Sino Vision Worldwide Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08086  2000-08-02  2022-02-11  2023-07-04
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
2023-07-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2022-02-11 0 0.650 0.480 0.660 0.650 0.690 115,220 76,761 0.6662 0.650 0.480 0.660 0.650 0.690 115,220 0.6662 16.07%
2022-02-10 0 0.560 0.560 0.650 - - 3,200 2,208 0.6900 0.560 0.560 0.650 - - 3,200 0.6900 3.70%
2022-02-09 0 0.540 0.530 0.590 0.530 0.580 80,160 44,081 0.5499 0.540 0.530 0.590 0.530 0.580 80,160 0.5499 -8.47%
2022-02-08 0 0.590 0.570 0.600 0.550 0.740 761,732 449,490 0.5901 0.590 0.570 0.600 0.550 0.740 761,732 0.5901 -28.05%
2022-02-07 0 0.820 0.730 0.900 0.800 0.820 80,000 64,480 0.8060 0.820 0.730 0.900 0.800 0.820 80,000 0.8060 2.50%
2022-02-04 0 0.800 0.730 0.850 0.800 0.930 32,000 26,640 0.8325 0.800 0.730 0.850 0.800 0.930 32,000 0.8325 -1.23%
2022-01-31 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - -1.22%
2022-01-28 0 0.820 0.750 0.830 0.820 0.850 56,040 46,828 0.8356 0.820 0.750 0.830 0.820 0.850 56,040 0.8356 2.50%
2022-01-27 0 0.800 0.760 0.800 0.740 0.940 651,600 529,660 0.8129 0.800 0.760 0.800 0.740 0.940 651,600 0.8129 -11.11%
2022-01-26 0 0.900 0.800 0.900 0.830 0.980 392,000 350,480 0.8941 0.900 0.800 0.900 0.830 0.980 392,000 0.8941 16.88%
2022-01-25 0 0.770 0.770 0.850 0.500 1.240 842,400 715,808 0.8497 0.770 0.770 0.850 0.500 1.240 842,400 0.8497 -38.40%
2022-01-24 0 1.250 1.160 1.250 1.160 1.320 648,400 833,116 1.2849 1.250 1.160 1.250 1.160 1.320 648,400 1.2849 -3.10%
2022-01-21 0 1.290 1.190 1.300 1.210 1.340 744,000 962,880 1.2942 1.290 1.190 1.300 1.210 1.340 744,000 1.2942 -0.77%
2022-01-20 0 1.300 1.200 1.320 1.260 1.340 408,000 530,560 1.3004 1.300 1.200 1.320 1.260 1.340 408,000 1.3004 0.00%
2022-01-19 0 1.300 1.260 1.310 1.250 1.410 679,348 894,779 1.3171 1.300 1.260 1.310 1.250 1.410 679,348 1.3171 1.56%
2022-01-18 0 1.280 1.210 1.290 1.180 1.320 936,800 1,174,552 1.2538 1.280 1.210 1.290 1.180 1.320 936,800 1.2538 0.79%
2022-01-17 0 1.270 1.190 1.270 1.200 1.270 180,800 226,736 1.2541 1.270 1.190 1.270 1.200 1.270 180,800 1.2541 0.00%
2022-01-14 0 1.270 1.200 1.270 1.170 1.290 344,408 422,865 1.2278 1.270 1.200 1.270 1.170 1.290 344,408 1.2278 -2.31%
2022-01-13 0 1.300 1.250 1.300 1.250 1.330 1,056,000 1,357,920 1.2859 1.300 1.250 1.300 1.250 1.330 1,056,000 1.2859 0.00%
2022-01-12 0 1.300 1.250 1.340 1.220 1.320 656,000 838,560 1.2783 1.300 1.250 1.340 1.220 1.320 656,000 1.2783 -2.26%
2022-01-11 0 1.330 1.250 1.330 1.250 1.380 464,000 620,720 1.3378 1.330 1.250 1.330 1.250 1.380 464,000 1.3378 -0.75%
2022-01-10 0 1.340 1.290 1.350 1.290 1.360 504,000 674,160 1.3376 1.340 1.290 1.350 1.290 1.360 504,000 1.3376 3.08%
2022-01-07 0 1.300 1.270 1.350 1.250 1.410 211,200 285,024 1.3495 1.300 1.270 1.350 1.250 1.410 211,200 1.3495 -5.11%
2022-01-06 0 1.370 1.240 1.370 1.040 1.400 432,000 512,832 1.1871 1.370 1.240 1.370 1.040 1.400 432,000 1.1871 3.79%
2022-01-05 0 1.320 1.300 1.320 1.320 1.580 470,400 679,296 1.4441 1.320 1.300 1.320 1.320 1.580 470,400 1.4441 -14.29%
2022-01-04 0 1.540 1.470 1.560 1.490 1.610 992,220 1,572,558 1.5849 1.540 1.470 1.560 1.490 1.610 992,220 1.5849 -2.53%
2022-01-03 0 1.580 1.550 1.610 1.520 1.640 856,960 1,353,412 1.5793 1.580 1.550 1.610 1.520 1.640 856,960 1.5793 -5.95%
2021-12-31 0 1.680 1.570 1.690 1.570 1.680 64,560 104,562 1.6196 1.680 1.570 1.690 1.570 1.680 64,560 1.6196 3.07%
2021-12-30 0 1.630 1.550 1.640 1.540 1.690 1,152,180 1,854,290 1.6094 1.630 1.550 1.640 1.540 1.690 1,152,180 1.6094 1.87%
2021-12-29 0 1.600 1.540 1.620 1.330 1.600 1,410,960 2,098,151 1.4870 1.600 1.540 1.620 1.330 1.600 1,410,960 1.4870 20.30%
2021-12-28 0 1.330 1.280 1.340 1.270 1.360 719,040 954,531 1.3275 1.330 1.280 1.340 1.270 1.360 719,040 1.3275 -2.92%
2021-12-24 0 1.370 1.310 1.370 1.330 1.370 464,000 627,280 1.3519 1.370 1.310 1.370 1.330 1.370 464,000 1.3519 3.01%
2021-12-23 0 1.330 1.300 1.330 1.310 1.380 771,520 1,035,153 1.3417 1.330 1.300 1.330 1.310 1.380 771,520 1.3417 2.31%
2021-12-22 0 1.300 1.250 1.310 1.210 1.310 878,884 1,118,462 1.2726 1.300 1.250 1.310 1.210 1.310 878,884 1.2726 5.69%
2021-12-21 0 1.230 1.180 1.230 1.090 1.230 791,960 944,821 1.1930 1.230 1.180 1.230 1.090 1.230 791,960 1.1930 6.96%
2021-12-20 0 1.150 1.080 1.210 1.100 1.240 144,000 163,840 1.1378 1.150 1.080 1.210 1.100 1.240 144,000 1.1378 -4.17%
2021-12-17 0 1.200 1.200 1.250 1.070 1.250 400,000 475,600 1.1890 1.200 1.200 1.250 1.070 1.250 400,000 1.1890 -5.51%
2021-12-16 0 1.270 1.230 1.270 0.980 1.300 1,288,220 1,418,530 1.1012 1.270 1.230 1.270 0.980 1.300 1,288,220 1.1012 28.28%
2021-12-15 0 0.990 0.960 1.000 0.950 0.990 1,232,400 1,188,604 0.9645 0.990 0.960 1.000 0.950 0.990 1,232,400 0.9645 4.21%
2021-12-14 0 0.950 0.920 0.950 0.890 0.950 1,115,200 1,037,152 0.9300 0.950 0.920 0.950 0.890 0.950 1,115,200 0.9300 2.15%
2021-12-13 0 0.930 0.920 0.930 0.910 0.940 535,200 495,536 0.9259 0.930 0.920 0.930 0.910 0.940 535,200 0.9259 1.09%
2021-12-10 0 0.920 0.880 0.920 0.860 0.980 377,680 339,971 0.9002 0.920 0.880 0.920 0.860 0.980 377,680 0.9002 -1.08%
2021-12-09 0 0.930 0.930 0.990 0.870 1.050 2,310,296 2,241,607 0.9703 0.930 0.930 0.990 0.870 1.050 2,310,296 0.9703 5.68%
2021-12-08 0 0.880 0.800 0.880 0.710 0.880 2,224,260 1,746,863 0.7854 0.880 0.800 0.880 0.710 0.880 2,224,260 0.7854 31.34%
2021-12-07 0 0.670 0.670 0.700 0.600 0.750 1,038,140 697,427 0.6718 0.670 0.670 0.700 0.600 0.750 1,038,140 0.6718 11.67%
2021-12-06 0 0.600 0.500 0.600 0.405 0.670 1,643,400 745,956 0.4539 0.600 0.500 0.600 0.405 0.670 1,643,400 0.4539 50.00%
2021-12-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2021-12-02 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2021-12-01 0 0.400 0.400 0.450 0.390 0.420 36,800 14,600 0.3967 0.400 0.400 0.450 0.390 0.420 36,800 0.3967 1.27%
2021-11-30 0 0.395 0.390 0.450 0.395 0.400 3,200 1,272 0.3975 0.395 0.390 0.450 0.395 0.400 3,200 0.3975 -1.25%
2021-11-29 0 0.400 0.400 0.450 0.380 0.400 1,682,600 651,464 0.3872 0.400 0.400 0.450 0.380 0.400 1,682,600 0.3872 3.90%
2021-11-26 0 0.385 0.385 0.430 0.375 0.400 1,713,988 649,614 0.3790 0.385 0.385 0.430 0.375 0.400 1,713,988 0.3790 -1.28%
2021-11-25 0 0.390 0.385 0.430 0.380 0.420 880,200 345,767 0.3928 0.390 0.385 0.430 0.380 0.420 880,200 0.3928 -2.50%
2021-11-24 0 0.400 0.400 0.430 0.355 0.450 2,796,800 1,039,896 0.3718 0.400 0.400 0.430 0.355 0.450 2,796,800 0.3718 9.59%
2021-11-23 0 0.365 0.365 0.405 0.355 0.400 1,171,432 426,927 0.3644 0.365 0.365 0.405 0.355 0.400 1,171,432 0.3644 1.39%
2021-11-22 0 0.360 0.360 0.410 0.320 0.400 2,853,462 1,010,858 0.3543 0.360 0.360 0.410 0.320 0.400 2,853,462 0.3543 20.00%
2021-11-19 0 0.300 0.300 0.440 0.255 0.255 1,600 408 0.2550 0.300 0.300 0.440 0.255 0.255 1,600 0.2550 -10.45%
2021-11-18 0 0.335 0.285 0.335 0.335 0.335 14,500 4,856 0.3349 0.335 0.285 0.335 0.335 0.335 14,500 0.3349 0.00%
2021-11-17 0 0.335 0.335 0.450 0.300 0.300 1,608 482 0.2998 0.335 0.335 0.450 0.300 0.300 1,608 0.2998 -19.28%
2021-11-16 0 0.083 0.080 0.084 0.080 0.085 280,000 23,424 0.0837 0.415 0.400 0.420 0.400 0.425 56,000 0.4183 -1.19%
2021-11-15 0 0.084 0.076 0.084 0.074 0.087 104,000 8,840 0.0850 0.420 0.380 0.420 0.370 0.435 20,800 0.4250 -3.45%
2021-11-12 0 0.087 0.086 0.099 0.087 0.087 48,000 4,176 0.0870 0.435 0.430 0.495 0.435 0.435 9,600 0.4350 2.35%
2021-11-11 0 0.085 0.085 0.095 - - 3,200 262 0.0819 0.425 0.425 0.475 - - 640 0.4094 0.00%
2021-11-10 0 0.085 0.082 0.098 0.082 0.085 1,216,000 99,952 0.0822 0.425 0.410 0.490 0.410 0.425 243,200 0.4110 0.00%
2021-11-09 0 0.085 0.069 0.098 - - 0 0 - 0.425 0.345 0.490 - - 0 - 0.00%
2021-11-08 0 0.085 0.084 0.096 0.085 0.085 68,580 5,826 0.0850 0.425 0.420 0.480 0.425 0.425 13,716 0.4248 0.00%
2021-11-05 0 0.085 0.080 0.090 0.078 0.095 432,000 35,848 0.0830 0.425 0.400 0.450 0.390 0.475 86,400 0.4149 26.87%
