01-15 0 19.34 19.36 19.44 18.96 20.50 5,590,911 108,339,393 19.378 3.787 3.791 3.807 3.713 4.015 28,549,791 3.7948 0.31%
2008-01-14 0 19.28 19.28 19.32 19.22 20.40 7,052,207 138,998,429 19.710 3.776 3.776 3.783 3.764 3.995 36,011,848 3.8598 -5.72%
2008-01-11 0 20.45 20.40 20.50 20.35 21.50 7,533,370 156,477,561 20.771 4.005 3.995 4.015 3.985 4.210 38,468,890 4.0676 -0.24%
2008-01-10 0 20.50 20.50 20.65 20.40 21.05 6,853,067 141,562,477 20.657 4.015 4.015 4.044 3.995 4.122 34,994,946 4.0452 -0.97%
2008-01-09 0 20.70 20.50 20.70 20.20 20.80 6,715,418 138,151,706 20.572 4.054 4.015 4.054 3.956 4.073 34,292,047 4.0287 1.72%
2008-01-08 0 20.35 20.35 20.40 19.54 21.00 13,425,866 273,292,083 20.356 3.985 3.985 3.995 3.827 4.112 68,558,714 3.9862 6.43%
2008-01-07 0 19.12 19.12 19.20 18.84 19.50 4,639,499 87,899,768 18.946 3.744 3.744 3.760 3.689 3.819 23,691,439 3.7102 -0.42%
2008-01-04 0 19.20 19.14 19.16 18.96 19.40 5,134,264 98,342,017 19.154 3.760 3.748 3.752 3.713 3.799 26,217,939 3.7509 -0.21%
2008-01-03 0 19.24 19.20 19.30 19.20 20.00 4,198,643 82,501,986 19.650 3.768 3.760 3.780 3.760 3.917 21,440,223 3.8480 -4.99%
2008-01-02 0 20.25 20.20 20.25 19.98 20.70 4,284,596 86,577,019 20.207 3.966 3.956 3.966 3.913 4.054 21,879,139 3.9571 2.27%
2007-12-31 0 19.80 19.64 19.80 19.62 20.10 1,457,952 29,063,035 19.934 3.877 3.846 3.877 3.842 3.936 7,444,981 3.9037 -0.30%
2007-12-28 0 19.86 19.84 19.86 19.64 19.88 3,479,410 68,965,854 19.821 3.889 3.885 3.889 3.846 3.893 17,767,485 3.8816 0.81%
2007-12-27 0 19.70 19.70 19.72 19.46 19.84 5,968,095 117,342,726 19.662 3.858 3.858 3.862 3.811 3.885 30,475,868 3.8503 0.20%
2007-12-24 0 19.66 19.52 19.66 18.72 19.66 7,636,482 147,890,437 19.366 3.850 3.823 3.850 3.666 3.850 38,995,428 3.7925 5.02%
2007-12-21 0 18.72 18.70 18.72 18.60 19.30 4,353,300 81,181,521 18.648 3.666 3.662 3.666 3.642 3.780 22,229,974 3.6519 1.19%
2007-12-20 0 18.50 18.48 18.50 18.20 18.54 7,790,597 143,671,030 18.442 3.623 3.619 3.623 3.564 3.631 39,782,411 3.6114 2.78%
2007-12-19 0 18.00 17.98 18.00 17.90 18.04 7,658,442 137,785,662 17.991 3.525 3.521 3.525 3.505 3.533 39,107,566 3.5232 2.62%
2007-12-18 0 17.54 17.54 17.56 17.54 18.00 5,422,159 95,805,793 17.669 3.435 3.435 3.439 3.435 3.525 27,688,065 3.4602 -3.84%
2007-12-17 0 18.24 18.06 18.24 17.70 18.26 9,561,597 172,968,055 18.090 3.572 3.537 3.572 3.466 3.576 48,825,960 3.5425 3.05%
2007-12-14 0 17.70 17.52 17.70 16.90 17.86 8,665,447 152,985,753 17.655 3.466 3.431 3.466 3.310 3.498 44,249,801 3.4573 1.72%
2007-12-13 0 17.40 17.32 17.46 17.20 18.42 13,610,100 240,958,398 17.704 3.407 3.392 3.419 3.368 3.607 69,499,499 3.4671 -3.76%
2007-12-12 0 18.08 18.00 18.08 17.30 18.58 22,306,687 400,036,490 17.933 3.541 3.525 3.541 3.388 3.639 113,908,315 3.5119 -1.63%
2007-12-11 0 18.38 18.34 18.38 17.94 18.42 13,385,632 244,886,561 18.295 3.599 3.592 3.599 3.513 3.607 68,353,261 3.5827 3.96%
2007-12-10 0 17.68 17.62 17.68 17.44 17.88 4,630,247 81,821,342 17.671 3.462 3.451 3.462 3.415 3.501 23,644,194 3.4605 1.61%
2007-12-07 0 17.40 17.18 17.44 17.18 17.66 5,425,719 94,538,871 17.424 3.407 3.364 3.415 3.364 3.458 27,706,244 3.4122 0.58%
2007-12-06 0 17.30 17.20 17.34 17.00 17.92 8,588,896 151,867,710 17.682 3.388 3.368 3.396 3.329 3.509 43,858,896 3.4626 -3.14%
2007-12-05 0 17.86 17.68 17.70 17.10 17.98 13,979,074 245,573,262 17.567 3.498 3.462 3.466 3.349 3.521 71,383,652 3.4402 5.56%
2007-12-04 0 16.92 16.90 16.92 16.68 17.20 6,221,166 105,212,371 16.912 3.313 3.310 3.313 3.266 3.368 31,768,166 3.3119 0.48%
2007-12-03 0 16.84 16.86 16.88 16.30 16.88 14,694,790 242,990,771 16.536 3.298 3.302 3.306 3.192 3.306 75,038,430 3.2382 4.86%
2007-11-30 0 16.06 16.02 16.06 15.54 16.20 11,812,274 188,767,148 15.981 3.145 3.137 3.145 3.043 3.172 60,318,963 3.1295 4.02%
2007-11-29 0 15.44 15.42 15.44 14.90 15.74 6,583,000 102,118,460 15.512 3.024 3.020 3.024 2.918 3.082 33,615,859 3.0378 1.98%
2007-11-28 0 15.14 15.12 15.14 15.00 15.64 6,175,000 94,521,332 15.307 2.965 2.961 2.965 2.937 3.063 31,532,421 2.9976 -2.82%
2007-11-27 0 15.58 15.58 15.64 15.30 15.82 6,112,017 95,559,312 15.635 3.051 3.051 3.063 2.996 3.098 31,210,801 3.0617 -0.26%
2007-11-26 0 15.62 15.62 15.64 15.40 16.16 4,786,000 75,476,060 15.770 3.059 3.059 3.063 3.016 3.165 24,439,541 3.0883 -1.26%
2007-11-23 0 15.82 15.74 15.80 15.64 16.24 5,706,120 90,759,296 15.906 3.098 3.082 3.094 3.063 3.180 29,138,102 3.1148 2.73%
2007-11-22 0 15.40 15.40 15.42 15.40 16.00 9,567,992 150,650,730 15.745 3.016 3.016 3.020 3.016 3.133 48,858,616 3.0834 -7.56%
2007-11-21 0 16.66 16.50 16.66 15.80 17.50 13,467,787 225,633,134 16.754 3.263 3.231 3.263 3.094 3.427 68,772,782 3.2808 -0.36%
2007-11-20 0 16.72 16.70 16.72 15.88 16.90 7,916,000 127,945,060 16.163 3.274 3.270 3.274 3.110 3.310 40,422,777 3.1652 4.50%
2007-11-19 0 16.00 16.00 16.06 15.50 16.26 1,496,000 23,904,840 15.979 3.133 3.133 3.145 3.035 3.184 7,639,272 3.1292 1.27%
2007-11-16 0 15.80 15.70 15.80 15.50 15.98 2,592,448 40,809,609 15.742 3.094 3.075 3.094 3.035 3.129 13,238,245 3.0827 -0.75%
2007-11-15 0 15.92 15.90 15.92 15.90 16.16 994,407 15,931,076 16.021 3.118 3.114 3.118 3.114 3.165 5,077,904 3.1373 0.13%
2007-11-14 0 15.90 15.90 16.04 15.60 17.30 6,492,091 106,269,158 16.369 3.114 3.114 3.141 3.055 3.388 33,151,635 3.2055 1.92%
2007-11-13 0 15.60 15.50 15.58 15.22 15.64 4,316,944 66,603,623 15.428 3.055 3.035 3.051 2.981 3.063 22,044,323 3.0214 1.83%
2007-11-12 0 15.32 15.16 15.32 15.08 16.30 8,851,692 137,284,309 15.509 3.000 2.969 3.000 2.953 3.192 45,200,855 3.0372 -6.13%
2007-11-09 0 16.32 16.34 16.40 16.04 16.54 5,870,791 95,771,721 16.313 3.196 3.200 3.212 3.141 3.239 29,978,989 3.1946 -0.37%
2007-11-08 0 16.38 16.28 16.38 16.26 17.40 6,581,818 109,613,216 16.654 3.208 3.188 3.208 3.184 3.407 33,609,823 3.2613 -1.92%
2007-11-07 0 16.70 16.62 16.68 16.40 17.40 4,222,600 71,683,547 16.976 3.270 3.255 3.266 3.212 3.407 21,562,559 3.3244 -2.91%
2007-11-06 0 17.20 17.30 17.32 16.40 17.50 5,759,715 96,104,500 16.686 3.368 3.388 3.392 3.212 3.427 29,411,783 3.2676 0.94%
2007-11-05 0 17.04 17.04 17.06 16.76 17.60 6,126,680 104,611,264 17.075 3.337 3.337 3.341 3.282 3.447 31,285,677 3.3437 -1.50%
2007-11-02 0 17.30 17.30 17.36 16.90 17.46 6,073,418 104,372,707 17.185 3.388 3.388 3.400 3.310 3.419 31,013,696 3.3654 -0.57%
2007-11-01 0 17.40 17.38 17.40 17.30 17.66 5,438,507 94,979,694 17.464 3.407 3.404 3.407 3.388 3.458 27,771,545 3.4200 0.58%
2007-10-31 0 17.30 17.28 17.30 17.10 17.52 3,625,222 62,737,697 17.306 3.388 3.384 3.388 3.349 3.431 18,512,069 3.3890 0.12%
2007-10-30 0 17.28 17.10 17.28 17.10 17.50 4,606,224 79,523,749 17.264 3.384 3.349 3.384 3.349 3.427 23,521,521 3.3809 0.47%
2007-10-29 0 17.20 17.20 17.30 16.94 17.40 7,799,637 133,681,925 17.140 3.368 3.368 3.388 3.317 3.407 39,828,573 3.3564 1.53%
2007-10-26 0 16.94 16.96 16.98 16.62 16.98 9,272,915 155,998,032 16.823 3.317 3.321 3.325 3.255 3.325 47,351,815 3.2944 0.83%
2007-10-25 0 16.80 16.76 16.80 16.58 16.82 6,074,491 101,447,906 16.701 3.290 3.282 3.290 3.247 3.294 31,019,175 3.2705 0.72%
2007-10-24 0 16.68 16.60 16.64 16.58 17.00 3,938,955 65,741,247 16.690 3.266 3.251 3.259 3.247 3.329 20,114,136 3.2684 1.71%
2007-10-23 0 16.40 16.34 16.40 16.00 16.40 4,669,649 76,311,207 16.342 3.212 3.200 3.212 3.133 3.212 23,845,399 3.2002 0.61%
2007-10-22 0 16.30 16.28 16.30 15.90 16.46 8,697,355 141,600,186 16.281 3.192 3.188 3.192 3.114 3.223 44,412,739 3.1883 -3.21%
2007-10-18 0 16.84 16.84 16.90 16.82 17.76 9,284,613 157,496,514 16.963 3.298 3.298 3.310 3.294 3.478 47,411,551 3.3219 -1.17%
2007-10-17 0 17.04 17.00 17.20 16.70 17.32 10,331,642 175,267,902 16.964 3.337 3.329 3.368 3.270 3.392 52,758,168 3.3221 0.59%
2007-10-16 0 16.94 16.92 16.94 16.90 17.30 13,540,298 230,203,685 17.001 3.317 3.313 3.317 3.310 3.388 69,143,057 3.3294 -3.75%
2007-10-15 0 17.60 17.60 17.62 17.00 17.98 13,788,427 239,517,092 17.371 3.447 3.447 3.451 3.329 3.521 70,410,119 3.4017 -2.11%
2007-10-12 0 17.98 17.96 17.98 16.40 18.00 32,761,543 565,465,119 17.260 3.521 3.517 3.521 3.212 3.525 167,295,671 3.3800 7.02%
2007-10-11 0 16.80 16.80 16.82 15.86 16.82 27,527,015 448,326,321 16.287 3.290 3.290 3.294 3.106 3.294 140,565,737 3.1894 8.53%
2007-10-10 0 15.48 15.36 15.48 15.28 16.52 37,040,570 584,774,837 15.787 3.031 3.008 3.031 2.992 3.235 189,146,373 3.0917 1.84%
2007-10-09 0 15.20 15.18 15.20 15.00 15.44 15,509,600 235,913,346 15.211 2.977 2.973 2.977 2.937 3.024 79,199,229 2.9787 0.00%
2007-10-08 0 15.20 15.10 15.24 15.10 15.44 16,502,110 252,253,223 15.286 2.977 2.957 2.984 2.957 3.024 84,267,446 2.9935 1.33%
2007-10-05 0 15.00 14.90 15.08 14.88 15.06 13,292,349 199,110,480 14.979 2.937 2.918 2.953 2.914 2.949 67,876,914 2.9334 2.04%
2007-10-04 0 14.70 14.66 14.80 14.58 15.08 24,967,398 370,268,092 14.830 2.879 2.871 2.898 2.855 2.953 127,495,143 2.9042 -2.52%
2007-10-03 0 15.08 15.06 15.08 14.92 15.94 29,315,358 452,669,584 15.441 2.953 2.949 2.953 2.922 3.122 149,697,848 3.0239 -5.28%
2007-10-02 0 15.92 15.94 15.98 15.84 16.02 25,432,513 404,806,437 15.917 3.118 3.122 3.129 3.102 3.137 129,870,236 3.1170 4.33%
2007-09-28 0 15.26 15.18 15.30 15.06 15.38 21,665,396 329,834,775 15.224 2.988 2.973 2.996 2.949 3.012 110,633,585 2.9813 2.42%
2007-09-27 0 14.90 14.90 14.92 14.22 14.96 35,631,637 521,302,350 14.630 2.918 2.918 2.922 2.785 2.930 181,951,706 2.8651 5.23%
2007-09-25 0 14.16 14.14 14.16 13.74 14.64 33,691,948 473,520,604 14.054 2.773 2.769 2.773 2.691 2.867 172,046,752 2.7523 3.96%
2007-09-24 0 13.62 13.54 13.64 13.06 13.82 216,782,548 2,963,953,932 13.672 2.667 2.652 2.671 2.558 2.706 1,106,992,485 2.6775 -8.84%
2007-09-21 1 - - - - - 0 0 - 2.926 - - - - 0 - 0.00%
2007-09-20 0 14.94 14.88 14.96 14.74 15.48 6,242,651 94,042,398 15.064 2.926 2.914 2.930 2.887 3.031 31,877,879 2.9501 -2.61%
2007-09-19 0 15.34 15.34 15.38 14.30 15.40 10,001,127 149,860,585 14.984 3.004 3.004 3.012 2.800 3.016 51,070,405 2.9344 8.03%
2007-09-18 0 14.20 14.12 14.20 14.08 14.78 3,668,361 52,185,881 14.226 2.781 2.765 2.781 2.757 2.894 18,732,357 2.7859 0.85%
2007-09-17 0 14.08 14.04 14.08 13.90 14.40 4,978,000 70,176,680 14.097 2.757 2.749 2.757 2.722 2.820 25,419,983 2.7607 -1.54%
2007-09-14 0 14.30 14.28 14.30 14.28 14.60 3,385,807 48,864,988 14.432 2.800 2.796 2.800 2.796 2.859 17,289,505 2.8263 0.00%
2007-09-13 0 14.30 14.28 14.30 13.96 14.70 3,481,682 49,624,930 14.253 2.800 2.796 2.800 2.734 2.879 17,779,087 2.7912 -0.56%
2007-09-12 0 14.38 14.38 14.40 14.24 14.70 5,081,712 73,224,332 14.409 2.816 2.816 2.820 2.789 2.879 25,949,584 2.8218 3.45%
2007-09-11 0 13.90 13.78 13.90 13.74 14.34 4,279,482 59,702,916 13.951 2.722 2.699 2.722 2.691 2.808 21,853,025 2.7320 -2.39%
2007-09-10 0 14.24 14.24 14.26 14.24 14.60 8,560,608 122,805,010 14.345 2.789 2.789 2.793 2.789 2.859 43,714,445 2.8093 -2.86%
2007-09-07 0 14.74 14.74 14.80 13.98 14.80 10,453,548 148,203,683 14.177 2.871 2.871 2.882 2.723 2.882 53,675,638 2.7611 5.29%
2007-09-06 0 14.00 13.98 14.04 13.90 14.16 5,141,693 72,040,416 14.011 2.727 2.723 2.734 2.707 2.758 26,400,955 2.7287 -1.55%
2007-09-05 0 14.22 14.20 14.28 14.02 14.50 16,507,479 235,547,795 14.269 2.769 2.766 2.781 2.730 2.824 84,760,644 2.7790 2.30%
2007-09-04 0 13.90 13.90 13.92 13.28 13.96 23,527,986 323,936,563 13.768 2.707 2.707 2.711 2.586 2.719 120,808,710 2.6814 4.98%
2007-09-03 0 13.24 13.20 13.28 12.54 13.34 14,402,871 186,001,737 12.914 2.579 2.571 2.586 2.442 2.598 73,954,153 2.5151 7.64%
2007-08-31 0 12.30 12.30 12.48 12.24 12.80 7,587,844 95,464,008 12.581 2.395 2.395 2.431 2.384 2.493 38,961,161 2.4502 -1.28%
2007-08-30 0 12.46 12.46 12.48 12.30 13.08 10,638,149 135,157,067 12.705 2.427 2.427 2.431 2.395 2.547 54,623,505 2.4743 -1.11%
2007-08-29 0 12.60 12.34 12.60 11.60 12.70 4,928,570 59,067,303 11.985 2.454 2.403 2.454 2.259 2.473 25,306,636 2.3341 4.13%
2007-08-28 0 12.10 12.06 12.10 11.86 12.40 19,919,235 241,539,614 12.126 2.357 2.349 2.357 2.310 2.415 102,278,924 2.3616 -1.14%
2007-08-27 0 12.24 12.20 12.24 11.96 12.48 20,560,259 251,004,347 12.208 2.384 2.376 2.384 2.329 2.431 105,570,378 2.3776 4.62%
2007-08-24 0 11.70 11.66 11.70 11.02 12.00 9,844,118 112,867,212 11.465 2.279 2.271 2.279 2.146 2.337 50,546,409 2.2329 -2.17%
2007-08-23 0 11.96 11.96 11.98 11.52 12.04 11,159,212 133,245,383 11.940 2.329 2.329 2.333 2.244 2.345 57,298,997 2.3254 4.91%
2007-08-22 0 11.40 11.38 11.40 11.30 11.78 8,287,543 94,364,597 11.386 2.220 2.216 2.220 2.201 2.294 42,553,892 2.2175 0.00%
2007-08-21 0 11.40 11.38 11.40 11.22 11.76 10,407,363 120,106,103 11.540 2.220 2.216 2.220 2.185 2.290 53,438,492 2.2476 6.54%
2007-08-20 0 10.70 10.70 10.80 10.20 10.78 16,303,189 171,777,841 10.536 2.084 2.084 2.103 1.986 2.099 83,711,680 2.0520 4.09%
2007-08-17 0 10.28 10.22 10.28 9.320 10.82 17,740,947 178,522,188 10.063 2.002 1.990 2.002 1.815 2.107 91,094,109 1.9598 -8.38%
2007-08-16 0 11.22 11.26 11.32 11.22 11.80 6,078,991 68,561,181 11.278 2.185 2.193 2.205 2.185 2.298 31,213,682 2.1965 -7.12%
2007-08-15 0 12.08 11.92 12.12 11.32 12.12 4,803,442 55,216,083 11.495 2.353 2.321 2.360 2.205 2.360 24,664,144 2.2387 2.37%
2007-08-14 0 11.80 11.78 11.80 11.24 11.98 2,883,000 33,566,440 11.643 2.298 2.294 2.298 2.189 2.333 14,803,286 2.2675 2.61%
2007-08-13 0 11.50 11.46 11.50 11.30 11.86 5,563,494 63,721,902 11.454 2.240 2.232 2.240 2.201 2.310 28,566,769 2.2306 1.23%
2007-08-10 0 11.36 11.30 11.42 11.30 11.96 4,012,757 46,852,661 11.676 2.212 2.201 2.224 2.201 2.329 20,604,228 2.2739 -6.27%
2007-08-09 0 12.12 12.10 12.12 12.08 12.58 6,081,337 74,908,549 12.318 2.360 2.357 2.360 2.353 2.450 31,225,727 2.3989 0.83%
2007-08-08 0 12.02 12.00 12.02 11.74 12.20 4,265,247 51,125,654 11.987 2.341 2.337 2.341 2.286 2.376 21,900,684 2.3344 0.17%
2007-08-07 0 12.00 11.92 12.00 11.76 12.20 6,608,696 79,104,511 11.970 2.337 2.321 2.337 2.290 2.376 33,933,548 2.3312 0.50%
2007-08-06 0 11.94 11.94 11.98 11.50 11.98 3,399,597 40,046,757 11.780 2.325 2.325 2.333 2.240 2.333 17,455,847 2.2942 -2.93%
2007-08-03 0 12.30 12.28 12.30 11.90 12.30 3,670,494 44,818,448 12.210 2.395 2.392 2.395 2.318 2.395 18,846,817 2.3780 0.33%
2007-08-02 0 12.26 12.24 12.26 11.62 12.50 6,441,341 78,133,054 12.130 2.388 2.384 2.388 2.263 2.434 33,074,233 2.3624 -0.16%
2007-08-01 0 12.28 12.26 12.28 12.26 12.76 4,455,649 55,471,134 12.450 2.392 2.388 2.392 2.388 2.485 22,878,338 2.4246 -3.00%
2007-07-31 0 12.66 12.66 12.70 12.60 12.98 3,591,123 45,758,004 12.742 2.466 2.466 2.473 2.454 2.528 18,439,272 2.4816 -0.16%
2007-07-30 0 12.68 12.58 12.68 12.28 13.12 7,012,948 87,868,870 12.530 2.469 2.450 2.469 2.392 2.555 36,009,253 2.4402 -0.16%
2007-07-27 0 12.70 12.70 12.74 12.66 12.90 5,143,247 65,741,967 12.782 2.473 2.473 2.481 2.466 2.512 26,408,934 2.4894 -3.05%
2007-07-26 0 13.10 13.10 13.14 12.94 13.56 6,405,000 84,524,810 13.197 2.551 2.551 2.559 2.520 2.641 32,887,634 2.5701 -1.36%
2007-07-25 0 13.28 13.28 13.30 12.94 13.62 11,045,758 145,445,270 13.168 2.586 2.586 2.590 2.520 2.653 56,716,447 2.5644 0.15%
2007-07-24 0 13.26 13.26 13.30 13.10 13.34 6,975,691 92,113,580 13.205 2.582 2.582 2.590 2.551 2.598 35,817,950 2.5717 0.30%
2007-07-23 0 13.22 13.22 13.30 13.20 13.70 3,178,691 42,319,587 13.314 2.575 2.575 2.590 2.571 2.668 16,321,565 2.5929 -3.64%
2007-07-20 0 13.72 13.72 13.74 13.60 13.90 6,538,488 89,822,908 13.738 2.672 2.672 2.676 2.649 2.707 33,573,052 2.6754 0.88%
2007-07-19 0 13.60 13.60 13.64 12.94 13.88 6,324,405 86,274,715 13.642 2.649 2.649 2.656 2.520 2.703 32,473,804 2.6567 4.94%
2007-07-18 0 12.96 12.92 12.96 12.88 13.20 4,108,000 53,226,500 12.957 2.524 2.516 2.524 2.508 2.571 21,093,271 2.5234 -1.07%
2007-07-17 0 13.10 13.08 13.10 13.08 13.94 3,708,366 49,617,298 13.380 2.551 2.547 2.551 2.547 2.715 19,041,278 2.6058 -5.35%
2007-07-16 0 13.84 13.80 13.86 13.72 13.92 3,138,298 43,476,773 13.854 2.695 2.688 2.699 2.672 2.711 16,114,160 2.6980 0.87%
2007-07-13 0 13.72 13.66 13.72 13.40 13.90 5,887,870 80,482,402 13.669 2.672 2.660 2.672 2.610 2.707 30,232,336 2.6621 2.54%
2007-07-12 0 13.38 13.24 13.48 13.24 13.50 1,510,384 20,055,886 13.279 2.606 2.579 2.625 2.579 2.629 7,755,341 2.5861 0.45%
2007-07-11 0 13.32 13.12 13.34 13.00 13.60 3,470,860 46,201,783 13.311 2.594 2.555 2.598 2.532 2.649 17,821,760 2.5924 0.91%
2007-07-10 0 13.20 13.18 13.24 13.08 13.60 4,142,033 55,271,519 13.344 2.571 2.567 2.579 2.547 2.649 21,268,019 2.5988 -2.80%
2007-07-09 0 13.58 13.56 13.58 13.30 13.60 8,335,462 112,495,030 13.496 2.645 2.641 2.645 2.590 2.649 42,799,941 2.6284 3.35%
2007-07-06 0 13.14 13.14 13.16 12.78 13.22 4,553,522 59,280,967 13.019 2.559 2.559 2.563 2.489 2.575 23,380,884 2.5354 2.02%
2007-07-05 0 12.88 12.86 12.88 12.74 12.94 6,373,517 81,989,579 12.864 2.508 2.505 2.508 2.481 2.520 32,725,979 2.5053 1.58%
2007-07-04 0 12.68 12.64 12.66 12.46 12.84 10,063,649 128,267,298 12.746 2.469 2.462 2.466 2.427 2.501 51,673,631 2.4823 2.26%
2007-07-03 0 12.40 12.30 12.40 12.28 12.90 7,029,159 88,169,343 12.543 2.415 2.395 2.415 2.392 2.512 36,092,491 2.4429 3.51%
2007-06-29 0 11.98 11.92 11.96 11.80 12.50 5,817,562 70,596,121 12.135 2.333 2.321 2.329 2.298 2.434 29,871,327 2.3633 -0.33%
2007-06-28 0 12.02 12.00 12.02 11.60 12.04 5,483,985 65,502,499 11.944 2.341 2.337 2.341 2.259 2.345 28,158,515 2.3262 1.18%
2007-06-27 0 11.88 11.82 11.88 11.82 12.06 6,070,631 72,121,229 11.880 2.314 2.302 2.314 2.302 2.349 31,170,756 2.3137 0.00%
2007-06-26 0 11.88 11.88 11.90 11.60 12.06 6,026,805 71,080,265 11.794 2.314 2.314 2.318 2.259 2.349 30,945,723 2.2969 1.19%
2007-06-25 0 11.74 11.74 11.82 11.62 12.16 5,469,225 64,971,637 11.879 2.286 2.286 2.302 2.263 2.368 28,082,727 2.3136 -1.84%
2007-06-22 0 11.96 11.98 12.00 11.92 12.60 7,679,987 94,118,782 12.255 2.329 2.333 2.337 2.321 2.454 39,434,286 2.3867 -5.38%
2007-06-21 0 12.64 12.56 12.62 12.48 12.80 10,216,521 129,476,075 12.673 2.462 2.446 2.458 2.431 2.493 52,458,580 2.4682 0.80%
2007-06-20 0 12.54 12.50 12.54 12.24 12.80 8,915,679 112,752,748 12.647 2.442 2.434 2.442 2.384 2.493 45,779,170 2.4630 -1.10%
2007-06-18 0 12.68 12.64 12.68 12.68 12.98 14,171,847 181,181,403 12.785 2.469 2.462 2.469 2.469 2.528 72,767,918 2.4899 0.32%
2007-06-15 0 12.64 12.56 12.62 12.46 12.78 11,147,494 141,078,495 12.656 2.462 2.446 2.458 2.427 2.489 57,238,829 2.4647 1.77%
2007-06-14 0 12.42 12.36 12.42 11.98 12.44 10,954,481 133,864,705 12.220 2.419 2.407 2.419 2.333 2.423 56,247,769 2.3799 4.37%
2007-06-13 0 11.90 11.90 11.92 11.24 11.98 13,799,750 161,666,233 11.715 2.318 2.318 2.321 2.189 2.333 70,857,319 2.2816 5.68%
2007-06-12 0 11.26 11.20 11.26 10.82 11.40 9,370,888 105,405,976 11.248 2.193 2.181 2.193 2.107 2.220 48,116,524 2.1906 4.65%
2007-06-11 0 10.76 10.78 10.80 10.74 11.18 5,909,900 64,765,610 10.959 2.096 2.099 2.103 2.092 2.177 30,345,453 2.1343 -2.36%
2007-06-08 0 11.02 11.00 11.02 10.38 11.34 8,421,000 92,477,840 10.982 2.146 2.142 2.146 2.022 2.209 43,239,151 2.1388 -2.99%
2007-06-07 0 11.36 11.36 11.40 11.32 11.64 3,634,000 41,694,240 11.473 2.212 2.212 2.220 2.205 2.267 18,659,432 2.2345 -2.07%
2007-06-06 0 11.60 11.60 11.64 11.58 11.78 4,076,895 47,361,477 11.617 2.259 2.259 2.267 2.255 2.294 20,933,557 2.2625 -0.17%
2007-06-05 0 11.62 11.60 11.62 11.44 11.70 5,362,118 61,839,301 11.533 2.263 2.259 2.263 2.228 2.279 27,532,767 2.2460 -0.34%
2007-06-04 0 11.66 11.66 11.70 11.48 12.20 7,439,274 87,114,577 11.710 2.271 2.271 2.279 2.236 2.376 38,198,301 2.2806 -2.67%
2007-06-01 0 11.98 11.98 12.00 11.92 12.30 10,753,786 129,970,755 12.086 2.333 2.333 2.337 2.321 2.395 55,217,264 2.3538 0.67%
2007-05-31 0 11.90 11.84 12.00 11.76 12.24 13,539,000 162,420,025 11.996 2.318 2.306 2.337 2.290 2.384 69,518,450 2.3364 -0.83%
2007-05-30 0 12.00 11.88 12.00 11.20 12.24 8,814,080 102,701,253 11.652 2.337 2.314 2.337 2.181 2.384 45,257,492 2.2693 0.00%
2007-05-29 0 12.00 11.98 12.00 11.68 12.28 8,006,804 95,836,264 11.969 2.337 2.333 2.337 2.275 2.392 41,112,387 2.3311 -2.44%
2007-05-28 0 12.30 12.28 12.30 12.02 12.38 6,020,485 73,943,411 12.282 2.395 2.392 2.395 2.341 2.411 30,913,272 2.3920 0.99%
2007-05-25 0 12.18 12.18 12.20 11.98 12.44 5,172,741 63,462,517 12.269 2.372 2.372 2.376 2.333 2.423 26,560,377 2.3894 -2.09%
2007-05-23 0 12.44 12.44 12.50 12.24 12.68 6,441,440 80,706,469 12.529 2.423 2.423 2.434 2.384 2.469 33,074,742 2.4401 -1.74%
2007-05-22 0 12.66 12.66 12.70 11.84 12.96 21,929,042 276,010,412 12.587 2.466 2.466 2.473 2.306 2.524 112,598,642 2.4513 -1.71%
2007-05-21 0 12.88 12.86 12.88 12.70 13.00 4,863,154 62,627,729 12.878 2.508 2.505 2.508 2.473 2.532 24,970,746 2.5080 -0.77%
2007-05-18 0 12.98 12.94 12.98 12.86 13.00 7,656,847 98,762,812 12.899 2.528 2.520 2.528 2.505 2.532 39,315,469 2.5121 0.78%
2007-05-17 0 12.88 12.86 12.88 12.72 12.98 28,972,754 370,112,142 12.774 2.508 2.505 2.508 2.477 2.528 148,765,859 2.4879 1.42%
2007-05-16 0 12.70 12.70 12.72 12.50 12.78 28,312,649 356,666,269 12.597 2.473 2.473 2.477 2.434 2.489 145,376,430 2.4534 1.93%
2007-05-15 0 12.46 12.40 12.42 12.40 12.94 30,535,857 387,040,408 12.675 2.427 2.415 2.419 2.415 2.520 156,791,895 2.4685 -0.51%
2007-05-14 0 12.56 12.50 12.56 12.26 13.30 54,557,901 703,113,475 12.887 2.439 2.427 2.439 2.381 2.583 280,942,685 2.5027 -11.55%
2007-05-11 0 14.20 14.10 14.20 13.62 15.00 18,086,849 255,809,316 14.143 2.758 2.738 2.758 2.645 2.913 93,137,159 2.7466 4.26%
2007-05-10 0 13.62 13.62 13.64 12.80 13.80 8,673,330 113,533,953 13.090 2.645 2.645 2.649 2.486 2.680 44,662,800 2.5420 7.92%
2007-05-09 0 12.62 12.62 12.68 12.30 12.80 9,122,586 114,422,513 12.543 2.451 2.451 2.462 2.389 2.486 46,976,217 2.4358 2.60%
2007-05-08 0 12.30 12.22 12.30 12.10 12.32 11,252,981 137,928,097 12.257 2.389 2.373 2.389 2.350 2.392 57,946,560 2.3803 1.82%
2007-05-07 0 12.08 12.04 12.10 12.00 12.16 5,796,328 70,103,539 12.094 2.346 2.338 2.350 2.330 2.361 29,847,848 2.3487 1.34%
2007-05-04 0 11.92 11.92 12.00 11.78 12.24 4,560,980 54,786,515 12.012 2.315 2.315 2.330 2.288 2.377 23,486,497 2.3327 0.85%
2007-05-03 0 11.82 11.82 12.00 11.80 12.40 5,525,025 66,230,571 11.987 2.295 2.295 2.330 2.292 2.408 28,450,790 2.3279 -0.17%
2007-05-02 0 11.84 11.84 11.86 11.82 12.14 10,791,364 129,494,694 12.000 2.299 2.299 2.303 2.295 2.358 55,569,491 2.3303 -2.63%
2007-04-30 0 12.16 12.16 12.30 11.90 12.82 3,949,309 48,090,756 12.177 2.361 2.361 2.389 2.311 2.490 20,336,733 2.3647 -3.03%
2007-04-27 0 12.54 12.50 12.54 12.40 12.74 61,157,818 731,475,253 11.960 2.435 2.427 2.435 2.408 2.474 314,928,567 2.3227 1.95%
2007-04-26 0 12.30 12.38 12.40 12.28 12.58 50,522,720 623,259,045 12.336 2.389 2.404 2.408 2.385 2.443 260,163,759 2.3956 -1.60%
2007-04-25 0 12.50 12.48 12.50 12.40 12.74 14,569,384 182,990,379 12.560 2.427 2.424 2.427 2.408 2.474 75,024,181 2.4391 -1.57%
2007-04-24 0 12.70 12.50 12.74 12.30 12.70 8,404,898 104,814,169 12.471 2.466 2.427 2.474 2.389 2.466 43,280,525 2.4217 -0.31%
2007-04-23 0 12.74 12.58 12.74 12.46 13.00 9,375,871 119,141,540 12.707 2.474 2.443 2.474 2.420 2.525 48,280,493 2.4677 2.91%
2007-04-20 0 12.38 12.36 12.40 11.62 12.40 10,917,496 131,703,873 12.064 2.404 2.400 2.408 2.257 2.408 56,219,000 2.3427 6.36%
2007-04-19 0 11.64 11.66 11.70 11.62 11.86 16,764,188 196,163,112 11.701 2.260 2.264 2.272 2.257 2.303 86,326,195 2.2723 -0.85%
2007-04-18 0 11.74 11.76 11.78 11.10 11.90 36,053,742 421,564,513 11.693 2.280 2.284 2.288 2.156 2.311 185,656,612 2.2707 7.12%
2007-04-17 0 10.96 10.96 11.00 10.50 11.36 13,268,244 146,724,861 11.058 2.128 2.128 2.136 2.039 2.206 68,324,038 2.1475 1.48%
2007-04-16 0 10.80 10.80 10.84 10.00 10.80 11,908,834 125,532,598 10.541 2.097 2.097 2.105 1.942 2.097 61,323,836 2.0470 9.31%
2007-04-13 0 9.880 9.880 9.890 9.230 10.00 8,768,401 82,371,897 9.3942 1.919 1.919 1.921 1.792 1.942 45,152,362 1.8243 7.98%
2007-04-12 0 9.150 9.130 9.150 8.830 9.150 3,355,707 30,479,448 9.0829 1.777 1.773 1.777 1.715 1.777 17,280,015 1.7639 3.74%
2007-04-11 0 8.820 8.820 8.990 8.800 9.140 4,697,741 42,651,812 9.0792 1.713 1.713 1.746 1.709 1.775 24,190,739 1.7631 -2.00%
2007-04-10 0 9.000 8.920 9.000 8.550 9.040 8,986,303 80,178,134 8.9223 1.748 1.732 1.748 1.660 1.756 46,274,436 1.7327 -0.11%
2007-04-04 0 9.010 9.000 9.010 8.940 9.060 5,178,599 46,696,033 9.0171 1.750 1.748 1.750 1.736 1.759 26,666,889 1.7511 0.78%
2007-04-03 0 8.940 8.920 8.940 8.810 9.100 7,176,356 64,528,181 8.9918 1.736 1.732 1.736 1.711 1.767 36,954,221 1.7462 1.02%
2007-04-02 0 8.850 8.850 8.990 8.620 9.010 5,874,252 51,967,442 8.8466 1.719 1.719 1.746 1.674 1.750 30,249,113 1.7180 1.84%
2007-03-30 0 8.690 8.680 8.720 8.670 8.890 1,242,911 10,853,923 8.7327 1.688 1.686 1.693 1.684 1.726 6,400,297 1.6958 0.00%
2007-03-29 0 8.690 8.680 8.700 8.620 8.740 4,830,354 41,994,648 8.6939 1.688 1.686 1.690 1.674 1.697 24,873,622 1.6883 0.81%
2007-03-28 0 8.620 8.620 8.700 8.600 9.000 5,111,681 45,051,206 8.8134 1.674 1.674 1.690 1.670 1.748 26,322,299 1.7115 -2.71%
2007-03-27 0 8.860 8.760 8.860 8.750 9.040 3,797,170 33,886,076 8.9240 1.721 1.701 1.721 1.699 1.756 19,553,302 1.7330 -1.12%
2007-03-26 0 8.960 8.960 8.970 8.960 9.100 2,114,889 18,916,073 8.9442 1.740 1.740 1.742 1.740 1.767 10,890,496 1.7369 0.34%
2007-03-23 0 8.930 8.930 8.990 8.610 8.980 8,117,911 72,059,132 8.8766 1.734 1.734 1.746 1.672 1.744 41,802,703 1.7238 3.72%
2007-03-22 0 8.610 8.610 8.620 8.550 8.800 4,828,254 41,719,828 8.6408 1.672 1.672 1.674 1.660 1.709 24,862,808 1.6780 1.89%
2007-03-21 0 8.450 8.460 8.500 8.410 8.510 9,866,537 83,650,808 8.4782 1.641 1.643 1.651 1.633 1.653 50,807,149 1.6464 0.72%
2007-03-20 0 8.390 8.380 8.400 8.360 8.790 7,248,797 61,954,634 8.5469 1.629 1.627 1.631 1.623 1.707 37,327,251 1.6598 -3.34%
2007-03-19 0 8.680 8.560 8.680 8.550 8.800 1,975,649 17,177,477 8.6946 1.686 1.662 1.686 1.660 1.709 10,173,488 1.6885 -0.57%
2007-03-16 0 8.730 8.730 8.800 8.700 8.850 2,189,183 19,236,679 8.7871 1.695 1.695 1.709 1.690 1.719 11,273,068 1.7064 -0.46%
2007-03-15 0 8.770 8.770 8.870 8.710 8.900 753,947 6,620,697 8.7814 1.703 1.703 1.723 1.691 1.728 3,882,405 1.7053 -1.46%
2007-03-14 0 8.900 8.700 8.900 8.500 8.980 1,746,455 15,032,475 8.6074 1.728 1.690 1.728 1.651 1.744 8,993,267 1.6715 -1.66%
2007-03-13 0 9.050 9.000 9.050 9.000 9.100 2,909,537 26,231,437 9.0157 1.757 1.748 1.757 1.748 1.767 14,982,489 1.7508 -0.55%
2007-03-12 0 9.100 9.030 9.100 8.850 9.100 3,093,497 27,720,569 8.9609 1.767 1.754 1.767 1.719 1.767 15,929,780 1.7402 2.94%
2007-03-09 0 8.840 8.880 8.950 8.690 9.000 1,532,540 13,530,571 8.8289 1.717 1.724 1.738 1.688 1.748 7,891,724 1.7145 -1.78%
2007-03-08 0 9.000 9.000 9.010 8.750 9.100 3,073,061 27,582,484 8.9756 1.748 1.748 1.750 1.699 1.767 15,824,546 1.7430 4.90%
2007-03-07 0 8.580 8.490 8.580 8.200 8.650 4,899,464 41,609,294 8.4926 1.666 1.649 1.666 1.592 1.680 25,229,500 1.6492 6.45%
2007-03-06 0 8.060 8.060 8.180 7.600 8.230 3,596,346 28,886,331 8.0321 1.565 1.565 1.589 1.476 1.598 18,519,171 1.5598 2.03%
2007-03-05 0 7.900 7.960 7.970 7.500 8.540 4,891,156 38,659,515 7.9040 1.534 1.546 1.548 1.456 1.658 25,186,719 1.5349 -7.60%
2007-03-02 0 8.550 8.550 8.580 8.520 8.770 2,210,397 19,185,993 8.6799 1.660 1.660 1.666 1.655 1.703 11,382,309 1.6856 -2.17%
2007-03-01 0 8.740 8.720 8.740 8.650 8.800 7,783,471 67,893,414 8.7228 1.697 1.693 1.697 1.680 1.709 40,080,524 1.6939 0.81%
2007-02-28 0 8.670 8.600 8.670 8.350 8.700 6,523,097 55,748,215 8.5463 1.684 1.670 1.684 1.622 1.690 33,590,302 1.6597 -3.24%
2007-02-27 0 8.960 8.900 8.960 8.770 9.040 10,043,078 89,499,214 8.9115 1.740 1.728 1.740 1.703 1.756 51,716,236 1.7306 1.47%
2007-02-26 0 8.830 8.820 8.840 8.770 9.080 8,795,843 77,832,784 8.8488 1.715 1.713 1.717 1.703 1.763 45,293,673 1.7184 -2.43%
2007-02-23 0 9.050 9.050 9.090 8.800 9.090 70,779,606 628,364,793 8.8778 1.757 1.757 1.765 1.709 1.765 364,475,395 1.7240 -5.53%
2007-02-22 0 9.580 9.410 9.580 9.360 9.650 6,067,460 58,040,147 9.5658 1.860 1.827 1.860 1.818 1.874 31,244,026 1.8576 0.52%
2007-02-21 0 9.530 9.500 9.590 9.410 9.800 1,135,912 10,802,549 9.5100 1.851 1.845 1.862 1.827 1.903 5,849,312 1.8468 0.85%
2007-02-16 0 9.450 9.360 9.450 9.200 9.500 1,587,272 14,807,741 9.3291 1.835 1.818 1.835 1.787 1.845 8,173,563 1.8117 0.00%
2007-02-15 0 9.450 9.380 9.440 9.180 9.450 5,251,987 49,004,822 9.3307 1.835 1.822 1.833 1.783 1.835 27,044,796 1.8120 2.94%
2007-02-14 0 9.180 9.090 9.180 8.600 9.200 4,608,869 41,219,412 8.9435 1.783 1.765 1.783 1.670 1.787 23,733,098 1.7368 7.87%
2007-02-13 0 8.510 8.490 8.510 8.090 8.550 2,805,446 23,674,144 8.4386 1.653 1.649 1.653 1.571 1.660 14,446,478 1.6387 2.65%
2007-02-12 0 8.290 8.200 8.290 8.100 8.290 2,432,555 19,956,978 8.2041 1.610 1.592 1.610 1.573 1.610 12,526,298 1.5932 0.36%
2007-02-09 0 8.260 8.250 8.260 8.190 8.400 2,679,518 22,083,905 8.2417 1.604 1.602 1.604 1.590 1.631 13,798,019 1.6005 -1.67%
2007-02-08 0 8.400 8.380 8.400 8.260 8.800 2,440,139 20,616,529 8.4489 1.631 1.627 1.631 1.604 1.709 12,565,351 1.6407 -2.33%
2007-02-07 0 8.600 8.600 8.640 8.200 8.650 3,117,450 26,218,009 8.4101 1.670 1.670 1.678 1.592 1.680 16,053,124 1.6332 4.88%
2007-02-06 0 8.200 8.200 8.250 8.080 8.300 3,398,476 27,837,804 8.1913 1.592 1.592 1.602 1.569 1.612 17,500,251 1.5907 0.00%
2007-02-05 0 8.200 8.100 8.200 7.900 8.230 1,779,644 14,459,159 8.1247 1.592 1.573 1.592 1.534 1.598 9,164,172 1.5778 -0.36%
2007-02-02 0 8.230 8.210 8.230 8.000 8.350 2,579,331 21,195,806 8.2176 1.598 1.594 1.598 1.554 1.622 13,282,112 1.5958 -0.84%
2007-02-01 0 8.300 8.270 8.310 8.220 8.340 3,088,391 25,500,468 8.2569 1.612 1.606 1.614 1.596 1.620 15,903,487 1.6035 0.61%
2007-01-31 0 8.250 8.270 8.280 7.950 8.320 5,173,052 42,266,364 8.1705 1.602 1.606 1.608 1.544 1.616 26,638,325 1.5867 -0.36%
2007-01-30 0 8.280 8.250 8.400 7.900 8.300 1,102,191 8,897,950 8.0730 1.608 1.602 1.631 1.534 1.612 5,675,667 1.5677 3.76%
2007-01-29 0 7.980 7.980 8.000 7.950 8.100 895,179 7,204,112 8.0477 1.550 1.550 1.554 1.544 1.573 4,609,671 1.5628 -0.87%
2007-01-26 0 8.050 8.050 8.060 7.900 8.130 5,938,126 47,811,742 8.0517 1.563 1.563 1.565 1.534 1.579 30,578,029 1.5636 -0.86%
2007-01-25 0 8.120 8.120 8.160 8.040 8.200 1,167,176 9,503,167 8.1420 1.577 1.577 1.585 1.561 1.592 6,010,304 1.5811 0.87%
2007-01-24 0 8.050 8.040 8.120 7.900 8.150 4,735,130 37,965,029 8.0177 1.563 1.561 1.577 1.534 1.583 24,383,272 1.5570 -1.83%
2007-01-23 0 8.200 8.190 8.200 8.080 8.300 3,633,080 29,810,977 8.2054 1.592 1.590 1.592 1.569 1.612 18,708,331 1.5935 -1.80%
2007-01-22 0 8.350 8.320 8.350 7.680 8.450 15,527,118 128,417,558 8.2705 1.622 1.616 1.622 1.491 1.641 79,955,976 1.6061 8.58%
2007-01-19 0 7.690 7.600 7.690 7.200 7.730 4,089,741 30,170,635 7.3772 1.493 1.476 1.493 1.398 1.501 21,059,879 1.4326 0.92%
2007-01-18 0 7.620 7.620 7.630 7.590 7.880 4,814,626 36,866,359 7.6572 1.480 1.480 1.482 1.474 1.530 24,792,632 1.4870 -0.13%
2007-01-17 0 7.630 7.610 7.630 7.040 8.070 13,955,396 106,746,694 7.6491 1.482 1.478 1.482 1.367 1.567 71,862,486 1.4854 8.07%
2007-01-16 0 7.060 7.050 7.060 6.920 7.240 6,595,291 46,202,559 7.0054 1.371 1.369 1.371 1.344 1.406 33,962,061 1.3604 2.62%
2007-01-15 0 6.880 6.810 6.880 6.400 6.970 8,474,265 57,544,506 6.7905 1.336 1.322 1.336 1.243 1.354 43,637,726 1.3187 7.50%
2007-01-12 0 6.400 6.390 6.400 6.210 6.480 12,861,406 82,325,385 6.4010 1.243 1.241 1.243 1.206 1.258 66,229,050 1.2430 2.56%
2007-01-11 0 6.240 6.240 6.250 6.110 6.250 1,282,648 7,943,851 6.1933 1.212 1.212 1.214 1.187 1.214 6,604,920 1.2027 2.30%
2007-01-10 0 6.100 6.100 6.110 6.060 6.280 4,841,526 29,611,794 6.1162 1.185 1.185 1.187 1.177 1.220 24,931,152 1.1877 -2.24%
2007-01-09 0 6.240 6.240 6.280 6.240 6.380 4,010,646 25,151,318 6.2711 1.212 1.212 1.220 1.212 1.239 20,652,584 1.2178 -1.42%
2007-01-08 0 6.330 6.330 6.350 6.030 6.480 8,158,364 51,542,828 6.3178 1.229 1.229 1.233 1.171 1.258 42,011,013 1.2269 4.63%
2007-01-05 0 6.050 6.040 6.050 5.960 6.080 2,525,863 15,223,624 6.0271 1.175 1.173 1.175 1.157 1.181 13,006,782 1.1704 0.00%
2007-01-04 0 6.050 6.050 6.060 6.000 6.070 3,787,398 22,829,039 6.0276 1.175 1.175 1.177 1.165 1.179 19,502,982 1.1705 -0.17%
2007-01-03 0 6.060 6.050 6.070 5.960 6.070 2,200,050 13,269,570 6.0315 1.177 1.175 1.179 1.157 1.179 11,329,027 1.1713 0.17%
2007-01-02 0 6.050 6.040 6.050 5.900 6.110 3,522,540 21,454,835 6.0907 1.175 1.173 1.175 1.146 1.187 18,139,111 1.1828 -0.82%
2006-12-29 0 6.100 6.050 6.100 6.040 6.110 3,428,266 20,779,265 6.0612 1.185 1.175 1.185 1.173 1.187 17,653,653 1.1771 0.83%
2006-12-28 0 6.050 6.030 6.050 5.900 6.100 2,763,176 16,685,240 6.0384 1.175 1.171 1.175 1.146 1.185 14,228,811 1.1726 1.17%
2006-12-27 0 5.980 5.970 5.980 5.950 6.030 1,732,687 10,363,857 5.9814 1.161 1.159 1.161 1.155 1.171 8,922,369 1.1616 -0.83%
2006-12-22 0 6.030 6.020 6.030 6.000 6.050 779,134 4,692,930 6.0233 1.171 1.169 1.171 1.165 1.175 4,012,104 1.1697 -0.33%
2006-12-21 0 6.050 6.030 6.050 6.000 6.070 1,450,265 8,754,922 6.0368 1.175 1.171 1.175 1.165 1.179 7,468,054 1.1723 0.67%
2006-12-20 0 6.010 6.000 6.010 5.980 6.060 8,047,228 48,639,351 6.0442 1.167 1.165 1.167 1.161 1.177 41,438,725 1.1738 -1.31%
2006-12-19 0 6.090 6.090 6.120 6.050 6.110 5,805,280 35,312,801 6.0829 1.183 1.183 1.188 1.175 1.187 29,893,946 1.1813 -0.16%
2006-12-18 0 6.100 6.090 6.110 5.950 6.100 3,664,644 22,211,966 6.0612 1.185 1.183 1.187 1.155 1.185 18,870,868 1.1771 1.67%
2006-12-15 0 6.000 6.000 6.010 5.900 6.010 26,421,620 157,681,502 5.9679 1.165 1.165 1.167 1.146 1.167 136,056,570 1.1589 0.50%
2006-12-14 0 5.970 5.970 5.980 5.950 6.060 4,886,727 29,220,934 5.9797 1.159 1.159 1.161 1.155 1.177 25,163,912 1.1612 -0.17%
2006-12-13 0 5.980 5.960 5.990 5.970 6.090 12,744,715 76,954,205 6.0381 1.161 1.157 1.163 1.159 1.183 65,628,156 1.1726 -1.64%
2006-12-12 0 6.080 6.070 6.080 6.060 6.120 569,879 3,465,248 6.0807 1.181 1.179 1.181 1.177 1.188 2,934,558 1.1808 -0.16%
2006-12-11 0 6.090 6.080 6.090 6.060 6.100 4,472,356 27,197,853 6.0813 1.183 1.181 1.183 1.177 1.185 23,030,133 1.1810 0.16%
2006-12-08 0 6.080 6.080 6.090 6.010 6.110 3,213,644 19,563,273 6.0876 1.181 1.181 1.183 1.167 1.187 16,548,470 1.1822 -0.16%
2006-12-07 0 6.090 6.090 6.100 6.030 6.150 2,767,266 16,882,677 6.1009 1.183 1.183 1.185 1.171 1.194 14,249,873 1.1848 -0.49%
2006-12-06 0 6.120 6.030 6.110 5.980 6.130 8,855,926 53,447,419 6.0352 1.188 1.171 1.187 1.161 1.190 45,603,067 1.1720 0.66%
2006-12-05 0 6.080 6.070 6.080 6.040 6.090 1,265,605 7,686,982 6.0738 1.181 1.179 1.181 1.173 1.183 6,517,158 1.1795 0.66%
2006-12-04 0 6.040 6.030 6.040 6.000 6.100 5,299,113 32,007,276 6.0401 1.173 1.171 1.173 1.165 1.185 27,287,469 1.1730 0.17%
2006-12-01 0 6.030 6.020 6.030 5.980 6.100 3,136,676 18,987,038 6.0532 1.171 1.169 1.171 1.161 1.185 16,152,128 1.1755 0.84%
2006-11-30 0 5.980 5.980 5.990 5.980 6.090 4,220,862 25,369,618 6.0105 1.161 1.161 1.163 1.161 1.183 21,735,079 1.1672 -1.48%
2006-11-29 0 6.070 6.060 6.070 6.020 6.150 4,490,103 27,170,889 6.0513 1.179 1.177 1.179 1.169 1.194 23,121,520 1.1751 -1.46%
2006-11-28 0 6.160 6.100 6.160 5.980 6.300 2,881,344 17,591,023 6.1051 1.196 1.185 1.196 1.161 1.223 14,837,311 1.1856 -3.90%
2006-11-27 0 6.410 6.400 6.410 6.400 6.520 4,864,489 31,340,329 6.4427 1.245 1.243 1.245 1.243 1.266 25,049,398 1.2511 -1.54%
2006-11-24 0 6.510 6.500 6.510 6.400 6.520 12,796,779 83,136,943 6.4967 1.264 1.262 1.264 1.243 1.266 65,896,257 1.2616 1.72%
2006-11-23 0 6.400 6.400 6.420 6.400 6.420 597,596 3,825,339 6.4012 1.243 1.243 1.247 1.243 1.247 3,077,285 1.2431 -0.31%
2006-11-22 0 6.420 6.420 6.430 6.350 6.490 8,296,722 53,098,315 6.3999 1.247 1.247 1.249 1.233 1.260 42,723,479 1.2428 1.10%
2006-11-21 0 6.350 6.340 6.350 6.330 6.540 6,560,959 41,935,425 6.3917 1.233 1.231 1.233 1.229 1.270 33,785,270 1.2412 -1.24%
2006-11-20 0 6.430 6.400 6.430 6.300 6.470 2,927,604 18,729,869 6.3977 1.249 1.243 1.249 1.223 1.256 15,075,524 1.2424 1.58%
2006-11-17 0 6.330 6.300 6.330 6.260 6.360 2,548,532 16,060,256 6.3018 1.229 1.223 1.229 1.216 1.235 13,123,515 1.2238 0.64%
2006-11-16 0 6.290 6.280 6.290 6.190 6.400 3,270,286 20,541,798 6.2813 1.221 1.220 1.221 1.202 1.243 16,840,144 1.2198 -2.33%
2006-11-15 0 6.440 6.430 6.440 6.370 6.510 3,455,216 22,331,135 6.4630 1.251 1.249 1.251 1.237 1.264 17,792,430 1.2551 -0.92%
2006-11-14 0 6.500 6.500 6.520 6.480 6.520 3,093,878 20,091,579 6.4940 1.262 1.262 1.266 1.258 1.266 15,931,742 1.2611 0.62%
2006-11-13 0 6.460 6.450 6.480 6.440 6.510 2,931,560 19,038,824 6.4944 1.255 1.253 1.258 1.251 1.264 15,095,895 1.2612 -0.77%
2006-11-10 0 6.510 6.480 6.510 6.350 6.540 4,893,000 31,779,360 6.4949 1.264 1.258 1.264 1.233 1.270 25,196,214 1.2613 -0.15%
2006-11-09 0 6.520 6.520 6.560 6.500 6.560 1,625,750 10,606,308 6.5239 1.266 1.266 1.274 1.262 1.274 8,371,703 1.2669 0.15%
2006-11-08 0 6.510 6.500 6.510 6.490 6.700 6,092,000 39,635,970 6.5062 1.264 1.262 1.264 1.260 1.301 31,370,394 1.2635 0.00%
2006-11-07 0 6.510 6.500 6.510 6.190 6.560 3,379,000 21,913,670 6.4853 1.264 1.262 1.264 1.202 1.274 17,399,961 1.2594 5.68%
2006-11-06 0 6.160 6.170 6.200 5.980 6.260 3,985,318 24,458,965 6.1373 1.196 1.198 1.204 1.161 1.216 20,522,159 1.1918 0.98%
2006-11-03 0 6.100 6.090 6.100 5.880 6.510 15,310,437 93,561,787 6.1110 1.185 1.183 1.185 1.142 1.264 78,840,190 1.1867 -6.44%
2006-11-02 0 6.520 6.510 6.530 6.200 6.580 8,731,250 56,238,407 6.4410 1.266 1.264 1.268 1.204 1.278 44,961,056 1.2508 0.93%
2006-11-01 0 6.460 6.460 6.470 6.400 6.600 16,664,450 108,356,155 6.5022 1.255 1.255 1.256 1.243 1.282 85,812,600 1.2627 -3.58%
2006-10-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2006-10-27 0 6.700 6.700 6.730 6.670 6.900 4,078,600 27,529,578 6.7498 1.301 1.301 1.307 1.295 1.340 21,002,510 1.3108 -1.18%
2006-10-26 0 6.780 6.770 6.780 6.700 7.000 1,875,000 12,703,490 6.7752 1.317 1.315 1.317 1.301 1.359 9,655,202 1.3157 -2.87%
2006-10-25 0 6.980 6.900 6.980 6.950 7.050 956,000 6,678,210 6.9856 1.355 1.340 1.355 1.350 1.369 4,922,865 1.3566 -0.99%
2006-10-24 0 7.050 7.050 7.080 7.020 7.110 1,125,000 7,940,030 7.0578 1.369 1.369 1.375 1.363 1.381 5,793,121 1.3706 0.00%
2006-10-23 0 7.050 7.050 7.100 6.800 7.250 1,841,000 13,111,450 7.1219 1.369 1.369 1.379 1.321 1.408 9,480,121 1.3830 -0.56%
2006-10-20 0 7.090 7.040 7.090 6.650 7.100 4,398,000 30,715,650 6.9840 1.377 1.367 1.377 1.291 1.379 22,647,241 1.3563 3.96%
2006-10-19 0 6.820 6.800 6.810 6.450 6.860 6,263,000 41,615,960 6.6447 1.324 1.321 1.322 1.253 1.332 32,250,948 1.2904 6.56%
2006-10-18 0 6.400 6.390 6.400 6.390 6.470 6,670,235 42,745,934 6.4085 1.243 1.241 1.243 1.241 1.256 34,347,981 1.2445 0.00%
2006-10-17 0 6.400 6.400 6.420 6.370 6.410 3,424,000 21,895,190 6.3946 1.243 1.243 1.247 1.237 1.245 17,631,686 1.2418 0.00%
2006-10-16 0 6.400 6.390 6.400 6.380 6.420 5,736,000 36,646,607 6.3889 1.243 1.241 1.243 1.239 1.247 29,537,193 1.2407 0.00%
2006-10-13 0 6.400 6.380 6.400 6.370 6.400 3,092,000 19,743,500 6.3853 1.243 1.239 1.243 1.237 1.243 15,922,071 1.2400 0.47%
2006-10-12 0 6.370 6.370 6.400 6.310 6.440 3,541,050 22,465,505 6.3443 1.237 1.237 1.243 1.225 1.251 18,234,428 1.2320 0.63%
2006-10-11 0 6.330 6.320 6.330 6.300 6.340 5,627,000 35,521,670 6.3127 1.229 1.227 1.229 1.223 1.231 28,975,904 1.2259 0.32%
2006-10-10 0 6.310 6.300 6.310 6.280 6.350 4,216,000 26,634,700 6.3175 1.225 1.223 1.225 1.220 1.233 21,710,043 1.2268 0.16%
2006-10-09 0 6.300 6.290 6.300 6.200 6.320 2,928,000 18,399,390 6.2839 1.223 1.221 1.223 1.204 1.227 15,077,563 1.2203 0.48%
2006-10-06 0 6.270 6.270 6.280 6.150 6.280 3,683,000 23,014,440 6.2488 1.218 1.218 1.220 1.194 1.220 18,965,391 1.2135 1.79%
2006-10-05 0 6.160 6.160 6.170 6.030 6.200 2,792,000 17,180,360 6.1534 1.196 1.196 1.198 1.171 1.204 14,377,239 1.1950 0.98%
2006-10-04 0 6.100 6.100 6.150 6.040 6.360 2,789,000 17,150,930 6.1495 1.185 1.185 1.194 1.173 1.235 14,361,791 1.1942 -0.16%
2006-10-03 0 6.110 6.100 6.110 5.800 6.300 4,019,000 24,195,510 6.0203 1.187 1.185 1.187 1.126 1.223 20,695,603 1.1691 -3.32%
2006-09-29 0 6.320 6.220 6.330 6.200 6.460 3,442,000 21,728,350 6.3127 1.227 1.208 1.229 1.204 1.255 17,724,375 1.2259 -2.17%
2006-09-28 0 6.460 6.440 6.460 6.300 6.560 4,056,000 26,183,200 6.4554 1.255 1.251 1.255 1.223 1.274 20,886,132 1.2536 0.47%
2006-09-27 0 6.430 6.420 6.430 6.410 6.560 742,000 4,783,690 6.4470 1.249 1.247 1.249 1.245 1.274 3,820,885 1.2520 -1.83%
2006-09-26 0 6.550 6.560 6.580 6.490 6.560 3,246,000 21,205,070 6.5327 1.272 1.274 1.278 1.260 1.274 16,715,085 1.2686 0.61%
2006-09-25 0 6.510 6.370 6.510 6.400 6.600 2,850,001 18,489,502 6.4875 1.264 1.237 1.264 1.243 1.282 14,675,912 1.2599 0.00%
2006-09-22 0 6.510 6.510 6.570 6.250 6.600 4,696,000 30,019,300 6.3925 1.264 1.264 1.276 1.214 1.282 24,181,774 1.2414 4.33%
2006-09-21 0 6.240 6.240 6.250 6.100 6.260 3,806,906 23,742,375 6.2367 1.212 1.212 1.214 1.185 1.216 19,603,437 1.2111 0.65%
2006-09-20 0 6.200 6.180 6.200 6.100 6.250 1,919,007 11,864,083 6.1824 1.204 1.200 1.204 1.185 1.214 9,881,813 1.2006 -0.80%
2006-09-19 0 6.250 6.240 6.250 6.110 6.300 2,358,000 14,674,740 6.2234 1.214 1.212 1.214 1.187 1.223 12,142,382 1.2086 2.29%
2006-09-18 0 6.110 6.100 6.110 6.000 6.120 1,678,150 10,178,408 6.0653 1.187 1.185 1.187 1.165 1.188 8,641,534 1.1778 0.33%
2006-09-15 0 6.090 6.070 6.090 6.050 6.100 2,702,000 16,378,330 6.0616 1.183 1.179 1.183 1.175 1.185 13,913,789 1.1771 -0.33%
2006-09-14 0 6.110 6.100 6.120 6.060 6.160 6,391,000 38,991,930 6.1011 1.187 1.185 1.188 1.177 1.196 32,910,077 1.1848 0.83%
2006-09-13 0 6.060 6.050 6.060 6.010 6.060 3,863,500 23,350,795 6.0439 1.177 1.175 1.177 1.167 1.177 19,894,865 1.1737 0.00%
2006-09-12 0 6.060 6.050 6.060 6.000 6.200 6,967,000 42,038,220 6.0339 1.177 1.175 1.177 1.165 1.204 35,876,154 1.1718 0.83%
2006-09-11 0 6.010 6.010 6.020 6.000 6.040 6,960,000 41,792,150 6.0046 1.167 1.167 1.169 1.165 1.173 35,840,108 1.1661 0.00%
2006-09-08 0 6.010 6.010 6.040 6.000 6.050 1,891,000 11,387,170 6.0218 1.167 1.167 1.173 1.165 1.175 9,737,593 1.1694 -0.17%
2006-09-07 0 6.020 6.010 6.030 6.000 6.030 3,845,000 23,104,700 6.0090 1.169 1.167 1.171 1.165 1.171 19,799,600 1.1669 -0.33%
2006-09-06 0 6.040 6.030 6.040 5.940 6.300 1,754,000 10,576,210 6.0298 1.173 1.171 1.173 1.154 1.223 9,032,119 1.1710 -2.89%
2006-09-05 0 6.220 6.170 6.220 6.150 6.300 3,065,500 19,214,711 6.2681 1.208 1.198 1.208 1.194 1.223 15,785,611 1.2172 2.30%
2006-09-04 0 6.080 6.160 6.400 5.900 6.500 2,636,000 15,778,970 5.9860 1.181 1.196 1.243 1.146 1.262 13,573,926 1.1624 2.74%
2006-09-01 0 5.960 5.960 5.970 5.930 6.000 3,590,000 21,395,070 5.9596 1.149 1.149 1.151 1.143 1.157 18,617,691 1.1492 -0.33%
2006-08-31 0 5.980 5.970 5.980 5.940 6.010 4,287,430 25,690,586 5.9921 1.153 1.151 1.153 1.145 1.159 22,234,554 1.1554 -0.17%
2006-08-30 0 5.990 5.950 5.960 5.880 6.020 3,835,000 22,750,630 5.9324 1.155 1.147 1.149 1.134 1.161 19,888,258 1.1439 2.22%
2006-08-29 0 5.860 5.830 5.860 5.800 5.870 5,165,000 30,150,690 5.8375 1.130 1.124 1.130 1.118 1.132 26,785,620 1.1256 1.03%
2006-08-28 0 5.800 5.800 5.810 5.730 5.800 2,035,000 11,727,490 5.7629 1.118 1.118 1.120 1.105 1.118 10,553,482 1.1112 0.69%
2006-08-25 0 5.760 5.720 5.760 5.630 5.760 2,728,500 15,558,130 5.7021 1.111 1.103 1.111 1.086 1.111 14,149,964 1.0995 2.49%
2006-08-24 0 5.620 5.620 5.630 5.590 5.680 2,799,000 15,709,850 5.6127 1.084 1.084 1.086 1.078 1.095 14,515,576 1.0823 -1.23%
2006-08-23 0 5.690 5.630 5.690 5.610 5.750 3,472,000 19,541,750 5.6284 1.097 1.086 1.097 1.082 1.109 18,005,745 1.0853 -0.18%
2006-08-22 0 5.700 5.660 5.710 5.610 5.740 4,820,000 27,167,000 5.6363 1.099 1.091 1.101 1.082 1.107 24,996,454 1.0868 0.18%
2006-08-21 0 5.690 5.650 5.690 5.560 5.820 3,824,000 21,854,102 5.7150 1.097 1.089 1.097 1.072 1.122 19,831,212 1.1020 -1.90%
2006-08-18 0 5.800 5.790 5.820 5.780 6.060 7,180,000 42,328,590 5.8953 1.118 1.116 1.122 1.115 1.169 37,235,382 1.1368 -2.52%
2006-08-17 0 5.950 5.910 5.950 5.830 6.070 6,915,000 41,538,480 6.0070 1.147 1.140 1.147 1.124 1.170 35,861,096 1.1583 -1.82%
2006-08-16 0 6.060 6.060 6.070 5.640 6.180 22,154,750 130,298,923 5.8813 1.169 1.169 1.170 1.088 1.192 114,894,232 1.1341 8.41%
2006-08-15 0 5.590 5.580 5.590 5.550 6.000 13,843,000 78,199,890 5.6491 1.078 1.076 1.078 1.070 1.157 71,789,610 1.0893 -5.25%
2006-08-14 0 5.900 5.900 5.960 5.480 6.300 16,513,000 96,506,130 5.8443 1.138 1.138 1.149 1.057 1.215 85,636,194 1.1269 -5.75%
2006-08-11 0 6.260 6.260 6.270 6.200 6.320 8,988,000 56,357,100 6.2703 1.207 1.207 1.209 1.196 1.219 46,611,646 1.2091 1.62%
2006-08-10 0 6.160 6.140 6.160 6.050 6.660 11,704,000 73,543,940 6.2837 1.188 1.184 1.188 1.167 1.284 60,696,785 1.2117 -6.53%
2006-08-09 0 6.590 6.590 6.600 6.530 6.680 6,237,000 40,979,529 6.5704 1.271 1.271 1.273 1.259 1.288 32,344,997 1.2670 0.92%
2006-08-08 0 6.530 6.530 6.540 6.460 6.680 1,907,000 12,454,090 6.5307 1.259 1.259 1.261 1.246 1.288 9,889,676 1.2593 -2.25%
2006-08-07 0 6.680 6.680 6.690 6.680 6.690 4,976,000 33,255,660 6.6832 1.288 1.288 1.290 1.288 1.290 25,805,468 1.2887 -0.15%
2006-08-04 0 6.690 6.690 6.700 6.680 6.810 2,016,000 13,543,920 6.7182 1.290 1.290 1.292 1.288 1.313 10,454,949 1.2955 -1.47%
2006-08-03 0 6.790 6.790 6.800 6.790 6.870 2,163,500 14,727,465 6.8072 1.309 1.309 1.311 1.309 1.325 11,219,882 1.3126 0.74%
2006-08-02 0 6.740 6.740 6.760 6.690 6.850 6,416,850 43,305,060 6.7486 1.300 1.300 1.304 1.290 1.321 33,277,697 1.3013 -2.60%
2006-08-01 0 6.920 6.910 6.920 6.850 7.050 5,117,000 35,384,740 6.9151 1.334 1.332 1.334 1.321 1.359 26,536,692 1.3334 -1.98%
2006-07-31 0 7.060 7.060 7.070 7.040 7.250 2,335,250 16,597,418 7.1073 1.361 1.361 1.363 1.358 1.398 12,110,575 1.3705 -0.98%
2006-07-28 0 7.130 7.090 7.160 7.040 7.200 9,105,000 64,533,770 7.0877 1.375 1.367 1.381 1.358 1.388 47,218,406 1.3667 0.99%
2006-07-27 0 7.060 7.060 7.070 6.950 7.300 16,921,750 119,648,795 7.0707 1.361 1.361 1.363 1.340 1.408 87,755,965 1.3634 2.32%
2006-07-26 0 6.900 6.880 6.900 6.730 6.980 31,821,350 217,737,138 6.8425 1.331 1.327 1.331 1.298 1.346 165,025,089 1.3194 8.66%
2006-07-25 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2006-07-17 0 6.350 6.300 6.350 6.200 6.500 1,133,000 7,160,200 6.3197 1.224 1.215 1.224 1.196 1.253 5,875,723 1.2186 -2.31%
2006-07-14 0 6.500 6.450 6.500 6.050 6.600 3,650,000 23,006,200 6.3031 1.253 1.244 1.253 1.167 1.273 18,928,850 1.2154 4.00%
2006-07-13 0 6.250 6.200 6.250 6.200 6.350 532,000 3,319,450 6.2396 1.205 1.196 1.205 1.196 1.224 2,758,945 1.2032 -1.57%
2006-07-12 0 6.350 6.300 6.350 6.250 6.450 2,205,500 13,898,000 6.3015 1.224 1.215 1.224 1.205 1.244 11,437,693 1.2151 0.00%
2006-07-11 0 6.350 6.300 6.350 6.250 6.350 762,000 4,803,550 6.3039 1.224 1.215 1.224 1.205 1.224 3,951,722 1.2156 -1.55%
2006-07-10 0 6.450 6.400 6.450 6.400 6.600 3,519,000 22,758,650 6.4674 1.244 1.234 1.244 1.234 1.273 18,249,486 1.2471 0.00%
2006-07-07 0 6.450 6.400 6.450 6.400 6.600 2,842,250 18,343,275 6.4538 1.244 1.234 1.244 1.234 1.273 14,739,870 1.2445 -0.77%
2006-07-06 0 6.500 6.450 6.500 6.400 6.600 2,288,000 14,780,550 6.4600 1.253 1.244 1.253 1.234 1.273 11,865,537 1.2457 -2.26%
2006-07-05 0 6.650 6.600 6.650 6.350 6.700 4,057,000 26,764,850 6.5972 1.282 1.273 1.282 1.224 1.292 21,039,547 1.2721 3.10%
2006-07-04 0 6.450 6.400 6.500 6.350 6.550 1,397,000 8,986,700 6.4329 1.244 1.234 1.253 1.224 1.263 7,244,823 1.2404 -0.77%
2006-07-03 0 6.500 6.450 6.500 6.300 6.550 1,651,000 10,610,950 6.4270 1.253 1.244 1.253 1.215 1.263 8,562,064 1.2393 -0.76%
2006-06-30 0 6.550 6.500 6.550 6.300 6.600 4,793,000 30,971,650 6.4619 1.263 1.253 1.263 1.215 1.273 24,856,433 1.2460 5.65%
2006-06-29 0 6.200 6.200 6.300 6.100 6.250 2,348,000 14,510,200 6.1798 1.196 1.196 1.215 1.176 1.205 12,176,696 1.1916 1.64%
2006-06-28 0 6.100 6.050 6.100 6.050 6.250 792,000 4,871,300 6.1506 1.176 1.167 1.176 1.167 1.205 4,107,301 1.1860 0.00%
2006-06-27 0 6.100 6.050 6.100 6.050 6.250 364,000 2,242,650 6.1611 1.176 1.167 1.176 1.167 1.205 1,887,699 1.1880 0.83%
2006-06-26 0 6.050 6.000 6.050 6.000 6.150 164,000 989,800 6.0354 1.167 1.157 1.167 1.157 1.186 850,502 1.1638 0.83%
2006-06-23 0 6.000 5.950 6.000 5.950 6.150 858,000 5,141,850 5.9928 1.157 1.147 1.157 1.147 1.186 4,449,576 1.1556 -2.44%
2006-06-22 0 6.150 6.050 6.150 6.100 6.200 449,521 2,752,500 6.1232 1.186 1.167 1.186 1.176 1.196 2,331,210 1.1807 0.82%
2006-06-21 0 6.100 6.050 6.100 6.000 6.200 8,190,400 48,922,560 5.9732 1.176 1.167 1.176 1.157 1.196 42,475,303 1.1518 0.00%
2006-06-20 0 6.100 6.000 6.100 5.850 6.150 4,244,500 25,497,800 6.0073 1.176 1.157 1.176 1.128 1.186 22,011,919 1.1584 0.83%
2006-06-19 0 6.050 6.050 6.100 6.050 6.250 1,781,000 10,856,750 6.0959 1.167 1.167 1.176 1.167 1.205 9,236,242 1.1755 -2.42%
2006-06-16 0 6.200 6.100 6.200 5.900 6.250 5,090,000 31,008,750 6.0921 1.196 1.176 1.196 1.138 1.205 26,396,671 1.1747 7.83%
2006-06-15 0 5.750 5.700 5.750 5.650 5.750 1,093,000 6,238,450 5.7076 1.109 1.099 1.109 1.089 1.109 5,668,283 1.1006 1.77%
2006-06-14 0 5.650 5.650 5.700 5.250 5.700 3,975,000 21,989,200 5.5319 1.089 1.089 1.099 1.012 1.099 20,614,296 1.0667 0.00%
2006-06-13 0 5.650 5.600 5.650 5.550 5.750 8,933,000 50,486,050 5.6516 1.089 1.080 1.089 1.070 1.109 46,326,417 1.0898 -1.74%
2006-06-12 0 5.750 5.700 5.800 5.600 5.800 10,712,000 61,484,120 5.7397 1.109 1.099 1.118 1.080 1.118 55,552,286 1.1068 2.68%
2006-06-09 0 5.600 5.550 5.600 5.400 5.600 12,107,000 66,646,400 5.5048 1.080 1.070 1.080 1.041 1.080 62,786,737 1.0615 1.82%
2006-06-08 0 5.500 5.450 5.500 5.150 5.800 9,822,000 53,015,600 5.3976 1.061 1.051 1.061 0.993 1.118 50,936,758 1.0408 -5.17%
2006-06-07 0 5.800 5.650 5.850 5.600 5.950 1,914,000 11,091,150 5.7947 1.118 1.089 1.128 1.080 1.147 9,925,978 1.1174 -1.69%
2006-06-06 0 5.900 5.800 5.900 5.700 5.950 2,238,000 13,024,350 5.8196 1.138 1.118 1.138 1.099 1.147 11,606,238 1.1222 0.00%
2006-06-05 0 5.900 5.850 5.900 5.850 6.000 3,834,000 22,804,300 5.9479 1.138 1.128 1.138 1.128 1.157 19,883,072 1.1469 -1.67%
2006-06-02 0 6.000 5.950 6.000 5.900 6.000 9,456,000 56,683,585 5.9945 1.157 1.147 1.157 1.138 1.157 49,038,687 1.1559 0.00%
2006-06-01 0 6.000 5.950 6.000 5.950 6.250 5,407,000 32,439,400 5.9995 1.157 1.147 1.157 1.147 1.205 28,040,628 1.1569 0.84%
2006-05-30 0 5.950 5.900 6.000 5.800 6.000 3,232,000 19,062,550 5.8981 1.147 1.138 1.157 1.118 1.157 16,761,108 1.1373 -0.83%
2006-05-29 0 6.000 5.950 6.000 5.850 6.100 3,339,000 19,961,300 5.9782 1.157 1.147 1.157 1.128 1.176 17,316,009 1.1528 -0.83%
2006-05-26 0 6.050 6.050 6.100 6.000 6.250 5,176,000 31,467,835 6.0796 1.167 1.167 1.176 1.157 1.205 26,842,666 1.1723 -0.82%
2006-05-25 0 6.100 6.050 6.100 6.050 6.300 6,920,000 42,212,450 6.1001 1.176 1.167 1.176 1.167 1.215 35,887,026 1.1763 -3.94%
2006-05-24 0 6.350 6.200 6.350 6.100 6.450 5,093,000 31,516,450 6.1882 1.224 1.196 1.224 1.176 1.244 26,412,229 1.1933 -0.78%
2006-05-23 0 6.400 6.450 6.500 6.100 6.450 9,475,000 59,718,850 6.3028 1.234 1.244 1.253 1.176 1.244 49,137,221 1.2153 -0.78%
2006-05-22 0 6.450 6.450 6.500 6.000 6.600 8,230,150 52,060,165 6.3255 1.244 1.244 1.253 1.157 1.273 42,681,446 1.2197 -2.27%
2006-05-19 0 6.600 6.550 6.600 6.500 6.750 5,873,000 38,980,100 6.6372 1.273 1.263 1.273 1.253 1.302 30,457,298 1.2798 -2.94%
2006-05-18 0 6.800 6.700 6.750 6.500 6.900 13,371,000 89,943,350 6.7267 1.311 1.292 1.302 1.253 1.331 69,341,824 1.2971 -2.16%
2006-05-17 0 6.950 6.950 7.000 6.800 7.100 4,913,000 34,161,350 6.9533 1.340 1.340 1.350 1.311 1.369 25,478,751 1.3408 0.72%
2006-05-16 0 6.900 6.850 6.900 6.750 7.100 7,568,000 52,014,850 6.8730 1.331 1.321 1.331 1.302 1.369 39,247,545 1.3253 -4.17%
2006-05-15 0 7.200 7.150 7.200 6.800 7.500 16,194,000 114,104,150 7.0461 1.388 1.379 1.388 1.311 1.446 83,981,864 1.3587 -3.36%
2006-05-12 0 7.450 7.200 7.450 6.850 7.500 7,386,250 52,469,975 7.1037 1.437 1.388 1.437 1.321 1.446 38,304,992 1.3698 5.67%
2006-05-11 0 7.050 7.000 7.050 7.000 7.250 6,318,000 44,899,800 7.1066 1.359 1.350 1.359 1.350 1.398 32,765,062 1.3704 -2.76%
2006-05-10 0 7.250 7.200 7.250 7.000 7.300 4,233,250 30,197,663 7.1334 1.398 1.388 1.398 1.350 1.408 21,953,577 1.3755 4.32%
2006-05-09 0 6.950 6.900 6.950 6.750 7.000 11,744,000 80,948,150 6.8927 1.340 1.331 1.340 1.302 1.350 60,904,224 1.3291 2.21%
2006-05-08 0 6.800 6.750 6.800 6.650 7.400 10,313,900 70,609,895 6.8461 1.311 1.302 1.311 1.282 1.427 53,487,745 1.3201 -5.56%
2006-05-04 0 7.200 7.150 7.200 7.150 7.550 4,317,000 31,356,100 7.2634 1.388 1.379 1.388 1.379 1.456 22,387,903 1.4006 -2.70%
2006-05-03 0 7.400 7.350 7.400 7.150 7.500 6,973,100 50,612,988 7.2583 1.427 1.417 1.427 1.379 1.446 36,162,402 1.3996 4.96%
2006-05-02 0 7.050 7.000 7.050 6.800 7.100 3,222,000 22,601,050 7.0146 1.359 1.350 1.359 1.311 1.369 16,709,248 1.3526 5.22%
2006-04-28 0 6.700 6.700 6.800 6.650 7.050 3,570,500 24,287,750 6.8023 1.292 1.292 1.311 1.282 1.359 18,516,564 1.3117 -0.10%
2006-04-27 0 6.750 6.650 6.750 6.600 6.950 3,751,000 25,334,600 6.7541 1.293 1.274 1.293 1.265 1.332 19,577,350 1.2941 2.27%
2006-04-26 0 6.600 6.550 6.600 6.400 6.750 9,927,000 65,024,350 6.5503 1.265 1.255 1.265 1.226 1.293 51,811,345 1.2550 -2.22%
2006-04-25 0 6.750 6.700 6.750 6.600 7.100 8,396,000 56,670,800 6.7497 1.293 1.284 1.293 1.265 1.360 43,820,696 1.2932 -3.57%
2006-04-24 0 7.000 7.000 7.050 6.650 7.550 8,916,500 62,335,654 6.9910 1.341 1.341 1.351 1.274 1.447 46,537,308 1.3395 -6.04%
2006-04-21 0 7.450 7.450 7.500 7.300 7.700 5,416,500 40,643,525 7.5037 1.427 1.427 1.437 1.399 1.475 28,269,986 1.4377 -3.25%
2006-04-20 0 7.700 7.650 7.700 7.650 7.850 3,233,250 25,067,863 7.7531 1.475 1.466 1.475 1.466 1.504 16,875,091 1.4855 -2.53%
2006-04-19 0 7.900 7.850 7.900 7.600 8.200 4,845,000 37,874,100 7.8172 1.514 1.504 1.514 1.456 1.571 25,287,193 1.4978 -1.25%
2006-04-18 0 8.000 7.950 8.000 7.850 8.050 5,614,250 44,807,100 7.9810 1.533 1.523 1.533 1.504 1.542 29,302,089 1.5291 0.63%
2006-04-13 0 7.950 7.900 7.950 7.850 8.050 4,451,000 35,427,550 7.9595 1.523 1.514 1.523 1.504 1.542 23,230,814 1.5250 0.00%
2006-04-12 0 7.950 7.900 7.950 7.800 8.200 20,551,050 162,891,035 7.9262 1.523 1.514 1.523 1.494 1.571 107,260,757 1.5186 -2.45%
2006-04-11 0 8.150 8.100 8.150 8.000 8.500 10,242,800 83,322,250 8.1347 1.562 1.552 1.562 1.533 1.629 53,459,579 1.5586 -4.12%
2006-04-10 0 8.500 8.500 8.550 8.000 8.550 26,855,200 226,897,600 8.4489 1.629 1.629 1.638 1.533 1.638 140,163,596 1.6188 4.29%
2006-04-07 0 8.150 8.100 8.150 8.000 9.500 178,667,110 1,569,433,336 8.7841 1.562 1.552 1.562 1.533 1.820 932,505,610 1.6830 -16.41%
2006-04-06 0 9.750 9.600 9.700 9.100 10.50 6,859,250 66,566,550 9.7046 1.868 1.839 1.859 1.744 2.012 35,800,037 1.8594 11.43%
2006-04-04 0 8.750 8.400 8.750 8.650 9.100 2,957,786 26,350,151 8.9087 1.676 1.609 1.676 1.657 1.744 15,437,380 1.7069 -3.85%
2006-04-03 0 9.100 9.100 9.150 8.650 9.150 7,257,050 63,537,804 8.7553 1.744 1.744 1.753 1.657 1.753 37,876,248 1.6775 5.20%
2006-03-31 0 8.650 8.600 8.650 8.400 8.650 4,834,750 41,438,213 8.5709 1.657 1.648 1.657 1.609 1.657 25,233,696 1.6422 2.98%
2006-03-30 0 8.400 8.400 8.450 8.200 8.600 11,323,400 95,316,393 8.4176 1.609 1.609 1.619 1.571 1.648 59,099,484 1.6128 4.35%
2006-03-29 1 - - - - - 0 0 - 1.542 - - - - 0 - 0.00%
2006-03-28 0 8.050 8.000 8.050 7.900 8.400 5,635,550 45,542,350 8.0813 1.542 1.533 1.542 1.514 1.609 29,413,259 1.5484 1.90%
2006-03-27 0 7.900 7.850 7.900 7.750 7.950 3,936,850 30,943,795 7.8600 1.514 1.504 1.514 1.485 1.523 20,547,345 1.5060 -0.63%
2006-03-24 0 7.950 7.900 7.950 7.450 8.150 9,424,750 73,742,275 7.8243 1.523 1.514 1.523 1.427 1.562 49,189,984 1.4991 7.43%
2006-03-23 0 7.400 7.300 7.400 6.800 7.500 7,048,050 50,198,350 7.1223 1.418 1.399 1.418 1.303 1.437 36,785,428 1.3646 2.78%
2006-03-22 0 7.200 7.200 7.250 7.150 7.250 1,046,000 7,517,650 7.1870 1.380 1.380 1.389 1.370 1.389 5,459,320 1.3770 0.00%
2006-03-21 0 7.200 7.200 7.250 7.100 7.250 1,163,000 8,379,150 7.2048 1.380 1.380 1.389 1.360 1.389 6,069,970 1.3804 0.00%
2006-03-20 0 7.200 7.200 7.250 7.150 7.350 2,945,100 21,455,160 7.2850 1.380 1.380 1.389 1.370 1.408 15,371,169 1.3958 0.00%
2006-03-17 0 7.200 7.200 7.250 7.150 7.250 2,144,000 15,431,500 7.1975 1.380 1.380 1.389 1.370 1.389 11,190,040 1.3790 -2.04%
2006-03-16 0 7.350 7.300 7.350 7.250 7.450 525,000 3,849,000 7.3314 1.408 1.399 1.408 1.389 1.427 2,740,098 1.4047 -1.34%
2006-03-15 0 7.450 7.450 7.500 7.400 7.500 1,053,110 7,882,278 7.4848 1.427 1.427 1.437 1.418 1.437 5,496,428 1.4341 2.05%
2006-03-14 0 7.300 7.250 7.300 7.200 7.350 2,328,000 16,899,250 7.2591 1.399 1.389 1.399 1.380 1.408 12,150,379 1.3908 2.10%
2006-03-13 0 7.150 7.150 7.200 7.050 7.450 4,479,000 32,068,500 7.1597 1.370 1.370 1.380 1.351 1.427 23,376,953 1.3718 -3.38%
2006-03-10 0 7.400 7.350 7.400 7.200 7.600 1,604,000 11,763,400 7.3338 1.418 1.408 1.418 1.380 1.456 8,371,653 1.4051 -2.63%
2006-03-09 0 7.600 7.550 7.600 7.500 7.650 1,971,310 14,948,779 7.5832 1.456 1.447 1.456 1.437 1.466 10,288,730 1.4529 0.00%
2006-03-08 0 7.600 7.550 7.600 7.300 7.900 6,254,000 47,047,500 7.5228 1.456 1.447 1.456 1.399 1.514 32,641,095 1.4414 -3.80%
2006-03-07 0 7.900 7.850 7.900 7.500 8.050 2,718,500 21,166,275 7.7860 1.514 1.504 1.514 1.437 1.542 14,188,490 1.4918 -1.86%
2006-03-06 0 8.050 7.950 8.050 7.800 8.050 3,483,000 27,801,175 7.9820 1.542 1.523 1.542 1.494 1.542 18,178,595 1.5293 2.55%
2006-03-03 0 7.850 7.700 7.850 7.600 8.050 3,610,100 28,544,930 7.9070 1.504 1.475 1.504 1.456 1.542 18,841,960 1.5150 2.61%
2006-03-02 0 7.650 7.600 7.650 7.350 7.650 3,543,000 26,937,150 7.6029 1.466 1.456 1.466 1.408 1.466 18,491,749 1.4567 3.38%
2006-03-01 0 7.400 7.350 7.400 7.250 7.600 4,555,372 33,337,966 7.3184 1.418 1.408 1.418 1.389 1.456 23,775,556 1.4022 0.68%
2006-02-28 0 7.350 7.400 7.450 7.350 7.450 1,365,900 10,110,880 7.4024 1.408 1.418 1.427 1.408 1.427 7,128,953 1.4183 -0.68%
2006-02-27 0 7.400 7.350 7.450 7.300 7.600 850,000 6,386,350 7.5134 1.418 1.408 1.427 1.399 1.456 4,436,350 1.4396 -1.33%
2006-02-24 0 7.500 7.500 7.550 7.300 7.600 2,584,000 19,320,500 7.4770 1.437 1.437 1.447 1.399 1.456 13,486,503 1.4326 1.35%
2006-02-23 0 7.400 7.300 7.400 7.050 7.400 1,682,300 12,147,793 7.2209 1.418 1.399 1.418 1.351 1.418 8,780,319 1.3835 3.50%
2006-02-22 0 7.150 7.150 7.200 7.100 7.300 944,000 6,771,400 7.1731 1.370 1.370 1.380 1.360 1.399 4,926,958 1.3744 -2.05%
2006-02-21 0 7.300 7.250 7.300 7.200 7.350 896,000 6,526,800 7.2844 1.399 1.389 1.399 1.380 1.408 4,676,434 1.3957 2.10%
2006-02-20 0 7.150 7.150 7.200 7.150 7.250 163,500 1,175,975 7.1925 1.370 1.370 1.380 1.370 1.389 853,345 1.3781 0.00%
2006-02-17 0 7.150 7.100 7.150 7.100 7.350 837,000 6,075,522 7.2587 1.370 1.360 1.370 1.360 1.408 4,368,500 1.3908 -2.72%
2006-02-16 0 7.350 7.350 7.400 7.200 7.450 1,468,500 10,793,125 7.3498 1.408 1.408 1.418 1.380 1.427 7,664,446 1.4082 -0.68%
2006-02-15 0 7.400 7.350 7.400 7.150 7.400 647,500 4,707,500 7.2703 1.418 1.408 1.418 1.370 1.418 3,379,455 1.3930 0.68%
2006-02-14 0 7.350 7.300 7.350 7.050 7.450 4,416,000 32,350,550 7.3258 1.408 1.399 1.408 1.351 1.427 23,048,141 1.4036 4.26%
2006-02-13 0 7.050 7.100 7.200 6.700 7.150 3,746,900 25,973,370 6.9320 1.351 1.360 1.380 1.284 1.370 19,555,951 1.3282 0.00%
2006-02-10 0 7.050 7.000 7.050 7.000 7.150 2,756,000 19,406,950 7.0417 1.351 1.341 1.351 1.341 1.370 14,384,211 1.3492 -2.08%
2006-02-09 0 7.200 7.150 7.200 7.100 7.250 2,891,000 20,685,800 7.1552 1.380 1.370 1.380 1.360 1.389 15,088,808 1.3709 1.41%
2006-02-08 0 7.100 7.100 7.150 7.000 7.300 2,668,000 18,973,700 7.1116 1.360 1.360 1.370 1.341 1.399 13,924,919 1.3626 -3.40%
2006-02-07 0 7.350 7.400 7.500 7.100 7.450 7,062,400 50,750,800 7.1861 1.408 1.418 1.437 1.360 1.427 36,860,324 1.3768 5.00%
2006-02-06 0 7.000 6.950 7.000 6.650 7.300 14,604,796 102,218,965 6.9990 1.341 1.332 1.341 1.274 1.399 76,225,860 1.3410 -4.76%
2006-02-03 0 7.350 7.300 7.350 6.800 8.100 30,834,194 233,217,533 7.5636 1.408 1.399 1.408 1.303 1.552 160,930,900 1.4492 21.49%
2006-02-02 1 - - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2006-01-27 0 6.050 6.000 6.050 5.750 6.150 7,038,500 41,968,700 5.9627 1.159 1.150 1.159 1.102 1.178 36,735,585 1.1425 7.08%
2006-01-26 0 5.650 5.600 5.700 5.450 5.700 2,238,000 12,430,000 5.5541 1.083 1.073 1.092 1.044 1.092 11,680,648 1.0642 2.73%
2006-01-25 0 5.500 5.450 5.500 5.300 5.650 6,344,150 34,658,160 5.4630 1.054 1.044 1.054 1.015 1.083 33,111,609 1.0467 0.00%
2006-01-24 0 5.500 5.450 5.500 5.350 5.550 1,656,000 9,072,600 5.4786 1.054 1.044 1.054 1.025 1.063 8,643,053 1.0497 2.80%
2006-01-23 0 5.350 5.300 5.350 5.250 5.500 3,055,000 16,315,488 5.3406 1.025 1.015 1.025 1.006 1.054 15,944,763 1.0233 -2.73%
2006-01-20 0 5.500 5.450 5.500 5.500 5.750 5,259,750 29,544,900 5.6172 1.054 1.044 1.054 1.054 1.102 27,451,871 1.0762 -1.79%
2006-01-19 0 5.600 5.650 5.700 5.250 5.650 7,255,500 40,042,075 5.5189 1.073 1.083 1.092 1.006 1.083 37,868,159 1.0574 4.67%
2006-01-18 0 5.350 5.300 5.350 5.150 5.500 5,696,000 30,654,746 5.3818 1.025 1.015 1.025 0.987 1.054 29,728,762 1.0311 -5.31%
2006-01-17 0 5.650 5.550 5.650 5.550 5.850 4,425,000 25,070,900 5.6657 1.083 1.063 1.083 1.063 1.121 23,095,114 1.0855 -4.24%
2006-01-16 0 5.900 5.850 5.900 5.850 6.000 1,002,000 5,921,950 5.9101 1.130 1.121 1.130 1.121 1.150 5,229,673 1.1324 -1.67%
2006-01-13 0 6.000 5.950 6.000 5.950 6.200 4,273,000 25,994,000 6.0833 1.150 1.140 1.150 1.140 1.188 22,301,791 1.1656 1.69%
2006-01-12 0 5.900 5.850 5.900 5.800 5.900 1,171,000 6,873,850 5.8701 1.130 1.121 1.130 1.111 1.130 6,111,724 1.1247 0.85%
2006-01-11 0 5.850 5.800 5.850 5.750 6.000 1,470,000 8,626,200 5.8682 1.121 1.111 1.121 1.102 1.150 7,672,275 1.1243 -1.68%
2006-01-10 0 5.950 5.900 5.950 5.800 6.100 2,566,650 15,239,738 5.9376 1.140 1.130 1.140 1.111 1.169 13,395,949 1.1376 -2.46%
2006-01-09 0 6.100 6.100 6.150 5.650 6.200 5,461,250 32,734,350 5.9939 1.169 1.169 1.178 1.083 1.188 28,503,546 1.1484 7.96%
2006-01-06 0 5.650 5.600 5.650 5.300 5.700 5,639,000 31,319,500 5.5541 1.083 1.073 1.083 1.015 1.092 29,431,265 1.0642 6.60%
2006-01-05 0 5.300 5.300 5.350 5.250 5.300 1,407,500 7,422,650 5.2736 1.015 1.015 1.025 1.006 1.015 7,346,073 1.0104 0.00%
2006-01-04 0 5.300 5.250 5.300 5.250 5.400 531,000 2,800,400 5.2738 1.015 1.006 1.015 1.006 1.035 2,771,414 1.0105 0.00%
2006-01-03 0 5.300 5.250 5.300 5.200 5.350 2,390,000 12,494,950 5.2280 1.015 1.006 1.015 0.996 1.025 12,473,971 1.0017 0.95%
2005-12-30 0 5.250 5.150 5.250 5.000 5.250 346,000 1,774,700 5.1292 1.006 0.987 1.006 0.958 1.006 1,805,855 0.9827 1.94%
2005-12-29 0 5.150 5.150 5.200 5.100 5.250 1,116,000 5,751,350 5.1535 0.987 0.987 0.996 0.977 1.006 5,824,666 0.9874 0.00%
2005-12-28 0 5.150 5.100 5.150 5.150 5.350 821,000 4,293,400 5.2295 0.987 0.977 0.987 0.987 1.025 4,284,992 1.0020 -0.96%
2005-12-23 0 5.200 5.150 5.200 5.100 5.200 919,000 4,768,250 5.1885 0.996 0.987 0.996 0.977 0.996 4,796,477 0.9941 0.97%
2005-12-22 0 5.150 5.050 5.200 5.150 5.350 2,284,000 11,961,900 5.2373 0.987 0.968 0.996 0.987 1.025 11,920,732 1.0035 -2.83%
2005-12-21 0 5.300 5.300 5.350 5.250 5.400 804,500 4,270,675 5.3085 1.015 1.015 1.025 1.006 1.035 4,198,874 1.0171 -0.93%
2005-12-20 0 5.350 5.300 5.350 5.300 5.400 1,328,000 7,109,600 5.3536 1.025 1.015 1.025 1.015 1.035 6,931,144 1.0257 -0.93%
2005-12-19 0 5.400 5.350 5.400 5.250 5.450 1,846,000 9,940,250 5.3848 1.035 1.025 1.035 1.006 1.044 9,634,708 1.0317 2.86%
2005-12-16 0 5.250 5.250 5.300 5.200 5.400 1,286,000 6,772,700 5.2665 1.006 1.006 1.015 0.996 1.035 6,711,936 1.0091 -1.87%
2005-12-15 0 5.350 5.300 5.350 5.200 5.400 2,878,000 15,280,750 5.3095 1.025 1.015 1.025 0.996 1.035 15,020,958 1.0173 1.90%
2005-12-14 0 5.250 5.250 5.300 5.200 5.300 2,829,500 14,870,525 5.2555 1.006 1.006 1.015 0.996 1.015 14,767,825 1.0070 1.94%
2005-12-13 0 5.150 5.100 5.150 5.050 5.200 3,436,000 17,761,050 5.1691 0.987 0.977 0.987 0.968 0.996 17,933,291 0.9904 1.98%
2005-12-12 0 5.050 5.050 5.100 4.975 5.100 1,813,000 9,136,225 5.0393 0.968 0.968 0.977 0.953 0.977 9,462,473 0.9655 0.00%
2005-12-09 0 5.050 5.000 5.050 4.800 5.100 7,814,050 39,094,754 5.0031 0.968 0.958 0.968 0.920 0.977 40,783,362 0.9586 5.21%
2005-12-08 0 4.800 4.750 4.800 4.625 4.800 3,343,500 15,824,475 4.7329 0.920 0.910 0.920 0.886 0.920 17,450,512 0.9068 2.67%
2005-12-07 0 4.675 4.650 4.675 4.625 4.725 1,357,000 6,348,100 4.6780 0.896 0.891 0.896 0.886 0.905 7,082,502 0.8963 -0.53%
2005-12-06 0 4.700 4.675 4.700 4.675 4.750 1,924,000 9,051,025 4.7043 0.901 0.896 0.901 0.896 0.910 10,041,808 0.9013 -0.53%
2005-12-05 0 4.725 4.675 4.725 4.625 4.750 2,067,000 9,717,675 4.7013 0.905 0.896 0.905 0.886 0.910 10,788,158 0.9008 -0.53%
2005-12-02 0 4.750 4.750 4.775 4.600 4.825 2,197,000 10,406,325 4.7366 0.910 0.910 0.915 0.881 0.924 11,466,659 0.9075 0.53%
2005-12-01 0 4.725 4.725 4.750 4.600 4.750 3,379,917 15,770,006 4.6658 0.905 0.905 0.910 0.881 0.910 17,640,581 0.8940 3.28%
2005-11-30 0 4.575 4.550 4.600 4.500 4.625 2,218,000 10,171,925 4.5861 0.877 0.872 0.881 0.862 0.886 11,576,263 0.8787 2.23%
2005-11-29 0 4.475 4.475 4.500 4.450 4.475 296,000 1,322,500 4.4679 0.857 0.857 0.862 0.853 0.857 1,544,894 0.8560 0.00%
2005-11-28 0 4.475 4.475 4.500 4.475 4.575 571,000 2,590,975 4.5376 0.857 0.857 0.862 0.857 0.877 2,980,183 0.8694 -1.10%
2005-11-25 0 4.525 4.525 4.550 4.475 4.525 1,606,550 7,250,745 4.5132 0.867 0.867 0.872 0.857 0.867 8,384,962 0.8647 1.12%
2005-11-24 0 4.475 4.475 4.500 4.400 4.550 2,235,000 9,992,400 4.4709 0.857 0.857 0.862 0.843 0.872 11,664,990 0.8566 0.00%
2005-11-23 0 4.475 4.450 4.475 4.400 4.575 2,409,000 10,767,225 4.4696 0.857 0.853 0.857 0.843 0.877 12,573,137 0.8564 1.70%
2005-11-22 0 4.400 4.375 4.400 4.375 4.475 2,251,000 9,898,925 4.3976 0.843 0.838 0.843 0.838 0.857 11,748,498 0.8426 -0.56%
2005-11-21 0 4.425 4.425 4.450 4.400 4.450 2,040,000 9,003,275 4.4134 0.848 0.848 0.853 0.843 0.853 10,647,239 0.8456 0.00%
2005-11-18 0 4.425 4.400 4.425 4.400 4.425 2,278,000 10,028,650 4.4024 0.848 0.843 0.848 0.843 0.848 11,889,417 0.8435 0.00%
2005-11-17 0 4.425 4.400 4.425 4.400 4.450 2,349,000 10,337,875 4.4010 0.848 0.843 0.848 0.843 0.853 12,259,983 0.8432 -0.56%
2005-11-16 0 4.450 4.400 4.450 4.350 4.450 6,548,000 28,817,350 4.4009 0.853 0.843 0.853 0.833 0.853 34,175,550 0.8432 0.56%
2005-11-15 0 4.425 4.400 4.425 4.400 4.425 2,132,000 9,385,133 4.4020 0.848 0.843 0.848 0.843 0.848 11,127,409 0.8434 0.00%
2005-11-14 0 4.425 4.400 4.425 4.400 4.575 6,832,654 30,122,721 4.4086 0.848 0.843 0.848 0.843 0.877 35,661,226 0.8447 -3.28%
2005-11-11 0 4.575 4.550 4.600 4.575 4.825 581,000 2,723,820 4.6882 0.877 0.872 0.881 0.877 0.924 3,032,375 0.8982 -1.61%
2005-11-10 0 4.650 4.625 4.650 4.600 4.700 835,350 3,884,900 4.6506 0.891 0.886 0.891 0.881 0.901 4,359,888 0.8911 1.09%
2005-11-09 0 4.600 4.600 4.625 4.600 4.775 1,993,000 9,292,839 4.6627 0.881 0.881 0.886 0.881 0.915 10,401,935 0.8934 -4.66%
2005-11-08 0 4.825 4.700 4.825 4.475 4.975 1,842,000 8,415,475 4.5687 0.924 0.901 0.924 0.857 0.953 9,613,831 0.8754 7.82%
2005-11-07 0 4.475 4.475 4.500 4.450 4.525 488,000 2,196,600 4.5012 0.857 0.857 0.862 0.853 0.867 2,546,987 0.8624 -0.56%
2005-11-04 0 4.500 4.475 4.500 4.500 4.550 1,691,000 7,625,075 4.5092 0.862 0.857 0.862 0.862 0.872 8,825,726 0.8640 0.00%
2005-11-03 0 4.500 4.475 4.500 4.500 4.525 1,632,000 7,346,150 4.5013 0.862 0.857 0.862 0.862 0.867 8,517,791 0.8624 0.00%
2005-11-02 0 4.500 4.475 4.500 4.475 4.575 635,500 2,860,221 4.5007 0.862 0.857 0.862 0.857 0.877 3,316,824 0.8623 0.56%
2005-11-01 0 4.475 4.450 4.475 4.450 4.575 564,000 2,542,275 4.5076 0.857 0.853 0.857 0.853 0.877 2,943,648 0.8636 -0.56%
2005-10-31 0 4.500 4.425 4.525 4.400 4.700 1,621,000 7,276,925 4.4892 0.862 0.848 0.867 0.843 0.901 8,460,380 0.8601 -1.10%
2005-10-28 0 4.550 4.450 4.550 4.450 4.575 384,000 1,732,275 4.5111 0.872 0.853 0.872 0.853 0.877 2,004,186 0.8643 0.55%
2005-10-27 0 4.525 4.500 4.550 4.500 4.600 1,670,000 7,562,550 4.5285 0.867 0.862 0.872 0.862 0.881 8,716,122 0.8677 -1.63%
2005-10-26 0 4.600 4.575 4.600 4.425 4.600 3,041,500 13,897,188 4.5692 0.881 0.877 0.881 0.848 0.881 15,874,303 0.8755 2.79%
2005-10-25 0 4.475 4.450 4.475 4.450 4.725 3,682,000 16,657,150 4.5239 0.857 0.853 0.857 0.853 0.905 19,217,223 0.8668 -3.24%
2005-10-24 0 4.625 4.600 4.625 4.575 4.700 3,542,500 16,375,038 4.6225 0.886 0.881 0.886 0.877 0.901 18,489,140 0.8857 -1.60%
2005-10-21 0 4.700 4.675 4.700 4.375 4.700 11,777,000 52,856,125 4.4881 0.901 0.896 0.901 0.838 0.901 61,466,929 0.8599 8.05%
2005-10-20 0 4.350 4.350 4.375 4.325 4.425 7,019,000 30,631,140 4.3640 0.833 0.833 0.838 0.829 0.848 36,633,810 0.8361 0.00%
2005-10-19 0 4.350 4.350 4.375 4.350 4.525 14,380,000 62,997,057 4.3809 0.833 0.833 0.838 0.833 0.867 75,052,597 0.8394 -1.14%
2005-10-18 0 4.400 4.400 4.425 4.375 4.625 3,719,000 16,695,825 4.4893 0.843 0.843 0.848 0.838 0.886 19,410,334 0.8602 -3.30%
2005-10-17 0 4.550 4.525 4.550 4.525 4.625 812,000 3,700,810 4.5576 0.872 0.867 0.872 0.867 0.886 4,238,019 0.8732 -1.09%
2005-10-14 0 4.600 4.600 4.625 4.575 4.750 3,177,000 14,692,075 4.6245 0.881 0.881 0.886 0.877 0.910 16,581,509 0.8861 0.00%
2005-10-13 0 4.600 4.600 4.625 4.600 4.750 5,675,000 26,558,450 4.6799 0.881 0.881 0.886 0.881 0.910 29,619,158 0.8967 -3.16%
2005-10-12 0 4.750 4.750 4.775 4.525 4.900 6,078,000 29,098,229 4.7875 0.910 0.910 0.915 0.867 0.939 31,722,510 0.9173 -1.55%
2005-10-10 0 4.825 4.825 4.850 4.800 4.875 1,112,500 5,383,638 4.8392 0.924 0.924 0.929 0.920 0.934 5,806,399 0.9272 -0.52%
2005-10-07 0 4.850 4.800 4.850 4.675 4.950 1,232,000 5,943,525 4.8243 0.929 0.920 0.929 0.896 0.948 6,430,097 0.9243 3.19%
2005-10-06 0 4.700 4.700 4.725 4.600 4.800 2,801,000 13,263,457 4.7353 0.901 0.901 0.905 0.881 0.920 14,619,077 0.9073 -3.59%
2005-10-05 0 4.875 4.875 4.900 4.875 4.975 2,545,900 12,545,668 4.9278 0.934 0.934 0.939 0.934 0.953 13,287,650 0.9442 -0.51%
2005-10-04 0 4.900 4.850 4.900 4.700 4.900 5,211,000 25,188,150 4.8336 0.939 0.929 0.939 0.901 0.939 27,197,433 0.9261 5.38%
2005-10-03 0 4.650 4.650 4.700 4.650 4.700 285,000 1,336,450 4.6893 0.891 0.891 0.901 0.891 0.901 1,487,482 0.8985 -0.53%
2005-09-30 0 4.675 4.675 4.700 4.550 4.725 4,694,450 21,893,170 4.6636 0.896 0.896 0.901 0.872 0.905 24,501,437 0.8935 1.63%
2005-09-29 0 4.600 4.575 4.600 4.525 4.700 1,004,750 4,625,144 4.6033 0.881 0.877 0.881 0.867 0.901 5,244,026 0.8820 -1.08%
2005-09-28 0 4.650 4.625 4.650 4.625 4.725 7,591,000 35,241,173 4.6425 0.891 0.886 0.891 0.886 0.905 39,619,212 0.8895 2.20%
2005-09-27 0 4.550 4.525 4.575 4.350 4.650 18,609,000 83,899,900 4.5086 0.872 0.867 0.877 0.833 0.891 97,124,742 0.8638 7.06%
2005-09-26 0 4.250 4.300 4.325 3.950 4.625 19,088,480 78,920,034 4.1344 0.814 0.824 0.829 0.757 0.886 99,627,260 0.7922 -7.61%
2005-09-23 0 4.600 4.575 4.600 4.550 4.900 3,362,000 15,586,800 4.6362 0.881 0.877 0.881 0.872 0.939 17,547,068 0.8883 -4.66%
2005-09-22 0 4.825 4.825 4.850 4.800 4.925 560,000 2,712,975 4.8446 0.924 0.924 0.929 0.920 0.944 2,922,772 0.9282 -2.03%
2005-09-21 0 4.925 4.900 4.925 4.900 5.000 1,237,000 6,094,875 4.9271 0.944 0.939 0.944 0.939 0.958 6,456,194 0.9440 -1.50%
2005-09-20 0 5.000 4.975 5.000 5.000 5.100 1,480,250 7,456,025 5.0370 0.958 0.953 0.958 0.958 0.977 7,725,772 0.9651 -0.99%
2005-09-16 0 5.050 5.000 5.050 4.900 5.050 351,000 1,744,450 4.9699 0.968 0.958 0.968 0.939 0.968 1,831,951 0.9522 1.51%
2005-09-15 0 4.975 4.950 4.975 4.925 5.200 1,587,000 8,020,450 5.0538 0.953 0.948 0.953 0.944 0.996 8,282,926 0.9683 -2.45%
2005-09-14 0 5.100 5.050 5.100 4.850 5.200 1,898,000 9,542,250 5.0275 0.977 0.968 0.977 0.929 0.996 9,906,108 0.9633 4.08%
2005-09-13 0 4.900 4.875 4.900 4.825 4.900 424,000 2,059,775 4.8580 0.939 0.934 0.939 0.924 0.939 2,212,956 0.9308 0.00%
2005-09-12 0 4.900 4.850 4.900 4.825 4.900 483,000 2,351,495 4.8685 0.939 0.929 0.939 0.924 0.939 2,520,890 0.9328 1.55%
2005-09-09 0 4.825 4.825 4.850 4.800 4.875 1,053,000 5,090,190 4.8340 0.924 0.924 0.929 0.920 0.934 5,495,854 0.9262 -1.03%
2005-09-08 0 4.875 4.850 4.875 4.850 4.900 635,000 3,098,610 4.8797 0.934 0.929 0.934 0.929 0.939 3,314,214 0.9349 0.52%
2005-09-07 0 4.850 4.875 4.900 4.850 4.925 2,367,500 11,567,792 4.8861 0.929 0.934 0.939 0.929 0.944 12,356,539 0.9362 0.00%
2005-09-06 0 4.850 4.850 4.875 4.825 4.875 1,379,000 6,682,700 4.8460 0.929 0.929 0.934 0.924 0.934 7,197,325 0.9285 0.00%
2005-09-05 0 4.850 4.825 4.875 4.825 4.875 655,000 3,177,650 4.8514 0.929 0.924 0.934 0.924 0.934 3,418,599 0.9295 -0.51%
2005-09-02 0 4.875 4.825 4.850 4.850 4.975 2,358,000 11,554,050 4.8999 0.934 0.924 0.929 0.929 0.953 12,306,956 0.9388 -1.67%
2005-09-01 0 5.000 5.000 5.050 4.825 5.050 4,688,500 23,230,825 4.9549 0.950 0.950 0.959 0.917 0.959 24,677,675 0.9414 4.17%
2005-08-31 0 4.800 4.800 4.825 4.800 4.850 1,546,500 7,466,825 4.8282 0.912 0.912 0.917 0.912 0.921 8,139,922 0.9173 -0.52%
2005-08-30 0 4.825 4.800 4.825 4.800 4.900 11,254,000 53,615,100 4.7641 0.917 0.912 0.917 0.912 0.931 59,234,842 0.9051 -2.53%
2005-08-29 0 4.950 4.925 4.950 4.900 5.100 1,845,454 9,142,866 4.9543 0.940 0.936 0.940 0.931 0.969 9,713,451 0.9413 -2.94%
2005-08-26 0 5.100 5.050 5.100 5.000 5.100 844,000 4,265,600 5.0540 0.969 0.959 0.969 0.950 0.969 4,442,350 0.9602 2.00%
2005-08-25 0 5.000 4.975 5.000 4.975 5.000 845,000 4,224,950 4.9999 0.950 0.945 0.950 0.945 0.950 4,447,613 0.9499 0.00%
2005-08-24 0 5.000 4.975 5.000 4.975 5.100 2,096,000 10,495,150 5.0072 0.950 0.945 0.950 0.945 0.969 11,032,187 0.9513 -2.91%
2005-08-23 0 5.150 5.100 5.150 5.050 5.250 1,135,000 5,800,000 5.1101 0.978 0.969 0.978 0.959 0.997 5,974,013 0.9709 -1.90%
2005-08-22 0 5.250 5.200 5.250 5.200 5.400 781,000 4,117,200 5.2717 0.997 0.988 0.997 0.988 1.026 4,110,753 1.0016 -2.78%
2005-08-19 0 5.400 5.300 5.400 5.200 5.400 1,942,000 10,345,550 5.3273 1.026 1.007 1.026 0.988 1.026 10,221,616 1.0121 0.00%
2005-08-18 0 5.400 5.350 5.400 5.250 5.450 6,840,000 36,638,898 5.3566 1.026 1.016 1.026 0.997 1.035 36,001,983 1.0177 0.93%
2005-08-17 0 5.350 5.350 5.400 5.250 5.600 7,326,000 39,736,950 5.4241 1.016 1.016 1.026 0.997 1.064 38,560,019 1.0305 -7.76%
2005-08-16 0 5.800 5.750 5.800 5.450 5.850 5,783,000 33,163,400 5.7346 1.102 1.092 1.102 1.035 1.111 30,438,519 1.0895 6.42%
2005-08-15 0 5.450 5.450 5.500 5.300 5.750 3,332,000 18,271,600 5.4837 1.035 1.035 1.045 1.007 1.092 17,537,808 1.0418 -1.80%
2005-08-12 0 5.550 5.500 5.550 5.550 5.700 1,062,000 5,921,800 5.5761 1.054 1.045 1.054 1.054 1.083 5,589,782 1.0594 -1.77%
2005-08-11 0 5.650 5.600 5.650 5.200 5.700 4,311,000 23,694,225 5.4962 1.073 1.064 1.073 0.988 1.083 22,690,724 1.0442 2.73%
2005-08-10 0 5.500 5.500 5.550 5.100 5.550 15,095,250 81,027,913 5.3678 1.045 1.045 1.054 0.969 1.054 79,453,061 1.0198 8.91%
2005-08-09 0 5.050 5.050 5.100 5.000 5.150 2,763,000 14,078,900 5.0955 0.959 0.959 0.969 0.950 0.978 14,542,906 0.9681 0.00%
2005-08-08 0 5.050 5.050 5.100 4.900 5.100 4,896,500 24,618,275 5.0277 0.959 0.959 0.969 0.931 0.969 25,772,472 0.9552 3.59%
2005-08-05 0 4.875 4.850 4.875 4.800 4.875 2,013,000 9,726,975 4.8321 0.926 0.921 0.926 0.912 0.926 10,595,320 0.9180 0.00%
2005-08-04 0 4.875 4.825 4.850 4.750 4.875 4,098,000 19,751,398 4.8198 0.926 0.917 0.921 0.902 0.926 21,569,609 0.9157 3.17%
2005-08-03 0 4.725 4.700 4.725 4.650 4.750 3,548,000 16,601,374 4.6791 0.898 0.893 0.898 0.883 0.902 18,674,713 0.8890 2.16%
2005-08-02 0 4.625 4.625 4.650 4.575 4.950 10,537,895 49,451,280 4.6927 0.879 0.879 0.883 0.869 0.940 55,465,661 0.8916 -4.64%
2005-08-01 0 4.850 4.800 4.875 4.800 4.975 5,893,847 28,866,300 4.8977 0.921 0.912 0.926 0.912 0.945 31,021,956 0.9305 1.04%
2005-07-29 0 4.800 4.800 4.825 4.750 5.100 4,846,300 23,695,303 4.8894 0.912 0.912 0.917 0.902 0.969 25,508,247 0.9289 -4.00%
2005-07-28 0 5.000 5.000 5.050 5.000 5.250 2,925,000 14,828,200 5.0695 0.950 0.950 0.959 0.950 0.997 15,395,585 0.9631 -4.76%
2005-07-27 0 5.250 5.150 5.250 5.050 5.250 1,049,000 5,380,152 5.1288 0.997 0.978 0.997 0.959 0.997 5,521,357 0.9744 2.94%
2005-07-26 0 5.100 5.100 5.150 4.975 5.300 7,350,260 37,115,437 5.0495 0.969 0.969 0.978 0.945 1.007 38,687,710 0.9594 -3.77%
2005-07-25 0 5.300 5.250 5.300 5.200 5.450 1,532,600 8,118,610 5.2973 1.007 0.997 1.007 0.988 1.035 8,066,760 1.0064 -0.93%
2005-07-22 0 5.350 5.300 5.350 5.300 5.500 4,924,000 26,517,400 5.3853 1.016 1.007 1.016 1.007 1.045 25,917,217 1.0232 2.88%
2005-07-21 0 5.200 5.150 5.200 5.000 5.400 8,618,250 45,037,331 5.2258 0.988 0.978 0.988 0.950 1.026 45,361,709 0.9928 4.00%
2005-07-20 0 5.000 4.975 5.000 4.975 5.050 11,187,000 55,927,825 4.9994 0.950 0.945 0.950 0.945 0.959 58,882,191 0.9498 0.00%
2005-07-19 0 5.000 5.000 5.050 4.950 5.050 5,211,000 26,073,550 5.0036 0.950 0.950 0.959 0.940 0.959 27,427,827 0.9506 0.00%
2005-07-18 0 5.000 5.050 5.100 4.950 5.100 5,638,000 28,370,925 5.0321 0.950 0.959 0.969 0.940 0.969 29,675,319 0.9560 0.50%
2005-07-15 0 4.975 4.950 4.975 4.875 5.250 9,015,345 45,203,623 5.0141 0.945 0.940 0.945 0.926 0.997 47,451,798 0.9526 -6.13%
2005-07-14 0 5.300 5.300 5.350 5.250 5.450 1,970,800 10,468,660 5.3119 1.007 1.007 1.016 0.997 1.035 10,373,203 1.0092 -1.85%
2005-07-13 0 5.400 5.350 5.400 5.200 5.400 8,069,000 43,118,950 5.3438 1.026 1.016 1.026 0.988 1.026 42,470,761 1.0153 0.93%
2005-07-12 0 5.350 5.300 5.350 5.250 5.450 3,065,000 16,406,600 5.3529 1.016 1.007 1.016 0.997 1.035 16,132,468 1.0170 1.90%
2005-07-11 0 5.250 5.200 5.300 5.150 5.350 7,523,000 39,743,050 5.2829 0.997 0.988 1.007 0.978 1.016 39,596,918 1.0037 2.94%
2005-07-08 0 5.100 5.050 5.100 4.950 5.300 5,710,000 29,156,344 5.1062 0.969 0.959 0.969 0.940 1.007 30,054,287 0.9701 -3.77%
2005-07-07 0 5.300 5.250 5.300 5.200 5.500 10,587,200 56,265,940 5.3145 1.007 0.997 1.007 0.988 1.045 55,725,175 1.0097 -2.75%
2005-07-06 0 5.450 5.400 5.450 4.950 5.800 43,621,600 228,500,805 5.2382 1.035 1.026 1.035 0.940 1.102 229,600,016 0.9952 -12.80%
2005-07-05 0 6.250 6.200 6.250 6.200 6.800 4,202,900 27,184,460 6.4680 1.187 1.178 1.187 1.178 1.292 22,121,745 1.2289 -8.09%
2005-07-04 0 6.800 6.800 6.850 6.600 6.900 2,466,800 16,633,580 6.7430 1.292 1.292 1.301 1.254 1.311 12,983,873 1.2811 1.49%
2005-06-30 0 6.700 6.750 6.800 6.400 7.250 14,115,000 94,417,005 6.6891 1.273 1.282 1.292 1.216 1.377 74,293,566 1.2709 -6.29%