2021-11-04 0 0.067 0.067 0.078 0.067 0.073 341,000 24,656 0.0723 0.335 0.335 0.390 0.335 0.365 68,200 0.3615 -8.22%
2021-11-03 0 0.073 0.068 0.078 0.073 0.076 992,000 75,256 0.0759 0.365 0.340 0.390 0.365 0.380 198,400 0.3793 10.61%
2021-11-02 0 0.066 0.065 0.074 0.065 0.072 296,000 19,640 0.0664 0.330 0.325 0.370 0.325 0.360 59,200 0.3318 -8.33%
2021-11-01 0 0.072 0.065 0.074 0.061 0.078 440,000 32,384 0.0736 0.360 0.325 0.370 0.305 0.390 88,000 0.3680 18.03%
2021-10-29 0 0.061 0.061 0.078 0.061 0.065 114,200 6,959 0.0609 0.305 0.305 0.390 0.305 0.325 22,840 0.3047 -6.15%
2021-10-28 0 0.065 0.062 0.065 0.065 0.066 56,400 3,695 0.0655 0.325 0.310 0.325 0.325 0.330 11,280 0.3276 4.84%
2021-10-27 0 0.062 0.061 0.062 0.062 0.062 64,000 3,968 0.0620 0.310 0.305 0.310 0.310 0.310 12,800 0.3100 1.64%
2021-10-26 0 0.061 0.061 0.068 0.060 0.067 536,000 33,064 0.0617 0.305 0.305 0.340 0.300 0.335 107,200 0.3084 -10.29%
2021-10-25 0 0.068 0.062 0.068 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2021-10-22 0 0.068 0.064 0.072 0.068 0.075 280,200 19,732 0.0704 0.340 0.320 0.360 0.340 0.375 56,040 0.3521 3.03%
2021-10-21 0 0.066 0.065 0.074 - - 0 0 - 0.330 0.325 0.370 - - 0 - 0.00%
2021-10-20 0 0.066 0.066 0.077 0.060 0.078 2,544,000 165,416 0.0650 0.330 0.330 0.385 0.300 0.390 508,800 0.3251 -17.50%
2021-10-19 0 0.080 0.073 0.085 0.073 0.095 760,000 60,792 0.0800 0.400 0.365 0.425 0.365 0.475 152,000 0.3999 -15.79%
2021-10-18 0 0.095 0.098 0.110 0.083 0.095 112,000 9,608 0.0858 0.475 0.490 0.550 0.415 0.475 22,400 0.4289 0.00%
2021-10-15 0 0.095 0.086 0.095 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2021-10-12 0 0.095 0.088 0.095 0.096 0.098 80,000 7,712 0.0964 0.475 0.440 0.475 0.480 0.490 16,000 0.4820 7.95%
2021-10-11 0 0.088 0.083 0.095 - - 0 0 - 0.440 0.415 0.475 - - 0 - 0.00%
2021-10-08 0 0.088 0.088 0.095 0.088 0.109 622,000 58,008 0.0933 0.440 0.440 0.475 0.440 0.545 124,400 0.4663 -10.20%
2021-10-07 0 0.098 0.093 0.098 0.094 0.099 112,000 10,848 0.0969 0.490 0.465 0.490 0.470 0.495 22,400 0.4843 3.16%
2021-10-06 0 0.095 0.095 0.100 0.093 0.101 410,000 40,816 0.0996 0.475 0.475 0.500 0.465 0.505 82,000 0.4978 -5.00%
2021-10-05 0 0.100 0.092 0.102 - - 0 0 - 0.500 0.460 0.510 - - 0 - -0.99%
2021-10-04 0 0.101 0.101 0.104 0.100 0.109 592,000 59,424 0.1004 0.505 0.505 0.520 0.500 0.545 118,400 0.5019 -4.72%
2021-09-30 0 0.106 0.106 0.114 0.105 0.123 1,088,000 118,656 0.1091 0.530 0.530 0.570 0.525 0.615 217,600 0.5453 -13.11%
2021-09-29 0 0.122 0.106 0.122 0.111 0.124 256,020 29,826 0.1165 0.610 0.530 0.610 0.555 0.620 51,204 0.5825 6.09%
2021-09-28 0 0.115 0.115 0.117 0.115 0.116 348,000 39,988 0.1149 0.575 0.575 0.585 0.575 0.580 69,600 0.5745 0.00%
2021-09-27 0 0.115 0.115 0.120 0.108 0.123 1,120,000 126,976 0.1134 0.575 0.575 0.600 0.540 0.615 224,000 0.5669 -15.44%
2021-09-24 0 0.136 0.122 0.140 0.140 0.140 8,000 1,120 0.1400 0.680 0.610 0.700 0.700 0.700 1,600 0.7000 0.74%
2021-09-23 0 0.135 0.122 0.140 0.132 0.135 24,040 3,196 0.1329 0.675 0.610 0.700 0.660 0.675 4,808 0.6647 2.27%
2021-09-21 0 0.132 0.120 0.135 0.125 0.141 304,000 39,544 0.1301 0.660 0.600 0.675 0.625 0.705 60,800 0.6504 3.12%
2021-09-20 0 0.128 0.128 0.130 0.115 0.170 536,000 67,912 0.1267 0.640 0.640 0.650 0.575 0.850 107,200 0.6335 -16.88%
2021-09-17 0 0.154 0.148 0.154 0.150 0.163 225,200 35,000 0.1554 0.770 0.740 0.770 0.750 0.815 45,040 0.7771 2.67%
2021-09-16 0 0.150 0.147 0.160 0.145 0.166 2,288,000 362,024 0.1582 0.750 0.735 0.800 0.725 0.830 457,600 0.7911 0.00%
2021-09-15 0 0.150 0.144 0.150 0.135 0.180 1,320,836 204,617 0.1549 0.750 0.720 0.750 0.675 0.900 264,167 0.7746 15.38%
2021-09-14 0 0.130 0.124 - 0.120 0.130 920,000 113,680 0.1236 0.650 0.620 - 0.600 0.650 184,000 0.6178 8.33%
2021-09-13 0 0.120 0.116 0.125 0.125 0.125 8,000 1,000 0.1250 0.600 0.580 0.625 0.625 0.625 1,600 0.6250 0.00%
2021-09-10 0 0.120 0.115 0.123 0.120 0.120 160,000 19,200 0.1200 0.600 0.575 0.615 0.600 0.600 32,000 0.6000 0.00%
2021-09-09 0 0.120 0.115 0.120 0.120 0.122 328,000 39,680 0.1210 0.600 0.575 0.600 0.600 0.610 65,600 0.6049 0.00%
2021-09-08 0 0.120 0.115 0.125 0.114 0.120 784,000 92,888 0.1185 0.600 0.575 0.625 0.570 0.600 156,800 0.5924 1.69%
2021-09-07 0 0.118 0.114 0.118 0.117 0.122 1,304,400 155,108 0.1189 0.590 0.570 0.590 0.585 0.610 260,880 0.5946 0.85%
2021-09-06 0 0.117 0.111 0.119 - - 0 0 - 0.585 0.555 0.595 - - 0 - -0.85%
2021-09-03 0 0.118 0.112 0.119 0.111 0.118 121,000 13,546 0.1120 0.590 0.560 0.595 0.555 0.590 24,200 0.5598 -0.84%
2021-09-02 0 0.119 0.116 0.119 0.116 0.119 1,232,000 145,200 0.1179 0.595 0.580 0.595 0.580 0.595 246,400 0.5893 0.85%
2021-09-01 0 0.118 0.112 0.120 0.120 0.120 40,000 4,800 0.1200 0.590 0.560 0.600 0.600 0.600 8,000 0.6000 -2.48%
2021-08-31 0 0.121 0.115 0.123 0.124 0.124 12,000 1,412 0.1177 0.605 0.575 0.615 0.620 0.620 2,400 0.5883 1.68%
2021-08-30 0 0.119 0.115 0.120 0.114 0.122 584,400 68,042 0.1164 0.595 0.575 0.600 0.570 0.610 116,880 0.5822 -3.25%
2021-08-27 0 0.123 0.117 0.124 0.124 0.125 16,000 1,992 0.1245 0.615 0.585 0.620 0.620 0.625 3,200 0.6225 4.24%
2021-08-26 0 0.118 0.115 0.119 0.114 0.120 240,000 28,248 0.1177 0.590 0.575 0.595 0.570 0.600 48,000 0.5885 -3.28%
2021-08-25 0 0.122 0.113 0.124 0.114 0.124 232,000 26,712 0.1151 0.610 0.565 0.620 0.570 0.620 46,400 0.5757 0.00%
2021-08-24 0 0.122 0.124 0.126 0.116 0.124 56,000 6,560 0.1171 0.610 0.620 0.630 0.580 0.620 11,200 0.5857 -3.94%
2021-08-23 0 0.127 0.116 0.130 0.113 0.127 1,920,000 218,416 0.1138 0.635 0.580 0.650 0.565 0.635 384,000 0.5688 7.63%
2021-08-20 0 0.118 0.114 0.119 0.113 0.124 146,000 17,138 0.1174 0.590 0.570 0.595 0.565 0.620 29,200 0.5869 -4.84%
2021-08-19 0 0.124 0.113 0.127 - - 0 0 - 0.620 0.565 0.635 - - 0 - -1.59%
2021-08-18 0 0.126 0.126 0.140 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.80%
2021-08-17 0 0.125 0.127 0.138 - - 0 0 - 0.625 0.635 0.690 - - 0 - 0.00%
2021-08-16 0 0.125 0.125 0.140 0.120 0.125 168,000 20,792 0.1238 0.625 0.625 0.700 0.600 0.625 33,600 0.6188 0.81%
2021-08-13 0 0.124 0.114 0.127 - - 0 0 - 0.620 0.570 0.635 - - 0 - -2.36%
2021-08-12 0 0.127 0.116 0.130 0.130 0.131 200,000 26,016 0.1301 0.635 0.580 0.650 0.650 0.655 40,000 0.6504 0.79%
2021-08-11 0 0.126 0.117 0.128 0.126 0.126 8,040 1,012 0.1259 0.630 0.585 0.640 0.630 0.630 1,608 0.6294 9.57%
2021-08-10 0 0.115 0.115 0.124 0.113 0.125 32,500 3,780 0.1163 0.575 0.575 0.620 0.565 0.625 6,500 0.5815 -8.73%
2021-08-09 0 0.126 0.113 0.130 0.125 0.129 233,200 29,167 0.1251 0.630 0.565 0.650 0.625 0.645 46,640 0.6254 0.80%
2021-08-06 0 0.125 0.113 0.135 - - 0 0 - 0.625 0.565 0.675 - - 0 - 0.00%
2021-08-05 0 0.125 0.113 0.125 - - 0 0 - 0.625 0.565 0.625 - - 0 - 0.00%
2021-08-04 0 0.125 0.114 0.135 0.125 0.125 312,000 39,000 0.1250 0.625 0.570 0.675 0.625 0.625 62,400 0.6250 0.81%
2021-08-03 0 0.124 0.114 0.130 - - 0 0 - 0.620 0.570 0.650 - - 0 - 0.00%
2021-08-02 0 0.124 0.114 0.128 - - 0 0 - 0.620 0.570 0.640 - - 0 - 0.00%
2021-07-30 0 0.124 0.112 0.130 - - 0 0 - 0.620 0.560 0.650 - - 0 - 0.00%
2021-07-29 0 0.124 0.112 0.130 - - 0 0 - 0.620 0.560 0.650 - - 0 - 0.00%
2021-07-28 0 0.124 0.112 0.127 - - 0 0 - 0.620 0.560 0.635 - - 0 - -2.36%
2021-07-27 0 0.127 0.113 0.127 0.113 0.128 48,000 5,544 0.1155 0.635 0.565 0.635 0.565 0.640 9,600 0.5775 0.79%
2021-07-26 0 0.126 0.112 0.130 - - 0 0 - 0.630 0.560 0.650 - - 0 - -0.79%
2021-07-23 0 0.127 0.117 0.130 0.115 0.129 984,000 114,184 0.1160 0.635 0.585 0.650 0.575 0.645 196,800 0.5802 -3.05%
2021-07-22 0 0.131 0.120 0.140 - - 66,000 8,734 0.1323 0.655 0.600 0.700 - - 13,200 0.6617 0.00%
2021-07-21 0 0.131 0.115 0.131 0.128 0.132 464,000 61,264 0.1320 0.655 0.575 0.655 0.640 0.660 92,800 0.6602 0.00%
2021-07-20 0 0.131 0.131 0.155 0.130 0.130 8,000 1,040 0.1300 0.655 0.655 0.775 0.650 0.650 1,600 0.6500 -3.68%