2005-06-29 0 7.150 7.150 7.200 7.050 7.500 9,470,000 68,432,450 7.2262 1.358 1.358 1.368 1.339 1.425 49,844,851 1.3729 -4.67%
2005-06-28 0 7.500 7.450 7.500 7.450 7.550 4,334,000 32,552,950 7.5111 1.425 1.415 1.425 1.415 1.434 22,811,783 1.4270 -1.32%
2005-06-27 0 7.600 7.550 7.600 7.500 7.800 1,594,500 12,190,561 7.6454 1.444 1.434 1.444 1.425 1.482 8,392,568 1.4525 -3.18%
2005-06-24 0 7.850 7.800 7.850 7.700 8.050 4,734,500 37,238,775 7.8654 1.491 1.482 1.491 1.463 1.529 24,919,794 1.4943 -1.26%
2005-06-23 0 7.950 7.900 7.950 7.750 8.000 5,402,000 42,476,750 7.8632 1.510 1.501 1.510 1.472 1.520 28,433,145 1.4939 3.25%
2005-06-22 0 7.700 7.700 7.750 7.550 7.700 2,561,000 19,656,200 7.6752 1.463 1.463 1.472 1.434 1.463 13,479,690 1.4582 1.32%
2005-06-21 0 7.600 7.650 7.700 7.150 7.850 12,042,000 89,892,250 7.4649 1.444 1.453 1.463 1.358 1.491 63,382,439 1.4183 -3.18%
2005-06-20 0 7.850 7.800 7.850 7.800 7.950 14,175,100 111,308,520 7.8524 1.491 1.482 1.491 1.482 1.510 74,609,899 1.4919 0.00%
2005-06-17 0 7.850 7.750 7.800 7.700 7.900 725,800 5,666,570 7.8073 1.491 1.472 1.482 1.463 1.501 3,820,210 1.4833 1.29%
2005-06-16 0 7.750 7.700 7.750 7.700 7.800 960,000 7,441,700 7.7518 1.472 1.463 1.472 1.463 1.482 5,052,910 1.4728 -0.64%
2005-06-15 0 7.800 7.750 7.800 7.750 7.800 2,213,450 17,239,870 7.7887 1.482 1.472 1.482 1.472 1.482 11,650,379 1.4798 1.30%
2005-06-14 0 7.700 7.650 7.700 7.600 7.750 1,469,000 11,311,176 7.6999 1.463 1.453 1.463 1.444 1.472 7,732,005 1.4629 1.32%
2005-06-13 0 7.600 7.600 7.650 7.600 7.700 401,000 3,076,350 7.6717 1.444 1.444 1.453 1.444 1.463 2,110,643 1.4575 -0.65%
2005-06-10 0 7.650 7.600 7.650 7.600 7.850 1,127,000 8,677,050 7.6992 1.453 1.444 1.453 1.444 1.491 5,931,906 1.4628 -1.92%
2005-06-09 0 7.800 7.750 7.800 7.800 7.950 2,756,500 21,670,225 7.8615 1.482 1.472 1.482 1.482 1.510 14,508,694 1.4936 -0.64%
2005-06-08 0 7.850 7.800 7.850 7.750 7.900 2,117,300 16,613,430 7.8465 1.491 1.482 1.491 1.472 1.501 11,144,298 1.4908 0.64%
2005-06-07 0 7.800 7.750 7.800 7.750 7.950 1,337,000 10,490,100 7.8460 1.482 1.472 1.482 1.472 1.510 7,037,230 1.4907 -1.89%
2005-06-06 0 7.950 7.900 7.950 7.800 7.950 3,193,750 25,166,300 7.8799 1.510 1.501 1.510 1.482 1.510 16,810,136 1.4971 1.92%
2005-06-03 0 7.800 7.800 7.850 7.700 7.850 2,670,000 20,876,765 7.8190 1.482 1.482 1.491 1.463 1.491 14,053,406 1.4855 1.30%
2005-06-02 0 7.700 7.650 7.700 7.650 7.950 1,878,000 14,738,072 7.8477 1.463 1.453 1.463 1.453 1.510 9,884,755 1.4910 -0.65%
2005-06-01 0 7.750 7.650 7.750 7.500 7.800 4,057,000 31,542,415 7.7748 1.472 1.453 1.472 1.425 1.482 21,353,808 1.4771 0.00%
2005-05-31 0 7.750 7.700 7.750 7.650 7.950 7,205,700 56,447,605 7.8337 1.472 1.463 1.472 1.453 1.510 37,926,826 1.4883 1.31%
2005-05-30 0 7.650 7.650 7.700 7.550 7.700 943,250 7,188,538 7.6210 1.453 1.453 1.463 1.434 1.463 4,964,747 1.4479 1.32%
2005-05-27 0 7.550 7.550 7.600 7.400 7.550 1,223,700 9,129,675 7.4607 1.434 1.434 1.444 1.406 1.434 6,440,881 1.4175 2.03%
2005-05-26 0 7.400 7.350 7.400 7.300 7.400 569,000 4,169,900 7.3285 1.406 1.396 1.406 1.387 1.406 2,994,902 1.3923 1.37%
2005-05-25 0 7.300 7.250 7.300 7.250 7.350 259,000 1,880,400 7.2602 1.387 1.377 1.387 1.377 1.396 1,363,233 1.3794 -0.68%
2005-05-24 0 7.350 7.250 7.400 7.300 7.500 1,143,000 8,457,400 7.3993 1.396 1.377 1.406 1.387 1.425 6,016,121 1.4058 -2.00%
2005-05-23 0 7.500 7.400 7.500 7.400 7.550 183,000 1,369,750 7.4850 1.425 1.406 1.425 1.406 1.434 963,211 1.4221 -0.66%
2005-05-20 0 7.550 7.400 7.550 7.200 7.550 2,226,000 16,497,550 7.4113 1.434 1.406 1.434 1.368 1.434 11,716,435 1.4081 5.59%
2005-05-19 0 7.150 7.150 7.200 7.100 7.250 4,895,000 35,214,550 7.1940 1.358 1.358 1.368 1.349 1.377 25,764,577 1.3668 -0.69%
2005-05-18 0 7.200 7.200 7.250 7.200 7.450 2,943,000 21,694,400 7.3715 1.368 1.368 1.377 1.368 1.415 15,490,327 1.4005 0.00%
2005-05-17 0 7.200 7.150 7.200 7.100 7.450 2,482,000 17,938,500 7.2274 1.368 1.358 1.368 1.349 1.415 13,063,878 1.3731 -3.36%
2005-05-13 0 7.450 7.450 7.500 7.350 7.550 5,255,000 39,289,550 7.4766 1.415 1.415 1.425 1.396 1.434 27,659,418 1.4205 0.68%
2005-05-12 0 7.400 7.350 7.400 7.350 7.500 534,750 3,960,488 7.4062 1.406 1.396 1.406 1.396 1.425 2,814,629 1.4071 0.00%
2005-05-11 0 7.400 7.350 7.400 7.400 7.500 2,334,000 17,356,400 7.4363 1.406 1.396 1.406 1.406 1.425 12,284,887 1.4128 -1.33%
2005-05-10 0 7.500 7.400 7.500 7.350 7.500 429,000 3,171,600 7.3930 1.425 1.406 1.425 1.396 1.425 2,258,019 1.4046 2.04%
2005-05-09 0 7.350 7.300 7.400 7.200 7.500 3,082,000 22,534,000 7.3115 1.396 1.387 1.406 1.368 1.425 16,221,946 1.3891 2.08%
2005-05-06 0 7.200 7.200 7.250 7.200 7.450 1,186,250 8,542,893 7.2016 1.368 1.368 1.377 1.368 1.415 6,243,765 1.3682 -0.69%
2005-05-05 0 7.250 7.150 7.200 7.100 7.500 1,750,000 12,556,900 7.1754 1.377 1.358 1.368 1.349 1.425 9,211,034 1.3632 -0.68%
2005-05-04 0 7.300 7.250 7.300 7.300 7.350 436,000 3,185,600 7.3064 1.387 1.377 1.387 1.387 1.396 2,294,863 1.3881 -1.35%
2005-05-03 0 7.400 7.350 7.400 7.350 7.600 979,000 7,340,305 7.4978 1.406 1.396 1.406 1.396 1.444 5,152,915 1.4245 -2.63%
2005-04-29 0 7.600 7.550 7.600 7.400 7.700 4,427,000 33,511,648 7.5698 1.444 1.434 1.444 1.406 1.463 23,301,284 1.4382 1.33%
2005-04-28 0 7.500 7.500 7.550 7.450 7.700 3,044,800 22,925,450 7.5294 1.425 1.425 1.434 1.415 1.463 16,026,146 1.4305 -0.66%
2005-04-27 0 7.550 7.500 7.550 7.450 7.600 3,022,000 22,696,150 7.5103 1.434 1.425 1.434 1.415 1.444 15,906,139 1.4269 0.67%
2005-04-26 0 7.500 7.450 7.500 7.300 7.550 3,627,500 27,038,950 7.4539 1.425 1.415 1.425 1.387 1.434 19,093,157 1.4162 2.74%
2005-04-25 0 7.300 7.250 7.300 7.150 7.350 884,000 6,386,050 7.2240 1.387 1.377 1.387 1.358 1.396 4,652,888 1.3725 -0.68%
2005-04-22 0 7.350 7.300 7.350 7.300 7.650 1,953,000 14,305,800 7.3250 1.396 1.387 1.396 1.387 1.453 10,279,514 1.3917 2.80%
2005-04-21 0 7.150 7.150 7.200 7.100 7.200 733,000 5,258,450 7.1739 1.358 1.358 1.368 1.349 1.368 3,858,107 1.3630 -1.38%
2005-04-20 0 7.250 7.200 7.250 7.150 7.300 2,533,000 18,297,150 7.2235 1.377 1.368 1.377 1.358 1.387 13,332,313 1.3724 0.69%
2005-04-19 0 7.200 7.100 7.200 6.900 7.200 3,661,000 26,208,856 7.1589 1.368 1.349 1.368 1.311 1.368 19,269,482 1.3601 1.41%
2005-04-18 0 7.100 7.050 7.150 6.950 7.500 4,962,000 35,314,000 7.1169 1.349 1.339 1.358 1.320 1.425 26,117,228 1.3521 -5.33%
2005-04-15 0 7.500 7.450 7.550 7.450 7.700 2,458,250 18,646,698 7.5854 1.425 1.415 1.434 1.415 1.463 12,938,871 1.4411 -3.85%
2005-04-14 0 7.800 7.750 7.800 7.750 7.800 472,755 3,674,050 7.7716 1.482 1.472 1.482 1.472 1.482 2,488,321 1.4765 -0.64%
2005-04-13 0 7.850 7.750 7.850 7.750 8.000 1,836,000 14,390,650 7.8380 1.491 1.472 1.491 1.472 1.520 9,663,690 1.4891 -2.48%
2005-04-12 0 8.050 8.000 8.050 7.900 8.100 987,000 7,945,600 8.0503 1.529 1.520 1.529 1.501 1.539 5,195,023 1.5295 2.55%
2005-04-11 0 7.850 7.800 7.850 7.750 7.900 3,837,995 30,156,311 7.8573 1.491 1.482 1.491 1.472 1.501 20,201,086 1.4928 2.61%
2005-04-08 0 7.650 7.650 7.850 7.450 8.450 8,266,000 66,477,250 8.0423 1.453 1.453 1.491 1.415 1.605 43,507,660 1.5279 -5.56%
2005-04-07 0 8.100 8.050 8.100 7.950 8.250 3,727,000 30,196,700 8.1021 1.539 1.529 1.539 1.510 1.567 19,616,870 1.5393 0.93%
2005-04-06 0 8.050 8.000 8.050 8.000 8.150 5,457,000 43,982,400 8.0598 1.525 1.515 1.525 1.515 1.544 28,812,113 1.5265 -1.83%
2005-04-04 0 8.200 8.150 8.200 8.200 8.300 708,000 5,860,700 8.2778 1.553 1.544 1.553 1.553 1.572 3,738,130 1.5678 -1.80%
2005-04-01 0 8.350 8.300 8.350 8.000 8.400 2,672,000 22,103,850 8.2724 1.581 1.572 1.581 1.515 1.591 14,107,745 1.5668 0.00%
2005-03-31 0 8.350 8.300 8.350 8.150 8.400 697,500 5,754,400 8.2500 1.581 1.572 1.581 1.544 1.591 3,682,692 1.5626 -1.18%
2005-03-30 0 8.450 8.350 8.450 8.150 8.450 2,883,900 24,129,890 8.3671 1.600 1.581 1.600 1.544 1.600 15,226,545 1.5847 0.00%
2005-03-29 0 8.450 8.500 8.550 8.050 8.600 1,678,000 13,754,100 8.1967 1.600 1.610 1.619 1.525 1.629 8,859,580 1.5525 0.00%
2005-03-24 0 8.450 8.400 8.500 7.900 8.500 4,666,500 37,461,265 8.0277 1.600 1.591 1.610 1.496 1.610 24,638,396 1.5204 4.32%
2005-03-23 0 8.100 8.050 8.100 7.950 8.350 2,771,000 22,872,898 8.2544 1.534 1.525 1.534 1.506 1.581 14,630,450 1.5634 -4.14%
2005-03-22 0 8.450 8.450 8.500 8.300 8.650 5,388,631 45,747,318 8.4896 1.600 1.600 1.610 1.572 1.638 28,451,136 1.6079 -2.87%
2005-03-21 0 8.700 8.650 8.700 8.550 8.700 1,653,350 14,355,416 8.6826 1.648 1.638 1.648 1.619 1.648 8,729,431 1.6445 0.00%
2005-03-18 0 8.700 8.650 8.700 8.650 8.900 3,502,500 30,661,600 8.7542 1.648 1.638 1.648 1.638 1.686 18,492,657 1.6580 -2.79%
2005-03-17 0 8.950 8.950 9.000 8.450 9.000 3,895,050 33,917,915 8.7080 1.695 1.695 1.705 1.600 1.705 20,565,260 1.6493 2.87%
2005-03-16 0 8.700 8.650 8.700 8.600 8.750 4,036,000 35,033,750 8.6803 1.648 1.638 1.648 1.629 1.657 21,309,454 1.6440 0.00%
2005-03-15 0 8.700 8.650 8.700 8.350 8.800 4,633,850 40,267,933 8.6900 1.648 1.638 1.648 1.581 1.667 24,466,009 1.6459 1.75%
2005-03-14 0 8.550 8.500 8.600 8.350 9.000 2,859,500 24,468,475 8.5569 1.619 1.610 1.629 1.581 1.705 15,097,716 1.6207 -5.00%
2005-03-11 0 9.000 9.000 9.100 8.100 9.100 2,403,100 19,897,965 8.2801 1.705 1.705 1.724 1.534 1.724 12,687,995 1.5683 8.43%
2005-03-10 0 8.300 8.300 8.400 8.050 8.350 2,154,300 17,628,128 8.1828 1.572 1.572 1.591 1.525 1.581 11,374,370 1.5498 1.22%
2005-03-09 0 8.200 8.100 8.200 8.100 8.300 1,698,500 13,912,875 8.1913 1.553 1.534 1.553 1.534 1.572 8,967,816 1.5514 -1.20%
2005-03-08 0 8.300 8.300 8.350 7.650 8.300 8,110,050 65,667,835 8.0971 1.572 1.572 1.581 1.449 1.572 42,819,806 1.5336 9.21%
2005-03-07 0 7.600 7.600 7.650 7.400 7.750 6,068,000 46,059,385 7.5905 1.439 1.439 1.449 1.402 1.468 32,038,099 1.4376 2.70%
2005-03-04 0 7.400 7.300 7.400 7.200 7.400 2,178,000 15,982,450 7.3381 1.402 1.383 1.402 1.364 1.402 11,499,502 1.3898 2.07%
2005-03-03 0 7.250 7.200 7.250 7.100 7.250 2,329,000 16,870,550 7.2437 1.373 1.364 1.373 1.345 1.373 12,296,759 1.3720 2.11%
2005-03-02 0 7.100 7.100 7.150 7.100 7.200 4,196,000 29,895,400 7.1247 1.345 1.345 1.354 1.345 1.364 22,154,229 1.3494 -1.39%
2005-03-01 0 7.200 7.200 7.300 7.150 7.300 1,208,000 8,707,350 7.2081 1.364 1.364 1.383 1.354 1.383 6,378,053 1.3652 -0.69%
2005-02-28 0 7.250 7.200 7.250 7.200 7.300 2,668,000 19,272,872 7.2237 1.373 1.364 1.373 1.364 1.383 14,086,626 1.3682 -0.68%
2005-02-25 0 7.300 7.350 7.400 7.200 7.350 2,045,050 14,884,353 7.2782 1.383 1.392 1.402 1.364 1.392 10,797,547 1.3785 0.69%
2005-02-24 0 7.250 7.200 7.300 7.150 7.300 2,958,500 21,358,500 7.2194 1.373 1.364 1.383 1.354 1.383 15,620,421 1.3673 0.00%
2005-02-23 0 7.250 7.200 7.250 7.200 7.300 662,100 4,796,005 7.2436 1.373 1.364 1.373 1.364 1.383 3,495,785 1.3719 -0.68%
2005-02-22 0 7.300 7.250 7.300 7.300 7.400 2,774,000 20,541,600 7.4050 1.383 1.373 1.383 1.383 1.402 14,646,290 1.4025 -2.01%
2005-02-21 0 7.450 7.400 7.450 7.300 7.500 3,190,250 23,767,200 7.4499 1.411 1.402 1.411 1.383 1.420 16,844,025 1.4110 3.47%
2005-02-18 0 7.200 7.150 7.200 7.050 7.250 4,087,000 29,257,850 7.1588 1.364 1.354 1.364 1.335 1.373 21,578,726 1.3559 0.70%
2005-02-17 0 7.150 7.100 7.150 7.050 7.250 3,158,000 22,494,000 7.1229 1.354 1.345 1.354 1.335 1.373 16,673,750 1.3491 -1.38%
2005-02-16 0 7.250 7.200 7.250 7.150 7.350 1,551,000 11,157,550 7.1938 1.373 1.364 1.373 1.354 1.392 8,189,039 1.3625 -1.36%
2005-02-15 0 7.350 7.350 7.400 7.350 7.450 2,290,000 16,893,700 7.3772 1.392 1.392 1.402 1.392 1.411 12,090,845 1.3972 -1.34%
2005-02-14 0 7.450 7.400 7.450 7.400 7.500 951,000 7,048,900 7.4121 1.411 1.402 1.411 1.402 1.420 5,021,132 1.4038 0.68%
2005-02-08 0 7.400 7.400 7.450 7.400 7.500 148,000 1,096,900 7.4115 1.402 1.402 1.411 1.402 1.420 781,417 1.4037 -1.33%
2005-02-07 0 7.500 7.400 7.450 7.450 7.500 2,859,000 21,381,500 7.4787 1.420 1.402 1.411 1.411 1.420 15,095,076 1.4165 0.67%
2005-02-04 0 7.450 7.350 7.450 7.350 7.450 2,772,500 20,528,400 7.4043 1.411 1.392 1.411 1.392 1.411 14,638,370 1.4024 0.00%
2005-02-03 0 7.450 7.400 7.450 7.400 7.550 2,990,000 22,285,540 7.4534 1.411 1.402 1.411 1.402 1.430 15,786,736 1.4117 0.00%
2005-02-02 0 7.450 7.400 7.450 7.350 7.500 8,697,000 64,411,050 7.4061 1.411 1.402 1.411 1.392 1.420 45,918,811 1.4027 1.36%
2005-02-01 0 7.350 7.350 7.400 7.250 7.600 3,288,000 24,408,726 7.4236 1.392 1.392 1.402 1.373 1.439 17,360,130 1.4060 -3.29%
2005-01-31 0 7.600 7.500 7.550 7.300 7.650 3,682,750 27,736,511 7.5315 1.439 1.420 1.430 1.383 1.449 19,444,349 1.4265 2.70%
2005-01-28 0 7.400 7.350 7.400 7.350 7.650 5,118,000 38,167,650 7.4575 1.402 1.392 1.402 1.392 1.449 27,022,246 1.4125 0.68%
2005-01-27 0 7.350 7.300 7.350 7.100 7.400 2,353,000 17,146,150 7.2869 1.392 1.383 1.392 1.345 1.402 12,423,475 1.3801 2.80%
2005-01-26 0 7.150 7.150 7.200 7.050 7.200 953,750 6,812,063 7.1424 1.354 1.354 1.364 1.335 1.364 5,035,652 1.3528 1.42%
2005-01-25 0 7.050 7.050 7.100 7.000 7.250 1,648,000 11,619,500 7.0507 1.335 1.335 1.345 1.326 1.373 8,701,184 1.3354 -2.76%
2005-01-24 0 7.250 7.200 7.300 7.150 7.250 1,254,381 9,051,012 7.2155 1.373 1.364 1.383 1.354 1.373 6,622,937 1.3666 2.11%
2005-01-21 0 7.100 7.050 7.100 7.000 7.150 1,053,000 7,419,700 7.0462 1.345 1.335 1.345 1.326 1.354 5,559,677 1.3346 1.43%
2005-01-20 0 7.000 6.950 7.000 6.950 7.100 1,550,000 10,840,150 6.9936 1.326 1.316 1.326 1.316 1.345 8,183,760 1.3246 -2.10%
2005-01-19 0 7.150 7.150 7.250 7.100 7.300 731,000 5,256,400 7.1907 1.354 1.354 1.373 1.345 1.383 3,859,567 1.3619 0.70%
2005-01-18 0 7.100 7.050 7.100 6.950 7.550 3,035,000 21,366,950 7.0402 1.345 1.335 1.345 1.316 1.430 16,024,329 1.3334 -4.05%
2005-01-17 0 7.400 7.350 7.450 7.250 7.550 6,205,900 46,256,955 7.4537 1.402 1.392 1.411 1.373 1.430 32,766,189 1.4117 2.78%
2005-01-14 0 7.200 7.200 7.250 6.800 7.200 7,804,250 55,687,300 7.1355 1.364 1.364 1.373 1.288 1.364 41,205,229 1.3515 5.11%
2005-01-13 0 6.850 6.800 6.850 6.600 6.850 2,933,250 19,816,550 6.7558 1.297 1.288 1.297 1.250 1.297 15,487,105 1.2796 3.79%
2005-01-12 0 6.600 6.600 6.650 6.500 6.850 6,877,000 45,853,850 6.6677 1.250 1.250 1.260 1.231 1.297 36,309,493 1.2629 1.54%
2005-01-11 0 6.500 6.500 6.550 6.500 6.600 2,186,000 14,286,600 6.5355 1.231 1.231 1.241 1.231 1.250 11,541,741 1.2378 -0.76%
2005-01-10 0 6.550 6.500 6.550 6.500 6.800 2,590,000 17,030,550 6.5755 1.241 1.231 1.241 1.231 1.288 13,674,798 1.2454 -3.68%
2005-01-07 0 6.800 6.750 6.850 6.600 6.850 3,382,900 22,848,415 6.7541 1.288 1.278 1.297 1.250 1.297 17,861,187 1.2792 0.74%
2005-01-06 0 6.750 6.750 6.800 6.550 6.800 1,918,500 12,929,525 6.7394 1.278 1.278 1.288 1.241 1.288 10,129,382 1.2764 3.85%
2005-01-05 0 6.500 6.450 6.500 6.450 6.600 5,013,000 32,541,650 6.4915 1.231 1.222 1.231 1.222 1.250 26,467,862 1.2295 -0.76%
2005-01-04 0 6.550 6.550 6.650 6.550 6.800 2,768,250 18,318,575 6.6174 1.241 1.241 1.260 1.241 1.288 14,615,931 1.2533 -5.07%
2005-01-03 0 6.900 6.800 6.950 6.850 6.950 220,000 1,515,500 6.8886 1.307 1.288 1.316 1.297 1.316 1,161,566 1.3047 -2.13%
2004-12-31 0 7.050 6.950 7.050 6.850 7.050 2,503,250 17,403,460 6.9523 1.335 1.316 1.335 1.297 1.335 13,216,772 1.3168 2.92%
2004-12-30 0 6.850 6.850 6.950 6.800 7.000 554,000 3,797,650 6.8550 1.297 1.297 1.316 1.288 1.326 2,925,034 1.2983 -1.44%
2004-12-29 0 6.950 6.900 6.950 6.900 7.150 2,037,000 14,182,900 6.9626 1.316 1.307 1.316 1.307 1.354 10,755,044 1.3187 0.00%
2004-12-28 0 6.950 6.950 7.000 6.800 7.000 3,920,000 27,045,900 6.8995 1.316 1.316 1.326 1.288 1.326 20,696,992 1.3068 1.46%
2004-12-24 0 6.850 6.800 6.850 6.800 6.900 260,000 1,776,200 6.8315 1.297 1.288 1.297 1.288 1.307 1,372,760 1.2939 0.00%
2004-12-23 0 6.850 6.850 6.900 6.700 7.000 2,003,000 13,642,950 6.8113 1.297 1.297 1.307 1.269 1.326 10,575,529 1.2900 -2.14%
2004-12-22 0 7.000 6.950 7.000 6.900 7.250 3,376,000 24,001,150 7.1093 1.326 1.316 1.326 1.307 1.373 17,824,756 1.3465 -2.10%
2004-12-21 0 7.150 7.100 7.200 7.150 7.300 1,152,150 8,271,358 7.1791 1.354 1.345 1.364 1.354 1.383 6,083,173 1.3597 -1.38%
2004-12-20 0 7.250 7.250 7.300 7.050 7.300 5,381,250 38,599,475 7.1730 1.373 1.373 1.383 1.335 1.383 28,412,165 1.3586 0.69%
2004-12-17 0 7.200 7.200 7.300 6.950 7.450 8,768,000 62,933,875 7.1777 1.364 1.364 1.383 1.316 1.411 46,293,680 1.3594 2.86%
2004-12-16 0 7.000 6.950 7.000 6.650 7.100 15,344,950 106,634,813 6.9492 1.326 1.316 1.326 1.260 1.345 81,018,955 1.3162 5.26%
2004-12-15 0 6.650 6.550 6.650 6.350 6.700 229,961,000 1,439,870,450 6.2614 1.260 1.241 1.260 1.203 1.269 1,214,158,404 1.1859 1.53%
2004-12-14 1 - - - - - 0 0 - 1.241 - - - - 0 - 0.00%
2004-12-13 0 6.550 6.500 6.550 6.250 6.800 6,454,000 41,912,950 6.4941 1.241 1.231 1.241 1.184 1.288 34,076,119 1.2300 -1.50%
2004-12-10 0 6.650 6.550 6.600 6.600 6.800 2,274,450 15,191,108 6.6790 1.260 1.241 1.250 1.250 1.288 12,008,743 1.2650 -1.48%
2004-12-09 0 6.750 6.700 6.750 6.650 6.850 2,795,400 18,883,330 6.7551 1.278 1.269 1.278 1.260 1.297 14,759,278 1.2794 0.75%
2004-12-08 0 6.700 6.700 6.750 6.500 6.800 6,326,100 42,173,605 6.6666 1.269 1.269 1.278 1.231 1.288 33,400,827 1.2627 0.00%
2004-12-07 0 6.700 6.650 6.700 6.450 6.850 7,084,750 47,385,225 6.6883 1.269 1.260 1.269 1.222 1.297 37,406,381 1.2668 3.88%
2004-12-06 0 6.450 6.400 6.500 6.400 6.550 896,400 5,817,670 6.4900 1.222 1.212 1.231 1.212 1.241 4,732,853 1.2292 -1.53%
2004-12-03 0 6.550 6.450 6.550 6.300 6.600 6,213,000 39,855,000 6.4148 1.241 1.222 1.241 1.193 1.250 32,803,676 1.2150 0.77%
2004-12-02 0 6.500 6.550 6.600 6.450 6.650 8,447,200 55,048,080 6.5167 1.231 1.241 1.250 1.222 1.260 44,599,906 1.2343 0.00%
2004-12-01 0 6.500 6.450 6.500 6.350 6.750 13,201,000 85,790,850 6.4988 1.231 1.222 1.231 1.203 1.278 69,699,232 1.2309 -4.41%
2004-11-30 0 6.800 6.750 6.800 6.350 6.800 14,390,500 94,580,575 6.5724 1.288 1.278 1.288 1.203 1.288 75,979,607 1.2448 9.68%
2004-11-29 0 6.200 6.100 6.200 6.000 6.200 1,118,000 6,808,350 6.0898 1.174 1.155 1.174 1.136 1.174 5,902,867 1.1534 3.33%
2004-11-26 0 6.000 5.950 6.050 5.950 6.100 1,003,000 6,031,200 6.0132 1.136 1.127 1.146 1.127 1.155 5,295,684 1.1389 -0.83%
2004-11-25 0 6.050 5.950 6.000 6.000 6.150 1,875,000 11,353,350 6.0551 1.146 1.127 1.136 1.136 1.165 9,899,709 1.1468 0.00%
2004-11-24 0 6.050 6.050 6.100 6.050 6.150 925,250 5,648,575 6.1049 1.146 1.146 1.155 1.146 1.165 4,885,176 1.1563 -0.82%
2004-11-23 0 6.100 6.050 6.100 6.050 6.200 1,128,250 6,911,850 6.1262 1.155 1.146 1.155 1.146 1.174 5,956,985 1.1603 -1.61%
2004-11-22 0 6.200 6.150 6.200 6.150 6.250 749,550 4,639,948 6.1903 1.174 1.165 1.174 1.165 1.184 3,957,508 1.1724 -1.59%
2004-11-19 0 6.300 6.250 6.300 6.150 6.300 2,997,850 18,646,650 6.2200 1.193 1.184 1.193 1.165 1.193 15,828,183 1.1781 1.61%
2004-11-18 0 6.200 6.150 6.200 6.100 6.400 5,255,000 32,889,588 6.2587 1.174 1.165 1.174 1.155 1.212 27,745,585 1.1854 0.81%
2004-11-17 0 6.150 6.150 6.200 6.000 6.300 2,159,000 13,294,250 6.1576 1.165 1.165 1.174 1.136 1.193 11,399,185 1.1662 -0.81%
2004-11-16 0 6.200 6.200 6.250 6.200 6.350 7,468,000 46,717,700 6.2557 1.174 1.174 1.184 1.174 1.203 39,429,881 1.1848 -2.36%
2004-11-15 0 6.350 6.300 6.350 6.200 6.350 5,747,000 36,078,200 6.2777 1.203 1.193 1.203 1.174 1.203 30,343,268 1.1890 1.60%
2004-11-12 0 6.250 6.250 6.300 6.200 6.300 4,567,800 28,590,465 6.2591 1.184 1.184 1.193 1.174 1.193 24,117,275 1.1855 1.63%
2004-11-11 0 6.150 6.100 6.150 6.100 6.400 5,543,500 34,774,800 6.2731 1.165 1.155 1.165 1.155 1.212 29,268,820 1.1881 -2.38%
2004-11-10 0 6.300 6.300 6.350 6.250 6.500 8,189,000 52,076,800 6.3594 1.193 1.193 1.203 1.184 1.231 43,236,650 1.2045 0.80%
2004-11-09 0 6.250 6.200 6.250 6.050 6.350 6,515,000 40,723,700 6.2508 1.184 1.174 1.184 1.146 1.203 34,398,189 1.1839 3.31%
2004-11-08 0 6.050 6.000 6.050 6.000 6.450 5,879,000 35,965,000 6.1175 1.146 1.136 1.146 1.136 1.222 31,040,208 1.1587 -4.72%
2004-11-05 0 6.350 6.350 6.400 6.250 6.800 4,395,000 28,258,250 6.4296 1.203 1.203 1.212 1.184 1.288 23,204,918 1.2178 -5.22%
2004-11-04 0 6.700 6.650 6.700 6.600 6.900 6,230,000 41,761,500 6.7033 1.269 1.260 1.269 1.250 1.307 32,893,433 1.2696 -0.74%
2004-11-03 0 6.750 6.750 6.800 6.500 6.900 10,789,500 72,524,975 6.7218 1.278 1.278 1.288 1.231 1.307 56,966,886 1.2731 3.85%
2004-11-02 0 6.500 6.450 6.500 6.100 6.550 11,085,000 71,442,150 6.4449 1.231 1.222 1.231 1.155 1.241 58,527,080 1.2207 6.56%
2004-11-01 0 6.100 6.100 6.150 6.050 6.250 560,150 3,422,035 6.1091 1.155 1.155 1.165 1.146 1.184 2,957,505 1.1571 -2.40%
2004-10-29 0 6.250 6.200 6.300 6.050 6.300 2,604,500 16,278,475 6.2501 1.184 1.174 1.193 1.146 1.193 13,751,356 1.1838 2.46%
2004-10-28 0 6.100 6.050 6.150 5.950 6.250 5,661,550 34,647,470 6.1198 1.155 1.146 1.165 1.127 1.184 29,892,106 1.1591 3.39%
2004-10-27 0 5.900 5.850 5.900 5.800 6.000 1,603,000 9,455,900 5.8989 1.117 1.108 1.117 1.099 1.136 8,463,591 1.1172 -0.84%
2004-10-26 0 5.950 5.900 5.950 5.850 6.100 2,048,000 12,253,200 5.9830 1.127 1.117 1.127 1.108 1.155 10,813,122 1.1332 0.85%
2004-10-25 0 5.900 5.850 5.900 5.700 5.900 845,250 4,950,400 5.8567 1.117 1.108 1.117 1.080 1.117 4,462,789 1.1093 1.72%
2004-10-21 0 5.800 5.800 5.900 5.750 6.150 2,380,000 14,055,550 5.9057 1.099 1.099 1.117 1.089 1.165 12,566,031 1.1185 -3.33%
2004-10-20 0 6.000 6.000 6.050 6.000 6.350 1,892,500 11,612,500 6.1361 1.136 1.136 1.146 1.136 1.203 9,992,106 1.1622 -5.51%
2004-10-19 0 6.350 6.350 6.400 5.500 6.450 5,922,000 36,256,250 6.1223 1.203 1.203 1.212 1.042 1.222 31,267,241 1.1596 10.43%
2004-10-18 0 5.750 5.750 5.800 5.700 6.000 1,287,000 7,452,000 5.7902 1.089 1.089 1.099 1.080 1.136 6,795,160 1.0967 -3.36%
2004-10-15 0 5.950 5.900 5.950 5.750 6.050 4,650,000 27,166,900 5.8423 1.127 1.117 1.127 1.089 1.146 24,551,279 1.1065 3.48%
2004-10-14 0 5.750 5.700 5.750 5.500 5.900 4,027,000 23,101,900 5.7368 1.089 1.080 1.089 1.042 1.117 21,261,935 1.0865 -3.36%
2004-10-13 0 5.950 5.950 6.000 5.900 6.100 4,998,250 30,057,288 6.0136 1.127 1.127 1.136 1.117 1.155 26,389,985 1.1390 0.00%
2004-10-12 0 5.950 5.900 5.950 5.850 6.000 1,263,000 7,507,700 5.9443 1.127 1.117 1.127 1.108 1.136 6,668,444 1.1259 -0.83%
2004-10-11 0 6.000 6.000 6.050 6.000 6.250 2,556,500 15,576,300 6.0928 1.136 1.136 1.146 1.136 1.184 13,497,923 1.1540 0.84%
2004-10-08 0 5.950 5.950 6.000 5.900 6.300 8,982,750 54,514,088 6.0688 1.127 1.127 1.136 1.117 1.193 47,427,526 1.1494 -7.03%
2004-10-07 0 6.400 6.350 6.400 6.000 6.550 9,137,250 57,239,460 6.2644 1.212 1.203 1.212 1.136 1.241 48,243,262 1.1865 9.40%
2004-10-06 0 5.850 5.800 5.850 4.850 6.250 12,877,050 70,303,148 5.4596 1.108 1.099 1.108 0.919 1.184 67,988,826 1.0340 23.16%
2004-10-05 0 4.750 4.725 4.750 4.675 4.750 4,508,700 21,220,310 4.7065 0.900 0.895 0.900 0.885 0.900 23,805,237 0.8914 2.15%
2004-10-04 0 4.650 4.650 4.700 4.625 4.725 756,000 3,527,425 4.6659 0.881 0.881 0.890 0.876 0.895 3,991,563 0.8837 0.54%
2004-09-30 0 4.625 4.625 4.650 4.500 4.650 3,050,500 13,911,263 4.5603 0.876 0.876 0.881 0.852 0.881 16,106,167 0.8637 3.93%
2004-09-28 0 4.450 4.450 4.475 4.250 4.600 320,793,050 1,285,134,163 4.0061 0.843 0.843 0.848 0.805 0.871 1,693,737,536 0.7588 -5.32%
2004-09-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2004-09-24 0 4.700 4.650 4.900 - - 0 0 - 0.890 0.881 0.928 - - 0 - 0.00%
2004-09-23 0 4.700 4.700 4.850 4.700 4.850 224,400 1,070,180 4.7691 0.890 0.890 0.919 0.890 0.919 1,184,797 0.9033 -2.08%
2004-09-22 0 4.800 4.800 4.900 4.800 4.800 1,500 7,150 4.7667 0.909 0.909 0.928 0.909 0.909 7,920 0.9028 -2.04%
2004-09-21 0 4.900 4.825 4.900 - - 0 0 - 0.928 0.914 0.928 - - 0 - -1.51%
2004-09-20 0 4.975 4.900 4.975 5.000 5.050 101,000 505,050 5.0005 0.942 0.928 0.942 0.947 0.956 533,264 0.9471 -2.45%
2004-09-17 0 5.100 4.900 5.100 5.000 5.100 102,000 510,200 5.0020 0.966 0.928 0.966 0.947 0.966 538,544 0.9474 2.00%
2004-09-16 0 5.000 4.900 5.050 5.000 5.000 102,000 510,000 5.0000 0.947 0.928 0.956 0.947 0.947 538,544 0.9470 0.50%
2004-09-15 0 4.975 4.950 5.050 4.975 5.100 133,100 665,790 5.0022 0.942 0.938 0.956 0.942 0.966 702,747 0.9474 -2.45%
2004-09-14 0 5.100 5.050 5.100 4.950 5.100 205,400 1,036,951 5.0484 0.966 0.956 0.966 0.938 0.966 1,084,480 0.9562 0.99%
2004-09-13 0 5.050 4.900 5.100 4.900 5.050 20,000 100,350 5.0175 0.956 0.928 0.966 0.928 0.956 105,597 0.9503 3.06%
2004-09-10 0 4.900 4.875 4.900 4.875 4.900 13,000 63,650 4.8962 0.928 0.923 0.928 0.923 0.928 68,638 0.9273 1.03%
2004-09-09 0 4.850 4.850 4.975 4.825 4.850 27,000 130,363 4.8283 0.919 0.919 0.942 0.914 0.919 142,556 0.9145 0.52%
2004-09-08 0 4.825 4.825 4.975 4.800 4.825 9,500 45,800 4.8211 0.914 0.914 0.942 0.909 0.914 50,159 0.9131 -3.50%
2004-09-07 0 5.000 4.850 5.000 - - 500 2,350 4.7000 0.947 0.919 0.947 - - 2,640 0.8902 -1.96%
2004-09-06 0 5.100 5.000 5.100 4.900 5.100 101,000 514,900 5.0980 0.966 0.947 0.966 0.928 0.966 533,264 0.9656 5.15%
2004-09-03 0 4.850 4.850 4.900 4.800 4.850 8,250 39,925 4.8394 0.919 0.919 0.928 0.909 0.919 43,559 0.9166 -1.52%
2004-09-02 0 4.925 4.925 5.000 4.925 4.925 5,000 24,625 4.9250 0.933 0.933 0.947 0.933 0.933 26,399 0.9328 0.00%
2004-09-01 0 4.925 4.900 5.100 - - 500 2,550 5.1000 0.933 0.928 0.966 - - 2,640 0.9659 0.00%
2004-08-31 0 4.925 4.900 5.000 4.925 5.100 14,800 74,290 5.0196 0.933 0.928 0.947 0.933 0.966 78,142 0.9507 -1.50%
2004-08-30 0 5.000 5.000 5.200 5.000 5.100 10,050 50,323 5.0073 0.947 0.947 0.985 0.947 0.966 53,062 0.9484 -1.96%
2004-08-27 0 5.100 5.100 5.200 5.100 5.200 35,750 185,231 5.1813 0.966 0.966 0.985 0.966 0.985 188,754 0.9813 -1.92%
2004-08-26 0 5.200 5.150 5.200 5.150 5.200 420,250 2,178,175 5.1830 0.985 0.975 0.985 0.975 0.985 2,218,855 0.9817 0.97%
2004-08-25 0 5.150 5.150 5.200 5.150 5.200 345,000 1,789,250 5.1862 0.975 0.975 0.985 0.975 0.985 1,821,546 0.9823 -8.04%
2004-08-24 0 5.600 5.550 5.750 5.550 5.600 12,600 69,970 5.5532 1.061 1.051 1.089 1.051 1.061 66,526 1.0518 0.90%
2004-08-23 0 5.550 5.550 5.900 - - 900 4,815 5.3500 1.051 1.051 1.117 - - 4,752 1.0133 0.00%
2004-08-20 0 5.550 5.550 6.000 5.550 5.600 77,500 430,100 5.5497 1.051 1.051 1.136 1.051 1.061 409,188 1.0511 -0.89%
2004-08-19 0 5.600 5.550 - - - 650 3,445 5.3000 1.061 1.051 - - - 3,432 1.0038 0.00%
2004-08-18 0 5.600 5.550 - - - 0 0 - 1.061 1.051 - - - 0 - 0.00%
2004-08-17 0 5.600 5.650 - - - 0 0 - 1.061 1.070 - - - 0 - 0.90%
2004-08-16 0 5.550 5.550 - 5.550 5.550 4,000 22,200 5.5500 1.051 1.051 - 1.051 1.051 21,119 1.0512 -0.89%
2004-08-13 0 5.600 5.550 - - - 0 0 - 1.061 1.051 - - - 0 - 0.00%
2004-08-12 0 5.600 5.550 - - - 0 0 - 1.061 1.051 - - - 0 - 0.00%
2004-08-11 0 5.600 5.600 5.750 5.550 5.550 11,150 62,008 5.5613 1.061 1.061 1.089 1.051 1.051 58,870 1.0533 0.00%
2004-08-10 0 5.600 5.600 5.800 5.600 5.600 3,750 21,000 5.6000 1.061 1.061 1.099 1.061 1.061 19,799 1.0606 1.82%
2004-08-09 0 5.500 5.500 5.600 5.500 5.600 5,450 30,160 5.5339 1.042 1.042 1.061 1.042 1.061 28,775 1.0481 -7.56%
2004-08-06 0 5.950 5.500 5.950 6.000 6.000 1,000 6,000 6.0000 1.127 1.042 1.127 1.136 1.136 5,280 1.1364 8.18%
2004-08-05 0 5.500 5.500 5.850 5.500 5.700 4,200 23,775 5.6607 1.042 1.042 1.108 1.042 1.080 22,175 1.0721 0.92%
2004-08-04 0 5.450 5.450 5.800 5.450 5.450 11,800 64,310 5.4500 1.032 1.032 1.099 1.032 1.032 62,302 1.0322 -2.68%
2004-08-03 0 5.600 5.600 5.750 5.450 5.600 35,250 192,890 5.4721 1.061 1.061 1.089 1.032 1.061 186,115 1.0364 -4.27%
2004-08-02 0 5.850 5.200 5.850 5.250 5.850 8,500 45,880 5.3976 1.108 0.985 1.108 0.994 1.108 44,879 1.0223 -1.68%
2004-07-30 0 5.950 5.200 5.950 4.400 6.600 23,300 128,198 5.5021 1.127 0.985 1.127 0.833 1.250 123,020 1.0421 -9.85%
2004-07-29 0 6.600 - 6.600 6.600 7.000 24,400 167,040 6.8459 1.250 - 1.250 1.250 1.326 128,828 1.2966 -17.91%
2004-07-28 0 0.201 0.190 0.201 0.190 0.201 110,000 21,360 0.1942 1.523 1.439 1.523 1.439 1.523 14,520 1.4711 5.79%
2004-07-27 0 0.190 0.190 0.204 0.190 0.196 80,000 15,440 0.1930 1.439 1.439 1.545 1.439 1.485 10,560 1.4622 -3.06%
2004-07-26 0 0.196 0.188 0.203 0.196 0.203 530,000 105,490 0.1990 1.485 1.424 1.538 1.485 1.538 69,958 1.5079 0.51%
2004-07-23 0 0.195 0.195 0.205 0.195 0.205 310,000 62,400 0.2013 1.477 1.477 1.553 1.477 1.553 40,919 1.5250 -4.88%
2004-07-22 0 0.205 0.186 - 0.190 0.205 934,000 187,448 0.2007 1.553 1.409 - 1.439 1.553 123,284 1.5205 5.67%
2004-07-21 0 0.194 0.187 0.194 0.186 0.194 972,000 183,786 0.1891 1.470 1.417 1.470 1.409 1.470 128,300 1.4325 -1.52%
2004-07-20 0 0.197 0.190 0.197 0.195 0.200 230,000 45,180 0.1964 1.492 1.439 1.492 1.477 1.515 30,359 1.4882 -1.50%
2004-07-19 0 0.200 0.193 0.201 0.180 0.215 3,228,000 634,466 0.1966 1.515 1.462 1.523 1.364 1.629 426,083 1.4891 -9.09%
2004-07-16 0 0.220 0.220 0.226 0.220 0.220 100,000 22,000 0.2200 1.667 1.667 1.712 1.667 1.667 13,200 1.6667 -0.45%
2004-07-15 0 0.221 0.221 0.222 0.221 0.222 410,000 91,062 0.2221 1.674 1.674 1.682 1.674 1.682 54,118 1.6826 -0.90%
2004-07-14 0 0.223 0.223 0.230 0.215 0.234 658,000 149,456 0.2271 1.689 1.689 1.742 1.629 1.773 86,853 1.7208 -0.45%
2004-07-13 0 0.224 0.224 0.230 0.223 0.235 1,514,000 346,352 0.2288 1.697 1.697 1.742 1.689 1.780 199,842 1.7331 -5.88%
2004-07-12 0 0.238 0.232 0.239 0.216 0.250 2,912,000 684,438 0.2350 1.803 1.758 1.811 1.636 1.894 384,373 1.7807 1.28%
2004-07-09 0 0.235 0.235 0.240 0.232 0.250 3,312,000 798,278 0.2410 1.780 1.780 1.818 1.758 1.894 437,171 1.8260 2.17%
2004-07-08 0 0.230 0.218 0.222 0.212 0.230 974,000 217,414 0.2232 1.742 1.652 1.682 1.606 1.742 128,564 1.6911 5.50%
2004-07-07 0 0.218 0.218 0.223 0.215 0.226 1,890,000 418,108 0.2212 1.652 1.652 1.689 1.629 1.712 249,473 1.6760 0.46%
2004-07-06 0 0.217 0.217 0.230 0.206 0.226 1,376,000 295,272 0.2146 1.644 1.644 1.742 1.561 1.712 181,627 1.6257 3.83%
2004-07-05 0 0.209 0.209 0.214 0.209 0.225 2,250,000 486,620 0.2163 1.583 1.583 1.621 1.583 1.705 296,991 1.6385 1.95%
2004-07-02 0 0.205 0.205 0.223 0.205 0.210 622,000 129,010 0.2074 1.553 1.553 1.689 1.553 1.591 82,102 1.5713 1.99%
2004-06-30 0 0.201 0.201 0.205 0.191 0.210 2,886,000 580,910 0.2013 1.523 1.523 1.553 1.447 1.591 380,941 1.5249 -4.29%
2004-06-29 0 0.210 0.207 0.210 0.208 0.225 2,254,000 486,008 0.2156 1.591 1.568 1.591 1.576 1.705 297,519 1.6335 -4.55%
2004-06-28 0 0.220 0.210 0.220 0.200 0.225 1,608,000 341,810 0.2126 1.667 1.591 1.667 1.515 1.705 212,250 1.6104 8.37%
2004-06-25 0 0.203 0.200 0.210 0.203 0.235 2,158,000 476,618 0.2209 1.538 1.515 1.591 1.538 1.780 284,848 1.6732 -11.74%
2004-06-24 0 0.230 0.226 0.231 0.220 0.233 33,302,000 7,682,304 0.2307 1.742 1.712 1.750 1.667 1.765 4,395,735 1.7477 -4.17%
2004-06-23 0 0.240 0.235 0.240 0.222 0.250 2,170,000 507,498 0.2339 1.818 1.780 1.818 1.682 1.894 286,432 1.7718 2.56%
2004-06-21 0 0.234 0.234 0.235 0.213 0.243 4,442,000 1,065,558 0.2399 1.773 1.773 1.780 1.614 1.841 586,327 1.8173 -2.50%
2004-06-18 0 0.240 - 0.240 0.233 0.247 8,530,000 2,095,150 0.2456 1.818 - 1.818 1.765 1.871 1,125,927 1.8608 -4.00%
2004-06-17 0 0.250 0.248 0.249 0.218 0.250 5,856,000 1,414,588 0.2416 1.894 1.879 1.886 1.652 1.894 772,969 1.8301 3.73%
2004-06-16 0 0.241 0.230 0.246 0.215 0.250 8,780,000 2,087,520 0.2378 1.826 1.742 1.864 1.629 1.894 1,158,926 1.8013 -3.60%
2004-06-15 0 0.250 0.249 0.250 0.250 0.250 11,248,000 2,812,000 0.2500 1.894 1.886 1.894 1.894 1.894 1,484,692 1.8940 -1.96%
2004-06-14 0 0.255 0.250 0.255 0.249 0.255 15,300,000 3,853,250 0.2518 1.932 1.894 1.932 1.886 1.932 2,019,541 1.9080 -1.92%
2004-06-11 0 0.260 0.255 0.260 0.255 0.270 10,202,000 2,656,060 0.2603 1.970 1.932 1.970 1.932 2.046 1,346,624 1.9724 0.00%
2004-06-10 0 0.260 0.255 0.260 0.245 0.260 13,066,000 3,262,732 0.2497 1.970 1.932 1.970 1.856 1.970 1,724,661 1.8918 0.00%
2004-06-09 0 0.260 0.260 0.265 0.245 0.275 10,948,000 2,818,210 0.2574 1.970 1.970 2.008 1.856 2.083 1,445,094 1.9502 -5.45%
2004-06-08 0 0.275 0.270 0.280 0.265 0.325 27,940,000 8,133,900 0.2911 2.083 2.046 2.121 2.008 2.462 3,687,972 2.2055 -12.70%
2004-06-07 0 0.315 0.315 0.320 0.211 0.340 49,564,000 14,744,590 0.2975 2.386 2.386 2.424 1.599 2.576 6,542,256 2.2537 112.84%
2004-06-04 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 1.121 - - - - 0 - 0.00%
2004-05-21 0 0.148 - 0.144 0.140 0.172 6,458,000 1,010,166 0.1564 1.121 - 1.091 1.061 1.303 852,431 1.1850 -5.13%
2004-05-20 0 0.156 0.156 0.180 0.156 0.200 440,000 74,010 0.1682 1.182 1.182 1.364 1.182 1.515 58,078 1.2743 -2.50%
2004-05-19 0 0.160 0.160 - - - 0 0 - 1.212 1.212 - - - 0 - 10.34%
2004-05-18 0 0.145 0.141 0.147 0.145 0.172 2,640,000 390,440 0.1479 1.099 1.068 1.114 1.099 1.303 348,470 1.1204 0.00%
2004-05-17 0 0.145 0.138 0.140 0.140 0.165 3,480,000 523,670 0.1505 1.099 1.045 1.061 1.061 1.250 459,347 1.1400 -3.33%
2004-05-14 0 0.150 0.150 0.155 0.150 0.166 2,238,000 345,940 0.1546 1.136 1.136 1.174 1.136 1.258 295,407 1.1711 -6.25%
2004-05-13 0 0.160 0.157 0.160 0.157 0.187 3,940,000 667,980 0.1695 1.212 1.189 1.212 1.189 1.417 520,065 1.2844 -10.61%
2004-05-12 0 0.179 0.179 0.185 0.177 0.195 3,810,000 702,620 0.1844 1.356 1.356 1.402 1.341 1.477 502,905 1.3971 0.00%
2004-05-11 0 0.179 0.171 0.179 0.171 0.199 11,504,000 2,137,398 0.1858 1.356 1.295 1.356 1.295 1.508 1,518,483 1.4076 -3.24%
2004-05-10 0 0.185 - 0.185 0.182 0.220 2,356,000 489,754 0.2079 1.402 - 1.402 1.379 1.667 310,983 1.5749 -13.95%
2004-05-07 0 0.215 0.211 0.212 0.212 0.248 6,722,000 1,530,790 0.2277 1.629 1.599 1.606 1.606 1.879 887,278 1.7253 -10.42%
2004-05-06 0 0.240 0.215 0.240 0.240 0.240 20,000 4,800 0.2400 1.818 1.629 1.818 1.818 1.818 2,640 1.8182 11.63%
2004-05-05 0 0.215 0.212 0.220 0.215 0.239 3,548,000 821,388 0.2315 1.629 1.606 1.667 1.629 1.811 468,322 1.7539 -3.59%
2004-05-04 0 0.223 0.222 0.223 0.223 0.233 890,000 202,320 0.2273 1.689 1.682 1.689 1.689 1.765 117,477 1.7222 0.45%
2004-05-03 0 0.222 0.220 0.222 0.211 0.246 1,728,000 397,200 0.2299 1.682 1.667 1.682 1.599 1.864 228,089 1.7414 -1.33%
2004-04-30 0 0.225 0.225 0.235 0.214 0.265 17,050,000 4,038,040 0.2368 1.705 1.705 1.780 1.621 2.008 2,250,534 1.7943 -10.00%
2004-04-29 0 0.250 0.245 0.250 0.250 0.310 15,378,000 4,084,780 0.2656 1.894 1.856 1.894 1.894 2.349 2,029,836 2.0124 -9.09%
2004-04-28 0 0.275 0.280 0.300 0.275 0.355 10,906,000 3,451,480 0.3165 2.083 2.121 2.273 2.083 2.689 1,439,550 2.3976 -11.29%
2004-04-27 0 0.310 0.305 0.320 0.300 0.375 5,500,000 1,903,250 0.3460 2.349 2.311 2.424 2.273 2.841 725,979 2.6216 -11.43%
2004-04-26 0 0.350 - 0.350 0.350 0.400 4,302,000 1,701,270 0.3955 2.652 - 2.652 2.652 3.030 567,847 2.9960 -11.39%
2004-04-23 0 0.395 0.390 0.400 0.395 0.400 4,750,000 1,899,750 0.3999 2.993 2.955 3.030 2.993 3.030 626,982 3.0300 -1.25%
2004-04-22 0 0.400 0.395 0.400 0.400 0.400 3,554,000 1,421,600 0.4000 3.030 2.993 3.030 3.030 3.030 469,114 3.0304 0.00%
2004-04-21 0 0.400 0.380 0.405 0.400 0.405 2,728,000 1,103,400 0.4045 3.030 2.879 3.068 3.030 3.068 360,085 3.0643 0.00%
2004-04-20 0 0.400 0.395 0.400 0.395 0.410 3,050,000 1,226,600 0.4022 3.030 2.993 3.030 2.993 3.106 402,588 3.0468 0.00%
2004-04-19 0 0.400 0.395 0.400 0.400 0.405 5,788,000 2,329,640 0.4025 3.030 2.993 3.030 3.030 3.068 763,994 3.0493 -3.61%
2004-04-16 0 0.415 0.405 0.415 0.410 0.420 3,890,000 1,611,550 0.4143 3.144 3.068 3.144 3.106 3.182 513,465 3.1386 0.00%
2004-04-15 0 0.415 0.410 0.415 0.410 0.415 4,652,000 1,930,330 0.4149 3.144 3.106 3.144 3.106 3.144 614,046 3.1436 1.22%
2004-04-14 0 0.410 0.410 0.415 0.410 0.420 9,838,000 4,090,660 0.4158 3.106 3.106 3.144 3.106 3.182 1,298,578 3.1501 -3.53%
2004-04-13 0 0.425 0.410 0.425 0.405 0.430 16,236,000 6,859,230 0.4225 3.220 3.106 3.220 3.068 3.258 2,143,089 3.2006 1.19%
2004-04-08 0 0.420 0.415 0.425 0.420 0.430 9,996,000 4,224,030 0.4226 3.182 3.144 3.220 3.182 3.258 1,319,433 3.2014 -2.33%
2004-04-07 0 0.430 0.425 0.430 0.415 0.440 9,530,000 4,108,380 0.4311 3.258 3.220 3.258 3.144 3.333 1,257,923 3.2660 -2.27%
2004-04-06 0 0.440 0.435 0.440 0.430 0.440 18,342,000 8,019,940 0.4372 3.333 3.296 3.333 3.258 3.333 2,421,073 3.3126 2.33%
2004-04-02 0 0.430 0.425 0.430 0.410 0.435 21,132,000 8,968,300 0.4244 3.258 3.220 3.258 3.106 3.296 2,789,342 3.2152 2.38%
2004-04-01 0 0.420 0.405 0.420 0.400 0.420 5,866,000 2,372,020 0.4044 3.182 3.068 3.182 3.030 3.182 774,289 3.0635 7.69%
2004-03-31 0 0.390 0.380 0.405 0.390 0.400 570,000 224,000 0.3930 2.955 2.879 3.068 2.955 3.030 75,238 2.9772 -1.27%
2004-03-30 0 0.395 0.390 0.410 0.395 0.405 988,000 395,010 0.3998 2.993 2.955 3.106 2.993 3.068 130,412 3.0289 -1.25%
2004-03-29 0 0.400 0.395 0.405 0.400 0.405 3,130,000 1,236,970 0.3952 3.030 2.993 3.068 3.030 3.068 413,148 2.9940 0.00%
2004-03-26 0 0.400 0.400 0.405 0.400 0.405 3,092,000 1,251,810 0.4049 3.030 3.030 3.068 3.030 3.068 408,132 3.0672 -1.23%
2004-03-25 0 0.405 0.395 0.405 0.400 0.405 384,000 155,120 0.4040 3.068 2.993 3.068 3.030 3.068 50,687 3.0604 1.25%
2004-03-24 0 0.400 0.400 0.405 0.400 0.410 3,672,000 1,498,210 0.4080 3.030 3.030 3.068 3.030 3.106 484,690 3.0911 0.00%
2004-03-23 0 0.400 0.395 0.410 0.390 0.410 5,614,000 2,277,380 0.4057 3.030 2.993 3.106 2.955 3.106 741,026 3.0733 8.11%
2004-03-22 0 0.370 0.370 0.390 0.370 0.390 620,000 233,100 0.3760 2.803 2.803 2.955 2.803 2.955 81,838 2.8483 0.00%
2004-03-19 0 0.370 0.365 0.375 0.365 0.385 1,520,000 563,900 0.3710 2.803 2.765 2.841 2.765 2.917 200,634 2.8106 1.37%
2004-03-18 0 0.365 0.365 0.380 0.365 0.380 390,000 145,700 0.3736 2.765 2.765 2.879 2.765 2.879 51,478 2.8303 0.00%
2004-03-17 0 0.365 0.360 0.375 0.350 0.375 1,792,290 650,754 0.3631 2.765 2.727 2.841 2.652 2.841 236,575 2.7507 1.39%
2004-03-16 0 0.360 0.355 0.360 0.350 0.375 298,000 105,800 0.3550 2.727 2.689 2.727 2.652 2.841 39,335 2.6897 0.00%
2004-03-15 0 0.360 0.360 0.380 0.360 0.380 718,000 263,540 0.3670 2.727 2.727 2.879 2.727 2.879 94,773 2.7807 -2.70%
2004-03-12 0 0.370 0.320 0.370 0.345 0.370 648,000 236,650 0.3652 2.803 2.424 2.803 2.614 2.803 85,533 2.7668 5.71%
2004-03-11 0 0.350 0.340 0.380 0.350 0.350 50,000 17,500 0.3500 2.652 2.576 2.879 2.652 2.652 6,600 2.6516 -2.78%
2004-03-10 0 0.360 0.350 0.370 0.350 0.370 808,000 290,300 0.3593 2.727 2.652 2.803 2.652 2.803 106,653 2.7219 2.86%
2004-03-09 0 0.350 0.330 0.370 - - 0 0 - 2.652 2.500 2.803 - - 0 - 0.00%
2004-03-08 0 0.350 0.320 0.370 0.350 0.350 250,000 87,500 0.3500 2.652 2.424 2.803 2.652 2.652 32,999 2.6516 -5.41%
2004-03-05 0 0.370 0.360 0.375 0.355 0.380 480,000 176,860 0.3685 2.803 2.727 2.841 2.689 2.879 63,358 2.7914 5.71%
2004-03-04 0 0.350 0.340 0.365 0.350 0.360 300,000 106,750 0.3558 2.652 2.576 2.765 2.652 2.727 39,599 2.6958 0.00%
2004-03-03 0 0.350 0.340 0.350 0.330 0.360 830,000 283,700 0.3418 2.652 2.576 2.652 2.500 2.727 109,557 2.5895 -4.11%
2004-03-02 0 0.365 0.365 0.370 0.350 0.380 980,000 362,340 0.3697 2.765 2.765 2.803 2.652 2.879 129,356 2.8011 -3.95%
2004-03-01 0 0.380 0.360 0.380 0.360 0.420 1,494,000 560,530 0.3752 2.879 2.727 2.879 2.727 3.182 197,202 2.8424 2.70%
2004-02-27 0 0.370 0.375 0.380 0.355 0.380 2,450,000 909,640 0.3713 2.803 2.841 2.879 2.689 2.879 323,390 2.8128 -6.33%
2004-02-26 0 0.395 0.380 0.395 0.360 0.430 11,176,000 4,428,100 0.3962 2.993 2.879 2.993 2.727 3.258 1,475,189 3.0017 8.22%
2004-02-25 0 0.365 0.355 0.365 0.183 0.370 7,356,000 2,194,750 0.2984 2.765 2.689 2.765 1.386 2.803 970,963 2.2604 143.33%
2004-02-24 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2004-02-05 0 0.150 0.151 0.152 0.150 0.180 814,000 135,880 0.1669 1.136 1.144 1.152 1.136 1.364 107,445 1.2646 -17.13%
2004-02-04 0 0.181 - 0.189 0.181 0.181 26,000 4,706 0.1810 1.371 - 1.432 1.371 1.371 3,432 1.3713 0.00%
2004-02-03 0 0.181 0.181 0.190 0.181 0.190 42,000 7,746 0.1844 1.371 1.371 1.439 1.371 1.439 5,544 1.3972 -4.74%
2004-02-02 0 0.190 0.160 0.190 0.160 0.190 250,000 45,980 0.1839 1.439 1.212 1.439 1.212 1.439 32,999 1.3934 1.06%
2004-01-30 0 0.188 0.179 0.188 0.179 0.195 310,000 56,794 0.1832 1.424 1.356 1.424 1.356 1.477 40,919 1.3880 3.87%
2004-01-29 0 0.181 0.181 0.210 0.161 0.205 370,000 73,810 0.1995 1.371 1.371 1.591 1.220 1.553 48,839 1.5113 20.67%
2004-01-28 0 0.150 0.150 - 0.140 0.176 50,000 8,080 0.1616 1.136 1.136 - 1.061 1.333 6,600 1.2243 -10.71%
2004-01-27 0 0.168 0.120 - - - 0 0 - 1.273 0.909 - - - 0 - 0.00%
2004-01-26 0 0.168 - 0.184 0.168 0.168 50,000 8,400 0.1680 1.273 - 1.394 1.273 1.273 6,600 1.2728 -4.55%
2004-01-21 0 0.176 0.176 0.192 0.176 0.222 606,000 113,716 0.1877 1.333 1.333 1.455 1.333 1.682 79,990 1.4216 -17.76%
2004-01-20 0 0.214 0.198 0.214 0.151 0.222 356,000 63,054 0.1771 1.621 1.500 1.621 1.144 1.682 46,991 1.3418 50.70%
2004-01-19 0 0.142 0.142 - - - 0 0 - 1.076 1.076 - - - 0 - 1.43%
2004-01-16 0 0.140 0.140 - - - 473,000,000 56,760,000 0.1200 1.061 1.061 - - - 62,434,165 0.9091 0.72%
2004-01-15 0 0.139 0.135 - - - 0 0 - 1.053 1.023 - - - 0 - 0.00%
2004-01-14 0 0.139 0.139 0.147 - - 0 0 - 1.053 1.053 1.114 - - 0 - 0.00%
2004-01-13 0 0.139 0.132 - 0.139 0.139 100,000 13,900 0.1390 1.053 1.000 - 1.053 1.053 13,200 1.0531 0.00%
2004-01-12 0 0.139 0.139 - - - 0 0 - 1.053 1.053 - - - 0 - 0.00%
2004-01-09 0 0.139 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
2004-01-08 1 0.139 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
2004-01-07 1 0.139 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
2004-01-06 0 0.139 0.139 - 0.139 0.139 30,000 4,170 0.1390 1.053 1.053 - 1.053 1.053 3,960 1.0531 -4.14%
2004-01-05 0 0.145 - 0.163 0.145 0.163 110,000 16,460 0.1496 1.099 - 1.235 1.099 1.235 14,520 1.1336 -6.45%
2004-01-02 0 0.155 0.152 0.163 0.150 0.163 170,000 26,500 0.1559 1.174 1.152 1.235 1.136 1.235 22,439 1.1810 -9.36%
2003-12-31 0 0.171 0.165 0.171 0.170 0.171 1,000,000 170,600 0.1706 1.295 1.250 1.295 1.288 1.295 131,996 1.2925 -3.93%
2003-12-30 0 0.178 0.178 0.186 0.170 0.178 72,000 12,640 0.1756 1.349 1.349 1.409 1.288 1.349 9,504 1.3300 17.88%
2003-12-29 0 0.151 0.151 - 0.141 0.151 40,000 5,840 0.1460 1.144 1.144 - 1.068 1.144 5,280 1.1061 7.09%
2003-12-24 0 0.141 0.139 - - - 0 0 - 1.068 1.053 - - - 0 - 0.00%
2003-12-23 0 0.141 0.138 - - - 0 0 - 1.068 1.045 - - - 0 - 0.00%
2003-12-22 0 0.141 0.141 - 0.138 0.138 366,000 50,508 0.1380 1.068 1.068 - 1.045 1.045 48,311 1.0455 2.17%
2003-12-19 0 0.138 0.138 - - - 0 0 - 1.045 1.045 - - - 0 - 15.00%
2003-12-18 0 0.120 0.120 - 0.100 0.100 2,000 200 0.1000 0.909 0.909 - 0.758 0.758 264 0.7576 -20.00%
2003-12-17 0 0.150 - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2003-12-16 0 0.150 0.150 - 0.150 0.150 200,000 30,000 0.1500 1.136 1.136 - 1.136 1.136 26,399 1.1364 0.00%
2003-12-15 0 0.150 0.150 0.163 0.150 0.150 1,000,000 150,000 0.1500 1.136 1.136 1.235 1.136 1.136 131,996 1.1364 -3.23%
2003-12-12 0 0.155 0.147 - - - 0 0 - 1.174 1.114 - - - 0 - 0.00%
2003-12-11 0 0.155 - - - - 0 0 - 1.174 - - - - 0 - 0.00%
2003-12-10 0 0.155 0.150 - - - 0 0 - 1.174 1.136 - - - 0 - 0.00%
2003-12-09 0 0.155 0.155 - 0.150 0.150 150,000 22,500 0.1500 1.174 1.174 - 1.136 1.136 19,799 1.1364 0.00%
2003-12-08 0 0.155 0.145 - - - 0 0 - 1.174 1.099 - - - 0 - 0.00%
2003-12-05 0 0.155 0.149 0.161 0.155 0.161 560,000 89,560 0.1599 1.174 1.129 1.220 1.174 1.220 73,918 1.2116 -8.28%
2003-12-04 0 0.169 0.162 - - - 0 0 - 1.280 1.227 - - - 0 - 0.00%
2003-12-03 0 0.169 0.161 0.177 - - 0 0 - 1.280 1.220 1.341 - - 0 - 0.00%
2003-12-02 0 0.169 0.151 0.177 - - 0 0 - 1.280 1.144 1.341 - - 0 - 0.00%
2003-12-01 0 0.169 - 0.175 0.169 0.169 30,000 5,070 0.1690 1.280 - 1.326 1.280 1.280 3,960 1.2803 4.97%
2003-11-28 0 0.161 0.152 0.169 - - 0 0 - 1.220 1.152 1.280 - - 0 - 0.00%
2003-11-27 0 0.161 0.153 0.171 - - 0 0 - 1.220 1.159 1.295 - - 0 - 0.00%
2003-11-26 0 0.161 0.153 0.171 - - 0 0 - 1.220 1.159 1.295 - - 0 - 0.00%
2003-11-25 0 0.161 0.153 0.161 0.153 0.161 2,010,000 323,530 0.1610 1.220 1.159 1.220 1.159 1.220 265,312 1.2194 7.33%
2003-11-24 0 0.150 0.150 0.160 0.150 0.161 220,000 35,190 0.1600 1.136 1.136 1.212 1.136 1.220 29,039 1.2118 -1.32%
2003-11-21 0 0.152 0.152 0.159 0.150 0.150 600,000 90,000 0.1500 1.152 1.152 1.205 1.136 1.136 79,198 1.1364 -3.80%
2003-11-20 0 0.158 0.150 0.158 0.145 0.159 6,790,000 1,064,070 0.1567 1.197 1.136 1.197 1.099 1.205 896,254 1.1872 3.95%
2003-11-19 0 0.152 0.152 0.155 - - 0 0 - 1.152 1.152 1.174 - - 0 - 0.66%
2003-11-18 0 0.151 0.160 0.170 0.150 0.163 1,510,000 232,630 0.1541 1.144 1.212 1.288 1.136 1.235 199,314 1.1672 -2.58%
2003-11-17 0 0.155 0.163 0.165 0.155 0.173 5,852,000 932,566 0.1594 1.174 1.235 1.250 1.174 1.311 772,441 1.2073 -6.06%
2003-11-14 0 0.165 0.165 0.177 0.165 0.173 3,440,000 574,154 0.1669 1.250 1.250 1.341 1.250 1.311 454,067 1.2645 -5.71%
2003-11-13 0 0.175 0.174 0.188 0.175 0.188 6,950,000 1,231,250 0.1772 1.326 1.318 1.424 1.326 1.424 917,373 1.3421 -3.31%
2003-11-12 0 0.181 0.180 - 0.181 0.183 3,000,000 547,000 0.1823 1.371 1.364 - 1.371 1.386 395,988 1.3814 -1.09%
2003-11-11 0 0.183 0.185 - 0.160 0.188 5,500,000 1,005,500 0.1828 1.386 1.402 - 1.212 1.424 725,979 1.3850 -7.11%
2003-11-10 0 0.197 - 0.208 - - 0 0 - 1.492 - 1.576 - - 0 - 0.00%
2003-11-07 0 0.197 0.180 - 0.195 0.197 950,000 185,750 0.1955 1.492 1.364 - 1.477 1.492 125,396 1.4813 1.03%
2003-11-06 0 0.195 - 0.210 - - 0 0 - 1.477 - 1.591 - - 0 - 0.00%
2003-11-05 0 0.195 0.188 - 0.188 0.195 960,000 180,900 0.1884 1.477 1.424 - 1.424 1.477 126,716 1.4276 3.72%
2003-11-04 0 0.188 0.182 - - - 0 0 - 1.424 1.379 - - - 0 - 0.00%
2003-11-03 0 0.188 0.181 - 0.188 0.188 1,000,000 188,000 0.1880 1.424 1.371 - 1.424 1.424 131,996 1.4243 0.00%
2003-10-31 0 0.188 0.182 0.196 0.188 0.188 570,000 107,160 0.1880 1.424 1.379 1.485 1.424 1.424 75,238 1.4243 -1.05%
2003-10-30 0 0.190 0.190 - - - 0 0 - 1.439 1.439 - - - 0 - 0.00%
2003-10-29 0 0.190 - - - - 0 0 - 1.439 - - - - 0 - 0.00%
2003-10-28 0 0.190 0.190 - 0.188 0.190 1,230,000 231,660 0.1883 1.439 1.439 - 1.424 1.439 162,355 1.4269 0.00%
2003-10-27 0 0.190 - 0.198 0.190 0.191 1,050,000 200,250 0.1907 1.439 - 1.500 1.439 1.447 138,596 1.4448 -0.52%
2003-10-24 0 0.191 0.183 0.199 - - 0 0 - 1.447 1.386 1.508 - - 0 - 0.00%
2003-10-23 0 0.191 0.191 0.199 0.191 0.191 1,056,000 201,696 0.1910 1.447 1.447 1.508 1.447 1.447 139,388 1.4470 -2.55%
2003-10-22 0 0.196 0.195 0.209 0.196 0.196 1,150,000 225,400 0.1960 1.485 1.477 1.583 1.485 1.485 151,796 1.4849 -2.49%
2003-10-21 0 0.201 0.201 0.213 0.201 0.210 1,180,000 241,430 0.2046 1.523 1.523 1.614 1.523 1.591 155,755 1.5501 -6.51%
2003-10-20 0 0.215 0.215 - 0.205 0.215 1,050,000 220,850 0.2103 1.629 1.629 - 1.553 1.629 138,596 1.5935 7.50%
2003-10-17 0 0.200 0.150 0.203 - - 0 0 - 1.515 1.136 1.538 - - 0 - 0.00%
2003-10-16 0 0.200 0.150 0.203 - - 0 0 - 1.515 1.136 1.538 - - 0 - 0.00%
2003-10-15 0 0.200 0.150 0.200 - - 0 0 - 1.515 1.136 1.515 - - 0 - 0.00%
2003-10-14 0 0.200 - 0.205 - - 0 0 - 1.515 - 1.553 - - 0 - 0.00%
2003-10-13 0 0.200 0.200 0.205 0.200 0.200 250,000 50,000 0.2000 1.515 1.515 1.553 1.515 1.515 32,999 1.5152 0.50%
2003-10-10 0 0.199 - 0.200 0.199 0.199 50,000 9,950 0.1990 1.508 - 1.515 1.508 1.508 6,600 1.5076 -0.50%
2003-10-09 0 0.200 0.181 0.200 0.189 0.200 346,000 68,652 0.1984 1.515 1.371 1.515 1.432 1.515 45,671 1.5032 1.52%
2003-10-08 0 0.197 0.140 0.197 - - 0 0 - 1.492 1.061 1.492 - - 0 - 0.00%
2003-10-07 0 0.197 0.160 0.198 0.197 0.197 50,000 9,850 0.1970 1.492 1.212 1.500 1.492 1.492 6,600 1.4925 -1.50%
2003-10-06 0 0.200 0.160 0.200 - - 0 0 - 1.515 1.212 1.515 - - 0 - -3.85%
2003-10-03 0 0.208 0.160 0.215 - - 0 0 - 1.576 1.212 1.629 - - 0 - 0.00%
2003-10-02 0 0.208 0.180 0.216 - - 0 0 - 1.576 1.364 1.636 - - 0 - 0.00%
2003-09-30 0 0.208 0.180 0.216 0.200 0.208 110,000 22,480 0.2044 1.576 1.364 1.636 1.515 1.576 14,520 1.5483 4.00%
2003-09-29 0 0.200 0.170 0.200 0.200 0.200 60,000 12,000 0.2000 1.515 1.288 1.515 1.515 1.515 7,920 1.5152 0.00%
2003-09-26 0 0.200 0.185 - - - 0 0 - 1.515 1.402 - - - 0 - 0.00%
2003-09-25 0 0.200 0.150 0.200 0.199 0.205 330,000 66,300 0.2009 1.515 1.136 1.515 1.508 1.553 43,559 1.5221 0.50%
2003-09-24 0 0.199 0.191 0.205 0.199 0.199 20,000 3,980 0.1990 1.508 1.447 1.553 1.508 1.508 2,640 1.5076 4.74%
2003-09-23 0 0.190 0.150 0.198 - - 0 0 - 1.439 1.136 1.500 - - 0 - 0.00%
2003-09-22 0 0.190 0.190 - - - 0 0 - 1.439 1.439 - - - 0 - 0.00%
2003-09-19 0 0.190 0.190 - 0.190 0.190 10,000 1,900 0.1900 1.439 1.439 - 1.439 1.439 1,320 1.4394 0.00%
2003-09-18 0 0.190 0.180 0.200 0.180 0.190 160,000 30,300 0.1894 1.439 1.364 1.515 1.364 1.439 21,119 1.4347 8.57%
2003-09-17 0 0.175 0.175 0.220 - - 0 0 - 1.326 1.326 1.667 - - 0 - 2.94%
2003-09-16 0 0.170 0.170 - 0.170 0.170 10,000 1,700 0.1700 1.288 1.288 - 1.288 1.288 1,320 1.2879 -11.92%
2003-09-15 0 0.193 0.192 0.200 0.193 0.200 150,000 29,300 0.1953 1.462 1.455 1.515 1.462 1.515 19,799 1.4798 -3.50%
2003-09-11 0 0.200 0.192 0.202 - - 0 0 - 1.515 1.455 1.530 - - 0 - 0.00%
2003-09-10 0 0.200 0.130 - - - 0 0 - 1.515 0.985 - - - 0 - 0.00%
2003-09-09 0 0.200 0.150 0.200 - - 0 0 - 1.515 1.136 1.515 - - 0 - -2.44%
2003-09-08 0 0.205 - 0.205 - - 0 0 - 1.553 - 1.553 - - 0 - 0.00%
2003-09-05 0 0.205 0.200 - 0.205 0.205 200,000 41,000 0.2050 1.553 1.515 - 1.553 1.553 26,399 1.5531 2.50%
2003-09-04 0 0.200 0.200 0.205 0.200 0.200 2,010,000 402,000 0.2000 1.515 1.515 1.553 1.515 1.515 265,312 1.5152 0.00%
2003-09-03 0 0.200 0.195 0.200 0.200 0.200 200,000 40,000 0.2000 1.515 1.477 1.515 1.515 1.515 26,399 1.5152 4.71%
2003-09-02 0 0.191 - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2003-09-01 0 0.191 0.188 - - - 0 0 - 1.447 1.424 - - - 0 - 0.00%
2003-08-29 0 0.191 0.191 0.200 0.190 0.190 50,000 9,500 0.1900 1.447 1.447 1.515 1.439 1.439 6,600 1.4394 -4.02%
2003-08-28 0 0.199 - - - - 0 0 - 1.508 - - - - 0 - 0.00%
2003-08-27 0 0.199 0.182 0.200 - - 0 0 - 1.508 1.379 1.515 - - 0 - 0.00%
2003-08-26 0 0.199 0.155 0.199 - - 0 0 - 1.508 1.174 1.508 - - 0 - 0.00%
2003-08-25 0 0.199 - 0.200 - - 0 0 - 1.508 - 1.515 - - 0 - 0.00%
2003-08-22 0 0.199 0.191 0.200 0.199 0.199 50,000 9,950 0.1990 1.508 1.447 1.515 1.508 1.508 6,600 1.5076 2.58%
2003-08-21 0 0.194 0.190 0.200 0.194 0.194 22,000 4,268 0.1940 1.470 1.439 1.515 1.470 1.470 2,904 1.4697 0.00%
2003-08-20 0 0.194 0.186 0.195 - - 0 0 - 1.470 1.409 1.477 - - 0 - 0.00%
2003-08-19 0 0.194 - 0.200 0.192 0.200 170,000 32,840 0.1932 1.470 - 1.515 1.455 1.515 22,439 1.4635 -0.51%
2003-08-18 0 0.195 0.195 0.199 0.193 0.193 76,000 14,668 0.1930 1.477 1.477 1.508 1.462 1.462 10,032 1.4622 0.00%
2003-08-15 0 0.195 0.192 0.200 - - 0 0 - 1.477 1.455 1.515 - - 0 - 0.00%
2003-08-14 0 0.195 0.192 0.200 0.195 0.195 40,000 7,800 0.1950 1.477 1.455 1.515 1.477 1.477 5,280 1.4773 2.63%
2003-08-13 0 0.190 0.190 0.200 0.190 0.190 32,000 6,080 0.1900 1.439 1.439 1.515 1.439 1.439 4,224 1.4394 -5.00%
2003-08-12 0 0.200 0.196 0.200 0.188 0.200 870,000 172,600 0.1984 1.515 1.485 1.515 1.424 1.515 114,837 1.5030 6.95%
2003-08-11 0 0.187 0.180 0.195 - - 0 0 - 1.417 1.364 1.477 - - 0 - 0.00%
2003-08-08 0 0.187 0.185 0.195 0.187 0.187 40,000 7,480 0.1870 1.417 1.402 1.477 1.417 1.417 5,280 1.4167 -4.10%
2003-08-07 0 0.195 0.187 0.198 - - 0 0 - 1.477 1.417 1.500 - - 0 - 0.00%
2003-08-06 0 0.195 0.190 - 0.190 0.195 138,000 26,720 0.1936 1.477 1.439 - 1.439 1.477 18,215 1.4669 6.56%
2003-08-05 0 0.183 0.175 0.190 - - 0 0 - 1.386 1.326 1.439 - - 0 - 0.00%
2003-08-04 0 0.183 0.175 0.190 - - 0 0 - 1.386 1.326 1.439 - - 0 - 0.00%
2003-08-01 0 0.183 0.183 0.190 - - 0 0 - 1.386 1.386 1.439 - - 0 - 0.00%
2003-07-31 0 0.183 0.183 0.190 0.180 0.180 400,000 72,000 0.1800 1.386 1.386 1.439 1.364 1.364 52,798 1.3637 -1.08%
2003-07-30 0 0.185 0.185 0.195 0.182 0.195 174,000 33,528 0.1927 1.402 1.402 1.477 1.379 1.477 22,967 1.4598 -5.61%
2003-07-29 0 0.196 0.175 - - - 0 0 - 1.485 1.326 - - - 0 - 0.00%
2003-07-28 0 0.196 - - - - 0 0 - 1.485 - - - - 0 - 0.00%
2003-07-25 0 0.196 0.196 0.200 0.195 0.200 400,000 79,500 0.1988 1.485 1.485 1.515 1.477 1.515 52,798 1.5057 3.16%
2003-07-24 0 0.190 0.190 - 0.190 0.190 50,000 9,500 0.1900 1.439 1.439 - 1.439 1.439 6,600 1.4394 0.00%
2003-07-23 0 0.190 0.190 0.198 0.190 0.190 80,000 15,200 0.1900 1.439 1.439 1.500 1.439 1.439 10,560 1.4394 0.00%
2003-07-22 0 0.190 0.182 0.190 - - 0 0 - 1.439 1.379 1.439 - - 0 - -2.56%
2003-07-21 0 0.195 0.188 0.195 0.195 0.200 380,000 75,000 0.1974 1.477 1.424 1.477 1.477 1.515 50,159 1.4953 1.56%
2003-07-18 0 0.192 0.185 0.192 0.190 0.200 406,000 78,184 0.1926 1.455 1.402 1.455 1.439 1.515 53,590 1.4589 1.05%
2003-07-17 0 0.190 0.186 0.198 0.170 0.200 766,000 143,310 0.1871 1.439 1.409 1.500 1.288 1.515 101,109 1.4174 12.43%
2003-07-16 0 0.169 0.162 0.170 0.169 0.169 76,000 12,844 0.1690 1.280 1.227 1.288 1.280 1.280 10,032 1.2803 -0.59%
2003-07-15 0 0.170 0.150 0.172 - - 0 0 - 1.288 1.136 1.303 - - 0 - 0.00%
2003-07-14 0 0.170 0.133 0.172 - - 0 0 - 1.288 1.008 1.303 - - 0 - 0.00%
2003-07-11 0 0.170 - 0.172 - - 0 0 - 1.288 - 1.303 - - 0 - 0.00%
2003-07-10 0 0.170 0.150 0.171 - - 0 0 - 1.288 1.136 1.295 - - 0 - 0.00%
2003-07-09 0 0.170 - 0.173 0.170 0.172 54,000 9,228 0.1709 1.288 - 1.311 1.288 1.303 7,128 1.2947 0.00%
2003-07-08 0 0.170 0.170 0.174 0.170 0.170 120,000 20,400 0.1700 1.288 1.288 1.318 1.288 1.288 15,840 1.2879 4.94%
2003-07-07 0 0.162 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-07-04 0 0.162 0.162 - - - 0 0 - 1.227 1.227 - - - 0 - 8.00%
2003-07-03 0 0.150 0.150 - - - 0 0 - 1.136 1.136 - - - 0 - 1.35%
2003-07-02 0 0.148 0.148 - 0.145 0.145 20,000 2,900 0.1450 1.121 1.121 - 1.099 1.099 2,640 1.0985 12.12%
2003-06-30 0 0.132 0.132 - 0.132 0.132 30,000 3,960 0.1320 1.000 1.000 - 1.000 1.000 3,960 1.0000 -5.71%
2003-06-27 1 0.140 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2003-06-26 0 0.140 0.140 0.145 0.140 0.146 340,000 49,070 0.1443 1.061 1.061 1.099 1.061 1.106 44,879 1.0934 -2.10%
2003-06-25 0 0.143 0.138 0.143 0.142 0.180 1,310,000 202,656 0.1547 1.083 1.045 1.083 1.076 1.364 172,915 1.1720 -19.21%
2003-06-24 0 0.177 0.177 - 0.157 0.169 80,000 12,840 0.1605 1.341 1.341 - 1.189 1.280 10,560 1.2159 12.74%
2003-06-23 0 0.157 0.149 - 0.141 0.157 80,000 11,680 0.1460 1.189 1.129 - 1.068 1.189 10,560 1.1061 8.28%
2003-06-20 0 0.145 0.145 0.159 0.142 0.209 5,498,000 860,738 0.1566 1.099 1.099 1.205 1.076 1.583 725,715 1.1861 -25.26%
2003-06-19 0 0.194 0.194 0.210 0.184 0.220 2,036,000 415,578 0.2041 1.470 1.470 1.591 1.394 1.667 268,744 1.5464 5.43%
2003-06-18 0 0.184 0.184 0.270 0.184 0.240 626,000 133,444 0.2132 1.394 1.394 2.046 1.394 1.818 82,630 1.6150 -25.81%
2003-06-17 0 0.248 0.240 0.265 0.248 0.248 30,000 7,440 0.2480 1.879 1.818 2.008 1.879 1.879 3,960 1.8788 3.33%
2003-06-16 0 0.240 0.240 - - - 0 0 - 1.818 1.818 - - - 0 - 0.00%
2003-06-13 0 0.240 0.240 - 0.240 0.240 60,000 14,400 0.2400 1.818 1.818 - 1.818 1.818 7,920 1.8182 0.00%
2003-06-12 0 0.240 0.240 - - - 0 0 - 1.818 1.818 - - - 0 - 0.00%
2003-06-11 0 0.240 0.240 - 0.230 0.240 360,000 83,800 0.2328 1.818 1.818 - 1.742 1.818 47,519 1.7635 4.35%
2003-06-10 0 0.230 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
2003-06-09 0 0.230 0.222 - - - 0 0 - 1.742 1.682 - - - 0 - 0.00%
2003-06-06 0 0.230 0.221 - - - 0 0 - 1.742 1.674 - - - 0 - 0.00%
2003-06-05 0 0.230 0.221 - 0.230 0.230 50,000 11,500 0.2300 1.742 1.674 - 1.742 1.742 6,600 1.7425 0.00%
2003-06-03 0 0.230 0.220 - 0.230 0.230 50,000 11,500 0.2300 1.742 1.667 - 1.742 1.742 6,600 1.7425 0.00%
2003-06-02 0 0.230 0.220 - 0.230 0.230 50,000 11,500 0.2300 1.742 1.667 - 1.742 1.742 6,600 1.7425 0.00%
2003-05-30 0 0.230 0.230 - - - 0 0 - 1.742 1.742 - - - 0 - 0.00%
2003-05-29 0 0.230 0.230 - - - 0 0 - 1.742 1.742 - - - 0 - 4.55%
2003-05-28 0 0.220 0.220 - - - 0 0 - 1.667 1.667 - - - 0 - 5.77%
2003-05-27 0 0.208 0.208 - - - 0 0 - 1.576 1.576 - - - 0 - 4.00%
2003-05-26 0 0.200 0.200 - - - 0 0 - 1.515 1.515 - - - 0 - 5.26%
2003-05-23 0 0.190 0.190 - - - 0 0 - 1.439 1.439 - - - 0 - 5.56%
2003-05-22 0 0.180 0.180 - - - 0 0 - 1.364 1.364 - - - 0 - 0.00%
2003-05-21 0 0.180 0.180 - - - 500,000 90,000 0.1800 1.364 1.364 - - - 65,998 1.3637 0.00%
2003-05-20 0 0.180 0.172 - 0.180 0.180 100,000 18,000 0.1800 1.364 1.303 - 1.364 1.364 13,200 1.3637 0.00%
2003-05-19 0 0.180 0.180 - 0.165 0.174 4,000 678 0.1695 1.364 1.364 - 1.250 1.318 528 1.2841 -22.08%
2003-05-16 0 0.231 - - - - 50,000 11,550 0.2310 1.750 - - - - 6,600 1.7501 0.00%
2003-05-15 0 0.231 0.231 - 0.230 0.231 5,850,000 1,348,100 0.2304 1.750 1.750 - 1.742 1.750 772,177 1.7458 0.87%
2003-05-14 0 0.229 0.229 - 0.225 0.230 990,000 227,450 0.2297 1.735 1.735 - 1.705 1.742 130,676 1.7406 -0.43%
2003-05-13 0 0.230 - 0.250 0.230 0.247 8,192,000 1,975,030 0.2411 1.742 - 1.894 1.742 1.871 1,081,312 1.8265 -6.12%
2003-05-12 0 0.245 0.244 0.260 0.241 0.245 6,500,000 1,592,340 0.2450 1.856 1.849 1.970 1.826 1.856 857,975 1.8559 0.00%
2003-05-09 0 0.245 0.240 0.260 - - 30,000 7,200 0.2400 1.856 1.818 1.970 - - 3,960 1.8182 0.00%
2003-05-07 0 0.245 0.233 0.260 0.245 0.245 50,000 12,250 0.2450 1.856 1.765 1.970 1.856 1.856 6,600 1.8561 -5.77%
2003-05-06 0 0.260 - 0.270 - - 0 0 - 1.970 - 2.046 - - 0 - 0.00%
2003-05-05 0 0.260 - 0.270 - - 0 0 - 1.970 - 2.046 - - 0 - 0.00%
2003-05-02 0 0.260 0.250 - 0.250 0.260 150,000 38,900 0.2593 1.970 1.894 - 1.894 1.970 19,799 1.9647 8.33%
2003-04-30 0 0.240 - 0.270 0.240 0.270 3,340,000 850,800 0.2547 1.818 - 2.046 1.818 2.046 440,867 1.9298 -4.00%
2003-04-29 0 0.250 0.250 0.270 0.250 0.270 1,080,000 290,000 0.2685 1.894 1.894 2.046 1.894 2.046 142,556 2.0343 -7.41%
2003-04-28 0 0.270 0.270 0.280 0.270 0.270 510,000 157,700 0.3092 2.046 2.046 2.121 2.046 2.046 67,318 2.3426 -12.90%
2003-04-25 0 0.310 0.285 0.310 0.280 0.365 7,210,000 2,317,400 0.3214 2.349 2.159 2.349 2.121 2.765 951,692 2.4350 -11.43%
2003-04-24 0 0.350 0.345 0.350 0.345 0.370 2,220,000 811,850 0.3657 2.652 2.614 2.652 2.614 2.803 293,031 2.7705 -5.41%
2003-04-23 0 0.370 0.360 0.370 0.375 0.380 6,700,000 2,522,500 0.3765 2.803 2.727 2.803 2.841 2.879 884,374 2.8523 -2.63%
2003-04-22 0 0.380 0.360 0.385 0.380 0.385 6,900,000 2,647,000 0.3836 2.879 2.727 2.917 2.879 2.917 910,773 2.9063 0.00%
2003-04-17 0 0.380 0.360 0.385 0.380 0.385 2,500,000 960,000 0.3840 2.879 2.727 2.917 2.879 2.917 329,990 2.9092 -1.30%
2003-04-16 0 0.385 0.360 0.390 0.385 0.385 500,000 192,500 0.3850 2.917 2.727 2.955 2.917 2.917 65,998 2.9168 1.32%
2003-04-15 0 0.380 0.360 0.385 0.360 0.380 6,464,000 2,439,340 0.3774 2.879 2.727 2.917 2.727 2.879 853,223 2.8590 -2.56%
2003-04-14 0 0.390 0.360 0.390 0.390 0.390 400,000 156,000 0.3900 2.955 2.727 2.955 2.955 2.955 52,798 2.9546 -1.27%
2003-04-11 0 0.395 0.360 0.400 0.395 0.395 500,000 197,500 0.3950 2.993 2.727 3.030 2.993 2.993 65,998 2.9925 -1.25%
2003-04-10 0 0.400 0.360 0.400 0.400 0.400 1,400,000 560,000 0.4000 3.030 2.727 3.030 3.030 3.030 184,795 3.0304 2.56%
2003-04-09 0 0.390 0.360 0.395 0.390 0.390 1,000,000 390,000 0.3900 2.955 2.727 2.993 2.955 2.955 131,996 2.9546 -1.27%
2003-04-08 0 0.395 0.360 0.395 0.395 0.395 2,900,000 1,145,500 0.3950 2.993 2.727 2.993 2.993 2.993 382,789 2.9925 1.28%
2003-04-07 0 0.390 0.370 0.395 0.360 0.395 1,300,000 506,200 0.3894 2.955 2.803 2.993 2.727 2.993 171,595 2.9500 -1.27%
2003-04-04 0 0.395 0.370 0.395 0.395 0.395 1,000,000 395,000 0.3950 2.993 2.803 2.993 2.993 2.993 131,996 2.9925 1.28%
2003-04-03 0 0.390 0.370 0.390 0.390 0.390 1,000,000 390,000 0.3900 2.955 2.803 2.955 2.955 2.955 131,996 2.9546 -1.27%
2003-04-02 0 0.395 0.370 0.400 0.395 0.400 5,600,000 2,223,500 0.3971 2.993 2.803 3.030 2.993 3.030 739,178 3.0081 2.60%
2003-04-01 0 0.385 0.370 0.385 0.385 0.395 5,100,000 2,004,500 0.3930 2.917 2.803 2.917 2.917 2.993 673,180 2.9777 -2.53%
2003-03-31 0 0.395 0.370 0.400 0.370 0.395 5,940,000 2,345,300 0.3948 2.993 2.803 3.030 2.803 2.993 784,057 2.9912 -1.25%
2003-03-28 0 0.400 0.375 0.400 0.400 0.400 3,000,000 1,200,000 0.4000 3.030 2.841 3.030 3.030 3.030 395,988 3.0304 0.00%
2003-03-27 0 0.400 0.380 0.405 0.390 0.410 1,600,000 634,000 0.3963 3.030 2.879 3.068 2.955 3.106 211,194 3.0020 2.56%
2003-03-26 0 0.390 0.370 0.390 0.400 0.400 600,000 238,000 0.3967 2.955 2.803 2.955 3.030 3.030 79,198 3.0051 -1.27%
2003-03-25 0 0.395 0.370 0.395 0.395 0.405 1,900,000 762,500 0.4013 2.993 2.803 2.993 2.993 3.068 250,793 3.0404 -2.47%
2003-03-24 0 0.405 0.380 0.410 0.405 0.410 3,000,000 1,217,500 0.4058 3.068 2.879 3.106 3.068 3.106 395,988 3.0746 0.00%
2003-03-21 0 0.405 0.370 0.410 0.405 0.420 8,520,000 3,497,400 0.4105 3.068 2.803 3.106 3.068 3.182 1,124,607 3.1099 -1.22%
2003-03-20 0 0.410 0.370 0.410 0.410 0.415 2,320,000 952,300 0.4105 3.106 2.803 3.106 3.106 3.144 306,231 3.1097 2.50%
2003-03-19 0 0.400 0.385 0.400 0.400 0.405 2,620,000 1,054,100 0.4023 3.030 2.917 3.030 3.030 3.068 345,830 3.0480 3.90%
2003-03-18 0 0.385 0.375 0.385 0.370 0.390 310,000 120,700 0.3894 2.917 2.841 2.917 2.803 2.955 40,919 2.9497 -1.28%
2003-03-17 0 0.390 0.370 0.390 0.380 0.400 300,000 118,000 0.3933 2.955 2.803 2.955 2.879 3.030 39,599 2.9799 -2.50%
2003-03-14 0 0.400 0.370 0.405 0.400 0.420 2,900,000 1,176,000 0.4055 3.030 2.803 3.068 3.030 3.182 382,789 3.0722 0.00%
2003-03-13 0 0.400 0.370 0.450 0.385 0.400 4,050,000 1,590,250 0.3927 3.030 2.803 3.409 2.917 3.030 534,584 2.9747 1.27%
2003-03-12 0 0.395 0.370 0.400 0.395 0.410 5,850,000 2,342,250 0.4004 2.993 2.803 3.030 2.993 3.106 772,177 3.0333 2.60%
2003-03-11 0 0.385 0.370 0.385 0.385 0.420 4,500,000 1,789,000 0.3976 2.917 2.803 2.917 2.917 3.182 593,983 3.0119 -1.28%
2003-03-10 0 0.390 0.390 0.400 0.380 0.415 1,700,000 698,500 0.4109 2.955 2.955 3.030 2.879 3.144 224,393 3.1128 -3.70%
2003-03-07 0 0.405 0.375 0.410 0.405 0.405 300,000 121,500 0.4050 3.068 2.841 3.106 3.068 3.068 39,599 3.0683 0.00%
2003-03-06 0 0.405 0.370 0.405 0.405 0.405 200,000 81,000 0.4050 3.068 2.803 3.068 3.068 3.068 26,399 3.0683 6.58%
2003-03-05 0 0.380 0.375 0.400 0.380 0.380 52,000 19,760 0.3800 2.879 2.841 3.030 2.879 2.879 6,864 2.8789 -7.32%
2003-03-04 0 0.410 0.375 0.410 0.410 0.410 300,000 123,000 0.4100 3.106 2.841 3.106 3.106 3.106 39,599 3.1062 3.80%
2003-03-03 0 0.395 0.395 0.400 0.375 0.375 180,000 73,500 0.4083 2.993 2.993 3.030 2.841 2.841 23,759 3.0935 -4.82%
2003-02-28 0 0.415 0.385 0.415 0.420 0.425 1,800,000 757,750 0.4210 3.144 2.917 3.144 3.182 3.220 237,593 3.1893 5.06%
2003-02-27 0 0.395 0.380 0.400 0.395 0.395 1,730,000 683,350 0.3950 2.993 2.879 3.030 2.993 2.993 228,353 2.9925 -2.47%
2003-02-26 0 0.405 0.380 0.410 0.405 0.415 2,500,000 1,025,500 0.4102 3.068 2.879 3.106 3.068 3.144 329,990 3.1077 0.00%
2003-02-25 0 0.405 0.385 0.410 0.405 0.420 1,100,000 453,000 0.4118 3.068 2.917 3.106 3.068 3.182 145,196 3.1199 -2.41%
2003-02-24 0 0.415 0.400 0.420 0.400 0.420 3,540,000 1,460,100 0.4125 3.144 3.030 3.182 3.030 3.182 467,266 3.1248 2.47%
2003-02-21 0 0.405 0.380 0.410 0.405 0.410 1,250,000 510,000 0.4080 3.068 2.879 3.106 3.068 3.106 164,995 3.0910 -1.22%
2003-02-20 0 0.410 0.400 0.415 0.410 0.415 2,000,000 825,000 0.4125 3.106 3.030 3.144 3.106 3.144 263,992 3.1251 -1.20%
2003-02-19 0 0.415 0.405 0.420 0.415 0.420 4,850,000 2,021,400 0.4168 3.144 3.068 3.182 3.144 3.182 640,181 3.1575 3.75%
2003-02-18 0 0.400 0.400 0.450 - - 0 0 - 3.030 3.030 3.409 - - 0 - 0.00%
2003-02-17 0 0.400 0.400 0.420 0.400 0.475 550,000 243,150 0.4421 3.030 3.030 3.182 3.030 3.599 72,598 3.3493 -14.89%
2003-02-14 0 0.470 0.435 0.475 0.415 0.500 2,080,000 969,800 0.4663 3.561 3.296 3.599 3.144 3.788 274,552 3.5323 13.25%
2003-02-13 0 0.415 0.395 0.420 0.410 0.415 4,740,000 1,966,900 0.4150 3.144 2.993 3.182 3.106 3.144 625,662 3.1437 0.00%
2003-02-12 0 0.415 0.395 0.420 0.415 0.415 1,500,000 622,500 0.4150 3.144 2.993 3.182 3.144 3.144 197,994 3.1440 2.47%
2003-02-11 0 0.405 0.390 0.405 0.405 0.405 4,000,000 1,620,000 0.4050 3.068 2.955 3.068 3.068 3.068 527,984 3.0683 -2.41%
2003-02-10 0 0.415 0.400 0.420 0.400 0.445 650,000 271,250 0.4173 3.144 3.030 3.182 3.030 3.371 85,797 3.1615 5.06%
2003-02-07 0 0.395 0.355 0.395 - - 0 0 - 2.993 2.689 2.993 - - 0 - 0.00%
2003-02-06 0 0.395 0.375 0.400 0.375 0.405 3,310,000 1,317,850 0.3981 2.993 2.841 3.030 2.841 3.068 436,907 3.0163 -1.25%
2003-02-05 0 0.400 0.350 0.405 0.400 0.415 2,200,000 900,000 0.4091 3.030 2.652 3.068 3.030 3.144 290,391 3.0993 -2.44%
2003-02-04 0 0.410 0.380 0.415 0.390 0.440 3,410,000 1,448,050 0.4246 3.106 2.879 3.144 2.955 3.333 450,107 3.2171 -2.38%
2003-01-30 0 0.420 0.410 0.440 0.415 0.435 2,370,000 985,650 0.4159 3.182 3.106 3.333 3.144 3.296 312,831 3.1507 1.20%
2003-01-29 0 0.415 0.380 0.420 0.415 0.425 2,200,000 928,000 0.4218 3.144 2.879 3.182 3.144 3.220 290,391 3.1957 -2.35%
2003-01-28 0 0.425 0.375 0.425 0.425 0.435 4,200,000 1,806,000 0.4300 3.220 2.841 3.220 3.220 3.296 554,384 3.2577 8.97%
2003-01-27 0 0.390 0.390 0.415 0.390 0.390 80,000 31,200 0.3900 2.955 2.955 3.144 2.955 2.955 10,560 2.9546 -7.14%
2003-01-24 0 0.420 0.395 0.420 0.425 0.425 3,514,000 1,493,450 0.4250 3.182 2.993 3.182 3.220 3.220 463,834 3.2198 0.00%
2003-01-23 0 0.420 0.400 0.420 0.400 0.440 4,214,000 1,834,350 0.4353 3.182 3.030 3.182 3.030 3.333 556,232 3.2978 0.00%
2003-01-22 0 0.420 0.405 0.425 0.420 0.440 5,900,000 2,517,000 0.4266 3.182 3.068 3.220 3.182 3.333 778,777 3.2320 2.44%
2003-01-21 0 0.410 0.410 0.425 0.410 0.445 4,158,000 1,826,900 0.4394 3.106 3.106 3.220 3.106 3.371 548,840 3.3287 -7.87%
2003-01-20 0 0.445 0.410 0.450 0.410 0.450 340,000 145,400 0.4276 3.371 3.106 3.409 3.106 3.409 44,879 3.2398 5.95%
2003-01-17 0 0.420 0.410 0.420 0.430 0.430 1,200,000 516,000 0.4300 3.182 3.106 3.182 3.258 3.258 158,395 3.2577 -2.33%
2003-01-16 0 0.430 0.410 0.430 0.410 0.435 2,262,000 982,770 0.4345 3.258 3.106 3.258 3.106 3.296 298,575 3.2915 -2.27%
2003-01-15 0 0.440 0.430 0.445 0.440 0.450 3,280,000 1,454,600 0.4435 3.333 3.258 3.371 3.333 3.409 432,947 3.3598 -2.22%
2003-01-14 0 0.450 0.430 0.450 0.450 0.460 2,250,000 1,021,500 0.4540 3.409 3.258 3.409 3.409 3.485 296,991 3.4395 0.00%
2003-01-13 0 0.450 0.430 0.450 0.430 0.475 2,994,000 1,361,320 0.4547 3.409 3.258 3.409 3.258 3.599 395,196 3.4447 0.00%
2003-01-10 0 0.450 0.430 0.455 0.450 0.450 2,200,000 990,000 0.4500 3.409 3.258 3.447 3.409 3.409 290,391 3.4092 -1.10%
2003-01-09 0 0.455 0.430 0.460 0.430 0.460 1,770,000 809,100 0.4571 3.447 3.258 3.485 3.258 3.485 233,633 3.4631 -1.09%
2003-01-08 0 0.460 0.430 0.465 0.455 0.465 4,200,000 1,932,500 0.4601 3.485 3.258 3.523 3.447 3.523 554,384 3.4859 2.22%
2003-01-07 0 0.450 0.435 0.455 0.450 0.465 3,600,000 1,644,000 0.4567 3.409 3.296 3.447 3.409 3.523 475,186 3.4597 -1.10%
2003-01-06 0 0.455 0.435 0.455 0.440 0.480 2,216,000 1,043,950 0.4711 3.447 3.296 3.447 3.333 3.636 292,503 3.5690 2.25%
2003-01-03 0 0.445 0.435 0.475 0.445 0.475 1,026,000 458,210 0.4466 3.371 3.296 3.599 3.371 3.599 135,428 3.3834 -2.20%
2003-01-02 0 0.455 0.440 0.455 0.440 0.470 1,042,000 489,280 0.4696 3.447 3.333 3.447 3.333 3.561 137,540 3.5574 -1.09%
2002-12-31 0 0.460 0.445 0.460 0.445 0.460 1,202,000 552,650 0.4598 3.485 3.371 3.485 3.371 3.485 158,659 3.4832 0.00%
2002-12-30 0 0.460 0.460 0.465 0.460 0.475 2,528,000 1,188,150 0.4700 3.485 3.485 3.523 3.485 3.599 333,686 3.5607 -3.16%
2002-12-27 0 0.475 0.460 0.480 0.475 0.475 3,110,000 1,477,250 0.4750 3.599 3.485 3.636 3.599 3.599 410,508 3.5986 0.00%
2002-12-24 0 0.475 0.460 0.475 0.475 0.475 2,610,000 1,239,750 0.4750 3.599 3.485 3.599 3.599 3.599 344,510 3.5986 0.00%
2002-12-23 0 0.475 0.460 0.475 0.475 0.475 4,050,000 1,923,750 0.4750 3.599 3.485 3.599 3.599 3.599 534,584 3.5986 0.00%
2002-12-20 0 0.475 0.460 0.475 0.460 0.480 2,916,000 1,384,990 0.4750 3.599 3.485 3.599 3.485 3.636 384,901 3.5983 1.06%
2002-12-19 0 0.470 0.470 0.480 0.460 0.480 3,682,000 1,746,880 0.4744 3.561 3.561 3.636 3.485 3.636 486,010 3.5943 0.00%
2002-12-18 0 0.470 0.460 0.475 0.470 0.475 3,000,000 1,424,000 0.4747 3.561 3.485 3.599 3.561 3.599 395,988 3.5961 -1.05%
2002-12-17 0 0.475 0.465 0.475 0.475 0.475 4,200,000 1,995,000 0.4750 3.599 3.523 3.599 3.599 3.599 554,384 3.5986 0.00%
2002-12-16 0 0.475 0.465 0.475 0.475 0.485 600,000 287,000 0.4783 3.599 3.523 3.599 3.599 3.674 79,198 3.6238 -1.04%
2002-12-13 0 0.480 0.465 0.480 0.465 0.480 846,000 405,480 0.4793 3.636 3.523 3.636 3.523 3.636 111,669 3.6311 0.00%
2002-12-12 0 0.480 0.465 0.480 0.470 0.485 1,300,000 625,150 0.4809 3.636 3.523 3.636 3.561 3.674 171,595 3.6432 -1.03%
2002-12-11 0 0.485 0.470 0.485 0.490 0.495 1,750,000 866,000 0.4949 3.674 3.561 3.674 3.712 3.750 230,993 3.7490 -1.02%
2002-12-10 0 0.490 0.475 0.490 0.460 0.490 4,560,000 2,178,600 0.4778 3.712 3.599 3.712 3.485 3.712 601,902 3.6195 2.08%
2002-12-09 0 0.480 0.470 0.480 0.490 0.490 1,000,000 490,000 0.4900 3.636 3.561 3.636 3.712 3.712 131,996 3.7122 -2.04%
2002-12-06 0 0.490 0.485 0.490 0.475 0.490 1,700,000 821,150 0.4830 3.712 3.674 3.712 3.599 3.712 224,393 3.6594 0.00%
2002-12-05 0 0.490 0.485 0.490 0.480 0.490 1,052,000 509,980 0.4848 3.712 3.674 3.712 3.636 3.712 138,860 3.6726 0.00%
2002-12-04 0 0.490 0.485 0.490 0.475 0.495 786,000 386,440 0.4917 3.712 3.674 3.712 3.599 3.750 103,749 3.7248 0.00%
2002-12-03 0 0.490 0.470 0.490 0.480 0.495 1,764,000 867,240 0.4916 3.712 3.561 3.712 3.636 3.750 232,841 3.7246 1.03%
2002-12-02 0 0.485 0.480 0.490 0.480 0.495 670,000 330,300 0.4930 3.674 3.636 3.712 3.636 3.750 88,437 3.7348 -2.02%
2002-11-29 0 0.495 0.485 0.495 0.495 0.495 2,500,000 1,237,500 0.4950 3.750 3.674 3.750 3.750 3.750 329,990 3.7501 0.00%
2002-11-28 0 0.495 0.485 0.495 0.495 0.495 2,500,000 1,237,500 0.4950 3.750 3.674 3.750 3.750 3.750 329,990 3.7501 0.00%
2002-11-27 0 0.495 0.485 0.495 0.490 0.510 2,940,000 1,472,400 0.5008 3.750 3.674 3.750 3.712 3.864 388,069 3.7942 -2.94%
2002-11-26 0 0.510 0.500 0.510 0.485 0.510 2,720,000 1,359,300 0.4997 3.864 3.788 3.864 3.674 3.864 359,029 3.7860 2.00%
2002-11-25 0 0.500 0.490 0.510 0.495 0.510 940,000 470,850 0.5009 3.788 3.712 3.864 3.750 3.864 124,076 3.7948 -1.96%
2002-11-22 0 0.510 0.500 0.510 0.500 0.510 1,800,000 912,000 0.5067 3.864 3.788 3.864 3.788 3.864 237,593 3.8385 0.00%
2002-11-21 0 0.510 0.495 0.510 0.500 0.520 1,350,000 693,000 0.5133 3.864 3.750 3.864 3.788 3.940 178,195 3.8890 2.00%
2002-11-20 0 0.500 0.495 0.500 0.500 0.500 2,130,000 1,065,000 0.5000 3.788 3.750 3.788 3.788 3.788 281,152 3.7880 0.00%
2002-11-19 0 0.500 0.495 0.500 0.495 0.500 2,670,000 1,327,400 0.4972 3.788 3.750 3.788 3.750 3.788 352,430 3.7664 -1.96%
2002-11-18 0 0.510 0.500 0.510 0.500 0.510 2,518,000 1,284,000 0.5099 3.864 3.788 3.864 3.788 3.864 332,366 3.8632 -1.92%
2002-11-15 0 0.520 0.500 0.520 0.520 0.520 1,700,000 884,000 0.5200 3.940 3.788 3.940 3.940 3.940 224,393 3.9395 0.00%
2002-11-14 0 0.520 0.510 0.520 0.510 0.520 2,710,000 1,382,200 0.5100 3.940 3.864 3.940 3.864 3.940 357,709 3.8640 1.96%
2002-11-13 0 0.510 0.500 0.510 0.500 0.520 2,660,000 1,347,200 0.5065 3.864 3.788 3.864 3.788 3.940 351,110 3.8370 0.00%
2002-11-12 0 0.510 0.500 0.510 0.510 0.510 2,200,000 1,122,000 0.5100 3.864 3.788 3.864 3.864 3.864 290,391 3.8637 -1.92%
2002-11-11 0 0.520 0.500 0.520 0.520 0.530 850,000 444,000 0.5224 3.940 3.788 3.940 3.940 4.015 112,197 3.9573 0.00%
2002-11-08 0 0.520 0.510 0.520 0.510 0.590 3,502,000 1,882,480 0.5375 3.940 3.864 3.940 3.864 4.470 462,250 4.0724 0.00%
2002-11-07 0 0.520 0.510 0.520 0.500 0.520 1,380,000 698,300 0.5060 3.940 3.864 3.940 3.788 3.940 182,155 3.8336 4.00%
2002-11-06 0 0.500 0.495 0.510 0.500 0.510 1,600,000 814,000 0.5088 3.788 3.750 3.864 3.788 3.864 211,194 3.8543 -1.96%
2002-11-05 0 0.510 0.500 0.510 0.500 0.520 2,750,000 1,429,400 0.5198 3.864 3.788 3.864 3.788 3.940 362,989 3.9379 -1.92%
2002-11-04 0 0.520 0.500 0.520 0.520 0.520 2,000,000 1,040,000 0.5200 3.940 3.788 3.940 3.940 3.940 263,992 3.9395 0.00%
2002-11-01 0 0.520 0.500 0.520 0.510 0.520 1,900,000 977,000 0.5142 3.940 3.788 3.940 3.864 3.940 250,793 3.8956 4.00%
2002-10-31 0 0.500 0.510 0.520 0.500 0.520 2,670,000 1,386,500 0.5193 3.788 3.864 3.940 3.788 3.940 352,430 3.9341 -5.66%
2002-10-30 0 0.530 0.520 0.530 0.490 0.530 2,860,000 1,438,300 0.5029 4.015 3.940 4.015 3.712 4.015 377,509 3.8100 3.92%
2002-10-29 0 0.510 0.500 0.510 0.495 0.520 2,010,000 1,027,150 0.5110 3.864 3.788 3.864 3.750 3.940 265,312 3.8715 -1.92%
2002-10-28 0 0.520 0.510 0.520 0.510 0.520 3,100,000 1,592,000 0.5135 3.940 3.864 3.940 3.864 3.940 409,188 3.8906 -1.89%
2002-10-25 0 0.530 0.510 0.530 0.510 0.530 2,100,000 1,111,000 0.5290 4.015 3.864 4.015 3.864 4.015 277,192 4.0081 1.92%
2002-10-24 0 0.520 0.510 0.520 0.510 0.520 2,170,000 1,128,800 0.5202 3.940 3.864 3.940 3.864 3.940 286,432 3.9409 -1.89%
2002-10-23 0 0.530 0.520 0.530 0.520 0.530 2,182,000 1,134,740 0.5200 4.015 3.940 4.015 3.940 4.015 288,016 3.9399 1.92%
2002-10-22 0 0.520 0.510 0.520 0.520 0.530 1,610,000 851,300 0.5288 3.940 3.864 3.940 3.940 4.015 212,514 4.0059 -3.70%
2002-10-21 0 0.540 0.530 0.540 0.520 0.540 1,550,000 822,700 0.5308 4.091 4.015 4.091 3.940 4.091 204,594 4.0211 3.85%
2002-10-18 0 0.520 0.510 0.530 0.510 0.520 3,644,000 1,877,740 0.5153 3.940 3.864 4.015 3.864 3.940 480,994 3.9039 0.00%
2002-10-17 0 0.520 0.510 0.520 0.520 0.530 2,750,000 1,439,000 0.5233 3.940 3.864 3.940 3.940 4.015 362,989 3.9643 -3.70%
2002-10-16 0 0.540 0.510 0.540 0.520 0.540 2,080,000 1,110,000 0.5337 4.091 3.864 4.091 3.940 4.091 274,552 4.0430 -1.82%
2002-10-15 0 0.550 0.510 0.550 0.550 0.550 200,000 110,000 0.5500 4.167 3.864 4.167 4.167 4.167 26,399 4.1668 -6.78%
2002-10-11 0 0.590 0.580 0.590 0.510 0.590 810,000 423,900 0.5233 4.470 4.394 4.470 3.864 4.470 106,917 3.9648 15.69%
2002-10-10 0 0.510 0.495 0.520 0.510 0.520 1,220,000 622,300 0.5101 3.864 3.750 3.940 3.864 3.940 161,035 3.8644 -1.92%
2002-10-09 0 0.520 0.510 0.520 0.510 0.520 1,990,000 1,015,200 0.5102 3.940 3.864 3.940 3.864 3.940 262,672 3.8649 0.00%
2002-10-08 0 0.520 0.510 0.520 0.510 0.540 1,310,000 688,300 0.5254 3.940 3.864 3.940 3.864 4.091 172,915 3.9806 -3.70%
2002-10-07 0 0.540 0.530 0.540 0.530 0.540 2,800,000 1,484,100 0.5300 4.091 4.015 4.091 4.015 4.091 369,589 4.0155 0.00%
2002-10-04 0 0.540 0.530 0.540 0.520 0.550 1,730,000 930,200 0.5377 4.091 4.015 4.091 3.940 4.167 228,353 4.0735 0.00%
2002-10-03 0 0.540 0.530 0.540 0.520 0.540 1,398,000 741,540 0.5304 4.091 4.015 4.091 3.940 4.091 184,531 4.0185 0.00%
2002-10-02 0 0.540 0.520 0.540 0.530 0.600 1,970,000 1,121,700 0.5694 4.091 3.940 4.091 4.015 4.546 260,032 4.3137 1.89%
2002-09-30 0 0.530 0.510 0.520 0.510 0.530 1,730,000 898,800 0.5195 4.015 3.864 3.940 3.864 4.015 228,353 3.9360 0.00%
2002-09-27 0 0.530 0.510 0.530 0.510 0.540 2,410,000 1,279,900 0.5311 4.015 3.864 4.015 3.864 4.091 318,111 4.0234 -1.85%
2002-09-26 0 0.540 0.530 0.540 0.540 0.550 1,310,000 707,500 0.5401 4.091 4.015 4.091 4.091 4.167 172,915 4.0916 -1.82%
2002-09-25 0 0.550 0.540 0.550 0.520 0.550 4,380,000 2,333,200 0.5327 4.167 4.091 4.167 3.940 4.167 578,143 4.0357 0.00%
2002-09-24 0 0.550 0.530 0.550 0.520 0.570 1,330,000 719,600 0.5411 4.167 4.015 4.167 3.940 4.318 175,555 4.0990 -1.79%
2002-09-23 0 0.560 0.540 0.560 0.550 0.570 3,460,000 1,967,100 0.5685 4.243 4.091 4.243 4.167 4.318 456,707 4.3071 -1.75%
2002-09-20 0 0.570 0.550 0.570 0.550 0.580 2,990,000 1,696,800 0.5675 4.318 4.167 4.318 4.167 4.394 394,668 4.2993 -1.72%
2002-09-19 0 0.580 0.560 0.580 0.570 0.640 4,280,000 2,499,700 0.5840 4.394 4.243 4.394 4.318 4.849 564,943 4.4247 5.45%
2002-09-18 0 0.550 0.540 0.550 0.540 0.580 1,460,000 810,400 0.5551 4.167 4.091 4.167 4.091 4.394 192,714 4.2052 -8.33%
2002-09-17 0 0.600 0.600 0.610 0.540 0.610 3,200,000 1,797,300 0.5617 4.546 4.546 4.621 4.091 4.621 422,388 4.2551 13.21%
2002-09-16 0 0.530 0.530 0.540 0.510 0.560 1,860,000 1,001,000 0.5382 4.015 4.015 4.091 3.864 4.243 245,513 4.0772 -3.64%
2002-09-13 0 0.550 0.530 0.570 0.510 0.560 2,020,000 1,083,700 0.5365 4.167 4.015 4.318 3.864 4.243 266,632 4.0644 0.00%
2002-09-12 0 0.550 0.530 0.550 0.550 0.570 1,530,000 841,900 0.5503 4.167 4.015 4.167 4.167 4.318 201,954 4.1688 0.00%
2002-09-11 0 0.550 0.540 0.550 0.550 0.570 850,000 472,700 0.5561 4.167 4.091 4.167 4.167 4.318 112,197 4.2131 -1.79%
2002-09-10 0 0.560 0.550 0.560 0.560 0.570 2,000,000 1,120,100 0.5601 4.243 4.167 4.243 4.243 4.318 263,992 4.2429 3.70%
2002-09-09 0 0.540 0.530 0.540 0.540 0.580 1,576,000 883,840 0.5608 4.091 4.015 4.091 4.091 4.394 208,026 4.2487 -1.82%
2002-09-06 0 0.550 0.540 0.550 0.540 0.570 5,006,000 2,849,440 0.5692 4.167 4.091 4.167 4.091 4.318 660,773 4.3123 0.00%
2002-09-05 0 0.550 0.550 0.560 0.550 0.640 12,916,000 7,994,540 0.6190 4.167 4.167 4.243 4.167 4.849 1,704,862 4.6893 -1.79%
2002-09-04 0 0.560 0.560 0.570 0.560 0.590 17,786,000 10,466,840 0.5885 4.243 4.243 4.318 4.243 4.470 2,347,683 4.4584 0.00%
2002-09-03 0 0.560 0.570 0.580 0.460 0.570 9,396,000 4,733,130 0.5037 4.243 4.318 4.394 3.485 4.318 1,240,236 3.8163 9.80%
2002-09-02 0 0.510 0.500 0.510 0.500 0.560 4,730,000 2,419,300 0.5115 3.864 3.788 3.864 3.788 4.243 624,342 3.8750 -8.93%
2002-08-30 0 0.560 0.550 0.560 0.540 0.560 5,828,000 3,244,620 0.5567 4.243 4.167 4.243 4.091 4.243 769,273 4.2178 0.00%
2002-08-29 0 0.560 0.550 0.560 0.550 0.570 5,346,000 2,996,520 0.5605 4.243 4.167 4.243 4.167 4.318 705,651 4.2465 -1.75%
2002-08-28 0 0.570 0.560 0.570 0.560 0.590 5,278,000 3,011,960 0.5707 4.318 4.243 4.318 4.243 4.470 696,676 4.3233 -3.39%
2002-08-27 0 0.590 0.580 0.590 0.570 0.590 4,882,000 2,831,720 0.5800 4.470 4.394 4.470 4.318 4.470 644,405 4.3943 0.00%
2002-08-26 0 0.590 0.580 0.590 0.570 0.590 5,434,000 3,164,220 0.5823 4.470 4.394 4.470 4.318 4.470 717,267 4.4115 0.00%
2002-08-23 0 0.590 0.580 0.590 0.590 0.600 5,070,000 2,991,400 0.5900 4.470 4.394 4.470 4.470 4.546 669,220 4.4700 -1.67%
2002-08-22 0 0.600 0.580 0.600 0.580 0.600 6,340,000 3,740,100 0.5899 4.546 4.394 4.546 4.394 4.546 836,855 4.4692 0.00%
2002-08-21 0 0.600 0.580 0.600 0.590 0.610 5,360,893 3,174,091 0.5921 4.546 4.394 4.546 4.470 4.621 707,617 4.4856 -1.64%
2002-08-20 0 0.610 0.600 0.610 0.580 0.610 12,640,000 7,479,100 0.5917 4.621 4.546 4.621 4.394 4.621 1,668,431 4.4827 3.39%
2002-08-19 0 0.590 0.580 0.600 0.580 0.600 6,772,000 3,995,280 0.5900 4.470 4.394 4.546 4.394 4.546 893,878 4.4696 -1.67%
2002-08-16 0 0.600 0.590 0.600 0.590 0.610 6,540,000 3,904,200 0.5970 4.546 4.470 4.546 4.470 4.621 863,255 4.5227 -1.64%
2002-08-15 0 0.610 0.600 0.610 0.600 0.620 6,690,000 4,040,900 0.6040 4.621 4.546 4.621 4.546 4.697 883,054 4.5761 -1.61%