2021-07-19 0 0.136 0.136 0.150 0.136 0.160 604,000 82,664 0.1369 0.680 0.680 0.750 0.680 0.800 120,800 0.6843 -11.11%
2021-07-16 0 0.153 0.125 0.153 0.153 0.159 248,476 38,179 0.1537 0.765 0.625 0.765 0.765 0.795 49,695 0.7683 -6.13%
2021-07-15 0 0.163 0.154 0.165 - - 0 0 - 0.815 0.770 0.825 - - 0 - -1.81%
2021-07-14 0 0.166 0.151 0.170 0.164 0.172 32,000 5,344 0.1670 0.830 0.755 0.850 0.820 0.860 6,400 0.8350 1.22%
2021-07-13 0 0.164 0.125 0.164 0.164 0.164 8,000 1,312 0.1640 0.820 0.625 0.820 0.820 0.820 1,600 0.8200 -1.20%
2021-07-12 0 0.166 0.160 0.169 - - 0 0 - 0.830 0.800 0.845 - - 0 - 0.00%
2021-07-09 0 0.166 0.166 0.170 0.157 0.171 216,000 34,528 0.1599 0.830 0.830 0.850 0.785 0.855 43,200 0.7993 8.50%
2021-07-08 0 0.153 0.160 0.172 0.152 0.159 376,000 58,632 0.1559 0.765 0.800 0.860 0.760 0.795 75,200 0.7797 -7.27%
2021-07-07 0 0.165 0.151 0.174 0.140 0.164 1,480,000 228,448 0.1544 0.825 0.755 0.870 0.700 0.820 296,000 0.7718 0.61%
2021-07-06 0 0.164 0.157 0.169 0.119 0.190 6,104,800 884,325 0.1449 0.820 0.785 0.845 0.595 0.950 1,220,960 0.7243 29.13%
2021-07-05 0 0.127 0.127 0.130 0.120 0.130 2,656,000 339,024 0.1276 0.635 0.635 0.650 0.600 0.650 531,200 0.6382 6.72%
2021-07-02 0 0.119 0.116 0.119 - - 0 0 - 0.595 0.580 0.595 - - 0 - 0.00%
2021-06-30 0 0.119 0.115 0.120 0.110 0.119 8,688,000 1,000,384 0.1151 0.595 0.575 0.600 0.550 0.595 1,737,600 0.5757 3.48%
2021-06-29 0 0.115 0.113 0.118 0.110 0.115 272,000 30,360 0.1116 0.575 0.565 0.590 0.550 0.575 54,400 0.5581 0.00%
2021-06-28 0 0.115 0.111 0.120 0.111 0.115 564,000 63,044 0.1118 0.575 0.555 0.600 0.555 0.575 112,800 0.5589 1.77%
2021-06-25 0 0.113 0.113 0.120 0.112 0.118 80,000 9,392 0.1174 0.565 0.565 0.600 0.560 0.590 16,000 0.5870 -5.04%
2021-06-24 0 0.119 0.115 0.120 0.115 0.119 23,240 2,662 0.1145 0.595 0.575 0.600 0.575 0.595 4,648 0.5727 5.31%
2021-06-23 0 0.113 0.113 0.119 0.113 0.114 74,000 8,418 0.1138 0.565 0.565 0.595 0.565 0.570 14,800 0.5688 -4.24%
2021-06-22 0 0.118 0.112 0.119 0.112 0.119 29,000 3,325 0.1147 0.590 0.560 0.595 0.560 0.595 5,800 0.5733 -0.84%
2021-06-21 0 0.119 0.114 0.120 0.114 0.119 96,000 11,024 0.1148 0.595 0.570 0.600 0.570 0.595 19,200 0.5742 0.85%
2021-06-18 0 0.118 0.113 0.120 0.113 0.120 928,000 108,672 0.1171 0.590 0.565 0.600 0.565 0.600 185,600 0.5855 -2.48%
2021-06-17 0 0.121 0.112 0.124 0.110 0.125 2,656,000 309,048 0.1164 0.605 0.560 0.620 0.550 0.625 531,200 0.5818 1.68%
2021-06-16 0 0.119 0.119 0.128 0.114 0.132 1,761,400 217,842 0.1237 0.595 0.595 0.640 0.570 0.660 352,280 0.6184 5.31%
2021-06-15 0 0.113 0.113 0.115 0.112 0.115 752,000 84,920 0.1129 0.565 0.565 0.575 0.560 0.575 150,400 0.5646 -2.59%
2021-06-11 0 0.116 0.116 0.118 0.110 0.118 6,544,000 723,640 0.1106 0.580 0.580 0.590 0.550 0.590 1,308,800 0.5529 -0.85%
2021-06-10 0 0.117 0.111 0.119 0.109 0.117 3,537,000 390,700 0.1105 0.585 0.555 0.595 0.545 0.585 707,400 0.5523 3.54%
2021-06-09 0 0.113 0.114 0.120 0.110 0.123 5,208,000 579,800 0.1113 0.565 0.570 0.600 0.550 0.615 1,041,600 0.5566 -8.13%
2021-06-08 0 0.123 0.123 0.124 0.110 0.120 1,282,000 147,652 0.1152 0.615 0.615 0.620 0.550 0.600 256,400 0.5759 1.65%
2021-06-07 0 0.121 0.116 0.124 0.115 0.123 595,300 70,475 0.1184 0.605 0.580 0.620 0.575 0.615 119,060 0.5919 5.22%
2021-06-04 0 0.115 0.115 0.135 0.115 0.125 2,224,000 265,136 0.1192 0.575 0.575 0.675 0.575 0.625 444,800 0.5961 -8.00%
2021-06-03 0 0.125 0.112 0.125 0.112 0.125 360,600 43,832 0.1216 0.625 0.560 0.625 0.560 0.625 72,120 0.6078 0.81%
2021-06-02 0 0.124 0.116 0.125 0.124 0.125 48,000 5,992 0.1248 0.620 0.580 0.625 0.620 0.625 9,600 0.6242 0.00%
2021-06-01 0 0.124 0.125 0.132 0.107 0.135 13,608,000 1,542,920 0.1134 0.620 0.625 0.660 0.535 0.675 2,721,600 0.5669 14.81%
2021-05-31 0 0.108 0.108 0.119 0.108 0.140 3,840,000 451,640 0.1176 0.540 0.540 0.595 0.540 0.700 768,000 0.5881 -22.30%
2021-05-28 0 0.139 0.138 0.140 0.139 0.190 3,184,000 488,632 0.1535 0.695 0.690 0.700 0.695 0.950 636,800 0.7673 -0.71%
2021-05-27 0 0.140 0.140 0.150 0.140 0.200 1,152,800 171,541 0.1488 0.700 0.700 0.750 0.700 1.000 230,560 0.7440 -33.65%
2021-05-26 0 0.211 0.180 0.211 0.200 0.222 216,000 45,800 0.2120 1.055 0.900 1.055 1.000 1.110 43,200 1.0602 -5.80%
2021-05-25 0 0.224 0.220 0.225 0.225 0.225 72,000 16,296 0.2263 1.120 1.100 1.125 1.125 1.125 14,400 1.1317 -6.67%
2021-05-24 0 0.240 0.240 0.249 0.240 0.249 174,500 43,075 0.2468 1.200 1.200 1.245 1.200 1.245 34,900 1.2342 -4.00%
2021-05-21 0 0.250 0.200 0.250 0.250 0.250 48,000 12,000 0.2500 1.250 1.000 1.250 1.250 1.250 9,600 1.2500 -1.96%
2021-05-20 0 0.255 0.255 0.260 0.255 0.255 64,000 16,320 0.2550 1.275 1.275 1.300 1.275 1.275 12,800 1.2750 2.00%
2021-05-18 0 0.250 0.250 0.260 0.250 0.250 188,000 46,960 0.2498 1.250 1.250 1.300 1.250 1.250 37,600 1.2489 -7.41%
2021-05-17 0 0.270 - 0.290 - - 0 0 - 1.350 - 1.450 - - 0 - 0.00%
2021-05-14 0 0.270 - 0.270 0.270 0.270 40,000 10,800 0.2700 1.350 - 1.350 1.350 1.350 8,000 1.3500 -1.82%
2021-05-13 0 0.275 - 0.275 0.280 0.280 281,300 78,705 0.2798 1.375 - 1.375 1.400 1.400 56,260 1.3990 -1.79%
2021-05-12 0 0.280 0.260 0.295 0.280 0.280 40,400 11,300 0.2797 1.400 1.300 1.475 1.400 1.400 8,080 1.3985 0.00%
2021-05-11 0 0.280 0.280 0.300 0.280 0.280 200,800 56,208 0.2799 1.400 1.400 1.500 1.400 1.400 40,160 1.3996 1.82%
2021-05-10 0 0.275 0.250 0.300 0.270 0.275 2,456,000 674,600 0.2747 1.375 1.250 1.500 1.350 1.375 491,200 1.3734 0.00%
2021-05-07 0 0.275 0.275 0.310 - - 0 0 - 1.375 1.375 1.550 - - 0 - 1.85%
2021-05-06 0 0.270 0.265 0.280 0.270 0.270 96,000 25,920 0.2700 1.350 1.325 1.400 1.350 1.350 19,200 1.3500 -1.82%
2021-05-05 0 0.275 0.275 0.300 0.265 0.275 424,800 114,996 0.2707 1.375 1.375 1.500 1.325 1.375 84,960 1.3535 1.85%
2021-05-04 0 0.270 0.265 0.300 0.270 0.300 232,000 66,880 0.2883 1.350 1.325 1.500 1.350 1.500 46,400 1.4414 -5.26%
2021-05-03 0 0.285 0.280 0.290 - - 0 0 - 1.425 1.400 1.450 - - 0 - 0.00%
2021-04-30 0 0.285 0.265 0.285 0.285 0.290 24,000 6,880 0.2867 1.425 1.325 1.425 1.425 1.450 4,800 1.4333 0.00%
2021-04-29 0 0.285 0.265 0.290 0.285 0.295 792,500 231,485 0.2921 1.425 1.325 1.450 1.425 1.475 158,500 1.4605 5.56%
2021-04-28 0 0.270 0.270 0.290 0.270 0.270 49,200 13,260 0.2695 1.350 1.350 1.450 1.350 1.350 9,840 1.3476 1.89%
2021-04-27 0 0.265 0.265 0.270 0.265 0.265 8,000 2,120 0.2650 1.325 1.325 1.350 1.325 1.325 1,600 1.3250 -1.85%
2021-04-26 0 0.270 0.265 0.295 - - 1,000 245 0.2450 1.350 1.325 1.475 - - 200 1.2250 0.00%
2021-04-23 0 0.270 0.270 0.280 - - 0 0 - 1.350 1.350 1.400 - - 0 - 1.89%
2021-04-22 0 0.265 0.265 0.290 0.255 0.270 432,000 114,560 0.2652 1.325 1.325 1.450 1.275 1.350 86,400 1.3259 -5.36%
2021-04-21 0 0.280 0.270 0.280 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-04-20 0 0.280 0.265 0.280 0.280 0.280 8,160 2,280 0.2794 1.400 1.325 1.400 1.400 1.400 1,632 1.3971 -3.45%
2021-04-19 0 0.290 0.280 0.290 0.260 0.305 513,200 148,700 0.2898 1.450 1.400 1.450 1.300 1.525 102,640 1.4488 3.57%
2021-04-16 0 0.280 0.265 0.280 0.275 0.280 192,170 53,362 0.2777 1.400 1.325 1.400 1.375 1.400 38,434 1.3884 0.00%
2021-04-15 0 0.280 0.265 0.280 - - 0 0 - 1.400 1.325 1.400 - - 0 - 0.00%
2021-04-14 0 0.280 0.270 0.280 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-04-13 0 0.280 0.260 0.280 0.231 0.280 740,080 191,346 0.2585 1.400 1.300 1.400 1.155 1.400 148,016 1.2927 3.70%
2021-04-12 0 0.270 0.260 0.275 0.260 0.270 384,000 100,040 0.2605 1.350 1.300 1.375 1.300 1.350 76,800 1.3026 -3.57%
2021-04-09 0 0.280 0.260 0.285 0.270 0.295 640,000 179,440 0.2804 1.400 1.300 1.425 1.350 1.475 128,000 1.4019 0.00%
2021-04-08 0 0.280 0.275 0.285 - - 0 0 - 1.400 1.375 1.425 - - 0 - 0.00%
2021-04-07 0 0.280 0.270 0.285 0.280 0.285 500,000 141,400 0.2828 1.400 1.350 1.425 1.400 1.425 100,000 1.4140 -1.75%
2021-04-01 0 0.285 0.270 0.285 0.260 0.285 240,000 66,080 0.2753 1.425 1.350 1.425 1.300 1.425 48,000 1.3767 0.00%