2002-08-14 0 0.620 0.610 0.620 0.600 0.620 6,330,000 3,829,800 0.6050 4.697 4.621 4.697 4.546 4.697 835,535 4.5836 1.64%
2002-08-13 0 0.610 0.600 0.610 0.600 0.610 7,130,000 4,284,000 0.6008 4.621 4.546 4.621 4.546 4.621 941,132 4.5520 0.00%
2002-08-12 0 0.610 0.600 0.610 0.590 0.610 7,150,000 4,302,500 0.6017 4.621 4.546 4.621 4.470 4.621 943,772 4.5588 -1.61%
2002-08-09 0 0.620 0.610 0.620 0.600 0.630 7,286,000 4,465,780 0.6129 4.697 4.621 4.697 4.546 4.773 961,724 4.6435 -1.59%
2002-08-08 0 0.630 0.620 0.630 0.610 0.640 8,566,000 5,353,260 0.6249 4.773 4.697 4.773 4.621 4.849 1,130,679 4.7346 3.28%
2002-08-07 0 0.610 0.600 0.610 0.600 0.610 1,510,000 907,200 0.6008 4.621 4.546 4.621 4.546 4.621 199,314 4.5516 3.39%
2002-08-06 0 0.590 0.570 0.590 0.570 0.610 4,080,000 2,404,100 0.5892 4.470 4.318 4.470 4.318 4.621 538,544 4.4641 -1.67%
2002-08-05 0 0.600 0.590 0.600 0.590 0.620 3,750,000 2,282,300 0.6086 4.546 4.470 4.546 4.470 4.697 494,985 4.6108 -1.64%
2002-08-02 0 0.610 0.600 0.610 0.600 0.630 4,276,000 2,613,800 0.6113 4.621 4.546 4.621 4.546 4.773 564,415 4.6310 0.00%
2002-08-01 0 0.610 0.590 0.610 0.600 0.610 5,810,000 3,489,300 0.6006 4.621 4.470 4.621 4.546 4.621 766,897 4.5499 0.00%
2002-07-31 0 0.610 0.600 0.610 0.600 0.610 3,430,000 2,064,500 0.6019 4.621 4.546 4.621 4.546 4.621 452,747 4.5599 0.00%
2002-07-30 0 0.610 0.600 0.610 0.610 0.630 4,790,000 2,959,500 0.6178 4.621 4.546 4.621 4.621 4.773 632,261 4.6808 0.00%
2002-07-29 0 0.610 0.600 0.610 0.580 0.630 6,240,000 3,763,500 0.6031 4.621 4.546 4.621 4.394 4.773 823,656 4.5693 1.67%
2002-07-26 0 0.600 0.590 0.600 0.580 0.620 5,214,000 3,113,600 0.5972 4.546 4.470 4.546 4.394 4.697 688,228 4.5241 -1.64%
2002-07-25 0 0.610 0.600 0.610 0.600 0.640 5,250,000 3,250,400 0.6191 4.621 4.546 4.621 4.546 4.849 692,980 4.6905 -3.17%
2002-07-24 0 0.630 0.620 0.640 0.610 0.640 5,850,000 3,655,960 0.6250 4.773 4.697 4.849 4.621 4.849 772,177 4.7346 0.00%
2002-07-23 0 0.630 0.620 0.630 0.570 0.630 16,070,000 9,811,020 0.6105 4.773 4.697 4.773 4.318 4.773 2,121,178 4.6253 8.62%
2002-07-22 0 0.580 0.570 0.580 0.560 0.580 3,750,000 2,158,580 0.5756 4.394 4.318 4.394 4.243 4.394 494,985 4.3609 0.00%
2002-07-19 0 0.580 0.570 0.580 0.570 0.590 4,256,000 2,469,980 0.5804 4.394 4.318 4.394 4.318 4.470 561,775 4.3967 0.00%
2002-07-18 0 0.580 0.580 0.590 0.580 0.620 3,756,000 2,239,840 0.5963 4.394 4.394 4.470 4.394 4.697 495,777 4.5178 -1.69%
2002-07-17 0 0.590 0.580 0.590 0.560 0.590 4,176,000 2,409,760 0.5770 4.470 4.394 4.470 4.243 4.470 551,216 4.3717 -1.67%
2002-07-16 0 0.600 0.590 0.600 0.570 0.630 6,532,000 3,867,160 0.5920 4.546 4.470 4.546 4.318 4.773 862,199 4.4852 -4.76%
2002-07-15 0 0.630 0.620 0.630 0.610 0.630 3,308,000 2,042,980 0.6176 4.773 4.697 4.773 4.621 4.773 436,643 4.6788 0.00%
2002-07-12 0 0.630 0.620 0.630 0.620 0.640 5,352,000 3,373,340 0.6303 4.773 4.697 4.773 4.697 4.849 706,443 4.7751 -1.56%
2002-07-11 0 0.640 0.630 0.640 0.620 0.640 12,540,000 7,884,760 0.6288 4.849 4.773 4.849 4.697 4.849 1,655,231 4.7635 1.59%
2002-07-10 0 0.630 0.620 0.630 0.610 0.630 11,250,000 6,952,800 0.6180 4.773 4.697 4.773 4.621 4.773 1,484,956 4.6822 1.61%
2002-07-09 0 0.620 0.610 0.620 0.610 0.630 4,476,000 2,784,640 0.6221 4.697 4.621 4.697 4.621 4.773 590,815 4.7132 -1.59%
2002-07-08 0 0.630 0.620 0.630 0.620 0.640 11,970,000 7,470,600 0.6241 4.773 4.697 4.773 4.697 4.849 1,579,994 4.7282 1.61%
2002-07-05 0 0.620 0.610 0.630 0.610 0.650 15,038,000 9,457,700 0.6289 4.697 4.621 4.773 4.621 4.924 1,984,958 4.7647 -4.62%
2002-07-04 0 0.650 0.640 0.650 0.630 0.670 21,484,000 13,942,160 0.6490 4.924 4.849 4.924 4.773 5.076 2,835,805 4.9165 0.00%
2002-07-03 0 0.650 0.640 0.650 0.640 0.680 12,100,000 8,033,640 0.6639 4.924 4.849 4.924 4.849 5.152 1,597,153 5.0300 -2.99%
2002-07-02 0 0.670 0.650 0.660 0.610 0.670 7,786,000 4,935,940 0.6340 5.076 4.924 5.000 4.621 5.076 1,027,722 4.8028 6.35%
2002-06-28 0 0.630 0.610 0.630 0.620 0.640 6,840,000 4,316,940 0.6311 4.773 4.621 4.773 4.697 4.849 902,853 4.7814 -1.56%
2002-06-27 0 0.640 0.630 0.640 0.620 0.650 10,310,000 6,554,660 0.6358 4.849 4.773 4.849 4.697 4.924 1,360,880 4.8165 3.23%
2002-06-26 0 0.620 0.610 0.620 0.600 0.640 4,246,000 2,611,820 0.6151 4.697 4.621 4.697 4.546 4.849 560,456 4.6602 -3.12%
2002-06-25 0 0.640 0.630 0.640 0.630 0.660 8,706,000 5,593,900 0.6425 4.849 4.773 4.849 4.773 5.000 1,149,158 4.8678 0.00%
2002-06-24 0 0.640 0.630 0.640 0.610 0.640 9,206,000 5,743,160 0.6238 4.849 4.773 4.849 4.621 4.849 1,215,156 4.7263 3.23%
2002-06-21 0 0.620 0.610 0.620 0.610 0.670 11,878,000 7,452,860 0.6275 4.697 4.621 4.697 4.621 5.076 1,567,850 4.7536 -6.06%
2002-06-20 0 0.660 0.650 0.660 0.640 0.680 17,524,000 11,519,240 0.6573 5.000 4.924 5.000 4.849 5.152 2,313,100 4.9800 3.13%
2002-06-19 0 0.640 0.630 0.640 0.620 0.660 19,608,000 12,590,440 0.6421 4.849 4.773 4.849 4.697 5.000 2,588,180 4.8646 0.00%
2002-06-18 0 0.640 0.630 0.640 0.570 0.640 26,978,000 15,943,900 0.5910 4.849 4.773 4.849 4.318 4.849 3,560,991 4.4774 10.34%
2002-06-17 0 0.580 0.570 0.580 0.570 0.600 10,850,000 6,358,300 0.5860 4.394 4.318 4.394 4.318 4.546 1,432,158 4.4397 0.00%
2002-06-14 0 0.580 0.570 0.590 0.570 0.610 14,822,000 8,710,420 0.5877 4.394 4.318 4.470 4.318 4.621 1,956,447 4.4522 -1.69%
2002-06-13 0 0.590 0.580 0.590 0.570 0.620 41,032,000 24,465,420 0.5963 4.470 4.394 4.470 4.318 4.697 5,416,065 4.5172 1.72%
2002-06-12 0 0.580 0.570 0.580 0.530 0.580 29,270,000 16,305,740 0.5571 4.394 4.318 4.394 4.015 4.394 3,863,526 4.2204 9.43%
2002-06-11 0 0.530 0.520 0.530 0.500 0.530 11,172,000 5,736,820 0.5135 4.015 3.940 4.015 3.788 4.015 1,474,661 3.8903 0.00%
2002-06-10 0 0.530 0.530 0.540 0.520 0.540 14,682,000 7,760,360 0.5286 4.015 4.015 4.091 3.940 4.091 1,937,967 4.0044 0.00%
2002-06-07 0 0.530 0.520 0.530 0.500 0.530 14,358,000 7,464,860 0.5199 4.015 3.940 4.015 3.788 4.015 1,895,200 3.9388 3.92%
2002-06-06 0 0.510 0.500 0.510 0.500 0.560 23,412,000 12,227,860 0.5223 3.864 3.788 3.864 3.788 4.243 3,090,293 3.9569 -5.56%
2002-06-05 0 0.540 0.530 0.550 0.530 0.560 18,328,000 9,911,020 0.5408 4.091 4.015 4.167 4.015 4.243 2,419,225 4.0968 -1.82%
2002-06-04 0 0.550 0.530 0.550 0.540 0.580 19,620,000 10,949,300 0.5581 4.167 4.015 4.167 4.091 4.394 2,589,764 4.2279 -9.84%
2002-06-03 0 0.610 0.600 0.610 0.570 0.630 16,434,000 9,731,560 0.5922 4.621 4.546 4.621 4.318 4.773 2,169,224 4.4862 1.67%
2002-05-31 0 0.600 0.600 0.610 0.590 0.640 16,224,000 9,777,900 0.6027 4.546 4.546 4.621 4.470 4.849 2,141,505 4.5659 -6.25%
2002-05-30 0 0.640 0.630 0.640 0.610 0.800 54,024,000 36,440,240 0.6745 4.849 4.773 4.849 4.621 6.061 7,130,958 5.1101 -4.48%
2002-05-29 0 0.670 0.660 0.670 0.590 0.690 56,484,000 36,602,660 0.6480 5.076 5.000 5.076 4.470 5.227 7,455,669 4.9094 11.67%
2002-05-28 0 0.600 0.600 0.610 0.495 0.610 62,642,000 34,901,620 0.5572 4.546 4.546 4.621 3.750 4.621 8,268,501 4.2210 20.00%
2002-05-27 0 0.500 0.495 0.500 0.475 0.510 26,590,000 13,044,950 0.4906 3.788 3.750 3.788 3.599 3.864 3,509,777 3.7167 2.04%
2002-05-24 0 0.490 0.490 0.495 0.470 0.490 17,500,000 8,436,800 0.4821 3.712 3.712 3.750 3.561 3.712 2,309,932 3.6524 2.08%
2002-05-23 0 0.480 0.480 0.485 0.425 0.495 28,818,000 13,292,890 0.4613 3.636 3.636 3.674 3.220 3.750 3,803,864 3.4946 6.67%
2002-05-22 0 0.450 0.445 0.450 0.390 0.450 17,922,000 7,674,150 0.4282 3.409 3.371 3.409 2.955 3.409 2,365,634 3.2440 9.76%
2002-05-21 0 0.410 0.410 0.415 0.365 0.410 18,646,000 7,176,660 0.3849 3.106 3.106 3.144 2.765 3.106 2,461,200 2.9159 5.13%
2002-05-17 0 0.390 0.390 0.395 0.375 0.430 17,414,000 6,880,300 0.3951 2.955 2.955 2.993 2.841 3.258 2,298,580 2.9933 -9.30%
2002-05-16 0 0.430 0.425 0.430 0.420 0.455 34,110,000 14,931,900 0.4378 3.258 3.220 3.258 3.182 3.447 4,502,388 3.3164 -6.52%
2002-05-15 0 0.460 0.450 0.460 0.450 0.470 11,300,000 5,171,550 0.4577 3.485 3.409 3.485 3.409 3.561 1,491,556 3.4672 0.00%
2002-05-14 0 0.460 0.450 0.460 0.445 0.465 25,598,000 11,638,470 0.4547 3.485 3.409 3.485 3.371 3.523 3,378,837 3.4445 0.00%
2002-05-13 0 0.460 0.450 0.460 0.450 0.470 29,790,000 13,569,540 0.4555 3.485 3.409 3.485 3.409 3.561 3,932,164 3.4509 -3.16%
2002-05-10 0 0.475 0.465 0.475 0.465 0.480 21,300,000 10,040,400 0.4714 3.599 3.523 3.599 3.523 3.636 2,811,517 3.5712 0.00%
2002-05-09 0 0.475 0.470 0.475 0.470 0.485 25,532,000 12,138,370 0.4754 3.599 3.561 3.599 3.561 3.674 3,370,125 3.6018 1.06%
2002-05-08 0 0.470 0.465 0.470 0.445 0.470 26,700,000 12,453,700 0.4664 3.561 3.523 3.561 3.371 3.561 3,524,296 3.5337 1.08%
2002-05-07 0 0.465 0.460 0.465 0.460 0.490 27,492,000 13,205,480 0.4803 3.523 3.485 3.523 3.485 3.712 3,628,837 3.6390 -6.06%
2002-05-06 0 0.495 0.490 0.495 0.470 0.510 48,110,000 23,524,010 0.4890 3.750 3.712 3.750 3.561 3.864 6,350,333 3.7044 2.06%
2002-05-03 0 0.485 0.480 0.485 0.440 0.500 48,489,107 23,486,035 0.4844 3.674 3.636 3.674 3.333 3.788 6,400,374 3.6695 10.23%
2002-05-02 0 0.440 0.435 0.440 0.430 0.440 14,746,000 6,410,530 0.4347 3.333 3.296 3.333 3.258 3.333 1,946,415 3.2935 1.15%
2002-04-30 0 0.435 0.430 0.435 0.430 0.445 196,762,000 83,772,310 0.4258 3.296 3.258 3.296 3.258 3.371 25,971,821 3.2255 -2.25%
2002-04-29 1 0.445 - - - - 0 0 - 3.371 - - - - 0 - 0.00%
2002-04-26 1 0.445 - - - - 0 0 - 3.371 - - - - 0 - 0.00%
2002-04-25 0 0.445 0.440 0.445 0.420 0.450 11,620,000 5,039,400 0.4337 3.371 3.333 3.371 3.182 3.409 1,533,795 3.2856 3.49%
2002-04-24 0 0.430 0.425 0.430 0.420 0.435 14,716,000 6,298,280 0.4280 3.258 3.220 3.258 3.182 3.296 1,942,455 3.2424 0.00%
2002-04-23 0 0.430 0.425 0.430 0.395 0.440 13,086,000 5,483,640 0.4190 3.258 3.220 3.258 2.993 3.333 1,727,301 3.1747 6.17%
2002-04-22 0 0.405 0.400 0.405 0.395 0.405 4,040,000 1,620,200 0.4010 3.068 3.030 3.068 2.993 3.068 533,264 3.0383 0.00%
2002-04-19 0 0.405 0.400 0.405 0.400 0.415 7,156,000 2,912,630 0.4070 3.068 3.030 3.068 3.030 3.144 944,564 3.0836 -2.41%
2002-04-18 0 0.415 0.410 0.415 0.410 0.420 6,300,000 2,596,000 0.4121 3.144 3.106 3.144 3.106 3.182 831,576 3.1218 -1.19%
2002-04-17 0 0.420 0.415 0.420 0.410 0.420 8,538,000 3,515,080 0.4117 3.182 3.144 3.182 3.106 3.182 1,126,983 3.1190 1.20%
2002-04-16 0 0.415 0.410 0.420 0.410 0.450 7,980,000 3,373,050 0.4227 3.144 3.106 3.182 3.106 3.409 1,053,329 3.2023 -1.19%
2002-04-15 0 0.420 0.415 0.420 0.380 0.425 16,660,000 6,834,000 0.4102 3.182 3.144 3.182 2.879 3.220 2,199,055 3.1077 5.00%
2002-04-12 1 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
2002-04-11 1 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
2002-04-10 0 0.400 0.395 0.400 0.385 0.465 22,266,000 9,339,880 0.4195 3.030 2.993 3.030 2.917 3.523 2,939,026 3.1779 2.56%
2002-04-09 0 0.390 0.390 0.400 0.370 0.400 4,464,000 1,704,970 0.3819 2.955 2.955 3.030 2.803 3.030 589,231 2.8936 4.00%
2002-04-08 0 0.375 0.370 0.380 0.375 0.385 4,006,000 1,503,350 0.3753 2.841 2.803 2.879 2.841 2.917 528,776 2.8431 0.00%
2002-04-04 0 0.375 0.370 0.375 0.365 0.395 5,552,000 2,111,740 0.3804 2.841 2.803 2.841 2.765 2.993 732,842 2.8816 -3.85%
2002-04-03 0 0.390 0.385 0.395 0.385 0.400 4,402,000 1,720,480 0.3908 2.955 2.917 2.993 2.917 3.030 581,047 2.9610 -2.50%
2002-04-02 0 0.400 0.390 0.400 0.380 0.400 7,862,000 3,053,470 0.3884 3.030 2.955 3.030 2.879 3.030 1,037,754 2.9424 1.27%
2002-03-28 0 0.395 0.380 0.395 0.380 0.410 2,220,000 888,100 0.4000 2.993 2.879 2.993 2.879 3.106 293,031 3.0307 -2.47%
2002-03-27 0 0.405 0.385 0.405 0.360 0.430 3,776,000 1,532,170 0.4058 3.068 2.917 3.068 2.727 3.258 498,417 3.0741 14.08%
2002-03-26 0 0.355 0.350 0.360 0.310 0.360 1,400,000 474,500 0.3389 2.689 2.652 2.727 2.349 2.727 184,795 2.5677 20.34%
2002-03-25 0 0.295 0.295 0.300 0.290 0.300 990,000 289,950 0.2929 2.235 2.235 2.273 2.197 2.273 130,676 2.2188 1.72%
2002-03-22 0 0.290 0.265 0.305 0.290 0.295 300,000 87,500 0.2917 2.197 2.008 2.311 2.197 2.235 39,599 2.2097 0.00%
2002-03-21 0 0.290 0.280 0.295 0.290 0.295 300,000 87,700 0.2923 2.197 2.121 2.235 2.197 2.235 39,599 2.2147 3.57%
2002-03-20 0 0.280 0.260 0.290 0.280 0.280 170,000 47,600 0.2800 2.121 1.970 2.197 2.121 2.121 22,439 2.1213 -1.75%
2002-03-19 0 0.285 0.285 0.305 0.285 0.285 170,000 48,450 0.2850 2.159 2.159 2.311 2.159 2.159 22,439 2.1592 -1.72%
2002-03-18 0 0.290 0.290 0.295 0.285 0.305 790,000 231,850 0.2935 2.197 2.197 2.235 2.159 2.311 104,277 2.2234 7.41%
2002-03-15 0 0.270 0.260 0.275 0.270 0.270 100,000 27,000 0.2700 2.046 1.970 2.083 2.046 2.046 13,200 2.0455 0.00%
2002-03-14 0 0.270 0.260 0.300 0.260 0.270 280,000 74,600 0.2664 2.046 1.970 2.273 1.970 2.046 36,959 2.0185 3.85%
2002-03-13 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 1.970 1.970 2.046 1.970 1.970 2,640 1.9698 -7.14%
2002-03-12 0 0.280 0.255 0.300 0.280 0.280 200,000 56,000 0.2800 2.121 1.932 2.273 2.121 2.121 26,399 2.1213 0.00%
2002-03-11 0 0.280 0.255 0.280 0.280 0.280 50,000 14,000 0.2800 2.121 1.932 2.121 2.121 2.121 6,600 2.1213 3.70%
2002-03-08 0 0.270 0.255 0.270 - - 0 0 - 2.046 1.932 2.046 - - 0 - 0.00%
2002-03-07 0 0.270 0.265 - - - 0 0 - 2.046 2.008 - - - 0 - 0.00%
2002-03-06 0 0.270 0.260 0.280 0.270 0.270 60,000 16,200 0.2700 2.046 1.970 2.121 2.046 2.046 7,920 2.0455 3.85%
2002-03-05 0 0.260 0.260 0.285 0.260 0.280 304,000 83,890 0.2760 1.970 1.970 2.159 1.970 2.121 40,127 2.0906 -3.70%
2002-03-04 0 0.270 0.255 0.270 0.275 0.280 40,000 11,150 0.2788 2.046 1.932 2.046 2.083 2.121 5,280 2.1118 0.00%
2002-03-01 0 0.270 0.250 0.275 - - 0 0 - 2.046 1.894 2.083 - - 0 - 0.00%
2002-02-28 0 0.270 0.255 0.285 - - 0 0 - 2.046 1.932 2.159 - - 0 - 0.00%
2002-02-27 0 0.270 0.255 0.290 - - 0 0 - 2.046 1.932 2.197 - - 0 - 0.00%
2002-02-26 0 0.270 0.255 - - - 0 0 - 2.046 1.932 - - - 0 - 0.00%
2002-02-25 0 0.270 0.255 0.275 - - 0 0 - 2.046 1.932 2.083 - - 0 - 0.00%
2002-02-22 0 0.270 0.255 0.275 0.270 0.280 340,000 94,300 0.2774 2.046 1.932 2.083 2.046 2.121 44,879 2.1012 1.89%
2002-02-21 0 0.265 0.265 0.290 0.260 0.260 80,000 20,800 0.2600 2.008 2.008 2.197 1.970 1.970 10,560 1.9698 -7.02%
2002-02-20 0 0.285 0.270 0.290 0.280 0.290 512,000 144,910 0.2830 2.159 2.046 2.197 2.121 2.197 67,582 2.1442 -5.00%
2002-02-19 0 0.300 0.265 0.310 0.250 0.320 356,000 99,990 0.2809 2.273 2.008 2.349 1.894 2.424 46,991 2.1279 3.45%
2002-02-18 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-15 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-11 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-08 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-07 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-06 1 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
2002-02-05 0 0.290 0.270 0.295 - - 0 0 - 2.197 2.046 2.235 - - 0 - 0.00%
2002-02-04 0 0.290 0.250 0.300 - - 0 0 - 2.197 1.894 2.273 - - 0 - 0.00%
2002-02-01 0 0.290 0.250 0.290 - - 0 0 - 2.197 1.894 2.197 - - 0 - 0.00%
2002-01-31 0 0.290 0.255 0.290 0.290 0.290 80,000 23,200 0.2900 2.197 1.932 2.197 2.197 2.197 10,560 2.1970 0.00%
2002-01-30 0 0.290 0.255 0.290 - - 0 0 - 2.197 1.932 2.197 - - 0 - 0.00%
2002-01-29 0 0.290 0.260 0.290 - - 0 0 - 2.197 1.970 2.197 - - 0 - 0.00%
2002-01-28 0 0.290 0.265 0.290 0.250 0.290 1,664,000 450,310 0.2706 2.197 2.008 2.197 1.894 2.197 219,642 2.0502 -9.38%
2002-01-25 0 0.320 0.320 0.340 - - 0 0 - 2.424 2.424 2.576 - - 0 - 6.67%
2002-01-24 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
2002-01-23 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
2002-01-22 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - -1.64%
2002-01-21 0 0.305 0.250 0.305 0.300 0.310 400,000 122,000 0.3050 2.311 1.894 2.311 2.273 2.349 52,798 2.3107 1.67%
2002-01-18 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 2.273 - - 2.273 2.273 6,600 2.2728 1.69%
2002-01-17 0 0.295 0.280 0.300 - - 0 0 - 2.235 2.121 2.273 - - 0 - 0.00%
2002-01-16 0 0.295 0.280 0.295 0.280 0.295 442,000 127,060 0.2875 2.235 2.121 2.235 2.121 2.235 58,342 2.1778 1.72%
2002-01-15 0 0.290 0.260 0.290 0.260 0.290 232,000 63,130 0.2721 2.197 1.970 2.197 1.970 2.197 30,623 2.0615 13.73%
2002-01-14 0 0.255 0.249 0.260 0.250 0.255 170,000 42,800 0.2518 1.932 1.886 1.970 1.894 1.932 22,439 1.9074 4.08%
2002-01-11 0 0.245 0.245 0.280 0.241 0.250 66,000 16,442 0.2491 1.856 1.856 2.121 1.826 1.894 8,712 1.8873 -12.50%
2002-01-10 0 0.280 0.280 - 0.248 0.280 18,000 4,784 0.2658 2.121 2.121 - 1.879 2.121 2,376 2.0135 -12.50%
2002-01-09 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
2002-01-08 0 0.320 - 0.320 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
2002-01-07 0 0.320 0.320 - - - 0 0 - 2.424 2.424 - - - 0 - 6.67%
2002-01-04 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
2002-01-03 0 0.300 - 0.300 0.300 0.300 200,000 60,000 0.3000 2.273 - 2.273 2.273 2.273 26,399 2.2728 0.00%
2002-01-02 0 0.300 - 0.350 - - 0 0 - 2.273 - 2.652 - - 0 - 0.00%
2001-12-31 0 0.300 0.300 - - - 0 0 - 2.273 2.273 - - - 0 - 11.11%
2001-12-28 0 0.270 - 0.320 - - 0 0 - 2.046 - 2.424 - - 0 - 0.00%
2001-12-27 0 0.270 0.270 - 0.248 0.248 48,000 11,904 0.2480 2.046 2.046 - 1.879 1.879 6,336 1.8788 -3.57%
2001-12-24 0 0.280 - 0.280 - - 0 0 - 2.121 - 2.121 - - 0 - -6.67%
2001-12-21 0 0.300 0.280 0.320 - - 0 0 - 2.273 2.121 2.424 - - 0 - 0.00%
2001-12-20 0 0.300 0.280 - - - 0 0 - 2.273 2.121 - - - 0 - 0.00%
2001-12-19 0 0.300 0.285 0.300 0.280 0.300 402,000 119,600 0.2975 2.273 2.159 2.273 2.121 2.273 53,062 2.2539 7.14%
2001-12-18 0 0.280 0.280 0.300 0.280 0.300 500,000 146,000 0.2920 2.121 2.121 2.273 2.121 2.273 65,998 2.2122 0.00%
2001-12-17 0 0.280 0.250 0.310 - - 0 0 - 2.121 1.894 2.349 - - 0 - 0.00%
2001-12-14 0 0.280 0.280 0.305 0.280 0.280 10,000 2,800 0.2800 2.121 2.121 2.311 2.121 2.121 1,320 2.1213 -6.67%
2001-12-13 0 0.300 0.280 0.325 - - 0 0 - 2.273 2.121 2.462 - - 0 - 0.00%
2001-12-12 0 0.300 0.300 0.325 0.290 0.300 388,000 114,400 0.2948 2.273 2.273 2.462 2.197 2.273 51,214 2.2337 0.00%
2001-12-11 0 0.300 0.290 0.315 0.300 0.300 430,000 129,000 0.3000 2.273 2.197 2.386 2.273 2.273 56,758 2.2728 -3.23%
2001-12-10 0 0.310 0.280 0.315 0.290 0.325 630,000 194,050 0.3080 2.349 2.121 2.386 2.197 2.462 83,158 2.3335 10.71%
2001-12-07 0 0.280 0.280 0.330 0.280 0.320 688,000 205,960 0.2994 2.121 2.121 2.500 2.121 2.424 90,813 2.2679 -16.42%
2001-12-06 0 0.335 0.335 0.350 0.335 0.390 1,260,000 447,350 0.3550 2.538 2.538 2.652 2.538 2.955 166,315 2.6898 4.69%
2001-12-05 0 0.320 0.310 0.325 0.290 0.325 420,000 130,550 0.3108 2.424 2.349 2.462 2.197 2.462 55,438 2.3549 6.67%
2001-12-04 0 0.300 0.260 0.330 0.270 0.330 346,000 109,050 0.3152 2.273 1.970 2.500 2.046 2.500 45,671 2.3877 9.09%
2001-12-03 0 0.275 - 0.350 - - 0 0 - 2.083 - 2.652 - - 0 - 0.00%
2001-11-30 0 0.275 0.260 0.285 - - 0 0 - 2.083 1.970 2.159 - - 0 - 0.00%
2001-11-29 0 0.275 0.250 0.300 0.250 0.275 488,000 129,800 0.2660 2.083 1.894 2.273 1.894 2.083 64,414 2.0151 7.84%
2001-11-28 0 0.255 0.250 0.260 0.240 0.260 700,000 180,150 0.2574 1.932 1.894 1.970 1.818 1.970 92,397 1.9497 4.94%
2001-11-27 0 0.243 0.243 - - - 38,000 9,234 0.2430 1.841 1.841 - - - 5,016 1.8410 5.65%
2001-11-26 0 0.230 0.226 - - - 0 0 - 1.742 1.712 - - - 0 - 0.00%
2001-11-23 0 0.230 0.226 - - - 0 0 - 1.742 1.712 - - - 0 - 0.00%
2001-11-22 0 0.230 0.226 - - - 0 0 - 1.742 1.712 - - - 0 - 0.00%
2001-11-21 0 0.230 0.226 - - - 0 0 - 1.742 1.712 - - - 0 - 0.00%
2001-11-20 0 0.230 0.230 - 0.230 0.230 32,000 7,360 0.2300 1.742 1.742 - 1.742 1.742 4,224 1.7425 -1.71%
2001-11-19 0 0.234 0.230 0.250 - - 0 0 - 1.773 1.742 1.894 - - 0 - 0.00%
2001-11-16 0 0.234 0.228 0.260 0.234 0.260 300,000 73,200 0.2440 1.773 1.727 1.970 1.773 1.970 39,599 1.8485 -2.50%
2001-11-15 0 0.240 0.236 0.255 0.240 0.240 110,000 26,400 0.2400 1.818 1.788 1.932 1.818 1.818 14,520 1.8182 1.27%
2001-11-14 0 0.237 0.236 0.280 0.237 0.245 270,000 65,600 0.2430 1.796 1.788 2.121 1.796 1.856 35,639 1.8407 0.42%
2001-11-13 0 0.236 0.232 - 0.236 0.236 20,000 4,720 0.2360 1.788 1.758 - 1.788 1.788 2,640 1.7879 3.51%
2001-11-12 0 0.228 0.228 0.239 0.228 0.228 10,000 2,280 0.2280 1.727 1.727 1.811 1.727 1.727 1,320 1.7273 -1.30%
2001-11-09 0 0.231 0.231 0.240 0.231 0.240 310,000 72,658 0.2344 1.750 1.750 1.818 1.750 1.818 40,919 1.7757 -2.94%
2001-11-08 0 0.238 0.231 0.239 0.228 0.244 322,000 76,124 0.2364 1.803 1.750 1.811 1.727 1.849 42,503 1.7910 8.18%
2001-11-07 0 0.220 0.215 0.222 0.201 0.220 936,000 192,092 0.2052 1.667 1.629 1.682 1.523 1.667 123,548 1.5548 11.11%
2001-11-06 0 0.198 0.195 0.202 0.198 0.198 200,000 39,600 0.1980 1.500 1.477 1.530 1.500 1.500 26,399 1.5000 4.21%
2001-11-05 0 0.190 0.190 0.200 0.190 0.195 512,000 99,180 0.1937 1.439 1.439 1.515 1.439 1.477 67,582 1.4676 1.06%
2001-11-02 0 0.188 - 0.193 0.188 0.191 700,000 132,000 0.1886 1.424 - 1.462 1.424 1.447 92,397 1.4286 -1.05%
2001-11-01 0 0.190 0.190 0.193 0.190 0.196 698,000 133,190 0.1908 1.439 1.439 1.462 1.439 1.485 92,133 1.4456 0.00%
2001-10-31 0 0.190 0.188 - - - 0 0 - 1.439 1.424 - - - 0 - 0.00%
2001-10-30 0 0.190 0.187 - - - 0 0 - 1.439 1.417 - - - 0 - 0.00%
2001-10-29 0 0.190 0.187 - - - 0 0 - 1.439 1.417 - - - 0 - 0.00%
2001-10-26 0 0.190 0.190 - 0.190 0.190 4,000 760 0.1900 1.439 1.439 - 1.439 1.439 528 1.4394 5.56%
2001-10-24 0 0.180 0.180 - 0.180 0.192 330,000 62,420 0.1892 1.364 1.364 - 1.364 1.455 43,559 1.4330 1.12%
2001-10-23 0 0.178 0.178 0.185 - - 0 0 - 1.349 1.349 1.402 - - 0 - 0.00%
2001-10-22 0 0.178 0.178 - 0.170 0.183 20,000 3,514 0.1757 1.349 1.349 - 1.288 1.386 2,640 1.3311 -6.81%
2001-10-19 0 0.191 0.180 - 0.191 0.191 20,000 3,820 0.1910 1.447 1.364 - 1.447 1.447 2,640 1.4470 4.37%
2001-10-18 0 0.183 - - 0.172 0.172 50,000 8,600 0.1720 1.386 - - 1.303 1.303 6,600 1.3031 0.00%
2001-10-17 0 0.183 0.180 - - - 0 0 - 1.386 1.364 - - - 0 - 0.00%
2001-10-16 0 0.183 0.175 - 0.170 0.183 194,000 33,016 0.1702 1.386 1.326 - 1.288 1.386 25,607 1.2893 3.39%
2001-10-15 0 0.177 0.175 - - - 0 0 - 1.341 1.326 - - - 0 - 0.00%
2001-10-12 0 0.177 0.177 0.198 0.177 0.190 640,000 117,500 0.1836 1.341 1.341 1.500 1.341 1.439 84,478 1.3909 -4.32%
2001-10-11 0 0.185 0.185 - 0.185 0.185 10,000 1,850 0.1850 1.402 1.402 - 1.402 1.402 1,320 1.4016 -3.65%
2001-10-10 0 0.192 0.192 0.210 0.191 0.195 390,000 75,490 0.1936 1.455 1.455 1.591 1.447 1.477 51,478 1.4664 -4.95%
2001-10-09 0 0.202 - 0.210 0.202 0.214 210,000 43,340 0.2064 1.530 - 1.591 1.530 1.621 27,719 1.5635 -12.17%
2001-10-08 0 0.230 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
2001-10-05 0 0.230 0.230 - - - 0 0 - 1.742 1.742 - - - 0 - 4.55%
2001-10-04 0 0.220 - - - - 0 0 - 1.667 - - - - 0 - 0.00%
2001-10-03 0 0.220 0.220 - - - 0 0 - 1.667 1.667 - - - 0 - 4.76%
2001-09-28 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2001-09-27 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2001-09-26 0 0.210 - 0.220 - - 0 0 - 1.591 - 1.667 - - 0 - 0.00%
2001-09-25 0 0.210 0.210 - - - 0 0 - 1.591 1.591 - - - 0 - 5.00%
2001-09-24 0 0.200 - - - - 0 0 - 1.515 - - - - 0 - 0.00%
2001-09-21 0 0.200 - 0.200 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
2001-09-20 0 0.200 0.190 - - - 0 0 - 1.515 1.439 - - - 0 - 0.00%
2001-09-19 0 0.200 0.190 - - - 0 0 - 1.515 1.439 - - - 0 - 0.00%
2001-09-18 0 0.200 0.190 - 0.200 0.200 152,000 30,400 0.2000 1.515 1.439 - 1.515 1.515 20,063 1.5152 0.00%
2001-09-17 0 0.200 0.200 - - - 0 0 - 1.515 1.515 - - - 0 - 5.26%
2001-09-14 0 0.190 0.190 - 0.180 0.190 40,000 7,400 0.1850 1.439 1.439 - 1.364 1.439 5,280 1.4016 -5.00%
2001-09-13 0 0.200 0.200 - - - 0 0 - 1.515 1.515 - - - 0 - 0.00%
2001-09-12 0 0.200 0.190 - 0.195 0.200 72,000 14,350 0.1993 1.515 1.439 - 1.477 1.515 9,504 1.5099 -14.89%
2001-09-11 0 0.235 0.235 0.240 0.230 0.245 600,000 141,300 0.2355 1.780 1.780 1.818 1.742 1.856 79,198 1.7841 -6.00%
2001-09-10 0 0.250 0.250 0.260 0.240 0.240 250,000 60,000 0.2400 1.894 1.894 1.970 1.818 1.818 32,999 1.8182 -5.66%
2001-09-07 0 0.265 0.265 0.275 0.265 0.265 2,770,000 734,050 0.2650 2.008 2.008 2.083 2.008 2.008 365,629 2.0076 -11.67%
2001-09-06 0 0.300 0.300 - - - 2,500,000 700,000 0.2800 2.273 2.273 - - - 329,990 2.1213 7.14%
2001-09-05 0 0.280 0.280 0.340 0.280 0.280 240,000 67,200 0.2800 2.121 2.121 2.576 2.121 2.121 31,679 2.1213 -24.32%
2001-09-04 0 0.370 - 0.290 0.290 0.370 120,000 37,400 0.3117 2.803 - 2.197 2.197 2.803 15,840 2.3612 -1.33%
2001-09-03 0 0.375 - 0.375 0.385 0.385 62,000 23,870 0.3850 2.841 - 2.841 2.917 2.917 8,184 2.9168 -3.85%
2001-08-31 0 0.390 - 0.390 - - 0 0 - 2.955 - 2.955 - - 0 - -4.88%
2001-08-30 0 0.410 0.400 - 0.385 0.410 40,000 15,920 0.3980 3.106 3.030 - 2.917 3.106 5,280 3.0152 18.84%
2001-08-29 0 0.345 0.345 0.350 0.315 0.350 42,000 13,860 0.3300 2.614 2.614 2.652 2.386 2.652 5,544 2.5001 15.00%
2001-08-28 0 0.300 0.260 0.340 0.280 0.300 42,000 12,200 0.2905 2.273 1.970 2.576 2.121 2.273 5,544 2.2006 7.14%
2001-08-27 0 0.280 0.250 0.310 - - 0 0 - 2.121 1.894 2.349 - - 0 - 0.00%
2001-08-24 0 0.280 0.260 0.320 0.280 0.280 30,000 8,400 0.2800 2.121 1.970 2.424 2.121 2.121 3,960 2.1213 3.70%
2001-08-23 0 0.270 0.270 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2001-08-22 0 0.270 0.270 0.330 0.270 0.270 2,000 540 0.2700 2.046 2.046 2.500 2.046 2.046 264 2.0455 -12.90%
2001-08-21 0 0.310 0.290 0.360 - - 0 0 - 2.349 2.197 2.727 - - 0 - 0.00%
2001-08-20 0 0.310 0.310 0.350 0.250 0.340 50,000 14,520 0.2904 2.349 2.349 2.652 1.894 2.576 6,600 2.2001 -20.51%
2001-08-17 0 0.390 0.360 0.400 0.350 0.390 2,090,000 734,500 0.3514 2.955 2.727 3.030 2.652 2.955 275,872 2.6625 14.71%
2001-08-16 0 0.340 0.340 0.365 0.315 0.480 5,002,000 1,987,040 0.3972 2.576 2.576 2.765 2.386 3.636 660,245 3.0096 -10.53%
2001-08-15 0 0.380 0.335 - 0.330 0.380 2,138,000 715,280 0.3346 2.879 2.538 - 2.500 2.879 282,208 2.5346 26.67%
2001-08-14 0 0.300 0.260 0.300 - - 0 0 - 2.273 1.970 2.273 - - 0 - 0.00%
2001-08-13 0 0.300 - 0.340 - - 0 0 - 2.273 - 2.576 - - 0 - 0.00%
2001-08-10 0 0.300 - 0.300 0.250 0.300 42,000 10,600 0.2524 2.273 - 2.273 1.894 2.273 5,544 1.9120 15.38%
2001-08-09 0 0.260 0.250 0.300 - - 0 0 - 1.970 1.894 2.273 - - 0 - 0.00%
2001-08-08 0 0.260 0.250 0.300 0.260 0.260 100,000 26,000 0.2600 1.970 1.894 2.273 1.970 1.970 13,200 1.9698 4.00%
2001-08-07 0 0.250 0.250 0.280 0.250 0.255 20,000 5,050 0.2525 1.894 1.894 2.121 1.894 1.932 2,640 1.9129 0.00%
2001-08-06 0 0.250 0.250 0.305 0.198 0.250 90,000 20,996 0.2333 1.894 1.894 2.311 1.500 1.894 11,880 1.7674 -5.66%
2001-08-03 0 0.265 0.265 0.300 - - 0 0 - 2.008 2.008 2.273 - - 0 - 1.92%
2001-08-02 0 0.260 0.260 0.300 0.260 0.260 2,000 520 0.2600 1.970 1.970 2.273 1.970 1.970 264 1.9698 -1.89%
2001-08-01 0 0.265 0.265 0.290 0.265 0.300 112,000 33,030 0.2949 2.008 2.008 2.197 2.008 2.273 14,784 2.2342 1.92%
2001-07-31 0 0.260 0.260 0.280 0.260 0.280 990,000 258,400 0.2610 1.970 1.970 2.121 1.970 2.121 130,676 1.9774 4.00%
2001-07-30 0 0.250 0.250 0.295 - - 0 0 - 1.894 1.894 2.235 - - 0 - 0.00%
2001-07-27 0 0.250 0.250 0.270 0.250 0.250 300,000 75,000 0.2500 1.894 1.894 2.046 1.894 1.894 39,599 1.8940 -7.41%
2001-07-26 0 0.270 0.270 0.300 - - 0 0 - 2.046 2.046 2.273 - - 0 - 3.85%
2001-07-24 0 0.260 0.255 0.300 - - 0 0 - 1.970 1.932 2.273 - - 0 - 0.00%
2001-07-23 0 0.260 0.260 - 0.255 0.255 20,000 5,100 0.2550 1.970 1.970 - 1.932 1.932 2,640 1.9319 4.00%
2001-07-20 0 0.250 0.250 - - - 0 0 - 1.894 1.894 - - - 0 - 0.00%
2001-07-19 0 0.250 0.250 - 0.227 0.242 30,000 7,040 0.2347 1.894 1.894 - 1.720 1.833 3,960 1.7778 -10.71%
2001-07-18 0 0.280 0.280 - 0.250 0.280 66,000 18,090 0.2741 2.121 2.121 - 1.894 2.121 8,712 2.0765 -3.45%
2001-07-17 0 0.290 0.290 - 0.280 0.280 2,000 560 0.2800 2.197 2.197 - 2.121 2.121 264 2.1213 0.00%
2001-07-16 0 0.290 0.290 - 0.290 0.330 44,200 13,172 0.2980 2.197 2.197 - 2.197 2.500 5,834 2.2577 -12.12%
2001-07-13 0 0.330 0.300 0.375 0.330 0.330 10,000 3,300 0.3300 2.500 2.273 2.841 2.500 2.500 1,320 2.5001 -2.94%
2001-07-12 0 0.340 0.340 - - - 0 0 - 2.576 2.576 - - - 0 - 13.33%
2001-07-11 0 0.300 0.300 - 0.300 0.300 20,000 6,000 0.3000 2.273 2.273 - 2.273 2.273 2,640 2.2728 -9.09%
2001-07-10 0 0.330 0.320 0.370 0.330 0.330 200,000 66,000 0.3300 2.500 2.424 2.803 2.500 2.500 26,399 2.5001 6.45%
2001-07-09 0 0.310 0.310 0.360 0.290 0.290 20,000 5,800 0.2900 2.349 2.349 2.727 2.197 2.197 2,640 2.1970 -6.06%
2001-07-05 0 0.330 0.330 0.350 0.290 0.320 40,000 12,500 0.3125 2.500 2.500 2.652 2.197 2.424 5,280 2.3675 3.13%
2001-07-04 0 0.320 0.320 0.350 - - 0 0 - 2.424 2.424 2.652 - - 0 - 0.00%
2001-07-03 0 0.320 0.315 0.320 - - 0 0 - 2.424 2.386 2.424 - - 0 - -5.88%
2001-06-29 0 0.340 0.335 0.340 0.370 0.370 30,000 11,100 0.3700 2.576 2.538 2.576 2.803 2.803 3,960 2.8031 3.03%
2001-06-28 0 0.330 0.315 0.390 0.330 0.330 50,000 16,500 0.3300 2.500 2.386 2.955 2.500 2.500 6,600 2.5001 -10.81%
2001-06-27 0 0.370 0.370 0.380 0.310 0.325 60,000 19,250 0.3208 2.803 2.803 2.879 2.349 2.462 7,920 2.4306 -2.63%
2001-06-26 0 0.380 0.310 0.400 - - 0 0 - 2.879 2.349 3.030 - - 0 - 0.00%
2001-06-22 0 0.380 - 0.440 0.380 0.450 112,000 48,400 0.4321 2.879 - 3.333 2.879 3.409 14,784 3.2739 -7.32%
2001-06-21 0 0.410 0.320 0.420 0.410 0.410 20,000 8,200 0.4100 3.106 2.424 3.182 3.106 3.106 2,640 3.1062 13.89%
2001-06-20 0 0.360 0.320 - - - 0 0 - 2.727 2.424 - - - 0 - 0.00%
2001-06-19 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
2001-06-18 0 0.360 0.360 - - - 0 0 - 2.727 2.727 - - - 0 - 12.50%
2001-06-15 0 0.320 0.320 - 0.310 0.345 14,000 4,690 0.3350 2.424 2.424 - 2.349 2.614 1,848 2.5380 -16.88%
2001-06-14 0 0.385 0.355 - - - 0 0 - 2.917 2.689 - - - 0 - 0.00%
2001-06-13 0 0.385 0.385 - 0.310 0.375 14,000 5,040 0.3600 2.917 2.917 - 2.349 2.841 1,848 2.7274 -7.23%
2001-06-12 0 0.415 0.400 - - - 0 0 - 3.144 3.030 - - - 0 - 0.00%
2001-06-11 0 0.415 0.415 0.455 0.415 0.460 110,000 49,700 0.4518 3.144 3.144 3.447 3.144 3.485 14,520 3.4230 -5.68%
2001-06-08 0 0.440 0.350 0.440 0.390 0.440 180,000 71,500 0.3972 3.333 2.652 3.333 2.955 3.333 23,759 3.0093 18.92%
2001-06-07 0 0.370 0.350 0.400 - - 0 0 - 2.803 2.652 3.030 - - 0 - 0.00%
2001-06-06 0 0.370 - 0.370 - - 0 0 - 2.803 - 2.803 - - 0 - -5.13%
2001-06-05 0 0.390 - 0.420 0.390 0.390 100,000 39,000 0.3900 2.955 - 3.182 2.955 2.955 13,200 2.9546 2.63%
2001-06-04 0 0.380 - 0.390 - - 0 0 - 2.879 - 2.955 - - 0 - 0.00%
2001-06-01 0 0.380 0.325 0.380 0.380 0.380 60,000 22,300 0.3717 2.879 2.462 2.879 2.879 2.879 7,920 2.8157 5.56%
2001-05-31 0 0.360 0.325 0.380 - - 0 0 - 2.727 2.462 2.879 - - 0 - 0.00%
2001-05-30 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - -5.26%
2001-05-29 0 0.380 0.360 - - - 0 0 - 2.879 2.727 - - - 0 - 0.00%
2001-05-28 0 0.380 0.330 0.410 0.360 0.380 960,000 351,300 0.3659 2.879 2.500 3.106 2.727 2.879 126,716 2.7723 20.63%
2001-05-25 0 0.315 0.315 - 0.300 0.300 200,000 60,000 0.3000 2.386 2.386 - 2.273 2.273 26,399 2.2728 5.00%
2001-05-24 0 0.300 0.300 - 0.300 0.310 74,000 22,800 0.3081 2.273 2.273 - 2.273 2.349 9,768 2.3342 -3.23%
2001-05-23 0 0.310 0.300 - - - 0 0 - 2.349 2.273 - - - 0 - 0.00%
2001-05-22 0 0.310 0.300 - - - 0 0 - 2.349 2.273 - - - 0 - 0.00%
2001-05-21 0 0.310 0.305 0.360 - - 0 0 - 2.349 2.311 2.727 - - 0 - 0.00%
2001-05-18 0 0.310 0.310 0.350 - - 0 0 - 2.349 2.349 2.652 - - 0 - 1.64%
2001-05-17 0 0.305 0.305 0.330 0.305 0.305 100,000 30,500 0.3050 2.311 2.311 2.500 2.311 2.311 13,200 2.3107 -1.61%
2001-05-16 0 0.310 0.310 0.350 0.310 0.310 100,000 31,000 0.3100 2.349 2.349 2.652 2.349 2.349 13,200 2.3486 -8.82%
2001-05-15 0 0.340 0.340 - - - 0 0 - 2.576 2.576 - - - 0 - 7.94%
2001-05-14 0 0.315 0.310 - - - 0 0 - 2.386 2.349 - - - 0 - 0.00%
2001-05-11 0 0.315 0.300 - - - 0 0 - 2.386 2.273 - - - 0 - 0.00%
2001-05-10 0 0.315 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
2001-05-09 0 0.315 0.310 - - - 0 0 - 2.386 2.349 - - - 0 - 0.00%
2001-05-08 0 0.315 0.315 - 0.315 0.315 100,000 31,500 0.3150 2.386 2.386 - 2.386 2.386 13,200 2.3864 -7.35%
2001-05-07 0 0.340 0.340 - - - 0 0 - 2.576 2.576 - - - 0 - 9.68%
2001-05-04 0 0.310 0.310 0.350 0.310 0.315 114,000 35,590 0.3122 2.349 2.349 2.652 2.349 2.386 15,048 2.3652 -4.62%
2001-05-03 0 0.325 0.325 0.350 0.325 0.360 800,000 273,510 0.3419 2.462 2.462 2.652 2.462 2.727 105,597 2.5901 -1.52%
2001-05-02 0 0.330 0.330 - 0.325 0.340 82,000 27,720 0.3380 2.500 2.500 - 2.462 2.576 10,824 2.5611 1.54%
2001-04-27 0 0.325 0.325 - - - 0 0 - 2.462 2.462 - - - 0 - 0.00%
2001-04-26 0 0.325 - 0.340 0.325 0.325 32,000 10,400 0.3250 2.462 - 2.576 2.462 2.462 4,224 2.4622 0.00%
2001-04-25 0 0.325 - 0.340 0.325 0.340 260,000 86,000 0.3308 2.462 - 2.576 2.462 2.576 34,319 2.5059 0.00%
2001-04-24 0 0.325 - 0.340 - - 0 0 - 2.462 - 2.576 - - 0 - 0.00%
2001-04-23 0 0.325 - 0.340 - - 0 0 - 2.462 - 2.576 - - 0 - 0.00%
2001-04-20 0 0.325 - 0.340 - - 0 0 - 2.462 - 2.576 - - 0 - 0.00%
2001-04-19 0 0.325 - 0.340 - - 0 0 - 2.462 - 2.576 - - 0 - 0.00%
2001-04-18 0 0.325 - 0.325 - - 0 0 - 2.462 - 2.462 - - 0 - -7.14%
2001-04-17 0 0.350 - 0.350 0.350 0.350 220,000 77,000 0.3500 2.652 - 2.652 2.652 2.652 29,039 2.6516 -2.78%
2001-04-12 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
2001-04-11 0 0.360 - 0.370 - - 0 0 - 2.727 - 2.803 - - 0 - 0.00%
2001-04-10 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
2001-04-09 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - 0.00%
2001-04-06 0 0.360 - 0.380 - - 0 0 - 2.727 - 2.879 - - 0 - 0.00%
2001-04-04 0 0.360 0.290 0.400 0.350 0.360 120,000 42,200 0.3517 2.727 2.197 3.030 2.652 2.727 15,840 2.6642 5.88%
2001-04-03 0 0.340 0.300 0.360 - - 0 0 - 2.576 2.273 2.727 - - 0 - 0.00%
2001-04-02 0 0.340 0.295 0.340 - - 50,000 15,000 0.3000 2.576 2.235 2.576 - - 6,600 2.2728 0.00%
2001-03-30 0 0.340 0.300 0.360 - - 0 0 - 2.576 2.273 2.727 - - 0 - 0.00%
2001-03-29 0 0.340 0.295 0.350 0.340 0.355 3,954,000 1,399,170 0.3539 2.576 2.235 2.652 2.576 2.689 521,913 2.6809 0.00%
2001-03-28 0 0.340 0.305 0.365 - - 0 0 - 2.576 2.311 2.765 - - 0 - 0.00%
2001-03-27 0 0.340 0.300 0.340 0.340 0.340 260,000 88,400 0.3400 2.576 2.273 2.576 2.576 2.576 34,319 2.5758 0.00%
2001-03-26 0 0.340 0.305 0.340 0.335 0.345 260,000 89,400 0.3438 2.576 2.311 2.576 2.538 2.614 34,319 2.6050 -1.45%
2001-03-23 0 0.345 0.305 0.345 0.345 0.345 10,000 3,450 0.3450 2.614 2.311 2.614 2.614 2.614 1,320 2.6137 0.00%
2001-03-22 0 0.345 0.325 0.385 - - 0 0 - 2.614 2.462 2.917 - - 0 - 0.00%
2001-03-21 0 0.345 0.325 0.380 0.345 0.345 10,000 3,450 0.3450 2.614 2.462 2.879 2.614 2.614 1,320 2.6137 -10.39%
2001-03-20 0 0.385 0.335 0.395 - - 0 0 - 2.917 2.538 2.993 - - 0 - 0.00%
2001-03-19 0 0.385 0.335 - - - 0 0 - 2.917 2.538 - - - 0 - 0.00%
2001-03-16 0 0.385 0.385 0.410 0.385 0.385 30,000 11,550 0.3850 2.917 2.917 3.106 2.917 2.917 3,960 2.9168 0.00%
2001-03-15 0 0.385 0.345 - - - 0 0 - 2.917 2.614 - - - 0 - 0.00%
2001-03-14 0 0.385 - 0.410 - - 0 0 - 2.917 - 3.106 - - 0 - 0.00%
2001-03-13 0 0.385 0.370 0.400 0.380 0.385 400,000 152,500 0.3813 2.917 2.803 3.030 2.879 2.917 52,798 2.8883 1.32%
2001-03-12 0 0.380 0.340 - - - 0 0 - 2.879 2.576 - - - 0 - 0.00%
2001-03-09 0 0.380 0.355 0.385 0.380 0.380 450,000 171,000 0.3800 2.879 2.689 2.917 2.879 2.879 59,398 2.8789 0.00%
2001-03-08 0 0.380 0.355 0.390 0.380 0.380 200,000 76,000 0.3800 2.879 2.689 2.955 2.879 2.879 26,399 2.8789 -3.80%
2001-03-07 0 0.395 0.355 0.395 0.395 0.395 20,000 7,900 0.3950 2.993 2.689 2.993 2.993 2.993 2,640 2.9925 0.00%
2001-03-06 0 0.395 0.355 - - - 0 0 - 2.993 2.689 - - - 0 - 0.00%
2001-03-05 0 0.395 0.355 - - - 0 0 - 2.993 2.689 - - - 0 - 0.00%
2001-03-02 0 0.395 0.355 0.400 - - 0 0 - 2.993 2.689 3.030 - - 0 - 0.00%
2001-03-01 0 0.395 - - - - 0 0 - 2.993 - - - - 0 - 0.00%
2001-02-28 0 0.395 0.355 - - - 0 0 - 2.993 2.689 - - - 0 - 0.00%
2001-02-27 0 0.395 0.355 0.400 - - 0 0 - 2.993 2.689 3.030 - - 0 - 0.00%
2001-02-26 0 0.395 0.355 - - - 0 0 - 2.993 2.689 - - - 0 - 0.00%
2001-02-23 0 0.395 0.375 0.410 - - 0 0 - 2.993 2.841 3.106 - - 0 - 0.00%
2001-02-22 0 0.395 0.380 0.395 0.380 0.400 352,000 135,500 0.3849 2.993 2.879 2.993 2.879 3.030 46,463 2.9163 6.76%
2001-02-21 0 0.370 0.355 0.370 0.370 0.370 100,000 37,000 0.3700 2.803 2.689 2.803 2.803 2.803 13,200 2.8031 0.00%
2001-02-20 0 0.370 0.360 - - - 0 0 - 2.803 2.727 - - - 0 - 0.00%
2001-02-19 0 0.370 0.355 - - - 0 0 - 2.803 2.689 - - - 0 - 0.00%
2001-02-16 0 0.370 0.355 - - - 0 0 - 2.803 2.689 - - - 0 - 0.00%
2001-02-15 0 0.370 0.355 - - - 0 0 - 2.803 2.689 - - - 0 - 0.00%
2001-02-14 0 0.370 0.360 - 0.370 0.370 50,000 18,500 0.3700 2.803 2.727 - 2.803 2.803 6,600 2.8031 -1.33%
2001-02-13 0 0.375 0.355 - - - 0 0 - 2.841 2.689 - - - 0 - 0.00%
2001-02-12 0 0.375 0.355 0.375 0.375 0.375 10,000 3,750 0.3750 2.841 2.689 2.841 2.841 2.841 1,320 2.8410 5.63%
2001-02-09 0 0.355 0.355 - - - 0 0 - 2.689 2.689 - - - 0 - 1.43%
2001-02-08 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 2.652 2.652 - 2.652 2.652 1,320 2.6516 -5.41%
2001-02-07 0 0.370 0.350 - 0.370 0.370 36,000 13,320 0.3700 2.803 2.652 - 2.803 2.803 4,752 2.8031 0.00%
2001-02-06 0 0.370 - - - - 0 0 - 2.803 - - - - 0 - 0.00%
2001-02-05 0 0.370 - - - - 0 0 - 2.803 - - - - 0 - 0.00%
2001-02-02 0 0.370 - - - - 0 0 - 2.803 - - - - 0 - 0.00%
2001-02-01 0 0.370 0.350 0.405 - - 0 0 - 2.803 2.652 3.068 - - 0 - 0.00%
2001-01-31 0 0.370 0.350 0.400 - - 0 0 - 2.803 2.652 3.030 - - 0 - 0.00%
2001-01-30 0 0.370 0.370 0.410 0.370 0.370 84,000 31,080 0.3700 2.803 2.803 3.106 2.803 2.803 11,088 2.8031 -7.50%
2001-01-29 0 0.400 0.400 - - - 0 0 - 3.030 3.030 - - - 0 - 5.26%
2001-01-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
2001-01-22 0 0.380 0.370 0.395 - - 0 0 - 2.879 2.803 2.993 - - 0 - 0.00%
2001-01-19 0 0.380 0.380 0.400 0.380 0.385 134,000 51,490 0.3843 2.879 2.879 3.030 2.879 2.917 17,687 2.9111 -1.30%
2001-01-18 0 0.385 0.395 0.400 - - 0 0 - 2.917 2.993 3.030 - - 0 - 0.00%
2001-01-17 0 0.385 0.365 0.400 - - 0 0 - 2.917 2.765 3.030 - - 0 - 0.00%
2001-01-16 0 0.385 0.370 0.395 0.385 0.400 194,000 76,100 0.3923 2.917 2.803 2.993 2.917 3.030 25,607 2.9718 0.00%
2001-01-15 0 0.385 0.385 0.420 0.380 0.390 232,000 89,160 0.3843 2.917 2.917 3.182 2.879 2.955 30,623 2.9115 -1.28%
2001-01-12 0 0.390 0.360 0.430 - - 0 0 - 2.955 2.727 3.258 - - 0 - 0.00%
2001-01-11 0 0.390 0.390 0.410 0.390 0.430 220,000 86,700 0.3941 2.955 2.955 3.106 2.955 3.258 29,039 2.9856 -2.50%
2001-01-10 0 0.400 0.380 - - - 0 0 - 3.030 2.879 - - - 0 - 0.00%
2001-01-09 0 0.400 0.400 - 0.380 0.380 150,000 57,000 0.3800 3.030 3.030 - 2.879 2.879 19,799 2.8789 5.26%
2001-01-08 0 0.380 0.380 - 0.380 0.400 140,000 54,000 0.3857 2.879 2.879 - 2.879 3.030 18,479 2.9222 0.00%
2001-01-05 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
2001-01-04 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
2001-01-03 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
2001-01-02 0 0.380 0.380 0.400 - - 0 0 - 2.879 2.879 3.030 - - 0 - 2.70%
2000-12-29 1 0.370 - - - - 0 0 - 2.803 - - - - 0 - 0.00%
2000-12-28 0 0.370 - - - - 0 0 - 2.803 - - - - 0 - 0.00%
2000-12-27 0 0.370 0.350 0.390 - - 0 0 - 2.803 2.652 2.955 - - 0 - 0.00%
2000-12-22 0 0.370 0.370 - 0.370 0.370 10,000 3,700 0.3700 2.803 2.803 - 2.803 2.803 1,320 2.8031 -2.63%
2000-12-21 0 0.380 0.380 0.415 0.380 0.380 96,000 36,480 0.3800 2.879 2.879 3.144 2.879 2.879 12,672 2.8789 -9.52%
2000-12-20 0 0.420 0.370 0.420 0.420 0.420 100,000 42,000 0.4200 3.182 2.803 3.182 3.182 3.182 13,200 3.1819 -2.33%
2000-12-19 0 0.430 0.380 - 0.430 0.430 2,000 860 0.4300 3.258 2.879 - 3.258 3.258 264 3.2577 2.38%
2000-12-18 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
2000-12-15 0 0.420 0.420 - - - 0 0 - 3.182 3.182 - - - 0 - 5.00%
2000-12-14 0 0.400 0.400 0.470 0.400 0.400 20,000 8,000 0.4000 3.030 3.030 3.561 3.030 3.030 2,640 3.0304 -8.05%
2000-12-13 0 0.435 0.400 - - - 0 0 - 3.296 3.030 - - - 0 - 0.00%
2000-12-12 0 0.435 0.435 0.440 0.400 0.440 30,993 12,767 0.4119 3.296 3.296 3.333 3.030 3.333 4,091 3.1208 3.57%
2000-12-11 0 0.420 0.420 - 0.420 0.420 46,000 19,320 0.4200 3.182 3.182 - 3.182 3.182 6,072 3.1819 -2.33%
2000-12-08 0 0.430 0.405 - - - 0 0 - 3.258 3.068 - - - 0 - 0.00%
2000-12-07 0 0.430 0.430 0.480 0.430 0.450 276,000 123,000 0.4457 3.258 3.258 3.636 3.258 3.409 36,431 3.3763 -2.27%
2000-12-06 0 0.440 0.440 0.480 0.440 0.480 94,000 41,760 0.4443 3.333 3.333 3.636 3.333 3.636 12,408 3.3657 0.00%
2000-12-05 0 0.440 0.420 - - - 0 0 - 3.333 3.182 - - - 0 - 0.00%
2000-12-04 0 0.440 0.440 - 0.420 0.420 40,000 16,800 0.4200 3.333 3.333 - 3.182 3.182 5,280 3.1819 0.00%
2000-12-01 0 0.440 0.420 - - - 0 0 - 3.333 3.182 - - - 0 - 0.00%
2000-11-30 0 0.440 0.420 0.470 - - 100,000 43,000 0.4300 3.333 3.182 3.561 - - 13,200 3.2577 0.00%
2000-11-29 0 0.440 0.440 0.460 0.420 0.430 150,000 64,000 0.4267 3.333 3.333 3.485 3.182 3.258 19,799 3.2324 0.00%
2000-11-28 0 0.440 0.440 0.485 0.440 0.440 30,000 13,200 0.4400 3.333 3.333 3.674 3.333 3.333 3,960 3.3334 -4.35%
2000-11-27 0 0.460 0.460 0.490 - - 0 0 - 3.485 3.485 3.712 - - 0 - 4.55%
2000-11-24 0 0.440 0.440 0.490 0.440 0.440 20,000 8,800 0.4400 3.333 3.333 3.712 3.333 3.333 2,640 3.3334 2.33%
2000-11-23 0 0.430 0.430 0.480 - - 0 0 - 3.258 3.258 3.636 - - 0 - 0.00%
2000-11-22 0 0.430 0.430 0.470 0.430 0.430 42,000 18,060 0.4300 3.258 3.258 3.561 3.258 3.258 5,544 3.2577 -6.52%
2000-11-21 0 0.460 0.460 0.490 0.440 0.450 120,000 53,800 0.4483 3.485 3.485 3.712 3.333 3.409 15,840 3.3966 4.55%
2000-11-20 0 0.440 0.440 0.500 0.440 0.500 230,000 113,200 0.4922 3.333 3.333 3.788 3.333 3.788 30,359 3.7287 -4.35%
2000-11-17 0 0.460 0.440 0.500 - - 0 0 - 3.485 3.333 3.788 - - 0 - 0.00%
2000-11-16 0 0.460 0.460 - - - 0 0 - 3.485 3.485 - - - 0 - 4.55%
2000-11-15 0 0.440 - - - - 0 0 - 3.333 - - - - 0 - 0.00%
2000-11-14 0 0.440 0.440 0.500 0.440 0.500 66,000 29,940 0.4536 3.333 3.333 3.788 3.333 3.788 8,712 3.4367 0.00%
2000-11-13 0 0.440 0.440 0.490 0.440 0.440 80,000 35,200 0.4400 3.333 3.333 3.712 3.333 3.333 10,560 3.3334 -9.28%
2000-11-10 0 0.485 0.485 0.490 - - 0 0 - 3.674 3.674 3.712 - - 0 - 4.30%
2000-11-09 0 0.465 0.465 0.490 0.445 0.445 12,000 5,340 0.4450 3.523 3.523 3.712 3.371 3.371 1,584 3.3713 4.49%
2000-11-08 0 0.445 0.445 0.490 - - 0 0 - 3.371 3.371 3.712 - - 0 - 0.00%
2000-11-07 0 0.445 0.440 0.500 - - 0 0 - 3.371 3.333 3.788 - - 0 - 0.00%
2000-11-06 0 0.445 0.440 0.470 - - 0 0 - 3.371 3.333 3.561 - - 0 - 0.00%
2000-11-03 0 0.445 - 0.480 0.440 0.445 116,000 51,250 0.4418 3.371 - 3.636 3.333 3.371 15,312 3.3471 -3.26%
2000-11-02 0 0.460 - 0.480 0.460 0.460 30,000 13,800 0.4600 3.485 - 3.636 3.485 3.485 3,960 3.4850 -3.16%
2000-11-01 0 0.475 0.475 0.480 0.450 0.450 10,000 4,500 0.4500 3.599 3.599 3.636 3.409 3.409 1,320 3.4092 -3.06%
2000-10-31 0 0.490 0.500 0.540 0.500 0.500 32,000 16,000 0.5000 3.712 3.788 4.091 3.788 3.788 4,224 3.7880 0.00%
2000-10-30 0 0.490 0.490 0.540 - - 0 0 - 3.712 3.712 4.091 - - 0 - 13.95%
2000-10-27 0 0.430 0.430 0.480 0.430 0.430 290,000 124,700 0.4300 3.258 3.258 3.636 3.258 3.258 38,279 3.2577 -2.27%
2000-10-26 0 0.440 0.440 0.500 0.430 0.470 352,000 156,540 0.4447 3.333 3.333 3.788 3.258 3.561 46,463 3.3692 -16.98%
2000-10-25 0 0.530 - 0.540 - - 0 0 - 4.015 - 4.091 - - 0 - 0.00%
2000-10-24 0 0.530 - 0.530 - - 0 0 - 4.015 - 4.015 - - 0 - -1.85%
2000-10-23 0 0.540 - 0.540 - - 0 0 - 4.091 - 4.091 - - 0 - 0.00%
2000-10-20 0 0.540 - 0.540 - - 0 0 - 4.091 - 4.091 - - 0 - 0.00%
2000-10-19 0 0.540 - 0.540 - - 0 0 - 4.091 - 4.091 - - 0 - -1.82%
2000-10-18 0 0.550 - 0.550 - - 0 0 - 4.167 - 4.167 - - 0 - 0.00%
2000-10-17 0 0.550 - 0.550 - - 0 0 - 4.167 - 4.167 - - 0 - -1.79%
2000-10-16 0 0.560 - 0.560 0.560 0.560 100,000 56,000 0.5600 4.243 - 4.243 4.243 4.243 13,200 4.2425 -1.75%
2000-10-13 0 0.570 - 0.580 - - 0 0 - 4.318 - 4.394 - - 0 - 0.00%
2000-10-12 0 0.570 - 0.580 - - 0 0 - 4.318 - 4.394 - - 0 - 0.00%
2000-10-11 0 0.570 - 0.570 - - 0 0 - 4.318 - 4.318 - - 0 - -1.72%
2000-10-10 0 0.580 - 0.600 - - 0 0 - 4.394 - 4.546 - - 0 - 0.00%
2000-10-09 0 0.580 - 0.590 - - 140,000 85,400 0.6100 4.394 - 4.470 - - 18,479 4.6213 0.00%
2000-10-05 0 0.580 0.540 0.580 0.550 0.580 150,000 85,800 0.5720 4.394 4.091 4.394 4.167 4.394 19,799 4.3335 5.45%
2000-10-04 0 0.550 0.540 0.600 - - 0 0 - 4.167 4.091 4.546 - - 0 - 0.00%
2000-10-03 0 0.550 0.530 0.580 0.550 0.550 100,000 55,000 0.5500 4.167 4.015 4.394 4.167 4.167 13,200 4.1668 -1.79%
2000-09-29 0 0.560 0.560 0.600 0.500 0.560 4,278,000 2,171,800 0.5077 4.243 4.243 4.546 3.788 4.243 564,679 3.8461 1.82%
2000-09-28 0 0.550 0.550 0.570 0.540 0.680 4,320,000 2,376,580 0.5501 4.167 4.167 4.318 4.091 5.152 570,223 4.1678 -5.17%
2000-09-27 0 0.580 0.550 0.580 - - 0 0 - 4.394 4.167 4.394 - - 0 - -7.94%
2000-09-26 0 0.630 0.540 0.630 - - 0 0 - 4.773 4.091 4.773 - - 0 - -4.55%
2000-09-25 0 0.660 0.550 0.660 0.550 0.660 298,000 179,080 0.6009 5.000 4.167 5.000 4.167 5.000 39,335 4.5527 13.79%
2000-09-22 0 0.580 0.510 0.580 0.510 0.580 262,000 135,260 0.5163 4.394 3.864 4.394 3.864 4.394 34,583 3.9112 3.57%
2000-09-21 0 0.560 0.540 0.600 0.560 0.560 100,000 56,000 0.5600 4.243 4.091 4.546 4.243 4.243 13,200 4.2425 -6.67%
2000-09-20 0 0.600 0.580 0.620 0.560 0.600 68,000 40,280 0.5924 4.546 4.394 4.697 4.243 4.546 8,976 4.4877 7.14%
2000-09-19 0 0.560 0.560 0.590 - - 0 0 - 4.243 4.243 4.470 - - 0 - 1.82%
2000-09-18 0 0.550 0.550 0.610 0.540 0.580 406,000 222,240 0.5474 4.167 4.167 4.621 4.091 4.394 53,590 4.1470 -9.84%
2000-09-15 0 0.610 0.550 0.650 0.610 0.610 20,000 12,200 0.6100 4.621 4.167 4.924 4.621 4.621 2,640 4.6213 3.39%
2000-09-14 0 0.590 0.550 0.610 0.540 0.590 140,000 81,800 0.5843 4.470 4.167 4.621 4.091 4.470 18,479 4.4265 -1.67%
2000-09-12 0 0.600 0.560 0.670 0.600 0.600 50,000 30,000 0.6000 4.546 4.243 5.076 4.546 4.546 6,600 4.5456 -10.45%
2000-09-11 0 0.670 0.600 0.700 - - 0 0 - 5.076 4.546 5.303 - - 0 - 0.00%
2000-09-08 0 0.670 0.600 0.680 0.580 0.670 144,000 90,300 0.6271 5.076 4.546 5.152 4.394 5.076 19,007 4.7508 11.67%
2000-09-07 0 0.600 0.570 0.610 0.570 0.610 28,000 16,720 0.5971 4.546 4.318 4.621 4.318 4.621 3,696 4.5239 5.26%
2000-09-06 0 0.570 0.570 0.580 0.570 0.580 122,000 70,440 0.5774 4.318 4.318 4.394 4.318 4.394 16,104 4.3742 -6.56%
2000-09-05 0 0.610 0.610 0.620 0.570 0.610 580,000 337,000 0.5810 4.621 4.621 4.697 4.318 4.621 76,558 4.4019 8.93%
2000-09-04 0 0.560 0.550 0.580 0.560 0.580 612,000 348,240 0.5690 4.243 4.167 4.394 4.243 4.394 80,782 4.3109 -3.45%
2000-09-01 0 0.580 0.570 0.580 0.560 0.600 220,000 129,600 0.5891 4.394 4.318 4.394 4.243 4.546 29,039 4.4629 3.57%
2000-08-31 0 0.560 0.550 0.590 0.560 0.580 710,000 403,600 0.5685 4.243 4.167 4.470 4.243 4.394 93,717 4.3066 -11.11%
2000-08-30 0 0.630 0.560 0.630 0.570 0.640 1,110,000 644,200 0.5804 4.773 4.243 4.773 4.318 4.849 146,516 4.3968 -3.08%
2000-08-29 0 0.650 0.620 0.650 0.630 0.670 194,000 127,820 0.6589 4.924 4.697 4.924 4.773 5.076 25,607 4.9916 1.56%
2000-08-28 0 0.640 0.630 0.640 0.640 0.670 10,000 6,580 0.6580 4.849 4.773 4.849 4.849 5.076 1,320 4.9850 -1.54%
2000-08-25 0 0.650 0.650 0.670 0.640 0.650 62,000 40,220 0.6487 4.924 4.924 5.076 4.849 4.924 8,184 4.9146 -4.41%
2000-08-24 0 0.680 0.650 0.680 0.620 0.680 380,000 255,000 0.6711 5.152 4.924 5.152 4.697 5.152 50,159 5.0839 4.62%
2000-08-23 0 0.650 0.650 0.660 0.650 0.700 400,000 267,000 0.6675 4.924 4.924 5.000 4.924 5.303 52,798 5.0570 0.00%
2000-08-22 0 0.650 0.650 0.710 0.650 0.700 514,000 348,600 0.6782 4.924 4.924 5.379 4.924 5.303 67,846 5.1381 -7.14%
2000-08-21 0 0.700 0.690 0.700 0.680 0.700 180,000 125,400 0.6967 5.303 5.227 5.303 5.152 5.303 23,759 5.2779 2.94%
2000-08-18 0 0.680 0.670 0.690 0.680 0.710 570,000 393,800 0.6909 5.152 5.076 5.227 5.152 5.379 75,238 5.2341 -2.86%
2000-08-17 0 0.700 0.680 0.750 0.680 0.750 694,000 503,520 0.7255 5.303 5.152 5.682 5.152 5.682 91,605 5.4966 -5.41%
2000-08-16 0 0.740 0.740 0.770 0.740 0.830 5,588,000 4,308,060 0.7709 5.606 5.606 5.834 5.606 6.288 737,594 5.8407 -10.84%
2000-08-15 0 0.830 0.810 0.830 0.810 0.870 3,192,000 2,677,920 0.8389 6.288 6.137 6.288 6.137 6.591 421,332 6.3558 1.22%
2000-08-14 0 0.820 0.820 0.840 0.750 0.840 1,398,000 1,117,820 0.7996 6.212 6.212 6.364 5.682 6.364 184,531 6.0576 5.13%
2000-08-11 0 0.780 0.760 0.830 0.780 0.820 390,000 309,600 0.7938 5.909 5.758 6.288 5.909 6.212 51,478 6.0142 -4.88%
2000-08-10 0 0.820 - 0.830 - - 0 0 - 6.212 - 6.288 - - 0 - 0.00%
2000-08-09 0 0.820 0.820 0.880 0.820 0.840 40,000 33,120 0.8280 6.212 6.212 6.667 6.212 6.364 5,280 6.2729 -2.38%
2000-08-08 0 0.840 0.800 0.840 - - 0 0 - 6.364 6.061 6.364 - - 0 - 0.00%
2000-08-07 0 0.840 0.820 0.880 0.780 0.840 260,000 209,200 0.8046 6.364 6.212 6.667 5.909 6.364 34,319 6.0958 7.69%
2000-08-04 0 0.780 0.780 0.860 0.780 0.900 82,000 68,000 0.8293 5.909 5.909 6.515 5.909 6.818 10,824 6.2825 -3.70%
2000-08-03 0 0.810 0.810 0.880 0.790 0.860 248,000 208,800 0.8419 6.137 6.137 6.667 5.985 6.515 32,735 6.3785 -4.71%
2000-08-02 0 0.850 0.840 0.860 0.840 0.870 240,000 206,600 0.8608 6.440 6.364 6.515 6.364 6.591 31,679 6.5217 -4.49%
2000-08-01 0 0.890 0.880 0.920 0.860 0.960 2,072,000 1,882,600 0.9086 6.743 6.667 6.970 6.515 7.273 273,496 6.8835 -3.26%
2000-07-31 0 0.920 0.920 0.930 0.900 1.060 5,088,000 4,766,080 0.9367 6.970 6.970 7.046 6.818 8.031 671,596 7.0966 10.84%
2000-07-28 0 0.830 - 0.830 0.830 0.880 174,000 150,920 0.8674 6.288 - 6.288 6.288 6.667 22,967 6.5711 -4.60%
2000-07-27 0 0.870 0.870 0.900 0.750 0.870 782,000 644,700 0.8244 6.591 6.591 6.818 5.682 6.591 103,221 6.2458 17.57%
2000-07-26 0 0.740 0.720 0.780 0.720 0.800 264,000 196,280 0.7435 5.606 5.455 5.909 5.455 6.061 34,847 5.6326 4.23%
2000-07-25 0 0.710 0.660 0.710 0.600 0.710 946,000 629,420 0.6653 5.379 5.000 5.379 4.546 5.379 124,868 5.0407 26.79%
2000-07-24 0 0.560 0.560 0.570 0.520 0.560 70,000 37,200 0.5314 4.243 4.243 4.318 3.940 4.243 9,240 4.0261 -1.75%
2000-07-21 0 0.570 0.520 0.610 0.570 0.570 10,000 5,700 0.5700 4.318 3.940 4.621 4.318 4.318 1,320 4.3183 -5.00%
2000-07-20 0 0.600 0.580 0.630 - - 0 0 - 4.546 4.394 4.773 - - 0 - 0.00%
2000-07-19 0 0.600 0.580 0.670 0.600 0.600 70,000 42,000 0.6000 4.546 4.394 5.076 4.546 4.546 9,240 4.5456 -6.25%
2000-07-18 0 0.640 0.610 0.640 - - 0 0 - 4.849 4.621 4.849 - - 0 - 0.00%
2000-07-17 0 0.640 - 0.680 0.640 0.670 590,000 379,820 0.6438 4.849 - 5.152 4.849 5.076 77,878 4.8771 -8.57%
2000-07-14 0 0.700 0.610 0.710 0.610 0.700 170,000 106,040 0.6238 5.303 4.621 5.379 4.621 5.303 22,439 4.7256 12.90%
2000-07-13 0 0.620 0.620 0.700 0.620 0.630 40,000 25,100 0.6275 4.697 4.697 5.303 4.697 4.773 5,280 4.7539 -4.62%
2000-07-12 0 0.650 0.650 0.730 - - 0 0 - 4.924 4.924 5.530 - - 0 - 0.00%
2000-07-11 0 0.650 0.600 - 0.600 0.650 76,000 46,900 0.6171 4.924 4.546 - 4.546 4.924 10,032 4.6752 3.17%
2000-07-10 0 0.630 0.630 0.710 0.630 0.630 102,000 64,260 0.6300 4.773 4.773 5.379 4.773 4.773 13,464 4.7729 -1.56%
2000-07-07 0 0.640 0.640 0.670 0.640 0.650 80,000 51,600 0.6450 4.849 4.849 5.076 4.849 4.924 10,560 4.8865 -1.54%
2000-07-06 0 0.650 0.630 0.670 0.610 0.650 110,000 70,440 0.6404 4.924 4.773 5.076 4.621 4.924 14,520 4.8514 0.00%
2000-07-05 0 0.650 0.650 0.700 0.530 0.620 74,000 43,460 0.5873 4.924 4.924 5.303 4.015 4.697 9,768 4.4494 12.07%
2000-07-04 0 0.580 0.610 0.620 0.580 0.580 50,000 29,000 0.5800 4.394 4.621 4.697 4.394 4.394 6,600 4.3941 -6.45%
2000-07-03 0 0.620 0.620 0.680 0.620 0.660 96,000 61,620 0.6419 4.697 4.697 5.152 4.697 5.000 12,672 4.8628 -12.68%
2000-06-30 0 0.710 0.680 0.720 0.710 0.710 100,000 71,000 0.7100 5.379 5.152 5.455 5.379 5.379 13,200 5.3789 5.97%
2000-06-29 0 0.670 0.670 0.700 0.660 0.680 178,000 120,540 0.6772 5.076 5.076 5.303 5.000 5.152 23,495 5.1304 -4.29%
2000-06-28 0 0.700 0.660 0.740 0.630 0.700 152,000 102,960 0.6774 5.303 5.000 5.606 4.773 5.303 20,063 5.1317 0.00%
2000-06-27 0 0.700 0.690 0.730 0.690 0.940 1,102,000 827,840 0.7512 5.303 5.227 5.530 5.227 7.121 145,460 5.6912 -22.22%
2000-06-26 1 0.900 - - - - 0 0 - 6.818 - - - - 0 - 0.00%
2000-06-23 1 0.900 - - - - 0 0 - 6.818 - - - - 0 - 0.00%
2000-06-22 1 0.900 - - - - 0 0 - 6.818 - - - - 0 - 0.00%
2000-06-21 0 0.900 0.900 0.930 0.750 0.960 1,802,000 1,536,680 0.8528 6.818 6.818 7.046 5.682 7.273 237,857 6.4605 30.43%
2000-06-20 0 0.690 0.690 0.700 0.660 0.720 816,000 570,860 0.6996 5.227 5.227 5.303 5.000 5.455 107,709 5.3000 4.55%
2000-06-19 0 0.660 0.630 0.690 0.570 0.660 1,134,000 699,080 0.6165 5.000 4.773 5.227 4.318 5.000 149,684 4.6704 20.00%
2000-06-16 0 0.550 0.550 0.590 0.500 0.600 1,810,000 1,028,520 0.5682 4.167 4.167 4.470 3.788 4.546 238,913 4.3050 15.79%
2000-06-15 0 0.475 0.475 0.480 0.450 0.460 270,000 123,200 0.4563 3.599 3.599 3.636 3.409 3.485 35,639 3.4569 7.95%
2000-06-14 0 0.440 0.400 - - - 0 0 - 3.333 3.030 - - - 0 - 0.00%
2000-06-13 0 0.440 0.440 - 0.440 0.440 20,000 8,800 0.4400 3.333 3.333 - 3.333 3.333 2,640 3.3334 -2.22%
2000-06-12 0 0.450 0.430 0.500 - - 0 0 - 3.409 3.258 3.788 - - 0 - 0.00%
2000-06-09 0 0.450 0.445 0.460 0.450 0.450 410,000 184,500 0.4500 3.409 3.371 3.485 3.409 3.409 54,118 3.4092 2.27%
2000-06-08 0 0.440 0.440 0.480 0.430 0.500 100,000 45,700 0.4570 3.333 3.333 3.636 3.258 3.788 13,200 3.4622 -8.33%
2000-06-07 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 3.636 - 3.636 3.636 3.636 5,280 3.6365 -2.04%
2000-06-05 0 0.490 0.440 0.500 0.480 0.500 134,000 65,910 0.4919 3.712 3.333 3.788 3.636 3.788 17,687 3.7264 -1.01%
2000-06-02 0 0.495 0.495 0.500 - - 0 0 - 3.750 3.750 3.788 - - 0 - 3.13%
2000-06-01 0 0.480 0.400 0.500 - - 0 0 - 3.636 3.030 3.788 - - 0 - 0.00%
2000-05-31 0 0.480 - 0.500 - - 0 0 - 3.636 - 3.788 - - 0 - 0.00%
2000-05-30 0 0.480 - 0.500 - - 0 0 - 3.636 - 3.788 - - 0 - 0.00%
2000-05-29 0 0.480 0.480 0.495 - - 0 0 - 3.636 3.636 3.750 - - 0 - 4.35%
2000-05-26 0 0.460 - 0.460 - - 0 0 - 3.485 - 3.485 - - 0 - 0.00%
2000-05-25 0 0.460 - 0.500 - - 0 0 - 3.485 - 3.788 - - 0 - 0.00%
2000-05-24 0 0.460 0.460 - - - 0 0 - 3.485 3.485 - - - 0 - 4.55%
2000-05-23 0 0.440 - 0.460 - - 0 0 - 3.333 - 3.485 - - 0 - 0.00%
2000-05-22 0 0.440 0.420 0.490 - - 0 0 - 3.333 3.182 3.712 - - 0 - 0.00%
2000-05-19 0 0.440 0.440 - 0.400 0.450 500,000 213,800 0.4276 3.333 3.333 - 3.030 3.409 65,998 3.2395 -6.38%
2000-05-18 0 0.470 0.450 0.500 - - 0 0 - 3.561 3.409 3.788 - - 0 - 0.00%
2000-05-17 0 0.470 0.465 0.500 0.470 0.490 48,000 23,320 0.4858 3.561 3.523 3.788 3.561 3.712 6,336 3.6807 0.00%
2000-05-16 0 0.470 0.460 0.500 0.470 0.500 220,000 107,000 0.4864 3.561 3.485 3.788 3.561 3.788 29,039 3.6847 -6.00%
2000-05-15 0 0.500 0.480 0.520 0.490 0.530 1,106,000 559,160 0.5056 3.788 3.636 3.940 3.712 4.015 145,988 3.8302 -3.85%
2000-05-12 0 0.520 0.520 0.600 0.520 0.520 500,000 260,000 0.5200 3.940 3.940 4.546 3.940 3.940 65,998 3.9395 -7.14%
2000-05-10 0 0.560 0.560 0.680 0.560 0.560 2,000 1,120 0.5600 4.243 4.243 5.152 4.243 4.243 264 4.2425 -17.65%
2000-05-09 0 0.680 0.520 - 0.550 0.720 52,000 32,980 0.6342 5.152 3.940 - 4.167 5.455 6,864 4.8049 -2.86%
2000-05-08 0 0.700 - 0.700 - - 0 0 - 5.303 - 5.303 - - 0 - -2.78%
2000-05-05 0 0.720 - 0.720 - - 0 0 - 5.455 - 5.455 - - 0 - -2.70%
2000-05-04 0 0.740 - 0.780 0.620 0.740 34,000 22,080 0.6494 5.606 - 5.909 4.697 5.606 4,488 4.9199 23.33%
2000-05-03 0 0.600 0.510 0.630 0.560 0.600 54,000 30,800 0.5704 4.546 3.864 4.773 4.243 4.546 7,128 4.3211 15.38%
2000-05-02 0 0.520 0.480 0.640 - - 0 0 - 3.940 3.636 4.849 - - 0 - 0.00%
2000-04-28 0 0.520 0.480 0.550 0.500 0.520 52,000 26,600 0.5115 3.940 3.636 4.167 3.788 3.940 6,864 3.8754 0.00%
2000-04-27 0 0.520 0.470 0.550 - - 0 0 - 3.940 3.561 4.167 - - 0 - 0.00%
2000-04-26 0 0.520 - 0.560 - - 0 0 - 3.940 - 4.243 - - 0 - 0.00%
2000-04-25 0 0.520 0.500 0.560 - - 0 0 - 3.940 3.788 4.243 - - 0 - 0.00%
2000-04-20 0 0.520 0.520 0.570 0.500 0.610 594,000 330,400 0.5562 3.940 3.940 4.318 3.788 4.621 78,406 4.2140 -14.75%
2000-04-19 0 0.610 - 0.640 0.610 0.740 122,000 82,900 0.6795 4.621 - 4.849 4.621 5.606 16,104 5.1479 -17.57%
2000-04-18 0 0.740 0.740 0.760 0.650 0.770 326,000 231,000 0.7086 5.606 5.606 5.758 4.924 5.834 43,031 5.3683 4.23%
2000-04-17 0 0.710 - 0.710 - - 0 0 - 5.379 - 5.379 - - 0 - 0.00%
2000-04-14 0 0.710 0.700 0.710 0.650 0.710 42,000 27,420 0.6529 5.379 5.303 5.379 4.924 5.379 5,544 4.9460 1.43%
2000-04-13 0 0.700 0.610 0.740 0.610 0.710 400,000 264,000 0.6600 5.303 4.621 5.606 4.621 5.379 52,798 5.0001 2.94%
2000-04-12 0 0.680 0.680 0.720 0.680 0.700 84,000 57,920 0.6895 5.152 5.152 5.455 5.152 5.303 11,088 5.2238 -5.56%
2000-04-11 0 0.720 0.680 0.730 - - 0 0 - 5.455 5.152 5.530 - - 0 - 0.00%
2000-04-10 0 0.720 0.700 0.720 0.650 0.730 1,030,000 715,180 0.6943 5.455 5.303 5.455 4.924 5.530 135,956 5.2604 -1.37%
2000-04-07 0 0.730 - 0.730 0.730 0.780 208,000 159,120 0.7650 5.530 - 5.530 5.530 5.909 27,455 5.7956 -5.19%
2000-04-06 0 0.770 - 0.770 0.770 0.810 180,000 142,400 0.7911 5.834 - 5.834 5.834 6.137 23,759 5.9934 -6.10%
2000-04-05 0 0.820 - 0.840 - - 0 0 - 6.212 - 6.364 - - 0 - 0.00%
2000-04-03 0 0.820 0.820 0.900 0.820 0.900 72,000 61,760 0.8578 6.212 6.212 6.818 6.212 6.818 9,504 6.4985 -6.82%
2000-03-31 0 0.880 0.880 0.930 0.880 0.880 10,000 8,800 0.8800 6.667 6.667 7.046 6.667 6.667 1,320 6.6669 -2.22%
2000-03-30 0 0.900 0.860 0.940 - - 0 0 - 6.818 6.515 7.121 - - 0 - 0.00%
2000-03-29 0 0.900 0.900 0.950 0.890 0.930 104,000 93,960 0.9035 6.818 6.818 7.197 6.743 7.046 13,728 6.8446 -3.23%
2000-03-28 0 0.930 0.920 0.970 0.920 0.970 310,000 289,320 0.9333 7.046 6.970 7.349 6.970 7.349 40,919 7.0706 -4.12%
2000-03-27 0 0.970 0.930 0.980 0.880 0.980 240,000 219,600 0.9150 7.349 7.046 7.424 6.667 7.424 31,679 6.9320 -3.00%
2000-03-24 0 1.000 0.910 1.000 0.910 1.100 374,000 372,120 0.9950 7.576 6.894 7.576 6.894 8.334 49,367 7.5379 -8.26%
2000-03-23 0 1.090 1.040 1.090 0.950 1.100 80,000 85,380 1.0673 8.258 7.879 8.258 7.197 8.334 10,560 8.0855 0.93%
2000-03-22 0 1.080 0.980 1.080 0.860 1.080 266,000 249,020 0.9362 8.182 7.424 8.182 6.515 8.182 35,111 7.0924 17.39%
2000-03-21 0 0.920 0.840 0.920 0.920 0.920 40,000 36,800 0.9200 6.970 6.364 6.970 6.970 6.970 5,280 6.9699 -2.13%
2000-03-20 0 0.940 0.910 0.940 0.910 0.940 100,000 93,340 0.9334 7.121 6.894 7.121 6.894 7.121 13,200 7.0714 0.00%
2000-03-17 0 0.940 0.930 1.000 0.930 0.970 154,000 145,540 0.9451 7.121 7.046 7.576 7.046 7.349 20,327 7.1598 -6.00%
2000-03-16 0 1.000 0.940 1.030 0.930 1.160 288,000 291,920 1.0136 7.576 7.121 7.803 7.046 8.788 38,015 7.6791 -10.71%
2000-03-15 0 1.120 1.120 1.240 1.120 1.240 72,000 83,820 1.1642 8.485 8.485 9.394 8.485 9.394 9,504 8.8197 0.00%
2000-03-14 0 1.120 1.100 1.140 1.060 1.160 150,000 167,400 1.1160 8.485 8.334 8.637 8.031 8.788 19,799 8.4548 0.00%
2000-03-13 0 1.120 1.120 1.140 1.080 1.270 342,000 406,260 1.1879 8.485 8.485 8.637 8.182 9.621 45,143 8.9995 -6.67%
2000-03-10 0 1.200 1.200 1.250 1.200 1.400 540,000 706,840 1.3090 9.091 9.091 9.470 9.091 10.61 71,278 9.9167 -5.51%
2000-03-09 0 1.270 - 1.290 1.270 1.360 356,000 469,400 1.3185 9.621 - 9.773 9.621 10.30 46,991 9.9892 -6.62%
2000-03-08 0 1.360 1.350 1.420 1.360 1.460 186,000 264,920 1.4243 10.30 10.23 10.76 10.30 11.06 24,551 10.790 -4.23%
2000-03-07 0 1.420 1.400 1.420 1.400 1.460 370,000 528,620 1.4287 10.76 10.61 10.76 10.61 11.06 48,839 10.824 -1.39%
2000-03-06 0 1.440 1.340 1.460 1.420 1.540 608,000 897,820 1.4767 10.91 10.15 11.06 10.76 11.67 80,254 11.187 1.41%
2000-03-03 0 1.420 1.380 1.440 1.330 1.450 520,000 726,900 1.3979 10.76 10.45 10.91 10.08 10.99 68,638 10.590 5.19%
2000-03-02 0 1.350 1.210 1.480 1.180 1.480 928,000 1,228,200 1.3235 10.23 9.167 11.21 8.940 11.21 122,492 10.027 11.57%
2000-03-01 0 1.210 1.210 1.250 1.210 1.330 294,000 384,480 1.3078 9.167 9.167 9.470 9.167 10.08 38,807 9.9075 -10.37%
2000-02-29 0 1.350 1.300 1.370 1.130 1.420 708,000 908,600 1.2833 10.23 9.849 10.38 8.561 10.76 93,453 9.7225 25.00%
2000-02-28 0 1.080 1.060 1.200 0.960 1.390 1,796,500 1,960,430 1.0912 8.182 8.031 9.091 7.273 10.53 237,131 8.2673 -28.95%
2000-02-25 0 1.520 1.500 1.620 1.500 1.940 1,602,000 2,734,920 1.7072 11.52 11.36 12.27 11.36 14.70 211,458 12.934 -23.23%
2000-02-24 0 1.980 1.970 2.075 1.970 2.400 3,018,000 6,435,460 2.1324 15.00 14.92 15.72 14.92 18.18 398,364 16.155 -19.18%
2000-02-23 0 2.450 2.450 2.500 2.425 3.100 4,168,000 11,282,050 2.7068 18.56 18.56 18.94 18.37 23.49 550,160 20.507 -18.33%
2000-02-22 0 3.000 3.000 3.100 2.200 3.100 2,592,000 6,691,750 2.5817 22.73 22.73 23.49 16.67 23.49 342,134 19.559 12.15%
2000-02-21 0 2.675 2.700 2.750 2.050 3.000 3,606,000 9,709,600 2.6926 20.27 20.46 20.83 15.53 22.73 475,978 20.399 -3.60%
2000-02-18 0 2.775 2.775 2.800 2.500 3.350 8,944,000 26,078,200 2.9157 21.02 21.02 21.21 18.94 25.38 1,180,573 22.089 16.84%
2000-02-17 0 2.375 2.350 2.375 1.870 2.425 5,184,000 11,115,800 2.1443 17.99 17.80 17.99 14.17 18.37 684,268 16.245 29.78%
2000-02-16 0 1.830 1.820 1.830 1.700 1.890 1,744,000 3,164,320 1.8144 13.86 13.79 13.86 12.88 14.32 230,201 13.746 7.65%
2000-02-15 0 1.700 1.620 1.700 1.390 1.960 682,000 1,194,740 1.7518 12.88 12.27 12.88 10.53 14.85 90,021 13.272 22.30%
2000-02-14 0 1.390 1.390 1.410 1.280 1.420 606,000 836,340 1.3801 10.53 10.53 10.68 9.697 10.76 79,990 10.456 -0.71%
2000-02-11 0 1.400 1.330 1.400 1.290 1.430 782,000 1,047,800 1.3399 10.61 10.08 10.61 9.773 10.83 103,221 10.151 -1.41%
2000-02-10 0 1.420 1.420 1.480 1.350 1.530 812,000 1,194,440 1.4710 10.76 10.76 11.21 10.23 11.59 107,181 11.144 -0.70%
2000-02-09 0 1.430 1.400 1.430 1.340 1.740 1,498,000 2,215,880 1.4792 10.83 10.61 10.83 10.15 13.18 197,730 11.207 -15.88%
2000-02-08 0 1.700 1.700 1.750 1.620 2.025 1,594,000 2,853,040 1.7899 12.88 12.88 13.26 12.27 15.34 210,402 13.560 -14.14%
2000-02-03 0 1.980 1.980 1.990 1.370 2.375 6,530,000 12,893,280 1.9745 15.00 15.00 15.08 10.38 17.99 861,935 14.959 47.76%
2000-02-02 0 1.340 1.140 1.420 0.840 1.560 4,274,000 5,397,120 1.2628 10.15 8.637 10.76 6.364 11.82 564,151 9.5668 67.50%
2000-02-01 0 0.800 0.800 0.820 0.780 0.830 352,000 284,720 0.8089 6.061 6.061 6.212 5.909 6.288 46,463 6.1279 0.00%
2000-01-31 0 0.800 0.770 0.830 0.800 0.850 572,000 471,380 0.8241 6.061 5.834 6.288 6.061 6.440 75,502 6.2433 -3.61%
2000-01-28 0 0.830 0.820 0.880 0.790 0.890 494,000 408,720 0.8274 6.288 6.212 6.667 5.985 6.743 65,206 6.2681 10.67%
2000-01-27 0 0.750 0.730 0.780 0.710 0.750 204,000 149,040 0.7306 5.682 5.530 5.909 5.379 5.682 26,927 5.5349 -3.85%
2000-01-26 0 0.780 0.760 0.780 0.750 0.990 1,128,000 910,300 0.8070 5.909 5.758 5.909 5.682 7.500 148,892 6.1138 -17.89%
2000-01-25 0 0.950 0.930 0.950 0.930 1.050 440,000 426,700 0.9698 7.197 7.046 7.197 7.046 7.955 58,078 7.3470 -9.52%
2000-01-24 0 1.050 1.030 1.050 0.940 1.120 4,354,000 4,484,720 1.0300 7.955 7.803 7.955 7.121 8.485 574,711 7.8034 12.90%
2000-01-21 0 0.930 0.930 0.950 0.720 0.950 3,016,000 2,634,460 0.8735 7.046 7.046 7.197 5.455 7.197 398,100 6.6176 22.37%
2000-01-20 0 0.760 0.750 0.770 0.660 0.850 1,036,000 799,680 0.7719 5.758 5.682 5.834 5.000 6.440 136,748 5.8478 8.57%
2000-01-19 0 0.700 0.680 - 0.560 0.700 586,000 366,900 0.6261 5.303 5.152 - 4.243 5.303 77,350 4.7434 16.67%
2000-01-18 0 0.600 0.590 0.640 0.600 0.650 410,000 256,900 0.6266 4.546 4.470 4.849 4.546 4.924 54,118 4.7470 -13.04%
2000-01-17 0 0.690 0.660 0.700 0.640 0.760 650,000 459,900 0.7075 5.227 5.000 5.303 4.849 5.758 85,797 5.3603 -11.54%
2000-01-14 0 0.780 0.780 0.810 0.730 0.810 1,870,000 1,470,720 0.7865 5.909 5.909 6.137 5.530 6.137 246,833 5.9584 4.00%
2000-01-13 0 0.750 0.740 0.770 0.700 1.000 2,293,500 1,841,670 0.8030 5.682 5.606 5.834 5.303 7.576 302,733 6.0835 7.14%
2000-01-12 1 0.700 - - - - 0 0 - 5.303 - - - - 0 - 0.00%
2000-01-11 1 0.700 - - - - 0 0 - 5.303 - - - - 0 - 0.00%
2000-01-10 1 0.700 0.680 0.760 0.630 0.780 1,642,000 1,197,940 0.7296 5.303 5.152 5.758 4.773 5.909 216,738 5.5271 22.81%
2000-01-07 0 0.570 0.570 0.630 0.570 0.700 960,000 601,040 0.6261 4.318 4.318 4.773 4.318 5.303 126,716 4.7432 -13.64%
2000-01-06 0 0.660 0.670 0.680 0.390 0.680 1,404,000 716,110 0.5100 5.000 5.076 5.152 2.955 5.152 185,323 3.8641 46.67%
2000-01-05 0 0.450 0.400 0.450 0.405 0.450 200,000 84,240 0.4212 3.409 3.030 3.409 3.068 3.409 26,399 3.1910 4.65%
2000-01-04 0 0.430 0.430 0.455 0.430 0.430 90,000 38,700 0.4300 3.258 3.258 3.447 3.258 3.258 11,880 3.2577 4.88%
2000-01-03 0 0.410 0.410 0.445 0.360 0.400 90,000 34,400 0.3822 3.106 3.106 3.371 2.727 3.030 11,880 2.8957 7.89%
1999-12-30 0 0.380 0.370 0.380 0.400 0.400 40,000 16,000 0.4000 2.879 2.803 2.879 3.030 3.030 5,280 3.0304 0.00%
1999-12-29 0 0.380 0.360 0.400 0.380 0.380 10,000 3,800 0.3800 2.879 2.727 3.030 2.879 2.879 1,320 2.8789 -5.00%
1999-12-28 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1999-12-24 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 3.030 - 3.030 3.030 3.030 1,320 3.0304 11.11%
1999-12-23 0 0.360 0.340 - - - 0 0 - 2.727 2.576 - - - 0 - 0.00%
1999-12-22 0 0.360 0.360 - - - 0 0 - 2.727 2.727 - - - 0 - 12.50%
1999-12-21 0 0.320 0.320 - - - 0 0 - 2.424 2.424 - - - 0 - 6.67%
1999-12-20 0 0.300 - 0.390 0.300 0.380 136,000 43,560 0.3203 2.273 - 2.955 2.273 2.879 17,951 2.4265 -25.00%
1999-12-17 0 0.400 - 0.400 - - 0 0 - 3.030 - 3.030 - - 0 - -2.44%
1999-12-16 0 0.410 - 0.410 - - 0 0 - 3.106 - 3.106 - - 0 - -2.38%
1999-12-15 0 0.420 - 0.430 - - 0 0 - 3.182 - 3.258 - - 0 - 0.00%
1999-12-14 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1999-12-13 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1999-12-10 0 0.420 0.420 - - - 0 0 - 3.182 3.182 - - - 0 - 5.00%
1999-12-09 0 0.400 0.400 - - - 0 0 - 3.030 3.030 - - - 0 - 5.26%
1999-12-08 0 0.380 0.360 0.400 - - 0 0 - 2.879 2.727 3.030 - - 0 - 0.00%
1999-12-07 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1999-12-06 0 0.380 0.380 - - - 0 0 - 2.879 2.879 - - - 0 - 5.56%
1999-12-03 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1999-12-02 0 0.360 0.360 - - - 0 0 - 2.727 2.727 - - - 0 - 5.88%
1999-12-01 0 0.340 0.340 - - - 0 0 - 2.576 2.576 - - - 0 - 6.25%
1999-11-30 0 0.320 - - 0.320 0.320 10,000 3,200 0.3200 2.424 - - 2.424 2.424 1,320 2.4243 6.67%
1999-11-29 0 0.300 0.300 - - - 0 0 - 2.273 2.273 - - - 0 - 20.00%
1999-11-26 0 0.250 0.250 - - - 0 0 - 1.894 1.894 - - - 0 - 4.17%
1999-11-25 0 0.240 0.240 - - - 0 0 - 1.818 1.818 - - - 0 - 4.35%
1999-11-24 0 0.230 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
1999-11-23 0 0.230 - - - - 0 0 - 1.742 - - - - 0 - 0.00%
1999-11-22 0 0.230 0.230 - - - 0 0 - 1.742 1.742 - - - 0 - 4.55%
1999-11-19 0 0.220 0.220 - - - 0 0 - 1.667 1.667 - - - 0 - 10.00%
1999-11-18 0 0.200 0.200 - - - 0 0 - 1.515 1.515 - - - 0 - 11.11%
1999-11-17 0 0.180 0.180 - - - 0 0 - 1.364 1.364 - - - 0 - 7.14%
1999-11-16 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-15 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-12 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-11 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-10 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-09 0 0.168 0.168 - 0.168 0.168 36,000 6,048 0.1680 1.273 1.273 - 1.273 1.273 4,752 1.2728 0.00%
1999-11-08 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-05 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-04 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-03 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-02 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-11-01 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-29 0 0.168 0.168 - - - 0 0 - 1.273 1.273 - - - 0 - 0.00%
1999-10-28 0 0.168 0.168 - 0.168 0.168 18,000 3,024 0.1680 1.273 1.273 - 1.273 1.273 2,376 1.2728 0.00%
1999-10-27 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-26 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-25 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-22 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-21 0 0.168 0.165 - - - 0 0 - 1.273 1.250 - - - 0 - 0.00%
1999-10-20 0 0.168 0.165 - - - 0 0 - 1.273 1.250 - - - 0 - 0.00%
1999-10-19 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-15 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-14 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-13 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-12 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-11 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-08 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-07 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-06 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-05 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-10-04 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-30 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-29 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-28 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-27 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-24 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-23 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-22 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-21 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-20 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-17 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-15 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-14 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-13 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-10 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-09 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-08 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-07 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-06 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-03 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-02 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-09-01 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-31 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-30 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-27 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-26 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-25 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-24 0 0.168 0.165 - - - 0 0 - 1.273 1.250 - - - 0 - 0.00%
1999-08-23 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-20 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-19 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-18 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-17 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-16 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-13 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-12 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-11 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-10 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-09 0 0.168 - - - - 0 0 - 1.273 - - - - 0 - 0.00%
1999-08-06 0 0.168 - - 0.168 0.168 400,000 67,600 0.1690 1.273 - - 1.273 1.273 52,798 1.2803 -1.18%
1999-08-05 0 0.170 0.170 - - - 0 0 - 1.288 1.288 - - - 0 - 9.68%
1999-08-04 0 0.155 0.155 - - - 0 0 - 1.174 1.174 - - - 0 - 3.33%
1999-08-03 0 0.150 0.146 - - - 0 0 - 1.136 1.106 - - - 0 - 0.00%
1999-08-02 0 0.150 0.150 - - - 0 0 - 1.136 1.136 - - - 0 - 3.45%
1999-07-30 0 0.145 0.145 - - - 0 0 - 1.099 1.099 - - - 0 - 6.62%
1999-07-29 0 0.136 0.136 - 0.135 0.143 10,000 1,398 0.1398 1.030 1.030 - 1.023 1.083 1,320 1.0591 -7.48%
1999-07-28 0 0.147 0.146 - 0.147 0.151 6,000 898 0.1497 1.114 1.106 - 1.114 1.144 792 1.1339 -5.16%
1999-07-27 0 0.155 0.155 - - - 0 0 - 1.174 1.174 - - - 0 - 0.00%
1999-07-26 0 0.155 0.155 - 0.155 0.171 14,000 2,274 0.1624 1.174 1.174 - 1.174 1.295 1,848 1.2306 -11.43%
1999-07-23 0 0.175 0.171 - 0.175 0.195 56,000 10,728 0.1916 1.326 1.295 - 1.326 1.477 7,392 1.4513 -10.26%
1999-07-22 0 0.195 0.195 - - - 0 0 - 1.477 1.477 - - - 0 - 0.00%
1999-07-21 0 0.195 0.192 - - - 0 0 - 1.477 1.455 - - - 0 - 0.00%
1999-07-20 0 0.195 0.192 - - - 0 0 - 1.477 1.455 - - - 0 - 0.00%
1999-07-19 0 0.195 0.195 - - - 0 0 - 1.477 1.477 - - - 0 - 0.00%
1999-07-16 0 0.195 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
1999-07-15 0 0.195 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
1999-07-14 0 0.195 - - - - 10,000 2,700 0.2700 1.477 - - - - 1,320 2.0455 0.00%
1999-07-13 0 0.195 0.195 - 0.195 0.195 20,000 3,900 0.1950 1.477 1.477 - 1.477 1.477 2,640 1.4773 1.04%
1999-07-12 0 0.193 0.190 - - - 0 0 - 1.462 1.439 - - - 0 - 0.00%
1999-07-09 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-07-08 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-07-07 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-07-06 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-07-05 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-07-02 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-30 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-29 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-28 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-25 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-24 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-23 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-22 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-21 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-17 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-16 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-15 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-14 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-11 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-10 0 0.193 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
1999-06-09 0 0.193 0.193 - - - 0 0 - 1.462 1.462 - - - 0 - 0.00%
1999-06-08 0 0.193 0.193 - - - 0 0 - 1.462 1.462 - - - 0 - 0.52%
1999-06-07 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-06-04 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-06-03 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-06-02 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-06-01 0 0.192 0.192 - - - 0 0 - 1.455 1.455 - - - 0 - 0.00%
1999-05-31 0 0.192 0.192 - - - 0 0 - 1.455 1.455 - - - 0 - 0.00%
1999-05-28 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-05-27 0 0.192 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
1999-05-26 0 0.192 0.192 - 0.192 0.192 100,000 19,200 0.1920 1.455 1.455 - 1.455 1.455 13,200 1.4546 0.00%
1999-05-25 0 0.192 0.192 - - - 0 0 - 1.455 1.455 - - - 0 - 6.67%
1999-05-24 0 0.180 0.175 - - - 0 0 - 1.364 1.326 - - - 0 - 0.00%
1999-05-21 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-20 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-18 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-17 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-14 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-13 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-10 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-07 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-06 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-05 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-05-03 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-30 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-29 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-28 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-27 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-21 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-20 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-16 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-15 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-14 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-13 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-07 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-04-01 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-31 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-30 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-29 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-25 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-24 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-18 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-17 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-16 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-15 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-10 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-05 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-03 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-02 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-03-01 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-25 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-24 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-19 0 0.180 0.180 - - - 0 0 - 1.364 1.364 - - - 0 - 0.00%
1999-02-15 0 0.180 0.180 - - - 0 0 - 1.364 1.364 - - - 0 - 0.00%
1999-02-12 0 0.180 0.180 - - - 0 0 - 1.364 1.364 - - - 0 - 0.00%
1999-02-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-10 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-05 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-03 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-02 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-02-01 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-29 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-28 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-27 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-25 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-21 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-20 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-18 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-15 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-14 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-13 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-07 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-06 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-05 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1999-01-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-31 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-30 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-29 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-28 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-24 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-21 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-18 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-17 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-16 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-15 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-14 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-10 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-07 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-03 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-02 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-12-01 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-30 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-27 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-25 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-24 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-20 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-18 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-17 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-16 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-13 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-11 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-10 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-06 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-05 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-04 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-03 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-11-02 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-30 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-29 0 0.180 0.178 - - - 0 0 - 1.364 1.349 - - - 0 - 0.00%