2021-03-31 0 0.285 0.275 0.285 0.275 0.290 600,000 172,680 0.2878 1.425 1.375 1.425 1.375 1.450 120,000 1.4390 0.00%
2021-03-30 0 0.285 0.275 0.285 0.275 0.290 1,296,400 368,464 0.2842 1.425 1.375 1.425 1.375 1.450 259,280 1.4211 -1.72%
2021-03-29 0 0.290 0.270 0.290 0.270 0.290 2,007,700 559,925 0.2789 1.450 1.350 1.450 1.350 1.450 401,540 1.3944 1.75%
2021-03-26 0 0.285 0.285 0.290 0.265 0.295 1,016,000 286,680 0.2822 1.425 1.425 1.450 1.325 1.475 203,200 1.4108 -1.72%
2021-03-25 0 0.290 0.275 0.290 0.260 0.290 1,448,000 406,760 0.2809 1.450 1.375 1.450 1.300 1.450 289,600 1.4046 1.75%
2021-03-24 0 0.285 0.270 0.285 0.270 0.295 624,000 174,560 0.2797 1.425 1.350 1.425 1.350 1.475 124,800 1.3987 5.56%
2021-03-23 0 0.270 0.255 0.275 0.247 0.285 9,912,000 2,516,592 0.2539 1.350 1.275 1.375 1.235 1.425 1,982,400 1.2695 5.88%
2021-03-22 0 0.255 0.255 0.275 0.250 0.275 530,400 135,392 0.2553 1.275 1.275 1.375 1.250 1.375 106,080 1.2763 -5.56%
2021-03-19 0 0.270 0.265 0.290 0.265 0.290 752,000 210,200 0.2795 1.350 1.325 1.450 1.325 1.450 150,400 1.3976 -6.90%
2021-03-18 0 0.290 0.275 0.295 0.280 0.300 1,312,000 383,600 0.2924 1.450 1.375 1.475 1.400 1.500 262,400 1.4619 -3.33%
2021-03-17 0 0.300 0.275 0.300 0.290 0.300 152,000 44,920 0.2955 1.500 1.375 1.500 1.450 1.500 30,400 1.4776 1.69%
2021-03-16 0 0.295 0.270 0.300 0.270 0.300 288,000 80,760 0.2804 1.475 1.350 1.500 1.350 1.500 57,600 1.4021 -4.84%
2021-03-15 0 0.310 0.290 0.310 0.295 0.320 160,000 50,000 0.3125 1.550 1.450 1.550 1.475 1.600 32,000 1.5625 5.08%
2021-03-12 0 0.295 0.260 0.295 0.231 0.300 704,000 191,232 0.2716 1.475 1.300 1.475 1.155 1.500 140,800 1.3582 27.71%
2021-03-11 0 0.231 0.231 0.245 0.200 0.300 1,464,000 365,088 0.2494 1.155 1.155 1.225 1.000 1.500 292,800 1.2469 -16.00%
2021-03-10 0 0.275 0.270 0.280 0.275 0.290 1,920,000 545,120 0.2839 1.375 1.350 1.400 1.375 1.450 384,000 1.4196 -3.51%
2021-03-09 0 0.285 0.280 0.290 0.280 0.285 246,000 69,160 0.2811 1.425 1.400 1.450 1.400 1.425 49,200 1.4057 1.79%
2021-03-08 0 0.280 0.275 0.285 0.275 0.305 492,000 143,080 0.2908 1.400 1.375 1.425 1.375 1.525 98,400 1.4541 -5.08%
2021-03-05 0 0.295 0.285 0.295 0.280 0.325 786,000 231,120 0.2940 1.475 1.425 1.475 1.400 1.625 157,200 1.4702 -15.71%
2021-03-04 0 0.350 0.300 0.355 0.280 0.350 3,072,000 891,880 0.2903 1.750 1.500 1.775 1.400 1.750 614,400 1.4516 2.94%
2021-03-03 0 0.340 0.330 0.340 0.320 0.370 1,016,000 363,800 0.3581 1.700 1.650 1.700 1.600 1.850 203,200 1.7904 -2.86%
2021-03-02 0 0.350 0.320 0.350 0.310 0.370 2,624,000 906,960 0.3456 1.750 1.600 1.750 1.550 1.850 524,800 1.7282 -4.11%
2021-03-01 0 0.365 0.355 0.365 0.335 0.375 1,914,000 698,324 0.3649 1.825 1.775 1.825 1.675 1.875 382,800 1.8243 1.39%
2021-02-26 0 0.360 0.345 0.360 0.310 0.410 9,431,320 3,439,753 0.3647 1.800 1.725 1.800 1.550 2.050 1,886,264 1.8236 16.13%
2021-02-25 0 0.310 0.300 0.310 0.250 0.320 8,337,920 2,219,933 0.2662 1.550 1.500 1.550 1.250 1.600 1,667,584 1.3312 21.57%
2021-02-24 0 0.255 0.255 0.265 0.250 0.305 2,640,240 761,904 0.2886 1.275 1.275 1.325 1.250 1.525 528,048 1.4429 -15.00%
2021-02-23 0 0.300 0.285 0.300 0.285 0.300 2,142,000 632,320 0.2952 1.500 1.425 1.500 1.425 1.500 428,400 1.4760 1.69%
2021-02-22 0 0.295 0.285 0.295 0.280 0.295 1,243,600 361,168 0.2904 1.475 1.425 1.475 1.400 1.475 248,720 1.4521 0.00%
2021-02-19 0 0.295 0.285 0.300 0.275 0.295 2,100,000 609,320 0.2902 1.475 1.425 1.500 1.375 1.475 420,000 1.4508 -1.67%
2021-02-18 0 0.300 0.295 0.310 0.295 0.315 2,431,700 737,686 0.3034 1.500 1.475 1.550 1.475 1.575 486,340 1.5168 -1.64%
2021-02-17 0 0.305 0.300 0.305 0.295 0.310 2,568,800 772,866 0.3009 1.525 1.500 1.525 1.475 1.550 513,760 1.5043 3.39%
2021-02-16 0 0.295 0.295 0.300 0.260 0.300 2,332,400 662,816 0.2842 1.475 1.475 1.500 1.300 1.500 466,480 1.4209 5.36%
2021-02-11 0 0.280 0.265 0.280 0.265 0.285 480,100 129,705 0.2702 1.400 1.325 1.400 1.325 1.425 96,020 1.3508 1.82%
2021-02-10 0 0.275 0.265 0.275 0.265 0.315 3,972,400 1,137,000 0.2862 1.375 1.325 1.375 1.325 1.575 794,480 1.4311 -11.29%
2021-02-09 0 0.310 0.300 0.310 0.300 0.320 3,316,800 1,028,152 0.3100 1.550 1.500 1.550 1.500 1.600 663,360 1.5499 1.64%
2021-02-08 0 0.305 0.295 0.305 0.265 0.350 12,708,452 3,968,914 0.3123 1.525 1.475 1.525 1.325 1.750 2,541,690 1.5615 0.00%
2021-02-05 0 0.305 0.300 0.305 0.180 0.320 23,307,160 5,533,699 0.2374 1.525 1.500 1.525 0.900 1.600 4,661,432 1.1871 79.41%
2021-02-04 0 0.170 0.166 0.170 0.140 0.198 9,259,900 1,561,743 0.1687 0.850 0.830 0.850 0.700 0.990 1,851,980 0.8433 25.00%
2021-02-03 0 0.136 0.120 0.136 0.117 0.140 4,744,000 622,160 0.1311 0.680 0.600 0.680 0.585 0.700 948,800 0.6557 19.30%
2021-02-02 0 0.114 0.114 0.115 0.109 0.114 687,200 77,640 0.1130 0.570 0.570 0.575 0.545 0.570 137,440 0.5649 4.59%
2021-02-01 0 0.109 0.109 0.115 0.109 0.109 22,096,000 2,408,464 0.1090 0.545 0.545 0.575 0.545 0.545 4,419,200 0.5450 -3.54%
2021-01-29 0 0.113 0.110 0.113 0.113 0.115 146,000 16,630 0.1139 0.565 0.550 0.565 0.565 0.575 29,200 0.5695 -0.88%
2021-01-28 0 0.114 0.113 0.114 0.107 0.114 17,904,380 1,929,926 0.1078 0.570 0.565 0.570 0.535 0.570 3,580,876 0.5390 0.00%
2021-01-27 0 0.114 0.114 0.115 0.106 0.115 10,789,800 1,158,079 0.1073 0.570 0.570 0.575 0.530 0.575 2,157,960 0.5367 -0.87%
2021-01-26 0 0.115 0.115 0.120 0.106 0.117 296,500 34,158 0.1152 0.575 0.575 0.600 0.530 0.585 59,300 0.5760 5.50%
2021-01-25 0 0.109 0.108 0.118 0.109 0.109 107,584 11,660 0.1084 0.545 0.540 0.590 0.545 0.545 21,517 0.5419 0.00%
2021-01-22 0 0.109 0.109 0.118 0.107 0.117 282,000 30,440 0.1079 0.545 0.545 0.590 0.535 0.585 56,400 0.5397 -0.91%
2021-01-21 0 0.110 0.110 0.119 0.106 0.115 50,977,153 5,258,966 0.1032 0.550 0.550 0.595 0.530 0.575 10,195,431 0.5158 0.92%
2021-01-20 0 0.109 0.109 0.112 0.105 0.115 213,300 23,354 0.1095 0.545 0.545 0.560 0.525 0.575 42,660 0.5474 1.87%
2021-01-19 0 0.107 0.107 0.115 0.103 0.113 176,000 19,592 0.1113 0.535 0.535 0.575 0.515 0.565 35,200 0.5566 0.00%
2021-01-18 0 0.107 0.107 0.120 0.107 0.120 32,060 3,742 0.1167 0.535 0.535 0.600 0.535 0.600 6,412 0.5836 -10.83%
2021-01-15 0 0.120 0.120 0.125 0.109 0.120 1,450,120 167,928 0.1158 0.600 0.600 0.625 0.545 0.600 290,024 0.5790 -0.83%
2021-01-14 0 0.121 0.121 0.126 0.120 0.130 473,400 58,841 0.1243 0.605 0.605 0.630 0.600 0.650 94,680 0.6215 -10.37%
2021-01-13 0 0.135 0.133 0.140 0.133 0.142 1,080,000 150,560 0.1394 0.675 0.665 0.700 0.665 0.710 216,000 0.6970 -11.76%
2021-01-12 0 0.153 0.153 0.155 0.150 0.150 56,000 8,400 0.1500 0.765 0.765 0.775 0.750 0.750 11,200 0.7500 1.32%
2021-01-11 0 0.151 0.150 0.163 0.141 0.155 280,000 40,624 0.1451 0.755 0.750 0.815 0.705 0.775 56,000 0.7254 -4.43%
2021-01-08 0 0.158 0.158 0.163 0.140 0.160 869,200 129,893 0.1494 0.790 0.790 0.815 0.700 0.800 173,840 0.7472 -0.63%
2021-01-07 0 0.159 0.158 0.169 0.157 0.160 596,400 94,831 0.1590 0.795 0.790 0.845 0.785 0.800 119,280 0.7950 -5.92%
2021-01-06 0 0.169 0.140 0.169 - - 0 0 - 0.845 0.700 0.845 - - 0 - -0.59%
2021-01-05 0 0.170 0.150 0.170 0.168 0.180 1,893,100 324,730 0.1715 0.850 0.750 0.850 0.840 0.900 378,620 0.8577 3.66%
2021-01-04 0 0.164 0.140 0.180 0.164 0.164 48,000 7,872 0.1640 0.820 0.700 0.900 0.820 0.820 9,600 0.8200 0.00%
2020-12-31 0 0.164 0.146 0.165 0.164 0.164 8,000 1,312 0.1640 0.820 0.730 0.825 0.820 0.820 1,600 0.8200 -0.61%
2020-12-30 0 0.165 0.141 0.173 - - 0 0 - 0.825 0.705 0.865 - - 0 - -1.79%
2020-12-29 0 0.168 0.165 0.179 0.168 0.180 136,000 23,872 0.1755 0.840 0.825 0.895 0.840 0.900 27,200 0.8776 -6.67%
2020-12-28 0 0.180 0.156 0.188 0.161 0.180 936,000 166,949 0.1784 0.900 0.780 0.940 0.805 0.900 187,200 0.8918 9.09%
2020-12-24 0 0.165 0.121 0.165 - - 0 0 - 0.825 0.605 0.825 - - 0 - -1.20%
2020-12-23 0 0.167 0.144 0.173 0.139 0.174 8,120,000 1,318,048 0.1623 0.835 0.720 0.865 0.695 0.870 1,624,000 0.8116 -11.17%
2020-12-22 0 0.188 0.153 0.188 0.164 0.188 472,800 79,726 0.1686 0.940 0.765 0.940 0.820 0.940 94,560 0.8431 16.77%
2020-12-21 0 0.161 0.160 0.166 0.160 0.164 9,259,200 1,481,667 0.1600 0.805 0.800 0.830 0.800 0.820 1,851,840 0.8001 -1.83%
2020-12-18 0 0.164 0.150 0.164 0.141 0.164 94,400 14,208 0.1505 0.820 0.750 0.820 0.705 0.820 18,880 0.7525 0.61%
2020-12-17 0 0.163 0.145 0.170 0.140 0.163 138,000 21,188 0.1535 0.815 0.725 0.850 0.700 0.815 27,600 0.7677 0.00%
2020-12-16 0 0.163 0.140 0.163 - - 700 91 0.1300 0.815 0.700 0.815 - - 140 0.6500 -0.61%
2020-12-15 0 0.164 0.155 0.164 - - 1,000 128 0.1280 0.820 0.775 0.820 - - 200 0.6400 -0.61%
2020-12-14 0 0.165 0.160 0.165 0.156 0.165 13,040,000 2,056,112 0.1577 0.825 0.800 0.825 0.780 0.825 2,608,000 0.7884 5.77%
2020-12-11 0 0.156 0.145 0.189 0.156 0.156 16,000 2,496 0.1560 0.780 0.725 0.945 0.780 0.780 3,200 0.7800 13.04%
2020-12-10 0 0.138 0.128 0.140 0.138 0.138 12,600 1,662 0.1319 0.690 0.640 0.700 0.690 0.690 2,520 0.6595 -1.43%
2020-12-09 0 0.140 0.140 - - - 1,240 143 0.1153 0.700 0.700 - - - 248 0.5766 2.19%
2020-12-08 0 0.137 0.137 0.189 0.040 0.137 160,000 14,160 0.0885 0.685 0.685 0.945 0.200 0.685 32,000 0.4425 -14.38%
2020-12-07 0 0.160 0.144 0.160 0.158 0.160 1,211,600 192,652 0.1590 0.800 0.720 0.800 0.790 0.800 242,320 0.7950 0.00%
2020-12-04 0 0.160 0.146 0.160 0.145 0.200 170,800 28,516 0.1670 0.800 0.730 0.800 0.725 1.000 34,160 0.8348 11.11%
2020-12-03 0 0.144 0.144 0.156 0.138 0.145 370,000 52,763 0.1426 0.720 0.720 0.780 0.690 0.725 74,000 0.7130 9.09%
2020-12-02 0 0.132 0.132 0.136 0.132 0.138 29,200 3,934 0.1347 0.660 0.660 0.680 0.660 0.690 5,840 0.6736 -5.71%
2020-12-01 0 0.140 0.136 0.140 0.131 0.143 69,200 9,298 0.1344 0.700 0.680 0.700 0.655 0.715 13,840 0.6718 5.26%
2020-11-30 0 0.133 0.133 0.143 0.133 0.148 1,198,400 169,282 0.1413 0.665 0.665 0.715 0.665 0.740 239,680 0.7063 -14.74%
2020-11-27 0 0.156 0.146 0.156 0.141 0.156 379,180 55,352 0.1460 0.780 0.730 0.780 0.705 0.780 75,836 0.7299 -0.64%
2020-11-26 0 0.157 0.153 0.157 0.150 0.170 1,373,920 214,839 0.1564 0.785 0.765 0.785 0.750 0.850 274,784 0.7818 -7.65%
2020-11-25 0 0.170 0.166 0.170 0.170 0.188 1,334,420 237,626 0.1781 0.850 0.830 0.850 0.850 0.940 266,884 0.8904 -19.05%
2020-11-24 0 0.210 0.193 0.215 0.193 0.230 155,200 31,662 0.2040 1.050 0.965 1.075 0.965 1.150 31,040 1.0200 -12.50%
2020-11-23 0 0.012 0.012 0.014 0.012 0.014 22,504,000 279,296 0.0124 1.200 1.200 1.400 1.200 1.400 225,040 1.2411 0.00%
2020-11-20 0 0.012 0.011 0.012 0.010 0.012 15,760,000 171,288 0.0109 1.200 1.100 1.200 1.000 1.200 157,600 1.0869 20.00%
2020-11-19 0 0.010 0.010 0.011 0.010 0.012 21,460,000 234,656 0.0109 1.000 1.000 1.100 1.000 1.200 214,600 1.0935 0.00%
2020-11-18 0 0.010 - 0.010 0.010 0.010 1,312,000 13,120 0.0100 1.000 - 1.000 1.000 1.000 13,120 1.0000 0.00%
2020-11-17 0 0.010 - 0.010 0.010 0.010 8,840,000 88,400 0.0100 1.000 - 1.000 1.000 1.000 88,400 1.0000 0.00%
2020-11-16 0 0.010 - 0.010 0.010 0.010 19,480,000 194,800 0.0100 1.000 - 1.000 1.000 1.000 194,800 1.0000 0.00%
2020-11-13 0 0.010 - 0.010 0.010 0.010 1,344,000 13,440 0.0100 1.000 - 1.000 1.000 1.000 13,440 1.0000 0.00%
2020-11-12 0 0.010 - 0.010 0.010 0.010 4,768,000 47,680 0.0100 1.000 - 1.000 1.000 1.000 47,680 1.0000 0.00%
2020-11-11 0 0.010 - 0.010 0.010 0.010 21,370,000 213,690 0.0100 1.000 - 1.000 1.000 1.000 213,700 1.0000 -9.09%
2020-11-10 0 0.011 0.010 0.011 0.010 0.011 2,023,200 21,699 0.0107 1.100 1.000 1.100 1.000 1.100 20,232 1.0725 0.00%
2020-11-09 0 0.011 0.010 0.011 0.010 0.011 8,392,000 91,832 0.0109 1.100 1.000 1.100 1.000 1.100 83,920 1.0943 0.00%
2020-11-06 0 0.011 0.011 0.012 0.011 0.012 9,864,800 108,516 0.0110 1.100 1.100 1.200 1.100 1.200 98,648 1.1000 0.00%
2020-11-05 0 0.011 0.011 0.012 0.011 0.013 2,296,000 27,144 0.0118 1.100 1.100 1.200 1.100 1.300 22,960 1.1822 -8.33%
2020-11-04 0 0.012 0.011 0.012 0.011 0.012 6,156,000 71,764 0.0117 1.200 1.100 1.200 1.100 1.200 61,560 1.1658 0.00%
2020-11-03 0 0.012 0.011 0.012 0.011 0.013 13,344,000 151,712 0.0114 1.200 1.100 1.200 1.100 1.300 133,440 1.1369 -7.69%
2020-11-02 0 0.013 0.011 0.013 0.012 0.013 9,302,000 112,574 0.0121 1.300 1.100 1.300 1.200 1.300 93,020 1.2102 8.33%
2020-10-30 0 0.012 0.012 0.013 0.012 0.013 30,720,000 379,624 0.0124 1.200 1.200 1.300 1.200 1.300 307,200 1.2358 0.00%
2020-10-29 0 0.012 0.012 0.013 0.010 0.014 75,652,000 868,032 0.0115 1.200 1.200 1.300 1.000 1.400 756,520 1.1474 -14.29%
2020-10-28 0 0.014 0.013 0.014 0.013 0.015 5,920,200 82,826 0.0140 1.400 1.300 1.400 1.300 1.500 59,202 1.3990 0.00%
2020-10-27 0 0.014 0.013 0.014 0.013 0.015 28,288,000 390,960 0.0138 1.400 1.300 1.400 1.300 1.500 282,880 1.3821 -12.50%
2020-10-23 0 0.016 0.015 0.016 0.015 0.017 4,536,000 72,544 0.0160 1.600 1.500 1.600 1.500 1.700 45,360 1.5993 -5.88%
2020-10-22 0 0.017 0.015 0.017 0.015 0.017 5,104,000 80,456 0.0158 1.700 1.500 1.700 1.500 1.700 51,040 1.5763 13.33%
2020-10-21 0 0.015 0.014 0.015 0.015 0.016 2,352,000 36,304 0.0154 1.500 1.400 1.500 1.500 1.600 23,520 1.5435 0.00%
2020-10-20 0 0.015 0.015 0.016 0.015 0.016 2,000,000 30,536 0.0153 1.500 1.500 1.600 1.500 1.600 20,000 1.5268 -6.25%
2020-10-19 0 0.016 0.015 0.016 0.015 0.017 21,464,000 333,584 0.0155 1.600 1.500 1.600 1.500 1.700 214,640 1.5542 -5.88%
2020-10-16 0 0.017 0.017 0.018 0.017 0.017 1,210,000 20,564 0.0170 1.700 1.700 1.800 1.700 1.700 12,100 1.6995 0.00%
2020-10-15 0 0.017 0.017 0.018 0.016 0.018 4,446,000 75,640 0.0170 1.700 1.700 1.800 1.600 1.800 44,460 1.7013 0.00%
2020-10-14 0 0.017 0.017 0.018 0.016 0.017 3,284,000 54,920 0.0167 1.700 1.700 1.800 1.600 1.700 32,840 1.6724 0.00%
2020-10-12 0 0.017 0.016 0.017 0.016 0.018 11,368,000 193,568 0.0170 1.700 1.600 1.700 1.600 1.800 113,680 1.7027 13.33%
2020-10-09 0 0.015 0.014 0.015 0.015 0.016 5,280,000 79,360 0.0150 1.500 1.400 1.500 1.500 1.600 52,800 1.5030 -6.25%
2020-10-08 0 0.016 0.015 0.016 0.015 0.017 16,240,000 247,576 0.0152 1.600 1.500 1.600 1.500 1.700 162,400 1.5245 -5.88%
2020-10-07 0 0.017 0.016 0.017 0.016 0.017 15,752,000 258,760 0.0164 1.700 1.600 1.700 1.600 1.700 157,520 1.6427 0.00%
2020-10-06 0 0.017 0.017 0.018 0.017 0.018 13,672,000 240,104 0.0176 1.700 1.700 1.800 1.700 1.800 136,720 1.7562 0.00%
2020-10-05 0 0.017 0.017 0.018 0.017 0.017 2,496,000 42,432 0.0170 1.700 1.700 1.800 1.700 1.700 24,960 1.7000 -5.56%
2020-09-30 0 0.018 0.017 0.018 0.017 0.020 8,006,400 142,574 0.0178 1.800 1.700 1.800 1.700 2.000 80,064 1.7808 0.00%
2020-09-29 0 0.018 0.017 0.018 0.017 0.018 22,816,000 391,824 0.0172 1.800 1.700 1.800 1.700 1.800 228,160 1.7173 0.00%
2020-09-28 0 0.018 0.017 0.019 0.016 0.018 22,040,000 382,192 0.0173 1.800 1.700 1.900 1.600 1.800 220,400 1.7341 12.50%
2020-09-25 0 0.016 0.015 0.017 0.016 0.019 27,329,600 460,740 0.0169 1.600 1.500 1.700 1.600 1.900 273,296 1.6859 -11.11%
2020-09-24 0 0.018 0.017 0.018 0.017 0.021 32,048,000 584,392 0.0182 1.800 1.700 1.800 1.700 2.100 320,480 1.8235 -10.00%
2020-09-23 0 0.020 0.019 0.020 0.019 0.020 22,344,000 430,800 0.0193 2.000 1.900 2.000 1.900 2.000 223,440 1.9280 0.00%
2020-09-22 0 0.020 0.019 0.020 0.019 0.021 58,024,000 1,157,736 0.0200 2.000 1.900 2.000 1.900 2.100 580,240 1.9953 0.00%
2020-09-21 0 0.020 0.020 0.021 0.018 0.070 1,459,088,000 46,404,160 0.0318 2.000 2.000 2.100 1.800 7.000 14,590,880 3.1804 -72.97%
2020-09-18 0 0.074 0.073 0.074 0.060 0.075 48,808,000 3,267,376 0.0669 7.400 7.300 7.400 6.000 7.500 488,080 6.6943 8.82%
2020-09-17 0 0.068 0.065 0.069 0.054 0.075 26,920,800 1,671,424 0.0621 6.800 6.500 6.900 5.400 7.500 269,208 6.2087 25.93%
2020-09-16 0 0.054 0.051 0.054 0.051 0.054 2,064,000 109,472 0.0530 5.400 5.100 5.400 5.100 5.400 20,640 5.3039 3.85%
2020-09-15 0 0.052 0.052 0.054 0.050 0.056 6,648,000 338,584 0.0509 5.200 5.200 5.400 5.000 5.600 66,480 5.0930 -7.14%