1998-10-27 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-26 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-21 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-20 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-19 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-16 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-15 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-14 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-13 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-12 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-09 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-08 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-07 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-10-05 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-30 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-29 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-28 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-25 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-24 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-23 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-09-22 0 0.180 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
1998-09-21 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-18 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-17 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
1998-09-16 0 0.180 - 0.180 - - 0 0 - 1.364 - 1.364 - - 0 - -5.26%
1998-09-15 0 0.190 - 0.190 - - 0 0 - 1.439 - 1.439 - - 0 - -5.00%
1998-09-14 0 0.200 - 0.200 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
1998-09-11 0 0.200 - 0.200 - - 0 0 - 1.515 - 1.515 - - 0 - -4.76%
1998-09-10 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-09-09 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-09-08 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1998-09-07 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1998-09-04 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-09-03 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-09-02 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-09-01 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-31 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-28 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-27 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-26 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-25 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-24 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-21 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1998-08-20 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1998-08-19 0 0.210 - - - - 0 0 - 1.591 - - - - 0 - 0.00%
1998-08-18 0 0.210 0.210 - - - 0 0 - 1.591 1.591 - - - 0 - 0.00%
1998-08-14 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
1998-08-13 0 0.210 - 0.210 - - 0 0 - 1.591 - 1.591 - - 0 - -4.55%
1998-08-12 0 0.220 - 0.220 - - 0 0 - 1.667 - 1.667 - - 0 - -4.35%
1998-08-11 0 0.230 - 0.230 - - 0 0 - 1.742 - 1.742 - - 0 - -4.17%
1998-08-10 0 0.240 - 0.240 - - 0 0 - 1.818 - 1.818 - - 0 - -4.00%
1998-08-07 0 0.250 - 0.250 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
1998-08-06 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1998-08-05 0 0.250 - 0.250 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
1998-08-04 0 0.250 - 0.250 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
1998-08-03 0 0.250 - 0.250 - - 0 0 - 1.894 - 1.894 - - 0 - -16.67%
1998-07-31 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1998-07-30 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - -14.29%
1998-07-29 0 0.350 - 0.350 - - 0 0 - 2.652 - 2.652 - - 0 - 0.00%
1998-07-28 0 0.350 - 0.350 - - 0 0 - 2.652 - 2.652 - - 0 - -7.89%
1998-07-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-22 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-21 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-14 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-10 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-07 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-06 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-07-02 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-30 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-29 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-26 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-25 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-06-24 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-06-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-22 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-19 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-18 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-12 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-11 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-10 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-05 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-04 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-02 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-06-01 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-29 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-05-28 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-05-27 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-05-26 0 0.380 - 0.400 - - 0 0 - 2.879 - 3.030 - - 0 - 0.00%
1998-05-25 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-22 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-21 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-19 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1998-05-18 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-14 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-12 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-11 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-07 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-06 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-05 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-04 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-05-01 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-30 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-29 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-28 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-22 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-21 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-14 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-07 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-02 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-04-01 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-31 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-30 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-26 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-25 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-19 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-18 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-12 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1998-03-11 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-10 0 0.380 0.380 - - - 0 0 - 2.879 2.879 - - - 0 - 0.00%
1998-03-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-06 0 0.380 0.380 - - - 0 0 - 2.879 2.879 - - - 0 - 0.00%
1998-03-05 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-04 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-03-02 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-26 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-25 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-19 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-18 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-12 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-11 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-10 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1998-02-06 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - -5.00%
1998-02-05 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-02-04 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-02-03 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-02-02 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-27 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-26 0 0.400 - 0.420 - - 0 0 - 3.030 - 3.182 - - 0 - 0.00%
1998-01-23 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-22 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-21 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-20 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-19 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-16 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-15 0 0.400 - 0.400 - - 0 0 - 3.030 - 3.030 - - 0 - 0.00%
1998-01-14 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-13 0 0.400 - 0.420 - - 0 0 - 3.030 - 3.182 - - 0 - 0.00%
1998-01-12 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-09 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-08 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-07 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-06 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-05 0 0.400 - - - - 0 0 - 3.030 - - - - 0 - 0.00%
1998-01-02 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 3.030 3.030 - 3.030 3.030 3,960 3.0304 33.33%
1997-12-31 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-30 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-29 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-24 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-23 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-22 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-19 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-16 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-12-12 0 0.300 0.280 - - - 0 0 - 2.273 2.121 - - - 0 - 0.00%
1997-12-11 0 0.300 0.300 - 0.300 0.300 70,000 21,000 0.3000 2.273 2.273 - 2.273 2.273 9,240 2.2728 -9.09%
1997-12-10 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1997-12-09 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1997-12-08 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1997-12-05 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1997-12-04 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1997-12-03 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1997-12-02 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1997-12-01 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1997-11-28 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - -2.94%
1997-11-27 0 0.340 - 0.340 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1997-11-26 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-25 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-24 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-21 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-20 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-19 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-18 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-11-17 0 0.340 0.340 - 0.340 0.340 20,000 6,800 0.3400 2.576 2.576 - 2.576 2.576 2,640 2.5758 0.00%
1997-11-14 0 0.340 0.320 - - - 0 0 - 2.576 2.424 - - - 0 - 0.00%
1997-11-13 0 0.340 0.320 - - - 0 0 - 2.576 2.424 - - - 0 - 0.00%
1997-11-12 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 2.576 - 2.576 2.576 2.576 13,200 2.5758 -5.56%
1997-11-11 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - 0.00%
1997-11-10 0 0.360 0.345 - - - 0 0 - 2.727 2.614 - - - 0 - 0.00%
1997-11-07 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1997-11-06 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1997-11-05 0 0.360 0.350 - - - 0 0 - 2.727 2.652 - - - 0 - 0.00%
1997-11-04 0 0.360 0.350 - - - 0 0 - 2.727 2.652 - - - 0 - 0.00%
1997-11-03 0 0.360 0.350 - - - 0 0 - 2.727 2.652 - - - 0 - 0.00%
1997-10-31 0 0.360 - - 0.360 0.360 120,000 43,200 0.3600 2.727 - - 2.727 2.727 15,840 2.7274 -2.70%
1997-10-30 0 0.370 0.350 - 0.370 0.380 204,000 76,520 0.3751 2.803 2.652 - 2.803 2.879 26,927 2.8417 0.00%
1997-10-29 0 0.370 0.350 0.380 0.370 0.370 80,000 29,600 0.3700 2.803 2.652 2.879 2.803 2.803 10,560 2.8031 -2.63%
1997-10-28 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1997-10-27 0 0.380 0.380 - 0.380 0.380 60,000 22,800 0.3800 2.879 2.879 - 2.879 2.879 7,920 2.8789 0.00%
1997-10-24 0 0.380 0.360 - - - 0 0 - 2.879 2.727 - - - 0 - 0.00%
1997-10-23 0 0.380 0.360 - 0.380 0.380 50,000 19,000 0.3800 2.879 2.727 - 2.879 2.879 6,600 2.8789 -5.00%
1997-10-22 0 0.400 0.400 0.420 0.400 0.420 70,000 29,000 0.4143 3.030 3.030 3.182 3.030 3.182 9,240 3.1386 -11.11%
1997-10-21 0 0.450 0.430 - 0.450 0.470 100,000 46,000 0.4600 3.409 3.258 - 3.409 3.561 13,200 3.4850 -8.16%
1997-10-20 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-17 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-16 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-15 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-14 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-13 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-09 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-08 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-10-07 0 0.490 0.470 - - - 0 0 - 3.712 3.561 - - - 0 - 0.00%
1997-10-06 0 0.490 0.450 - - - 0 0 - 3.712 3.409 - - - 0 - 0.00%
1997-10-03 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-09-30 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1997-09-29 0 0.490 - - 0.490 0.490 40,000 19,600 0.4900 3.712 - - 3.712 3.712 5,280 3.7122 4.26%
1997-09-26 0 0.470 - 0.470 0.470 0.470 30,000 14,100 0.4700 3.561 - 3.561 3.561 3.561 3,960 3.5607 1.08%
1997-09-25 0 0.465 0.465 0.480 - - 0 0 - 3.523 3.523 3.636 - - 0 - 0.00%
1997-09-24 0 0.465 0.445 - 0.465 0.465 30,000 13,950 0.4650 3.523 3.371 - 3.523 3.523 3,960 3.5228 -4.12%
1997-09-23 0 0.485 0.470 - 0.485 0.485 30,000 14,550 0.4850 3.674 3.561 - 3.674 3.674 3,960 3.6744 -4.90%
1997-09-22 0 0.510 0.485 - - - 0 0 - 3.864 3.674 - - - 0 - 0.00%
1997-09-19 0 0.510 - - - - 0 0 - 3.864 - - - - 0 - 0.00%
1997-09-18 0 0.510 0.510 - - - 0 0 - 3.864 3.864 - - - 0 - 0.00%
1997-09-16 0 0.510 0.500 - 0.510 0.510 60,000 31,500 0.5250 3.864 3.788 - 3.864 3.864 7,920 3.9774 0.00%
1997-09-15 0 0.510 0.510 - - - 0 0 - 3.864 3.864 - - - 0 - 2.00%
1997-09-12 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 3.788 3.788 3.864 3.788 3.788 2,640 3.7880 -3.85%
1997-09-11 0 0.520 0.500 - - - 0 0 - 3.940 3.788 - - - 0 - 0.00%
1997-09-10 0 0.520 - - - - 0 0 - 3.940 - - - - 0 - 0.00%
1997-09-09 0 0.520 - - - - 0 0 - 3.940 - - - - 0 - 0.00%
1997-09-08 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 3.940 3.940 - 3.940 3.940 2,640 3.9395 0.00%
1997-09-05 0 0.520 0.500 - - - 0 0 - 3.940 3.788 - - - 0 - 0.00%
1997-09-04 0 0.520 0.520 - 0.520 0.520 154,000 80,080 0.5200 3.940 3.940 - 3.940 3.940 20,327 3.9395 0.00%
1997-09-03 0 0.520 0.520 - - - 0 0 - 3.940 3.940 - - - 0 - 0.00%
1997-09-02 0 0.520 0.480 0.600 0.520 0.520 200,000 104,000 0.5200 3.940 3.636 4.546 3.940 3.940 26,399 3.9395 -13.33%
1997-09-01 0 0.600 - 0.600 - - 0 0 - 4.546 - 4.546 - - 0 - 0.00%
1997-08-29 0 0.600 0.540 0.600 - - 0 0 - 4.546 4.091 4.546 - - 0 - 0.00%
1997-08-28 0 0.600 0.580 0.600 - - 0 0 - 4.546 4.394 4.546 - - 0 - 0.00%
1997-08-27 0 0.600 0.580 0.600 0.570 0.600 244,000 145,260 0.5953 4.546 4.394 4.546 4.318 4.546 32,207 4.5102 0.00%
1997-08-26 0 0.600 - 0.600 0.500 0.620 334,000 200,400 0.6000 4.546 - 4.546 3.788 4.697 44,087 4.5456 0.00%
1997-08-25 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-22 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-21 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-20 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-19 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-15 0 0.600 - 0.600 - - 0 0 - 4.546 - 4.546 - - 0 - 0.00%
1997-08-14 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-13 0 0.600 - 0.620 - - 0 0 - 4.546 - 4.697 - - 0 - 0.00%
1997-08-12 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-11 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-08 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-07 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-08-06 0 0.600 - 0.600 - - 0 0 - 4.546 - 4.546 - - 0 - 0.00%
1997-08-05 0 0.600 - 0.600 0.600 0.600 70,000 42,000 0.6000 4.546 - 4.546 4.546 4.546 9,240 4.5456 0.00%
1997-08-04 0 0.600 - 0.610 - - 0 0 - 4.546 - 4.621 - - 0 - 0.00%
1997-08-01 0 0.600 0.590 - 0.600 0.600 312,000 187,200 0.6000 4.546 4.470 - 4.546 4.546 41,183 4.5456 1.69%
1997-07-31 0 0.590 - - - - 0 0 - 4.470 - - - - 0 - 0.00%
1997-07-30 0 0.590 - - - - 0 0 - 4.470 - - - - 0 - 0.00%
1997-07-29 0 0.590 0.580 0.600 0.590 0.590 60,000 35,400 0.5900 4.470 4.394 4.546 4.470 4.470 7,920 4.4698 -1.67%
1997-07-28 0 0.600 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1997-07-25 0 0.600 - 0.600 - - 0 0 - 4.546 - 4.546 - - 0 - 0.00%
1997-07-24 0 0.600 - 0.600 - - 0 0 - 4.546 - 4.546 - - 0 - 0.00%
1997-07-23 0 0.600 0.570 0.600 - - 0 0 - 4.546 4.318 4.546 - - 0 - 0.00%
1997-07-22 0 0.600 0.580 0.600 - - 0 0 - 4.546 4.394 4.546 - - 0 - -1.64%
1997-07-21 0 0.610 - 0.610 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-07-18 0 0.610 - 0.610 - - 0 0 - 4.621 - 4.621 - - 0 - 0.00%
1997-07-17 0 0.610 - 0.620 - - 0 0 - 4.621 - 4.697 - - 0 - 0.00%
1997-07-16 0 0.610 0.570 0.630 - - 0 0 - 4.621 4.318 4.773 - - 0 - 0.00%
1997-07-15 0 0.610 0.580 - 0.610 0.610 120,000 73,200 0.6100 4.621 4.394 - 4.621 4.621 15,840 4.6213 0.00%
1997-07-14 0 0.610 - 0.610 - - 0 0 - 4.621 - 4.621 - - 0 - -1.61%
1997-07-11 0 0.620 0.580 0.620 0.630 0.630 60,000 37,800 0.6300 4.697 4.394 4.697 4.773 4.773 7,920 4.7729 -1.59%
1997-07-10 0 0.630 0.600 0.640 0.620 0.630 150,000 93,500 0.6233 4.773 4.546 4.849 4.697 4.773 19,799 4.7224 5.00%
1997-07-09 0 0.600 0.600 0.630 0.600 0.600 92,000 55,200 0.6000 4.546 4.546 4.773 4.546 4.546 12,144 4.5456 -4.76%
1997-07-08 0 0.630 - 0.640 0.620 0.630 96,000 59,960 0.6246 4.773 - 4.849 4.697 4.773 12,672 4.7318 0.00%
1997-07-07 0 0.630 - 0.630 0.600 0.650 230,000 143,500 0.6239 4.773 - 4.773 4.546 4.924 30,359 4.7268 0.00%
1997-07-04 0 0.630 0.580 0.650 0.600 0.630 300,000 185,460 0.6182 4.773 4.394 4.924 4.546 4.773 39,599 4.6835 5.00%
1997-07-03 0 0.600 0.600 - 0.600 0.600 146,000 87,600 0.6000 4.546 4.546 - 4.546 4.546 19,271 4.5456 3.45%
1997-06-27 0 0.580 - 0.580 - - 0 0 - 4.394 - 4.394 - - 0 - -3.33%
1997-06-26 0 0.600 - 0.630 - - 0 0 - 4.546 - 4.773 - - 0 - 0.00%
1997-06-25 0 0.600 - 0.600 0.600 0.620 600,000 367,200 0.6120 4.546 - 4.546 4.546 4.697 79,198 4.6365 7.14%
1997-06-24 0 0.560 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
1997-06-23 0 0.560 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
1997-06-20 0 0.560 - 0.600 - - 0 0 - 4.243 - 4.546 - - 0 - 0.00%
1997-06-19 0 0.560 - 0.600 - - 0 0 - 4.243 - 4.546 - - 0 - 0.00%
1997-06-18 0 0.560 0.550 - - - 0 0 - 4.243 4.167 - - - 0 - 0.00%
1997-06-17 0 0.560 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
1997-06-16 0 0.560 0.560 - 0.560 0.560 10,000 5,600 0.5600 4.243 4.243 - 4.243 4.243 1,320 4.2425 0.00%
1997-06-13 0 0.560 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
1997-06-12 0 0.560 - - - - 0 0 - 4.243 - - - - 0 - 0.00%
1997-06-11 0 0.560 0.490 - - - 0 0 - 4.243 3.712 - - - 0 - 0.00%
1997-06-10 0 0.560 0.560 0.580 0.560 0.560 30,000 16,800 0.5600 4.243 4.243 4.394 4.243 4.243 3,960 4.2425 -6.67%
1997-06-06 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 4.546 4.394 4.546 4.546 4.546 15,840 4.5456 3.45%
1997-06-05 0 0.580 0.540 - - - 0 0 - 4.394 4.091 - - - 0 - 0.00%
1997-06-04 0 0.580 0.570 0.600 0.550 0.580 140,000 79,000 0.5643 4.394 4.318 4.546 4.167 4.394 18,479 4.2750 5.45%
1997-06-03 0 0.550 0.550 - - - 0 0 - 4.167 4.167 - - - 0 - 0.00%
1997-06-02 0 0.550 0.550 0.640 0.550 0.600 380,000 225,500 0.5934 4.167 4.167 4.849 4.167 4.546 50,159 4.4957 -5.17%
1997-05-30 0 0.580 0.550 0.600 0.570 0.580 200,000 115,000 0.5750 4.394 4.167 4.546 4.318 4.394 26,399 4.3562 5.45%
1997-05-29 0 0.550 0.550 0.570 0.550 0.580 210,000 117,500 0.5595 4.167 4.167 4.318 4.167 4.394 27,719 4.2389 -1.79%
1997-05-28 0 0.560 - 0.570 0.560 0.570 208,000 116,880 0.5619 4.243 - 4.318 4.243 4.318 27,455 4.2571 3.70%
1997-05-27 0 0.540 0.480 0.540 0.540 0.540 276,000 149,040 0.5400 4.091 3.636 4.091 4.091 4.091 36,431 4.0910 0.00%
1997-05-26 0 0.540 0.500 0.540 0.500 0.540 80,000 41,600 0.5200 4.091 3.788 4.091 3.788 4.091 10,560 3.9395 14.89%
1997-05-23 0 0.470 0.470 0.480 0.410 0.450 210,000 91,300 0.4348 3.561 3.561 3.636 3.106 3.409 27,719 3.2937 4.44%
1997-05-22 0 0.450 0.450 - - - 0 0 - 3.409 3.409 - - - 0 - 0.00%
1997-05-21 0 0.450 - - - - 0 0 - 3.409 - - - - 0 - 0.00%
1997-05-20 0 0.450 0.450 - - - 0 0 - 3.409 3.409 - - - 0 - 0.00%
1997-05-19 0 0.450 0.440 - - - 0 0 - 3.409 3.333 - - - 0 - 0.00%
1997-05-16 0 0.450 0.450 - 0.450 0.460 194,000 87,600 0.4515 3.409 3.409 - 3.409 3.485 25,607 3.4209 -2.17%
1997-05-15 0 0.460 0.460 0.480 0.460 0.470 182,000 84,720 0.4655 3.485 3.485 3.636 3.485 3.561 24,023 3.5266 -9.80%
1997-05-14 0 0.510 0.500 0.520 0.500 0.620 742,000 416,100 0.5608 3.864 3.788 3.940 3.788 4.697 97,941 4.2485 21.43%
1997-05-13 0 0.420 0.420 - 0.390 0.390 2,000 780 0.3900 3.182 3.182 - 2.955 2.955 264 2.9546 9.09%
1997-05-12 0 0.385 0.370 - - - 0 0 - 2.917 2.803 - - - 0 - 0.00%
1997-05-09 0 0.385 0.370 - - - 0 0 - 2.917 2.803 - - - 0 - 0.00%
1997-05-08 0 0.385 0.380 - - - 0 0 - 2.917 2.879 - - - 0 - 0.00%
1997-05-07 0 0.385 0.370 - - - 0 0 - 2.917 2.803 - - - 0 - 0.00%
1997-05-06 0 0.385 0.385 - - - 0 0 - 2.917 2.917 - - - 0 - 1.32%
1997-05-05 0 0.380 0.370 - - - 0 0 - 2.879 2.803 - - - 0 - 0.00%
1997-05-02 0 0.380 0.370 - - - 0 0 - 2.879 2.803 - - - 0 - 0.00%
1997-05-01 0 0.380 0.370 - - - 0 0 - 2.879 2.803 - - - 0 - 0.00%
1997-04-30 0 0.380 0.370 - - - 0 0 - 2.879 2.803 - - - 0 - 0.00%
1997-04-29 0 0.380 0.360 - - - 0 0 - 2.879 2.727 - - - 0 - 0.00%
1997-04-28 0 0.380 0.360 - - - 0 0 - 2.879 2.727 - - - 0 - 0.00%
1997-04-25 0 0.380 0.380 - 0.380 0.380 16,000 6,080 0.3800 2.879 2.879 - 2.879 2.879 2,112 2.8789 -5.00%
1997-04-24 0 0.400 0.380 - - - 0 0 - 3.030 2.879 - - - 0 - 0.00%
1997-04-23 0 0.400 0.380 - 0.400 0.400 30,000 12,000 0.4000 3.030 2.879 - 3.030 3.030 3,960 3.0304 -4.76%
1997-04-22 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-21 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-18 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-17 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-16 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-15 0 0.420 0.350 - - - 0 0 - 3.182 2.652 - - - 0 - 0.00%
1997-04-14 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-11 0 0.420 0.360 0.420 - - 0 0 - 3.182 2.727 3.182 - - 0 - 0.00%
1997-04-10 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1997-04-09 0 0.420 0.360 - 0.360 0.420 26,000 10,320 0.3969 3.182 2.727 - 2.727 3.182 3,432 3.0071 10.53%
1997-04-08 0 0.380 0.380 - - - 0 0 - 2.879 2.879 - - - 0 - 2.70%
1997-04-07 0 0.370 0.340 - - - 0 0 - 2.803 2.576 - - - 0 - 0.00%
1997-04-04 0 0.370 0.370 0.410 - - 0 0 - 2.803 2.803 3.106 - - 0 - 0.00%
1997-04-03 0 0.370 0.370 0.400 0.360 0.360 64,000 23,040 0.3600 2.803 2.803 3.030 2.727 2.727 8,448 2.7274 2.78%
1997-04-02 0 0.360 0.345 0.370 0.360 0.360 70,000 25,200 0.3600 2.727 2.614 2.803 2.727 2.727 9,240 2.7274 5.88%
1997-04-01 0 0.340 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1997-03-27 0 0.340 0.330 - - - 0 0 - 2.576 2.500 - - - 0 - 0.00%
1997-03-26 0 0.340 0.340 0.400 0.340 0.350 190,000 66,440 0.3497 2.576 2.576 3.030 2.576 2.652 25,079 2.6492 -15.00%
1997-03-25 0 0.400 - 0.400 - - 0 0 - 3.030 - 3.030 - - 0 - -11.11%
1997-03-24 0 0.450 - - - - 0 0 - 3.409 - - - - 0 - 0.00%
1997-03-21 0 0.450 - - - - 0 0 - 3.409 - - - - 0 - 0.00%
1997-03-20 0 0.450 - 0.460 - - 0 0 - 3.409 - 3.485 - - 0 - 0.00%
1997-03-19 0 0.450 0.420 0.460 0.420 0.460 372,000 162,720 0.4374 3.409 3.182 3.485 3.182 3.485 49,103 3.3139 -13.46%
1997-03-18 0 0.520 - 0.520 0.530 0.530 6,000 3,180 0.5300 3.940 - 3.940 4.015 4.015 792 4.0153 -1.89%
1997-03-17 0 0.530 0.510 0.570 0.470 0.530 312,000 157,720 0.5055 4.015 3.864 4.318 3.561 4.015 41,183 3.8298 12.77%
1997-03-14 0 0.470 - - - - 0 0 - 3.561 - - - - 0 - 0.00%
1997-03-13 0 0.470 - - 0.470 0.470 90,000 42,300 0.4700 3.561 - - 3.561 3.561 11,880 3.5607 9.30%
1997-03-12 0 0.430 0.380 0.450 0.350 0.430 154,000 58,020 0.3768 3.258 2.879 3.409 2.652 3.258 20,327 2.8543 22.86%
1997-03-11 0 0.350 0.350 - 0.335 0.350 82,000 27,950 0.3409 2.652 2.652 - 2.538 2.652 10,824 2.5823 0.00%
1997-03-10 0 0.350 0.350 - 0.350 0.350 110,000 38,500 0.3500 2.652 2.652 - 2.652 2.652 14,520 2.6516 6.06%
1997-03-07 0 0.330 0.330 - - - 0 0 - 2.500 2.500 - - - 0 - 10.00%
1997-03-06 0 0.300 0.300 - - - 0 0 - 2.273 2.273 - - - 0 - 0.00%
1997-03-05 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 2.273 2.273 - 2.273 2.273 3,960 2.2728 0.00%
1997-03-04 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 2.273 2.273 - 2.273 2.273 5,280 2.2728 0.00%
1997-03-03 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-28 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-27 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-26 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-25 0 0.300 - - 0.300 0.300 40,000 12,000 0.3000 2.273 - - 2.273 2.273 5,280 2.2728 0.00%
1997-02-24 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-21 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-20 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-19 0 0.300 0.165 - - - 0 0 - 2.273 1.250 - - - 0 - 0.00%
1997-02-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-14 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-13 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-11 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-10 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-05 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-04 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-02-03 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-31 0 0.300 0.150 - - - 0 0 - 2.273 1.136 - - - 0 - 0.00%
1997-01-30 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-29 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-28 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-27 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-24 0 0.300 0.230 - - - 0 0 - 2.273 1.742 - - - 0 - 0.00%
1997-01-23 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-22 0 0.300 0.295 - - - 0 0 - 2.273 2.235 - - - 0 - 0.00%
1997-01-21 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-20 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-16 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-14 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-13 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-10 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-09 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-08 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-07 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-06 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1997-01-03 0 0.300 - - 0.300 0.300 20,000 6,000 0.3000 2.273 - - 2.273 2.273 2,640 2.2728 0.00%
1997-01-02 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1996-12-31 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-30 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-27 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-24 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-23 0 0.300 0.250 - - - 0 0 - 2.273 1.894 - - - 0 - 0.00%
1996-12-20 0 0.300 0.250 - - - 0 0 - 2.273 1.894 - - - 0 - 0.00%
1996-12-19 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1996-12-18 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1996-12-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-16 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1996-12-13 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1996-12-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-11 0 0.300 0.280 - 0.300 0.300 20,000 6,000 0.3000 2.273 2.121 - 2.273 2.273 2,640 2.2728 0.00%
1996-12-10 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-09 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 2.273 - 2.273 2.273 2.273 3,960 2.2728 0.00%
1996-12-06 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-05 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-04 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-03 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-12-02 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-29 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-28 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-27 0 0.300 0.300 - 0.300 0.300 34,000 10,200 0.3000 2.273 2.273 - 2.273 2.273 4,488 2.2728 0.00%
1996-11-26 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-25 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-22 0 0.300 - - 0.300 0.300 14,000 4,200 0.3000 2.273 - - 2.273 2.273 1,848 2.2728 0.00%
1996-11-21 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-20 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 2.273 - - 2.273 2.273 6,600 2.2728 0.00%
1996-11-19 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-14 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-13 0 0.300 0.260 - - - 0 0 - 2.273 1.970 - - - 0 - 0.00%
1996-11-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-11 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-08 0 0.300 0.260 - - - 0 0 - 2.273 1.970 - - - 0 - 0.00%
1996-11-07 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-06 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-05 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-04 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-11-01 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-10-31 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 2.273 2.273 - 2.273 2.273 3,960 2.2728 3.45%
1996-10-30 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-10-29 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-10-28 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-10-25 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-10-24 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-10-23 0 0.290 - - 0.290 0.290 80,000 22,900 0.2863 2.197 - - 2.197 2.197 10,560 2.1686 0.00%
1996-10-22 0 0.290 0.290 - - - 0 0 - 2.197 2.197 - - - 0 - 7.41%
1996-10-18 0 0.270 0.270 - 0.260 0.260 10,000 2,600 0.2600 2.046 2.046 - 1.970 1.970 1,320 1.9698 8.00%
1996-10-17 0 0.250 0.250 - 0.250 0.250 200,000 50,000 0.2500 1.894 1.894 - 1.894 1.894 26,399 1.8940 0.00%
1996-10-16 0 0.250 0.250 - 0.250 0.250 200,000 50,000 0.2500 1.894 1.894 - 1.894 1.894 26,399 1.8940 -3.85%
1996-10-15 0 0.260 0.260 - 0.260 0.260 4,000 1,040 0.2600 1.970 1.970 - 1.970 1.970 528 1.9698 4.00%
1996-10-14 0 0.250 - - 0.250 0.250 200,000 50,000 0.2500 1.894 - - 1.894 1.894 26,399 1.8940 0.00%
1996-10-11 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-10-10 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-10-09 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-10-08 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-10-07 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-10-04 0 0.250 0.250 - - - 0 0 - 1.894 1.894 - - - 0 - 0.00%
1996-10-03 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 1.894 1.894 - 1.894 1.894 2,640 1.8940 0.00%
1996-10-02 0 0.250 0.246 - - - 0 0 - 1.894 1.864 - - - 0 - 0.00%
1996-10-01 0 0.250 0.246 - 0.250 0.250 152,000 38,000 0.2500 1.894 1.864 - 1.894 1.894 20,063 1.8940 -3.85%
1996-09-30 0 0.260 0.260 - 0.260 0.260 100,000 26,000 0.2600 1.970 1.970 - 1.970 1.970 13,200 1.9698 -7.14%
1996-09-27 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-09-26 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-09-25 0 0.280 - 0.280 - - 0 0 - 2.121 - 2.121 - - 0 - -3.45%
1996-09-24 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-23 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-20 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-19 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-18 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-17 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-16 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-13 0 0.290 0.290 - 0.290 0.290 30,000 8,700 0.2900 2.197 2.197 - 2.197 2.197 3,960 2.1970 0.00%
1996-09-12 0 0.290 - 0.290 - - 0 0 - 2.197 - 2.197 - - 0 - 0.00%
1996-09-11 0 0.290 0.270 0.290 - - 0 0 - 2.197 2.046 2.197 - - 0 - 0.00%
1996-09-10 0 0.290 - 0.290 - - 0 0 - 2.197 - 2.197 - - 0 - 0.00%
1996-09-09 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-06 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-05 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-04 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-03 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-09-02 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-08-30 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-08-29 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-08-28 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-08-27 0 0.290 - - - - 0 0 - 2.197 - - - - 0 - 0.00%
1996-08-23 0 0.290 0.270 - - - 0 0 - 2.197 2.046 - - - 0 - 0.00%
1996-08-22 0 0.290 0.270 - - - 0 0 - 2.197 2.046 - - - 0 - 0.00%
1996-08-21 0 0.290 0.290 0.310 0.290 0.290 10,000 2,900 0.2900 2.197 2.197 2.349 2.197 2.197 1,320 2.1970 -6.45%
1996-08-20 0 0.310 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
1996-08-19 0 0.310 - 0.310 - - 0 0 - 2.349 - 2.349 - - 0 - 0.00%
1996-08-16 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-15 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-14 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-13 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-12 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-09 0 0.310 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
1996-08-08 0 0.310 0.290 - - - 0 0 - 2.349 2.197 - - - 0 - 0.00%
1996-08-07 0 0.310 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
1996-08-06 0 0.310 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
1996-08-05 0 0.310 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
1996-08-02 0 0.310 - 0.310 - - 0 0 - 2.349 - 2.349 - - 0 - 0.00%
1996-08-01 0 0.310 0.310 - 0.310 0.310 10,000 3,100 0.3100 2.349 2.349 - 2.349 2.349 1,320 2.3486 -6.06%
1996-07-31 0 0.330 0.310 - - - 0 0 - 2.500 2.349 - - - 0 - 0.00%
1996-07-30 0 0.330 0.310 - - - 0 0 - 2.500 2.349 - - - 0 - 0.00%
1996-07-29 0 0.330 0.330 - 0.330 0.330 20,000 6,600 0.3300 2.500 2.500 - 2.500 2.500 2,640 2.5001 0.00%
1996-07-26 0 0.330 0.320 0.330 - - 0 0 - 2.500 2.424 2.500 - - 0 - 0.00%
1996-07-25 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1996-07-24 0 0.330 0.310 - 0.330 0.350 296,000 98,200 0.3318 2.500 2.349 - 2.500 2.652 39,071 2.5134 -15.38%
1996-07-23 0 0.390 - 0.400 - - 0 0 - 2.955 - 3.030 - - 0 - 0.00%
1996-07-22 0 0.390 - 0.390 - - 0 0 - 2.955 - 2.955 - - 0 - -7.14%
1996-07-19 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-18 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-17 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-16 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-15 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-07-12 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-07-11 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-10 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-09 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-07-08 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-07-05 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-04 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-03 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-02 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-07-01 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-28 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-27 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-26 0 0.420 - 0.420 0.420 0.420 102,000 42,840 0.4200 3.182 - 3.182 3.182 3.182 13,464 3.1819 0.00%
1996-06-25 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-24 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-21 0 0.420 - - - - 0 0 - 3.182 - - - - 0 - 0.00%
1996-06-19 0 0.420 - 0.440 - - 0 0 - 3.182 - 3.333 - - 0 - 0.00%
1996-06-18 0 0.420 0.420 - 0.420 0.420 298,000 125,160 0.4200 3.182 3.182 - 3.182 3.182 39,335 3.1819 -2.33%
1996-06-14 0 0.430 - - - - 0 0 - 3.258 - - - - 0 - 0.00%
1996-06-13 0 0.430 - 0.430 - - 0 0 - 3.258 - 3.258 - - 0 - 0.00%
1996-06-12 0 0.430 - - - - 0 0 - 3.258 - - - - 0 - 0.00%
1996-06-11 0 0.430 - 0.430 - - 0 0 - 3.258 - 3.258 - - 0 - 0.00%
1996-06-10 0 0.430 - 0.450 - - 0 0 - 3.258 - 3.409 - - 0 - 0.00%
1996-06-07 0 0.430 - 0.440 - - 0 0 - 3.258 - 3.333 - - 0 - 0.00%
1996-06-06 0 0.430 - 0.450 - - 0 0 - 3.258 - 3.409 - - 0 - 0.00%
1996-06-05 0 0.430 - 0.450 - - 0 0 - 3.258 - 3.409 - - 0 - 0.00%
1996-06-04 0 0.430 - 0.430 - - 0 0 - 3.258 - 3.258 - - 0 - -2.27%
1996-06-03 0 0.440 - 0.440 - - 0 0 - 3.333 - 3.333 - - 0 - -2.22%
1996-05-31 0 0.450 - 0.450 - - 0 0 - 3.409 - 3.409 - - 0 - 0.00%
1996-05-30 0 0.450 - 0.450 - - 0 0 - 3.409 - 3.409 - - 0 - 0.00%
1996-05-29 0 0.450 - 0.450 0.420 0.450 126,000 53,800 0.4270 3.409 - 3.409 3.182 3.409 16,632 3.2348 7.14%
1996-05-28 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-05-27 0 0.420 - 0.420 - - 0 0 - 3.182 - 3.182 - - 0 - 0.00%
1996-05-24 0 0.420 - 0.440 - - 0 0 - 3.182 - 3.333 - - 0 - 0.00%
1996-05-23 0 0.420 - 0.440 0.420 0.420 100,000 42,000 0.4200 3.182 - 3.333 3.182 3.182 13,200 3.1819 5.00%
1996-05-22 0 0.400 - 0.400 - - 0 0 - 3.030 - 3.030 - - 0 - 0.00%
1996-05-21 0 0.400 0.380 0.420 0.380 0.400 134,000 52,400 0.3910 3.030 2.879 3.182 2.879 3.030 17,687 2.9625 5.26%