2020-09-14 0 0.056 0.052 0.056 0.053 0.057 448,000 23,888 0.0533 5.600 5.200 5.600 5.300 5.700 4,480 5.3321 0.00%
2020-09-11 0 0.056 0.053 0.056 0.056 0.056 16,000 896 0.0560 5.600 5.300 5.600 5.600 5.600 160 5.6000 1.82%
2020-09-10 0 0.055 0.053 0.055 0.052 0.058 5,936,000 330,736 0.0557 5.500 5.300 5.500 5.200 5.800 59,360 5.5717 -3.51%
2020-09-09 0 0.057 0.053 0.057 0.053 0.058 2,216,000 120,776 0.0545 5.700 5.300 5.700 5.300 5.800 22,160 5.4502 -1.72%
2020-09-08 0 0.058 0.055 0.058 0.053 0.062 141,812,000 8,469,588 0.0597 5.800 5.500 5.800 5.300 6.200 1,418,120 5.9724 5.45%
2020-09-07 0 0.055 0.052 0.055 0.050 0.056 10,204,800 541,921 0.0531 5.500 5.200 5.500 5.000 5.600 102,048 5.3105 1.85%
2020-09-04 0 0.054 0.048 0.053 0.050 0.068 31,288,000 1,793,512 0.0573 5.400 4.800 5.300 5.000 6.800 312,880 5.7323 -19.40%
2020-09-03 0 0.067 0.064 0.068 0.055 0.074 51,276,000 3,499,360 0.0682 6.700 6.400 6.800 5.500 7.400 512,760 6.8246 -6.94%
2020-09-02 0 0.072 0.071 0.072 0.059 0.078 112,021,920 8,032,090 0.0717 7.200 7.100 7.200 5.900 7.800 1,120,219 7.1701 22.03%
2020-09-01 0 0.059 0.055 0.059 0.045 0.060 20,464,000 1,050,352 0.0513 5.900 5.500 5.900 4.500 6.000 204,640 5.1327 31.11%
2020-08-31 0 0.045 0.045 0.050 0.045 0.047 3,053,200 139,536 0.0457 4.500 4.500 5.000 4.500 4.700 30,532 4.5702 -4.26%
2020-08-28 0 0.047 0.047 0.050 0.045 0.051 7,072,000 338,856 0.0479 4.700 4.700 5.000 4.500 5.100 70,720 4.7915 0.00%
2020-08-27 0 0.047 0.047 0.050 0.045 0.052 5,328,000 261,560 0.0491 4.700 4.700 5.000 4.500 5.200 53,280 4.9092 4.44%
2020-08-26 0 0.045 0.042 0.050 0.045 0.052 256,000 11,632 0.0454 4.500 4.200 5.000 4.500 5.200 2,560 4.5438 -8.16%
2020-08-25 0 0.049 0.044 0.050 0.044 0.049 3,040,000 134,488 0.0442 4.900 4.400 5.000 4.400 4.900 30,400 4.4239 2.08%
2020-08-24 0 0.048 0.045 0.048 0.045 0.051 7,776,000 387,576 0.0498 4.800 4.500 4.800 4.500 5.100 77,760 4.9843 2.13%
2020-08-21 0 0.047 0.047 0.052 0.046 0.047 528,000 24,424 0.0463 4.700 4.700 5.200 4.600 4.700 5,280 4.6258 4.44%
2020-08-20 0 0.045 0.045 0.049 0.045 0.046 224,000 10,104 0.0451 4.500 4.500 4.900 4.500 4.600 2,240 4.5107 -16.67%
2020-08-19 0 0.054 0.043 0.053 0.054 0.054 8,000 432 0.0540 5.400 4.300 5.300 5.400 5.400 80 5.4000 14.89%
2020-08-18 0 0.047 0.047 0.053 0.046 0.049 2,318,400 112,568 0.0486 4.700 4.700 5.300 4.600 4.900 23,184 4.8554 -4.08%
2020-08-17 0 0.049 0.046 0.049 0.046 0.057 1,864,000 92,088 0.0494 4.900 4.600 4.900 4.600 5.700 18,640 4.9403 2.08%
2020-08-14 0 0.048 0.047 0.049 0.048 0.050 600,000 29,584 0.0493 4.800 4.700 4.900 4.800 5.000 6,000 4.9307 0.00%
2020-08-13 0 0.048 0.046 0.048 0.046 0.048 320,000 14,736 0.0461 4.800 4.600 4.800 4.600 4.800 3,200 4.6050 0.00%
2020-08-12 0 0.048 0.048 0.050 0.045 0.053 17,618,720 871,202 0.0494 4.800 4.800 5.000 4.500 5.300 176,187 4.9448 -9.43%
2020-08-11 0 0.053 0.050 0.052 0.043 0.061 21,664,000 1,038,776 0.0479 5.300 5.000 5.200 4.300 6.100 216,640 4.7949 17.78%
2020-08-10 0 0.045 0.041 0.045 0.040 0.045 2,340,222 103,343 0.0442 4.500 4.100 4.500 4.000 4.500 23,402 4.4159 12.50%
2020-08-07 0 0.040 0.039 0.041 0.040 0.042 3,578,000 143,640 0.0401 4.000 3.900 4.100 4.000 4.200 35,780 4.0145 -2.44%
2020-08-06 0 0.041 0.041 0.042 0.041 0.042 304,000 12,568 0.0413 4.100 4.100 4.200 4.100 4.200 3,040 4.1342 -8.89%
2020-08-05 0 0.045 0.041 0.046 0.041 0.045 848,000 35,728 0.0421 4.500 4.100 4.600 4.100 4.500 8,480 4.2132 4.65%
2020-08-04 0 0.043 0.042 0.045 0.043 0.043 376,000 16,168 0.0430 4.300 4.200 4.500 4.300 4.300 3,760 4.3000 0.00%
2020-08-03 0 0.043 0.043 0.045 0.043 0.046 728,120 31,868 0.0438 4.300 4.300 4.500 4.300 4.600 7,281 4.3768 -4.44%
2020-07-31 0 0.045 0.042 0.045 0.041 0.046 1,319,600 55,834 0.0423 4.500 4.200 4.500 4.100 4.600 13,196 4.2311 12.50%
2020-07-30 0 0.040 0.040 0.041 0.040 0.041 1,052,000 42,320 0.0402 4.000 4.000 4.100 4.000 4.100 10,520 4.0228 -6.98%
2020-07-29 0 0.043 0.043 0.044 0.040 0.044 896,000 38,136 0.0426 4.300 4.300 4.400 4.000 4.400 8,960 4.2563 7.50%
2020-07-28 0 0.040 0.040 0.042 0.040 0.042 792,000 32,552 0.0411 4.000 4.000 4.200 4.000 4.200 7,920 4.1101 -2.44%
2020-07-27 0 0.041 0.039 0.044 0.039 0.041 1,122,000 45,734 0.0408 4.100 3.900 4.400 3.900 4.100 11,220 4.0761 0.00%
2020-07-24 0 0.041 0.041 0.043 0.039 0.041 768,000 30,680 0.0399 4.100 4.100 4.300 3.900 4.100 7,680 3.9948 -2.38%
2020-07-23 0 0.042 0.040 0.041 0.040 0.044 4,248,000 171,208 0.0403 4.200 4.000 4.100 4.000 4.400 42,480 4.0303 -6.67%
2020-07-22 0 0.045 0.041 0.047 0.041 0.045 276,000 12,028 0.0436 4.500 4.100 4.700 4.100 4.500 2,760 4.3580 9.76%
2020-07-21 0 0.041 0.041 0.045 0.040 0.041 456,000 18,480 0.0405 4.100 4.100 4.500 4.000 4.100 4,560 4.0526 -2.38%
2020-07-20 0 0.042 0.041 0.048 0.041 0.048 3,360,000 140,224 0.0417 4.200 4.100 4.800 4.100 4.800 33,600 4.1733 -4.55%
2020-07-17 0 0.044 0.044 0.047 0.043 0.046 1,472,000 66,144 0.0449 4.400 4.400 4.700 4.300 4.600 14,720 4.4935 -2.22%
2020-07-16 0 0.045 0.045 0.049 0.042 0.045 5,164,000 226,712 0.0439 4.500 4.500 4.900 4.200 4.500 51,640 4.3902 -2.17%
2020-07-15 0 0.046 0.045 0.047 0.044 0.050 1,424,000 64,416 0.0452 4.600 4.500 4.700 4.400 5.000 14,240 4.5236 -2.13%
2020-07-14 0 0.047 0.046 0.047 0.046 0.048 3,056,000 141,048 0.0462 4.700 4.600 4.700 4.600 4.800 30,560 4.6154 -7.84%
2020-07-13 0 0.051 0.047 0.049 0.045 0.053 5,872,800 280,712 0.0478 5.100 4.700 4.900 4.500 5.300 58,728 4.7799 6.25%
2020-07-10 0 0.048 0.046 0.049 0.045 0.054 6,792,000 324,840 0.0478 4.800 4.600 4.900 4.500 5.400 67,920 4.7827 2.13%
2020-07-09 0 0.047 0.045 0.048 0.045 0.057 46,672,000 2,270,752 0.0487 4.700 4.500 4.800 4.500 5.700 466,720 4.8653 -11.32%
2020-07-08 0 0.053 0.048 0.053 0.048 0.060 3,522,000 182,282 0.0518 5.300 4.800 5.300 4.800 6.000 35,220 5.1755 12.77%
2020-07-07 0 0.047 0.047 0.049 0.046 0.052 9,587,200 463,097 0.0483 4.700 4.700 4.900 4.600 5.200 95,872 4.8304 -11.32%
2020-07-06 0 0.053 0.051 0.054 0.050 0.055 61,256,000 3,201,528 0.0523 5.300 5.100 5.400 5.000 5.500 612,560 5.2265 0.00%
2020-07-03 0 0.053 0.048 0.053 0.048 0.064 184,536,000 10,108,384 0.0548 5.300 4.800 5.300 4.800 6.400 1,845,360 5.4777 -5.36%
2020-07-02 0 0.056 0.056 0.057 0.054 0.068 9,426,000 542,492 0.0576 5.600 5.600 5.700 5.400 6.800 94,260 5.7553 -11.11%
2020-06-30 0 0.063 0.057 0.063 0.045 0.078 98,800,000 5,801,864 0.0587 6.300 5.700 6.300 4.500 7.800 988,000 5.8723 -13.70%
2020-06-29 0 0.073 0.073 0.076 0.053 0.080 137,400,000 9,477,752 0.0690 7.300 7.300 7.600 5.300 8.000 1,374,000 6.8979 32.73%
2020-06-26 0 0.055 0.045 0.055 0.040 0.072 204,136,400 9,826,111 0.0481 5.500 4.500 5.500 4.000 7.200 2,041,364 4.8135 41.03%
2020-06-24 0 0.039 0.039 0.046 0.038 0.038 432,000 16,416 0.0380 3.900 3.900 4.600 3.800 3.800 4,320 3.8000 -2.50%
2020-06-23 0 0.040 0.040 0.046 0.038 0.040 4,280,800 166,008 0.0388 4.000 4.000 4.600 3.800 4.000 42,808 3.8780 0.00%
2020-06-22 0 0.040 0.040 0.046 0.039 0.042 1,256,000 51,192 0.0408 4.000 4.000 4.600 3.900 4.200 12,560 4.0758 -6.98%
2020-06-19 0 0.043 0.040 0.046 0.038 0.043 872,000 33,832 0.0388 4.300 4.000 4.600 3.800 4.300 8,720 3.8798 2.38%
2020-06-18 0 0.042 0.042 0.044 0.040 0.044 1,208,000 51,400 0.0425 4.200 4.200 4.400 4.000 4.400 12,080 4.2550 10.53%
2020-06-17 0 0.038 0.038 0.044 0.038 0.039 248,000 9,432 0.0380 3.800 3.800 4.400 3.800 3.900 2,480 3.8032 -2.56%
2020-06-16 0 0.039 0.039 0.044 0.039 0.040 1,584,080 62,306 0.0393 3.900 3.900 4.400 3.900 4.000 15,841 3.9333 0.00%
2020-06-15 0 0.039 0.039 0.049 0.039 0.041 176,000 7,184 0.0408 3.900 3.900 4.900 3.900 4.100 1,760 4.0818 -9.30%
2020-06-12 0 0.043 0.041 0.046 0.042 0.046 36,040,000 1,514,016 0.0420 4.300 4.100 4.600 4.200 4.600 360,400 4.2009 4.88%
2020-06-11 0 0.041 0.041 0.048 0.037 0.042 3,904,000 156,056 0.0400 4.100 4.100 4.800 3.700 4.200 39,040 3.9973 -4.65%
2020-06-10 0 0.043 0.043 0.046 0.043 0.045 724,000 31,408 0.0434 4.300 4.300 4.600 4.300 4.500 7,240 4.3381 -6.52%
2020-06-09 0 0.046 0.044 0.046 0.044 0.046 414,000 18,212 0.0440 4.600 4.400 4.600 4.400 4.600 4,140 4.3990 2.22%
2020-06-08 0 0.045 0.045 0.046 0.045 0.046 896,000 41,208 0.0460 4.500 4.500 4.600 4.500 4.600 8,960 4.5991 -2.17%
2020-06-05 0 0.046 0.044 0.048 0.043 0.047 2,120,000 95,376 0.0450 4.600 4.400 4.800 4.300 4.700 21,200 4.4989 -2.13%
2020-06-04 0 0.047 0.046 0.047 0.045 0.047 1,136,000 51,512 0.0453 4.700 4.600 4.700 4.500 4.700 11,360 4.5345 4.44%
2020-06-03 0 0.045 0.044 0.045 0.044 0.045 2,408,000 108,048 0.0449 4.500 4.400 4.500 4.400 4.500 24,080 4.4870 4.65%
2020-06-02 0 0.043 0.043 0.049 0.043 0.051 38,936,000 1,682,768 0.0432 4.300 4.300 4.900 4.300 5.100 389,360 4.3219 -2.27%
2020-06-01 0 0.044 0.042 0.045 0.042 0.048 73,760,800 3,157,880 0.0428 4.400 4.200 4.500 4.200 4.800 737,608 4.2812 -12.00%
2020-05-29 0 0.050 0.049 0.050 0.045 0.053 23,272,000 1,107,400 0.0476 5.000 4.900 5.000 4.500 5.300 232,720 4.7585 21.95%
2020-05-28 0 0.041 0.037 0.051 0.041 0.054 586,000 30,286 0.0517 4.100 3.700 5.100 4.100 5.400 5,860 5.1683 -14.58%
2020-05-27 0 0.048 0.040 0.060 0.048 0.048 8,000 384 0.0480 4.800 4.000 6.000 4.800 4.800 80 4.8000 0.00%
2020-05-26 0 0.048 0.047 0.060 0.048 0.049 632,000 30,568 0.0484 4.800 4.700 6.000 4.800 4.900 6,320 4.8367 6.67%
2020-05-25 0 0.045 0.045 0.050 0.045 0.048 1,160,000 55,080 0.0475 4.500 4.500 5.000 4.500 4.800 11,600 4.7483 -8.16%
2020-05-22 0 0.049 0.049 0.055 0.045 0.059 5,120,000 268,888 0.0525 4.900 4.900 5.500 4.500 5.900 51,200 5.2517 -16.95%
2020-05-21 0 0.059 0.056 0.058 0.056 0.060 24,904,000 1,467,592 0.0589 5.900 5.600 5.800 5.600 6.000 249,040 5.8930 0.00%
2020-05-20 0 0.059 0.057 0.059 0.055 0.061 34,960,000 2,050,408 0.0587 5.900 5.700 5.900 5.500 6.100 349,600 5.8650 1.72%
2020-05-19 0 0.058 0.057 0.058 0.056 0.061 58,560,000 3,443,040 0.0588 5.800 5.700 5.800 5.600 6.100 585,600 5.8795 -6.45%
2020-05-18 0 0.062 0.060 0.062 0.055 0.062 16,696,200 1,008,603 0.0604 6.200 6.000 6.200 5.500 6.200 166,962 6.0409 -1.59%
2020-05-15 0 0.063 0.060 0.063 0.061 0.070 47,672,000 3,113,272 0.0653 6.300 6.000 6.300 6.100 7.000 476,720 6.5306 -3.08%
2020-05-14 0 0.065 0.063 0.065 0.062 0.068 16,512,000 1,049,944 0.0636 6.500 6.300 6.500 6.200 6.800 165,120 6.3587 0.00%
2020-05-13 0 0.065 0.062 0.065 0.062 0.067 15,744,000 1,004,584 0.0638 6.500 6.200 6.500 6.200 6.700 157,440 6.3807 -1.52%
2020-05-12 0 0.066 0.064 0.066 0.057 0.067 9,312,000 582,624 0.0626 6.600 6.400 6.600 5.700 6.700 93,120 6.2567 1.54%
2020-05-11 0 0.065 0.063 0.065 0.064 0.070 10,504,000 692,360 0.0659 6.500 6.300 6.500 6.400 7.000 105,040 6.5914 -4.41%
2020-05-08 0 0.068 0.066 0.068 0.064 0.070 6,288,000 427,152 0.0679 6.800 6.600 6.800 6.400 7.000 62,880 6.7931 -2.86%
2020-05-07 0 0.070 0.069 0.070 0.066 0.075 11,912,000 822,656 0.0691 7.000 6.900 7.000 6.600 7.500 119,120 6.9061 2.94%
2020-05-06 0 0.068 0.061 0.068 0.061 0.089 36,018,000 2,891,908 0.0803 6.800 6.100 6.800 6.100 8.900 360,180 8.0291 -1.45%
2020-05-05 0 0.069 0.067 0.069 0.049 0.070 24,748,000 1,558,984 0.0630 6.900 6.700 6.900 4.900 7.000 247,480 6.2994 25.45%
2020-05-04 0 0.055 0.054 0.055 0.042 0.071 116,480,000 5,641,408 0.0484 5.500 5.400 5.500 4.200 7.100 1,164,800 4.8432 30.95%
2020-04-29 0 0.042 0.042 0.045 0.041 0.045 220,000 9,244 0.0420 4.200 4.200 4.500 4.100 4.500 2,200 4.2018 -6.67%
2020-04-28 0 0.045 0.044 0.049 0.045 0.045 40,000 1,800 0.0450 4.500 4.400 4.900 4.500 4.500 400 4.5000 2.27%
2020-04-27 0 0.044 0.038 0.050 0.041 0.052 252,000 12,128 0.0481 4.400 3.800 5.000 4.100 5.200 2,520 4.8127 -4.35%
2020-04-24 0 0.046 0.043 0.046 0.044 0.047 1,016,000 47,464 0.0467 4.600 4.300 4.600 4.400 4.700 10,160 4.6717 0.00%
2020-04-23 0 0.046 0.042 0.047 0.045 0.046 48,000 2,192 0.0457 4.600 4.200 4.700 4.500 4.600 480 4.5667 2.22%
2020-04-22 0 0.045 0.041 0.045 0.044 0.046 1,576,000 71,496 0.0454 4.500 4.100 4.500 4.400 4.600 15,760 4.5365 12.50%
2020-04-21 0 0.040 0.040 0.049 0.040 0.045 23,832,000 1,058,128 0.0444 4.000 4.000 4.900 4.000 4.500 238,320 4.4399 0.00%
2020-04-20 0 0.040 0.040 0.051 0.040 0.042 3,064,000 123,600 0.0403 4.000 4.000 5.100 4.000 4.200 30,640 4.0339 -6.98%
2020-04-17 0 0.043 0.043 0.052 0.043 0.043 80,000 3,440 0.0430 4.300 4.300 5.200 4.300 4.300 800 4.3000 0.00%
2020-04-16 0 0.043 0.042 0.049 0.042 0.043 616,240 26,048 0.0423 4.300 4.200 4.900 4.200 4.300 6,162 4.2269 -4.44%
2020-04-15 0 0.045 0.045 0.050 0.045 0.048 1,220,000 57,744 0.0473 4.500 4.500 5.000 4.500 4.800 12,200 4.7331 -4.26%
2020-04-14 0 0.047 0.045 0.050 0.044 0.050 1,264,000 60,160 0.0476 4.700 4.500 5.000 4.400 5.000 12,640 4.7595 -6.00%
2020-04-09 0 0.050 0.044 0.050 0.053 0.053 8,000 424 0.0530 5.000 4.400 5.000 5.300 5.300 80 5.3000 11.11%
2020-04-08 0 0.045 0.040 0.046 0.045 0.050 2,747,600 133,321 0.0485 4.500 4.000 4.600 4.500 5.000 27,476 4.8523 -6.25%
2020-04-07 0 0.048 0.048 0.052 0.046 0.050 51,178,000 2,452,534 0.0479 4.800 4.800 5.200 4.600 5.000 511,780 4.7922 0.00%
2020-04-06 0 0.048 0.047 0.052 0.040 0.057 4,992,000 238,240 0.0477 4.800 4.700 5.200 4.000 5.700 49,920 4.7724 4.35%
2020-04-03 0 0.046 0.044 0.047 0.041 0.047 5,779,200 258,782 0.0448 4.600 4.400 4.700 4.100 4.700 57,792 4.4778 24.32%
2020-04-02 0 0.037 0.035 0.039 0.033 0.038 132,396,000 4,539,592 0.0343 3.700 3.500 3.900 3.300 3.800 1,323,960 3.4288 2.78%
2020-04-01 0 0.036 0.035 0.039 0.036 0.036 656,000 23,264 0.0355 3.600 3.500 3.900 3.600 3.600 6,560 3.5463 2.86%
2020-03-31 0 0.035 0.035 0.038 0.035 0.039 96,000 3,528 0.0368 3.500 3.500 3.800 3.500 3.900 960 3.6750 -12.50%
2020-03-30 0 0.040 0.035 0.040 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2020-03-27 0 0.040 0.037 0.041 0.038 0.040 1,200,000 47,728 0.0398 4.000 3.700 4.100 3.800 4.000 12,000 3.9773 5.26%
2020-03-26 0 0.038 0.037 0.039 0.038 0.042 1,872,000 71,992 0.0385 3.800 3.700 3.900 3.800 4.200 18,720 3.8457 -9.52%
2020-03-25 0 0.042 0.039 0.043 0.039 0.044 1,800,000 73,224 0.0407 4.200 3.900 4.300 3.900 4.400 18,000 4.0680 0.00%
2020-03-24 0 0.042 0.041 0.049 0.040 0.042 824,000 33,704 0.0409 4.200 4.100 4.900 4.000 4.200 8,240 4.0903 5.00%
2020-03-23 0 0.040 0.040 0.049 0.039 0.045 1,544,000 64,408 0.0417 4.000 4.000 4.900 3.900 4.500 15,440 4.1715 -11.11%
2020-03-20 0 0.045 0.042 0.049 0.045 0.047 748,000 34,168 0.0457 4.500 4.200 4.900 4.500 4.700 7,480 4.5679 0.00%
2020-03-19 0 0.045 0.039 0.044 0.037 0.056 3,960,000 161,016 0.0407 4.500 3.900 4.400 3.700 5.600 39,600 4.0661 -2.17%
2020-03-18 0 0.046 0.045 0.047 0.042 0.050 2,056,000 95,576 0.0465 4.600 4.500 4.700 4.200 5.000 20,560 4.6486 -2.13%
2020-03-17 0 0.047 0.044 0.048 0.040 0.053 1,680,000 77,896 0.0464 4.700 4.400 4.800 4.000 5.300 16,800 4.6367 -2.08%
2020-03-16 0 0.048 0.044 0.055 0.046 0.054 2,904,000 146,328 0.0504 4.800 4.400 5.500 4.600 5.400 29,040 5.0388 -11.11%
2020-03-13 0 0.054 0.054 0.057 0.050 0.062 16,472,000 906,704 0.0550 5.400 5.400 5.700 5.000 6.200 164,720 5.5045 -10.00%
2020-03-12 0 0.060 0.060 0.061 0.049 0.065 97,307,480 5,027,992 0.0517 6.000 6.000 6.100 4.900 6.500 973,075 5.1671 20.00%
2020-03-11 0 0.050 0.050 0.057 0.048 0.058 260,000 13,220 0.0508 5.000 5.000 5.700 4.800 5.800 2,600 5.0846 0.00%
2020-03-10 0 0.050 0.048 0.050 0.048 0.059 2,986,000 158,318 0.0530 5.000 4.800 5.000 4.800 5.900 29,860 5.3020 -3.85%
2020-03-09 0 0.052 0.051 0.052 0.048 0.054 2,576,000 131,152 0.0509 5.200 5.100 5.200 4.800 5.400 25,760 5.0913 0.00%
2020-03-06 0 0.052 0.051 0.052 0.048 0.053 72,408,000 3,743,752 0.0517 5.200 5.100 5.200 4.800 5.300 724,080 5.1704 -3.70%
2020-03-05 0 0.054 0.051 0.056 0.046 0.058 6,390,000 331,082 0.0518 5.400 5.100 5.600 4.600 5.800 63,900 5.1813 -3.57%
2020-03-04 0 0.056 0.053 0.056 0.054 0.062 7,168,000 399,720 0.0558 5.600 5.300 5.600 5.400 6.200 71,680 5.5765 -9.68%