1996-05-20 0 0.380 0.380 - 0.350 0.380 70,000 25,600 0.3657 2.879 2.879 - 2.652 2.879 9,240 2.7706 15.15%
1996-05-17 0 0.330 - 0.360 - - 0 0 - 2.500 - 2.727 - - 0 - 0.00%
1996-05-16 0 0.330 0.320 0.330 0.300 0.330 168,000 54,840 0.3264 2.500 2.424 2.500 2.273 2.500 22,175 2.4730 10.00%
1996-05-15 0 0.300 0.300 0.330 0.300 0.300 256,000 76,800 0.3000 2.273 2.273 2.500 2.273 2.273 33,791 2.2728 15.38%
1996-05-14 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-13 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-10 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-09 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-08 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-07 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-06 0 0.260 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1996-05-03 0 0.260 0.260 - - - 0 0 - 1.970 1.970 - - - 0 - 4.00%
1996-05-02 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-05-01 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-04-30 0 0.250 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-04-29 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 1.894 1.894 - 1.894 1.894 6,600 1.8940 -7.41%
1996-04-26 0 0.270 0.270 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
1996-04-25 0 0.270 0.250 - - - 0 0 - 2.046 1.894 - - - 0 - 0.00%
1996-04-24 0 0.270 0.250 - - - 0 0 - 2.046 1.894 - - - 0 - 0.00%
1996-04-23 0 0.270 0.250 - - - 0 0 - 2.046 1.894 - - - 0 - 0.00%
1996-04-22 0 0.270 - - - - 0 0 - 2.046 - - - - 0 - 0.00%
1996-04-19 0 0.270 - - 0.270 0.270 40,000 10,800 0.2700 2.046 - - 2.046 2.046 5,280 2.0455 -10.00%
1996-04-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-16 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-11 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-10 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-09 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-03 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-02 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-04-01 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-29 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-28 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-27 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-26 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-25 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-22 0 0.300 0.300 0.320 0.275 0.300 60,000 17,750 0.2958 2.273 2.273 2.424 2.083 2.273 7,920 2.2412 0.00%
1996-03-21 0 0.300 0.280 0.300 - - 0 0 - 2.273 2.121 2.273 - - 0 - 0.00%
1996-03-20 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-19 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-14 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-13 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-11 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-08 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-07 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1996-03-06 0 0.300 0.300 0.320 - - 654,000 196,200 0.3000 2.273 2.273 2.424 - - 86,325 2.2728 7.14%
1996-03-05 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-03-04 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-03-01 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-29 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-28 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-27 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-26 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-23 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-22 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-16 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-15 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-14 0 0.280 0.280 - - - 0 0 - 2.121 2.121 - - - 0 - 0.00%
1996-02-13 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-12 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-09 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-08 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-07 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-06 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-05 0 0.280 - - - - 0 0 - 2.121 - - - - 0 - 0.00%
1996-02-02 0 0.280 0.260 - 0.280 0.280 114,000 31,920 0.2800 2.121 1.970 - 2.121 2.121 15,048 2.1213 -6.67%
1996-02-01 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 2.273 2.273 - 2.273 2.273 5,280 2.2728 -9.09%
1996-01-31 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - -8.33%
1996-01-30 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-29 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-26 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-25 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-24 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-23 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-22 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - 0.00%
1996-01-19 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-18 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-17 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-16 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-15 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-12 0 0.360 0.360 - 0.360 0.360 90,000 32,400 0.3600 2.727 2.727 - 2.727 2.727 11,880 2.7274 2.86%
1996-01-11 0 0.350 0.350 - 0.350 0.350 190,000 66,500 0.3500 2.652 2.652 - 2.652 2.652 25,079 2.6516 -2.78%
1996-01-10 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - 0.00%
1996-01-09 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-08 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-05 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-04 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-03 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1996-01-02 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-29 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-28 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-27 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-22 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-21 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-20 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-19 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-18 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-15 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-14 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-13 0 0.360 - 0.360 - - 0 0 - 2.727 - 2.727 - - 0 - 0.00%
1995-12-12 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-11 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-08 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-07 0 0.360 - - - - 0 0 - 2.727 - - - - 0 - 0.00%
1995-12-06 0 0.360 0.340 - 0.340 0.360 80,000 27,800 0.3475 2.727 2.576 - 2.576 2.727 10,560 2.6327 9.09%
1995-12-05 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-12-04 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-12-01 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-30 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-29 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-28 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-27 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-24 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-23 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-22 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-21 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-20 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-17 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-16 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-15 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-14 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-13 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-10 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-09 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-08 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-07 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-06 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-03 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-11-02 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-31 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-30 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-27 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-26 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-25 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-24 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-23 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-20 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-19 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-18 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-17 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-16 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-13 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-12 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-11 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-10 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-09 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-06 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-05 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-04 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-03 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-10-02 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-29 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-28 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-27 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-26 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-25 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-22 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-21 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-20 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1995-09-19 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-18 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-15 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-14 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-13 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-12 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-11 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-08 0 0.330 - 0.360 - - 0 0 - 2.500 - 2.727 - - 0 - 0.00%
1995-09-07 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-06 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-05 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-09-04 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1995-09-01 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-31 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-30 0 0.330 - 0.330 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
1995-08-29 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-25 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-24 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-23 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-22 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-21 0 0.330 0.310 - - - 0 0 - 2.500 2.349 - - - 0 - 0.00%
1995-08-18 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1995-08-17 0 0.330 0.330 0.340 0.330 0.340 56,000 18,960 0.3386 2.500 2.500 2.576 2.500 2.576 7,392 2.5650 0.00%
1995-08-16 0 0.330 0.330 - 0.330 0.330 50,000 16,500 0.3300 2.500 2.500 - 2.500 2.500 6,600 2.5001 3.13%
1995-08-15 0 0.320 - 0.320 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
1995-08-14 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-11 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-10 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-09 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-08 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-07 0 0.320 - 0.320 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
1995-08-04 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-08-03 0 0.320 - - 0.320 0.320 200,000 64,000 0.3200 2.424 - - 2.424 2.424 26,399 2.4243 -8.57%
1995-08-02 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-08-01 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-31 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-28 0 0.350 - 0.380 - - 0 0 - 2.652 - 2.879 - - 0 - 0.00%
1995-07-27 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-26 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-25 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-24 0 0.350 - - - - 0 0 - 2.652 - - - - 0 - 0.00%
1995-07-21 0 0.350 0.335 - - - 0 0 - 2.652 2.538 - - - 0 - 0.00%
1995-07-20 0 0.350 0.330 - - - 0 0 - 2.652 2.500 - - - 0 - 0.00%
1995-07-19 0 0.350 0.335 - - - 0 0 - 2.652 2.538 - - - 0 - 0.00%
1995-07-18 0 0.350 0.330 - - - 0 0 - 2.652 2.500 - - - 0 - 0.00%
1995-07-17 0 0.350 0.310 - - - 0 0 - 2.652 2.349 - - - 0 - 0.00%
1995-07-14 0 0.350 0.350 - - - 0 0 - 2.652 2.652 - - - 0 - 0.00%
1995-07-13 0 0.350 0.350 0.355 0.340 0.340 20,000 6,800 0.3400 2.652 2.652 2.689 2.576 2.576 2,640 2.5758 12.90%
1995-07-12 0 0.310 0.310 - - - 0 0 - 2.349 2.349 - - - 0 - 1.64%
1995-07-11 0 0.305 0.305 - - - 0 0 - 2.311 2.311 - - - 0 - 0.00%
1995-07-10 0 0.305 0.290 - - - 0 0 - 2.311 2.197 - - - 0 - 0.00%
1995-07-07 0 0.305 - - - - 2,000 710 0.3550 2.311 - - - - 264 2.6895 0.00%
1995-07-06 0 0.305 0.305 - - - 0 0 - 2.311 2.311 - - - 0 - 1.67%
1995-07-05 0 0.300 0.300 - - - 0 0 - 2.273 2.273 - - - 0 - 0.00%
1995-07-04 0 0.300 0.300 - - - 0 0 - 2.273 2.273 - - - 0 - 0.00%
1995-07-03 0 0.300 0.300 - 0.300 0.300 84,000 25,200 0.3000 2.273 2.273 - 2.273 2.273 11,088 2.2728 7.14%
1995-06-30 0 0.280 0.280 - 0.280 0.280 6,000 1,680 0.2800 2.121 2.121 - 2.121 2.121 792 2.1213 -6.67%
1995-06-29 0 0.300 0.250 - - - 0 0 - 2.273 1.894 - - - 0 - 0.00%
1995-06-28 0 0.300 0.280 - 0.300 0.300 30,000 9,000 0.3000 2.273 2.121 - 2.273 2.273 3,960 2.2728 0.00%
1995-06-27 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1995-06-26 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-23 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-22 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-21 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-20 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-16 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-14 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-13 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-09 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-08 0 0.300 - 0.330 - - 0 0 - 2.273 - 2.500 - - 0 - 0.00%
1995-06-07 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-06 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-05 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-06-01 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-31 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-30 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-29 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-26 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-25 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-24 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-23 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-22 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-19 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-18 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-17 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-16 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-15 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-12 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-11 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-10 0 0.300 0.300 - 0.300 0.300 226,000 67,800 0.3000 2.273 2.273 - 2.273 2.273 29,831 2.2728 0.00%
1995-05-09 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1995-05-08 0 0.300 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
1995-05-05 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1995-05-04 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - -6.25%
1995-05-03 0 0.320 - 0.320 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
1995-05-02 0 0.320 - 0.320 - - 0 0 - 2.424 - 2.424 - - 0 - 0.00%
1995-05-01 0 0.320 - 0.340 - - 0 0 - 2.424 - 2.576 - - 0 - 0.00%
1995-04-28 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-04-27 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-04-26 0 0.320 - 0.340 - - 0 0 - 2.424 - 2.576 - - 0 - 0.00%
1995-04-25 0 0.320 - 0.340 - - 0 0 - 2.424 - 2.576 - - 0 - 0.00%
1995-04-24 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-04-21 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-04-20 0 0.320 - - - - 0 0 - 2.424 - - - - 0 - 0.00%
1995-04-19 0 0.320 0.290 - - - 0 0 - 2.424 2.197 - - - 0 - 0.00%
1995-04-18 0 0.320 0.320 - - - 0 0 - 2.424 2.424 - - - 0 - 4.92%
1995-04-13 0 0.305 0.305 - 0.305 0.305 50,000 15,250 0.3050 2.311 2.311 - 2.311 2.311 6,600 2.3107 1.67%
1995-04-12 0 0.300 0.300 - 0.300 0.300 100,000 30,000 0.3000 2.273 2.273 - 2.273 2.273 13,200 2.2728 0.00%
1995-04-11 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - 0.00%
1995-04-10 0 0.300 - 0.300 - - 0 0 - 2.273 - 2.273 - - 0 - -21.05%
1995-04-07 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-04-06 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1995-04-04 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-04-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-31 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-30 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-29 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-28 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-22 0 0.380 0.330 0.380 - - 0 0 - 2.879 2.500 2.879 - - 0 - 0.00%
1995-03-21 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-16 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-14 0 0.380 0.340 - - - 0 0 - 2.879 2.576 - - - 0 - 0.00%
1995-03-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-10 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-07 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1995-03-06 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-02 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-03-01 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-28 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-22 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-21 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-17 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1995-02-16 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 2.879 - 2.879 2.879 2.879 2,640 2.8789 0.00%
1995-02-15 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-14 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-13 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-10 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-09 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-08 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-07 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-06 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-02-03 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-30 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-27 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-26 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-25 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-24 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-23 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-20 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-19 0 0.380 - 0.380 - - 0 0 - 2.879 - 2.879 - - 0 - 0.00%
1995-01-18 0 0.380 0.360 0.390 - - 0 0 - 2.879 2.727 2.955 - - 0 - 0.00%
1995-01-17 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-16 0 0.380 0.360 0.390 - - 0 0 - 2.879 2.727 2.955 - - 0 - 0.00%
1995-01-13 0 0.380 - 0.390 - - 0 0 - 2.879 - 2.955 - - 0 - 0.00%
1995-01-12 0 0.380 - - - - 0 0 - 2.879 - - - - 0 - 0.00%
1995-01-11 0 0.380 0.360 - - - 0 0 - 2.879 2.727 - - - 0 - 0.00%
1995-01-10 0 0.380 0.370 - 0.380 0.380 64,000 24,320 0.3800 2.879 2.803 - 2.879 2.879 8,448 2.8789 2.70%
1995-01-09 0 0.370 0.350 - - - 0 0 - 2.803 2.652 - - - 0 - 0.00%
1995-01-06 0 0.370 0.340 - - - 0 0 - 2.803 2.576 - - - 0 - 0.00%
1995-01-05 0 0.370 0.400 - - - 0 0 - 2.803 3.030 - - - 0 - 0.00%
1995-01-04 0 0.370 0.350 - 0.370 0.370 32,000 11,840 0.3700 2.803 2.652 - 2.803 2.803 4,224 2.8031 -2.63%
1995-01-03 0 0.380 0.330 - - - 0 0 - 2.879 2.500 - - - 0 - 0.00%
1994-12-30 0 0.380 0.380 - - - 0 0 - 2.879 2.879 - - - 0 - 0.00%
1994-12-29 0 0.380 0.380 - 0.380 0.380 150,000 56,500 0.3767 2.879 2.879 - 2.879 2.879 19,799 2.8536 15.15%
1994-12-28 0 0.330 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
1994-12-23 0 0.330 0.330 - - - 0 0 - 2.500 2.500 - - - 0 - 0.00%
1994-12-22 0 0.330 0.330 - - - 0 0 - 2.500 2.500 - - - 0 - 3.13%
1994-12-21 0 0.320 0.320 - 0.320 0.320 84,000 26,880 0.3200 2.424 2.424 - 2.424 2.424 11,088 2.4243 0.00%
1994-12-20 0 0.320 - 0.320 0.330 0.330 4,000 1,320 0.3300 2.424 - 2.424 2.500 2.500 528 2.5001 -28.89%
1994-12-19 0 0.450 - 0.480 - - 0 0 - 3.409 - 3.636 - - 0 - 0.00%
1994-12-16 0 0.450 - 0.450 - - 0 0 - 3.409 - 3.409 - - 0 - -10.00%
1994-12-15 0 0.500 - 0.500 - - 0 0 - 3.788 - 3.788 - - 0 - 0.00%
1994-12-14 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-13 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-12 0 0.500 - 0.500 - - 0 0 - 3.788 - 3.788 - - 0 - 0.00%
1994-12-09 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-08 0 0.500 - 0.500 - - 0 0 - 3.788 - 3.788 - - 0 - 0.00%
1994-12-07 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-06 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-05 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-02 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-12-01 0 0.500 - 0.520 - - 0 0 - 3.788 - 3.940 - - 0 - 0.00%
1994-11-30 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-29 0 0.500 - 0.540 - - 0 0 - 3.788 - 4.091 - - 0 - 0.00%
1994-11-28 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-25 0 0.500 - 0.530 - - 0 0 - 3.788 - 4.015 - - 0 - 0.00%
1994-11-24 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-23 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-22 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-21 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-18 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-17 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-16 0 0.500 0.500 - 0.500 0.500 48,000 24,000 0.5000 3.788 3.788 - 3.788 3.788 6,336 3.7880 0.00%
1994-11-15 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-14 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-11 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-10 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-09 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-08 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-07 0 0.500 - 0.520 - - 0 0 - 3.788 - 3.940 - - 0 - 0.00%
1994-11-04 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-03 0 0.500 - - 0.500 0.500 30,000 15,000 0.5000 3.788 - - 3.788 3.788 3,960 3.7880 0.00%
1994-11-02 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-11-01 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-10-31 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-10-28 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-10-27 0 0.500 0.500 0.540 0.500 0.500 80,000 40,000 0.5000 3.788 3.788 4.091 3.788 3.788 10,560 3.7880 2.04%
1994-10-26 0 0.490 - - - - 0 0 - 3.712 - - - - 0 - 0.00%
1994-10-25 0 0.490 - - 0.490 0.490 20,000 9,800 0.4900 3.712 - - 3.712 3.712 2,640 3.7122 -9.26%
1994-10-24 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-21 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-20 0 0.540 - 0.540 - - 0 0 - 4.091 - 4.091 - - 0 - 0.00%
1994-10-19 0 0.540 - 0.560 - - 0 0 - 4.091 - 4.243 - - 0 - 0.00%
1994-10-18 0 0.540 - 0.560 - - 0 0 - 4.091 - 4.243 - - 0 - 0.00%
1994-10-17 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-14 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-12 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-11 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-10 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-07 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-06 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-05 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-04 0 0.540 - - - - 0 0 - 4.091 - - - - 0 - 0.00%
1994-10-03 0 0.540 0.530 - - - 0 0 - 4.091 4.015 - - - 0 - 0.00%
1994-09-30 0 0.540 0.520 - - - 0 0 - 4.091 3.940 - - - 0 - 0.00%
1994-09-29 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 4.091 3.940 4.167 4.091 4.091 2,640 4.0910 3.85%
1994-09-28 0 0.520 0.520 - - - 0 0 - 3.940 3.940 - - - 0 - 1.96%
1994-09-27 0 0.510 0.500 - - - 0 0 - 3.864 3.788 - - - 0 - 0.00%
1994-09-26 0 0.510 0.500 - - - 0 0 - 3.864 3.788 - - - 0 - 0.00%
1994-09-23 0 0.510 0.500 - - - 0 0 - 3.864 3.788 - - - 0 - 0.00%
1994-09-22 0 0.510 - - - - 0 0 - 3.864 - - - - 0 - 0.00%
1994-09-20 0 0.510 - - 0.510 0.510 80,000 40,800 0.5100 3.864 - - 3.864 3.864 10,560 3.8637 2.00%
1994-09-19 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 3.788 3.788 - 3.788 3.788 2,640 3.7880 0.00%
1994-09-16 0 0.500 0.500 - 0.500 0.500 80,000 40,000 0.5000 3.788 3.788 - 3.788 3.788 10,560 3.7880 0.00%
1994-09-15 0 0.500 0.500 - - - 0 0 - 3.788 3.788 - - - 0 - 0.00%
1994-09-14 0 0.500 0.500 - - - 0 0 - 3.788 3.788 - - - 0 - 0.00%
1994-09-13 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 3.788 3.788 - 3.788 3.788 6,600 3.7880 0.00%
1994-09-12 0 0.500 0.500 - 0.500 0.500 246,000 123,000 0.5000 3.788 3.788 - 3.788 3.788 32,471 3.7880 0.00%
1994-09-09 0 0.500 0.500 0.510 0.500 0.500 112,000 56,000 0.5000 3.788 3.788 3.864 3.788 3.788 14,784 3.7880 0.00%
1994-09-08 0 0.500 0.496 - - - 0 0 - 3.788 3.758 - - - 0 - 0.00%
1994-09-07 0 0.500 - - - - 0 0 - 3.788 - - - - 0 - 0.00%
1994-09-06 0 0.500 - - 0.500 0.500 100,000 50,000 0.5000 3.788 - - 3.788 3.788 13,200 3.7880 0.00%
1994-09-05 0 0.500 0.500 0.510 - - 0 0 - 3.788 3.788 3.864 - - 0 - 4.17%
1994-09-02 0 0.480 - - - - 0 0 - 3.636 - - - - 0 - 0.00%
1994-09-01 0 0.480 - - - - 0 0 - 3.636 - - - - 0 - -0.00%
1994-08-31 0 0.500 - - - - 0 0 - 3.636 - - - - 0 - 0.00%
1994-08-30 0 0.500 - 0.530 - - 0 0 - 3.636 - 3.855 - - 0 - 0.00%
1994-08-26 0 0.500 - - - - 0 0 - 3.636 - - - - 0 - 0.00%
1994-08-25 0 0.500 - - - - 0 0 - 3.636 - - - - 0 - 0.00%
1994-08-24 0 0.500 - - - - 0 0 - 3.636 - - - - 0 - 0.00%
1994-08-23 0 0.500 - - 0.500 0.500 24,000 12,000 0.5000 3.636 - - 3.636 3.636 3,300 3.6365 0.00%
1994-08-22 0 0.500 - 0.500 - - 0 0 - 3.636 - 3.636 - - 0 - 0.00%
1994-08-19 0 0.500 - - 0.500 0.500 10,000 5,000 0.5000 3.636 - - 3.636 3.636 1,375 3.6365 -0.99%
1994-08-18 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-17 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-16 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-15 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-12 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-11 0 0.505 0.500 - - - 0 0 - 3.673 3.636 - - - 0 - 0.00%
1994-08-10 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-09 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-08 0 0.505 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
1994-08-05 0 0.505 0.500 0.505 0.500 0.505 64,000 32,080 0.5013 3.673 3.636 3.673 3.636 3.673 8,800 3.6456 1.00%
1994-08-04 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 3.636 3.636 4.000 3.636 3.636 2,750 3.6365 -3.85%
1994-08-03 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 3.782 3.636 3.782 3.782 3.782 1,375 3.7819 -1.89%
1994-08-02 0 0.530 0.520 0.550 - - 0 0 - 3.855 3.782 4.000 - - 0 - 0.00%
1994-08-01 0 0.530 0.500 - - - 0 0 - 3.855 3.636 - - - 0 - 0.00%
1994-07-29 0 0.530 0.510 0.530 0.500 0.530 70,000 36,020 0.5146 3.855 3.709 3.855 3.636 3.855 9,625 3.7424 6.00%
1994-07-28 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 3.636 3.636 - 3.636 3.636 6,875 3.6365 0.00%
1994-07-27 0 0.500 - 0.520 - - 0 0 - 3.636 - 3.782 - - 0 - 0.00%
1994-07-26 0 0.500 - 0.510 0.500 0.520 100,000 51,000 0.5100 3.636 - 3.709 3.636 3.782 13,750 3.7092 0.00%
1994-07-25 0 0.500 - 0.500 - - 0 0 - 3.636 - 3.636 - - 0 - -1.96%
1994-07-22 0 0.510 0.500 0.510 0.520 0.520 50,000 26,000 0.5200 3.709 3.636 3.709 3.782 3.782 6,875 3.7819 -1.92%
1994-07-21 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 3.782 3.709 3.855 3.782 3.782 2,750 3.7819 -1.89%
1994-07-20 0 0.530 - 0.530 - - 0 0 - 3.855 - 3.855 - - 0 - -1.85%
1994-07-19 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-18 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-15 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-14 0 0.540 - 0.560 - - 0 0 - 3.927 - 4.073 - - 0 - 0.00%
1994-07-13 0 0.540 - 0.560 - - 0 0 - 3.927 - 4.073 - - 0 - 0.00%
1994-07-12 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-11 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-08 0 0.540 - 0.560 - - 0 0 - 3.927 - 4.073 - - 0 - 0.00%
1994-07-07 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-06 0 0.540 - 0.540 0.540 0.540 100,000 54,000 0.5400 3.927 - 3.927 3.927 3.927 13,750 3.9274 0.00%
1994-07-05 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-04 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-07-01 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-06-30 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-06-29 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-06-28 0 0.540 - 0.540 - - 0 0 - 3.927 - 3.927 - - 0 - 0.00%
1994-06-27 0 0.540 - - - - 0 0 - 3.927 - - - - 0 - 0.00%
1994-06-24 0 0.540 0.520 - 0.540 0.540 200,000 108,000 0.5400 3.927 3.782 - 3.927 3.927 27,499 3.9274 -3.57%
1994-06-23 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-22 0 0.560 - 0.560 - - 0 0 - 4.073 - 4.073 - - 0 - 0.00%
1994-06-21 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-20 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-17 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-16 0 0.560 - 0.600 - - 0 0 - 4.073 - 4.364 - - 0 - 0.00%
1994-06-15 0 0.560 - 0.600 - - 0 0 - 4.073 - 4.364 - - 0 - 0.00%
1994-06-10 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-09 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-08 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-07 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-06 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-03 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-02 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-06-01 0 0.560 - - - - 0 0 - 4.073 - - - - 0 - 0.00%
1994-05-31 0 0.560 - 0.580 - - 0 0 - 4.073 - 4.218 - - 0 - 0.00%
1994-05-30 0 0.560 0.540 0.580 - - 0 0 - 4.073 3.927 4.218 - - 0 - 0.00%
1994-05-27 0 0.560 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 4.073 4.073 4.364 4.364 4.364 2,750 4.3638 1.82%
1994-05-26 0 0.550 - 0.590 - - 0 0 - 4.000 - 4.291 - - 0 - 0.00%
1994-05-25 0 0.550 0.540 - - - 0 0 - 4.000 3.927 - - - 0 - 0.00%
1994-05-24 0 0.550 0.550 - 0.550 0.550 20,000 11,000 0.5500 4.000 4.000 - 4.000 4.000 2,750 4.0001 0.00%
1994-05-23 0 0.550 0.540 - - - 0 0 - 4.000 3.927 - - - 0 - 0.00%
1994-05-20 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 4.000 4.000 4.218 4.000 4.000 1,375 4.0001 -5.17%
1994-05-19 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-05-18 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-05-17 0 0.580 - - - - 0 0 - 4.218 - - - - 0 - 0.00%
1994-05-16 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-05-13 0 0.580 - 0.580 - - 0 0 - 4.218 - 4.218 - - 0 - 0.00%
1994-05-12 0 0.580 - 0.580 - - 0 0 - 4.218 - 4.218 - - 0 - 0.00%
1994-05-11 0 0.580 - 0.580 - - 0 0 - 4.218 - 4.218 - - 0 - -3.33%
1994-05-10 0 0.600 - 0.600 - - 0 0 - 4.364 - 4.364 - - 0 - 0.00%
1994-05-09 0 0.600 - 0.600 - - 0 0 - 4.364 - 4.364 - - 0 - 0.00%
1994-05-06 0 0.600 0.550 0.600 0.580 0.600 40,000 23,800 0.5950 4.364 4.000 4.364 4.218 4.364 5,500 4.3274 1.69%
1994-05-05 0 0.590 0.550 0.600 0.590 0.590 16,000 9,440 0.5900 4.291 4.000 4.364 4.291 4.291 2,200 4.2910 1.72%
1994-05-04 0 0.580 0.550 - 0.580 0.580 2,000 1,160 0.5800 4.218 4.000 - 4.218 4.218 275 4.2183 -1.69%
1994-05-03 0 0.590 0.550 - - - 0 0 - 4.291 4.000 - - - 0 - 0.00%
1994-05-02 0 0.590 - - - - 0 0 - 4.291 - - - - 0 - 0.00%
1994-04-29 0 0.590 - - - - 0 0 - 4.291 - - - - 0 - 0.00%
1994-04-28 0 0.590 - 0.650 - - 0 0 - 4.291 - 4.727 - - 0 - 0.00%
1994-04-27 0 0.590 - - - - 0 0 - 4.291 - - - - 0 - 0.00%
1994-04-26 0 0.590 - - - - 0 0 - 4.291 - - - - 0 - 0.00%
1994-04-25 0 0.590 0.590 - 0.590 0.590 32,000 18,860 0.5894 4.291 4.291 - 4.291 4.291 4,400 4.2865 1.72%
1994-04-22 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-04-21 0 0.580 0.550 0.600 - - 0 0 - 4.218 4.000 4.364 - - 0 - 0.00%
1994-04-20 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-04-19 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-04-18 0 0.580 - 0.600 - - 0 0 - 4.218 - 4.364 - - 0 - 0.00%
1994-04-15 0 0.580 0.580 0.600 0.580 0.580 54,000 31,320 0.5800 4.218 4.218 4.364 4.218 4.218 7,425 4.2183 0.00%
1994-04-14 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 4.218 4.218 4.364 4.218 4.218 2,750 4.2183 0.00%
1994-04-13 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 4.218 4.218 4.364 4.218 4.218 4,125 4.2183 3.57%
1994-04-12 0 0.560 0.550 - - - 0 0 - 4.073 4.000 - - - 0 - 0.00%
1994-04-11 0 0.560 0.560 0.600 - - 0 0 - 4.073 4.073 4.364 - - 0 - 0.00%
1994-04-08 0 0.560 0.550 - - - 0 0 - 4.073 4.000 - - - 0 - 0.00%
1994-04-07 0 0.560 0.560 0.580 0.550 0.550 20,000 11,000 0.5500 4.073 4.073 4.218 4.000 4.000 2,750 4.0001 -3.45%
1994-04-06 0 0.580 - 0.620 - - 0 0 - 4.218 - 4.509 - - 0 - 0.00%
1994-03-31 0 0.580 - 0.620 - - 0 0 - 4.218 - 4.509 - - 0 - 0.00%
1994-03-30 0 0.580 - - 0.580 0.580 50,000 29,000 0.5800 4.218 - - 4.218 4.218 6,875 4.2183 -6.45%
1994-03-29 0 0.620 - 0.650 - - 0 0 - 4.509 - 4.727 - - 0 - 0.00%
1994-03-28 0 0.620 0.600 - - - 0 0 - 4.509 4.364 - - - 0 - 0.00%
1994-03-25 0 0.620 0.600 0.640 - - 0 0 - 4.509 4.364 4.655 - - 0 - 0.00%
1994-03-24 0 0.620 0.580 0.620 - - 0 0 - 4.509 4.218 4.509 - - 0 - 0.00%
1994-03-23 0 0.620 0.560 - 0.600 0.620 240,000 144,800 0.6033 4.509 4.073 - 4.364 4.509 32,999 4.3880 3.33%
1994-03-22 0 0.600 0.580 0.610 - - 0 0 - 4.364 4.218 4.436 - - 0 - 0.00%
1994-03-21 0 0.600 - 0.630 0.600 0.600 200,000 120,000 0.6000 4.364 - 4.582 4.364 4.364 27,499 4.3638 0.00%
1994-03-18 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 4.364 4.364 4.655 4.364 4.364 5,500 4.3638 -6.25%
1994-03-17 0 0.640 0.640 0.660 0.640 0.640 144,000 92,160 0.6400 4.655 4.655 4.800 4.655 4.655 19,799 4.6547 0.00%
1994-03-16 0 0.640 - - - - 0 0 - 4.655 - - - - 0 - 0.00%
1994-03-15 0 0.640 - 0.650 - - 0 0 - 4.655 - 4.727 - - 0 - 0.00%
1994-03-14 0 0.640 - 0.650 - - 0 0 - 4.655 - 4.727 - - 0 - 0.00%
1994-03-11 0 0.640 0.610 0.640 0.650 0.650 14,000 9,100 0.6500 4.655 4.436 4.655 4.727 4.727 1,925 4.7274 1.59%
1994-03-10 0 0.630 - 0.670 0.630 0.630 20,000 12,600 0.6300 4.582 - 4.873 4.582 4.582 2,750 4.5820 -5.97%
1994-03-09 0 0.670 0.630 0.680 - - 0 0 - 4.873 4.582 4.946 - - 0 - 0.00%
1994-03-08 0 0.670 - 0.680 - - 0 0 - 4.873 - 4.946 - - 0 - 0.00%
1994-03-07 0 0.670 0.650 - 0.650 0.670 82,000 54,700 0.6671 4.873 4.727 - 4.727 4.873 11,275 4.8516 1.52%
1994-03-04 0 0.660 - - - - 80,000 52,800 0.6600 4.800 - - - - 11,000 4.8001 0.00%
1994-03-03 0 0.660 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
1994-03-02 0 0.660 - 0.660 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
1994-03-01 0 0.660 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
1994-02-28 0 0.660 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
1994-02-25 0 0.660 - 0.670 - - 0 0 - 4.800 - 4.873 - - 0 - 0.00%
1994-02-24 0 0.660 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
1994-02-23 0 0.660 - 0.690 - - 0 0 - 4.800 - 5.018 - - 0 - 0.00%
1994-02-22 0 0.660 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
1994-02-21 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 4.800 4.800 4.946 4.800 4.800 8,250 4.8001 -1.49%
1994-02-18 0 0.670 - 0.690 - - 0 0 - 4.873 - 5.018 - - 0 - 0.00%
1994-02-17 0 0.670 0.670 0.680 0.670 0.670 10,000 6,700 0.6700 4.873 4.873 4.946 4.873 4.873 1,375 4.8729 -2.90%
1994-02-16 0 0.690 - - - - 0 0 - 5.018 - - - - 0 - 0.00%
1994-02-15 0 0.690 0.690 - 0.690 0.690 24,000 16,560 0.6900 5.018 5.018 - 5.018 5.018 3,300 5.0183 -1.43%
1994-02-14 0 0.700 0.690 - - - 0 0 - 5.091 5.018 - - - 0 - 0.00%
1994-02-09 0 0.700 0.660 - - - 0 0 - 5.091 4.800 - - - 0 - 0.00%
1994-02-08 0 0.700 0.650 - - - 0 0 - 5.091 4.727 - - - 0 - 0.00%
1994-02-07 0 0.700 - 0.710 - - 0 0 - 5.091 - 5.164 - - 0 - 0.00%
1994-02-04 0 0.700 - 0.720 - - 0 0 - 5.091 - 5.237 - - 0 - 0.00%
1994-02-03 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 5.091 4.946 5.091 5.091 5.091 4,125 5.0911 0.00%
1994-02-02 0 0.700 - 0.750 - - 0 0 - 5.091 - 5.455 - - 0 - 0.00%
1994-02-01 0 0.700 0.700 0.740 0.700 0.700 38,000 26,600 0.7000 5.091 5.091 5.382 5.091 5.091 5,225 5.0911 -1.41%
1994-01-31 0 0.710 0.690 0.750 0.710 0.710 200,000 142,000 0.7100 5.164 5.018 5.455 5.164 5.164 27,499 5.1638 0.00%
1994-01-28 0 0.710 0.710 - 0.710 0.710 110,000 78,100 0.7100 5.164 5.164 - 5.164 5.164 15,125 5.1638 -1.39%
1994-01-27 0 0.720 0.710 0.750 0.710 0.720 160,000 113,800 0.7113 5.237 5.164 5.455 5.164 5.237 21,999 5.1729 1.41%
1994-01-26 0 0.710 0.700 0.730 - - 0 0 - 5.164 5.091 5.309 - - 0 - 0.00%
1994-01-25 0 0.710 0.710 0.740 0.710 0.710 80,000 56,800 0.7100 5.164 5.164 5.382 5.164 5.164 11,000 5.1638 -4.05%
1994-01-24 0 0.750 0.680 0.750 0.700 0.750 174,000 125,260 0.7199 5.382 4.880 5.382 5.023 5.382 24,248 5.1659 7.14%
1994-01-21 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 5.023 5.023 5.238 5.023 5.023 4,181 5.0232 -1.41%
1994-01-20 0 0.710 0.680 0.750 0.680 0.710 40,000 28,100 0.7025 5.095 4.880 5.382 4.880 5.095 5,574 5.0411 1.43%
1994-01-19 0 0.700 0.680 0.750 0.700 0.720 100,000 71,000 0.7100 5.023 4.880 5.382 5.023 5.167 13,935 5.0949 0.00%
1994-01-18 0 0.700 0.700 0.730 - - 0 0 - 5.023 5.023 5.238 - - 0 - 0.00%
1994-01-17 0 0.700 0.680 0.730 - - 0 0 - 5.023 4.880 5.238 - - 0 - 0.00%
1994-01-14 0 0.700 0.700 - 0.700 0.700 70,000 49,000 0.7000 5.023 5.023 - 5.023 5.023 9,755 5.0232 2.94%
1994-01-13 0 0.680 0.680 0.700 0.660 0.680 48,000 32,240 0.6717 4.880 4.880 5.023 4.736 4.880 6,689 4.8199 3.03%
1994-01-12 0 0.660 0.660 0.680 0.660 0.660 40,000 26,400 0.6600 4.736 4.736 4.880 4.736 4.736 5,574 4.7361 -2.94%
1994-01-11 0 0.680 0.680 0.700 0.680 0.690 140,000 95,500 0.6821 4.880 4.880 5.023 4.880 4.951 19,510 4.8950 1.49%
1994-01-10 0 0.670 0.670 0.680 0.650 0.680 42,000 28,200 0.6714 4.808 4.808 4.880 4.664 4.880 5,853 4.8182 3.08%
1994-01-07 0 0.650 0.650 0.680 0.650 0.650 18,000 11,700 0.6500 4.664 4.664 4.880 4.664 4.664 2,508 4.6644 -4.41%
1994-01-06 0 0.680 0.670 - 0.660 0.680 296,000 196,540 0.6640 4.880 4.808 - 4.736 4.880 41,249 4.7647 4.62%
1994-01-05 0 0.650 0.640 0.650 0.650 0.700 160,000 110,500 0.6906 4.664 4.593 4.664 4.664 5.023 22,297 4.9559 -7.14%
1994-01-04 0 0.700 - - - - 0 0 - 5.023 - - - - 0 - 0.00%
1994-01-03 0 0.700 0.660 - - - 0 0 - 5.023 4.736 - - - 0 -

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