2020-03-03 0 0.062 0.060 0.062 0.057 0.065 160,488,800 9,734,419 0.0607 6.200 6.000 6.200 5.700 6.500 1,604,888 6.0655 -6.06%
2020-03-02 0 0.066 0.065 0.066 0.062 0.066 952,000 60,736 0.0638 6.600 6.500 6.600 6.200 6.600 9,520 6.3798 -2.94%
2020-02-28 0 0.068 0.064 0.068 0.064 0.075 10,016,000 687,032 0.0686 6.800 6.400 6.800 6.400 7.500 100,160 6.8593 -2.86%
2020-02-27 0 0.070 0.064 0.069 0.064 0.072 7,288,000 501,976 0.0689 7.000 6.400 6.900 6.400 7.200 72,880 6.8877 0.00%
2020-02-26 0 0.070 0.070 0.072 0.062 0.074 20,344,000 1,390,720 0.0684 7.000 7.000 7.200 6.200 7.400 203,440 6.8360 7.69%
2020-02-25 0 0.065 0.061 0.065 0.059 0.077 9,536,000 626,568 0.0657 6.500 6.100 6.500 5.900 7.700 95,360 6.5706 -17.72%
2020-02-24 0 0.079 0.077 0.079 0.072 0.097 20,024,000 1,634,648 0.0816 7.900 7.700 7.900 7.200 9.700 200,240 8.1634 -18.56%
2020-02-21 0 0.097 0.097 0.099 0.097 0.104 27,080,000 2,723,728 0.1006 9.700 9.700 9.900 9.700 10.40 270,800 10.058 -6.73%
2020-02-20 0 0.104 0.101 0.103 0.101 0.108 30,000,000 3,118,456 0.1039 10.40 10.10 10.30 10.10 10.80 300,000 10.395 -1.89%
2020-02-19 0 0.106 0.101 0.106 0.100 0.106 28,304,000 2,876,704 0.1016 10.60 10.10 10.60 10.00 10.60 283,040 10.164 0.95%
2020-02-18 0 0.105 0.103 0.105 0.103 0.108 17,176,000 1,797,856 0.1047 10.50 10.30 10.50 10.30 10.80 171,760 10.467 0.00%
2020-02-17 0 0.105 0.100 0.105 0.100 0.105 50,768,842 5,233,097 0.1031 10.50 10.00 10.50 10.00 10.50 507,688 10.308 0.00%
2020-02-14 0 0.105 0.103 0.105 0.104 0.107 13,840,000 1,457,920 0.1053 10.50 10.30 10.50 10.40 10.70 138,400 10.534 -1.87%
2020-02-13 0 0.107 0.105 0.107 0.105 0.108 7,384,000 786,456 0.1065 10.70 10.50 10.70 10.50 10.80 73,840 10.651 0.00%
2020-02-12 0 0.107 0.104 0.106 0.105 0.116 9,996,000 1,073,264 0.1074 10.70 10.40 10.60 10.50 11.60 99,960 10.737 -5.31%
2020-02-11 0 0.113 0.109 0.113 0.105 0.113 8,064,000 883,168 0.1095 11.30 10.90 11.30 10.50 11.30 80,640 10.952 0.89%
2020-02-10 0 0.112 0.108 0.112 0.108 0.113 6,272,000 697,568 0.1112 11.20 10.80 11.20 10.80 11.30 62,720 11.122 1.82%
2020-02-07 0 0.110 0.105 0.110 0.103 0.114 7,624,000 841,072 0.1103 11.00 10.50 11.00 10.30 11.40 76,240 11.032 -2.65%
2020-02-06 0 0.113 0.109 0.113 0.110 0.116 6,460,000 726,208 0.1124 11.30 10.90 11.30 11.00 11.60 64,600 11.242 -0.88%
2020-02-05 0 0.114 0.105 0.114 0.106 0.120 18,424,000 2,072,120 0.1125 11.40 10.50 11.40 10.60 12.00 184,240 11.247 -0.87%
2020-02-04 0 0.115 0.111 0.115 0.111 0.120 6,648,000 775,800 0.1167 11.50 11.10 11.50 11.10 12.00 66,480 11.670 -4.17%
2020-02-03 0 0.120 0.117 0.120 0.117 0.124 9,128,000 1,110,904 0.1217 12.00 11.70 12.00 11.70 12.40 91,280 12.170 -0.83%
2020-01-31 0 0.121 0.118 0.121 0.118 0.124 15,560,000 1,879,608 0.1208 12.10 11.80 12.10 11.80 12.40 155,600 12.080 0.00%
2020-01-30 0 0.121 0.119 0.121 0.120 0.125 6,584,000 808,392 0.1228 12.10 11.90 12.10 12.00 12.50 65,840 12.278 -2.42%
2020-01-29 0 0.124 0.120 0.124 0.120 0.125 6,312,000 777,304 0.1231 12.40 12.00 12.40 12.00 12.50 63,120 12.315 2.48%
2020-01-24 0 0.121 0.117 0.121 0.120 0.122 2,200,000 267,200 0.1215 12.10 11.70 12.10 12.00 12.20 22,000 12.145 0.00%
2020-01-23 0 0.121 0.116 0.121 0.116 0.121 7,552,000 897,496 0.1188 12.10 11.60 12.10 11.60 12.10 75,520 11.884 0.00%
2020-01-22 0 0.121 0.117 0.121 0.118 0.123 14,288,000 1,712,480 0.1199 12.10 11.70 12.10 11.80 12.30 142,880 11.985 0.83%
2020-01-21 0 0.120 0.118 0.120 0.119 0.127 24,584,000 2,997,048 0.1219 12.00 11.80 12.00 11.90 12.70 245,840 12.191 -1.64%
2020-01-20 0 0.122 0.120 0.122 0.120 0.129 13,616,000 1,682,536 0.1236 12.20 12.00 12.20 12.00 12.90 136,160 12.357 -4.69%
2020-01-17 0 0.128 0.125 0.128 0.121 0.134 39,082,000 4,926,656 0.1261 12.80 12.50 12.80 12.10 13.40 390,820 12.606 3.23%
2020-01-16 0 0.124 0.119 0.124 0.118 0.127 52,352,000 6,426,072 0.1227 12.40 11.90 12.40 11.80 12.70 523,520 12.275 2.48%
2020-01-15 0 0.121 0.119 0.121 0.115 0.127 14,168,000 1,702,912 0.1202 12.10 11.90 12.10 11.50 12.70 141,680 12.019 -0.82%
2020-01-14 0 0.122 0.121 0.122 0.121 0.128 7,418,000 934,556 0.1260 12.20 12.10 12.20 12.10 12.80 74,180 12.598 -0.81%
2020-01-13 0 0.123 0.119 0.123 0.116 0.131 15,920,000 1,959,984 0.1231 12.30 11.90 12.30 11.60 13.10 159,200 12.311 6.03%
2020-01-10 0 0.116 0.115 0.116 0.113 0.119 5,092,000 600,108 0.1179 11.60 11.50 11.60 11.30 11.90 50,920 11.785 -4.13%
2020-01-09 0 0.121 0.117 0.121 0.118 0.122 7,512,000 903,184 0.1202 12.10 11.70 12.10 11.80 12.20 75,120 12.023 0.83%
2020-01-08 0 0.120 0.118 0.120 0.117 0.122 53,112,000 6,331,304 0.1192 12.00 11.80 12.00 11.70 12.20 531,120 11.921 0.00%
2020-01-07 0 0.120 0.119 0.120 0.120 0.128 6,640,000 822,888 0.1239 12.00 11.90 12.00 12.00 12.80 66,400 12.393 -3.23%
2020-01-06 0 0.124 0.121 0.124 0.121 0.124 20,144,000 2,474,440 0.1228 12.40 12.10 12.40 12.10 12.40 201,440 12.284 0.00%
2020-01-03 0 0.124 0.121 0.123 0.121 0.126 26,456,000 3,272,368 0.1237 12.40 12.10 12.30 12.10 12.60 264,560 12.369 0.81%
2020-01-02 0 0.123 0.122 0.123 0.123 0.128 10,272,000 1,296,568 0.1262 12.30 12.20 12.30 12.30 12.80 102,720 12.622 -1.60%
2019-12-31 0 0.125 0.122 0.125 0.123 0.129 8,824,000 1,106,960 0.1254 12.50 12.20 12.50 12.30 12.90 88,240 12.545 -1.57%
2019-12-30 0 0.127 0.124 0.127 0.125 0.129 14,746,000 1,881,620 0.1276 12.70 12.40 12.70 12.50 12.90 147,460 12.760 -1.55%
2019-12-27 0 0.129 0.126 0.129 0.126 0.130 20,868,000 2,661,652 0.1275 12.90 12.60 12.90 12.60 13.00 208,680 12.755 0.78%
2019-12-24 0 0.128 0.126 0.128 0.126 0.130 5,486,000 704,464 0.1284 12.80 12.60 12.80 12.60 13.00 54,860 12.841 -0.78%
2019-12-23 0 0.129 0.124 0.129 0.122 0.130 26,992,000 3,423,224 0.1268 12.90 12.40 12.90 12.20 13.00 269,920 12.682 2.38%
2019-12-20 0 0.126 0.124 0.126 0.125 0.130 12,580,000 1,594,160 0.1267 12.60 12.40 12.60 12.50 13.00 125,800 12.672 0.80%
2019-12-19 0 0.125 0.124 0.125 0.125 0.130 13,128,200 1,679,752 0.1279 12.50 12.40 12.50 12.50 13.00 131,282 12.795 -1.57%
2019-12-18 0 0.127 0.123 0.127 0.123 0.129 57,584,000 7,201,352 0.1251 12.70 12.30 12.70 12.30 12.90 575,840 12.506 0.00%
2019-12-17 0 0.127 0.124 0.127 0.125 0.130 10,944,072 1,395,019 0.1275 12.70 12.40 12.70 12.50 13.00 109,441 12.747 -1.55%
2019-12-16 0 0.129 0.125 0.129 0.123 0.129 26,536,000 3,329,224 0.1255 12.90 12.50 12.90 12.30 12.90 265,360 12.546 3.20%
2019-12-13 0 0.125 0.123 0.125 0.124 0.134 31,236,400 3,997,167 0.1280 12.50 12.30 12.50 12.40 13.40 312,364 12.797 -3.10%
2019-12-12 0 0.129 0.126 0.129 0.124 0.129 12,400,000 1,568,080 0.1265 12.90 12.60 12.90 12.40 12.90 124,000 12.646 1.57%
2019-12-11 0 0.127 0.124 0.127 0.124 0.130 14,642,000 1,855,594 0.1267 12.70 12.40 12.70 12.40 13.00 146,420 12.673 -1.55%
2019-12-10 0 0.129 0.126 0.129 0.124 0.130 8,064,000 1,027,544 0.1274 12.90 12.60 12.90 12.40 13.00 80,640 12.742 0.78%
2019-12-09 0 0.128 0.124 0.128 0.125 0.130 11,720,000 1,500,152 0.1280 12.80 12.40 12.80 12.50 13.00 117,200 12.800 -2.29%
2019-12-06 0 0.131 0.127 0.131 0.126 0.131 7,688,800 993,973 0.1293 13.10 12.70 13.10 12.60 13.10 76,888 12.928 0.77%
2019-12-05 0 0.130 0.127 0.130 0.125 0.136 22,112,000 2,894,496 0.1309 13.00 12.70 13.00 12.50 13.60 221,120 13.090 -2.26%
2019-12-04 0 0.133 0.125 0.133 0.125 0.135 40,856,000 5,390,184 0.1319 13.30 12.50 13.30 12.50 13.50 408,560 13.193 -0.75%
2019-12-03 0 0.134 0.130 0.134 0.121 0.134 19,864,400 2,497,014 0.1257 13.40 13.00 13.40 12.10 13.40 198,644 12.570 7.20%
2019-12-02 0 0.125 0.118 0.120 0.116 0.125 72,276,400 8,579,432 0.1187 12.50 11.80 12.00 11.60 12.50 722,764 11.870 3.31%
2019-11-29 0 0.121 0.119 0.121 0.119 0.126 56,032,000 6,874,448 0.1227 12.10 11.90 12.10 11.90 12.60 560,320 12.269 -4.72%
2019-11-28 0 0.127 0.125 0.127 0.124 0.132 9,228,000 1,177,088 0.1276 12.70 12.50 12.70 12.40 13.20 92,280 12.756 -0.78%
2019-11-27 0 0.128 0.128 0.129 0.118 0.128 33,333,280 4,145,396 0.1244 12.80 12.80 12.90 11.80 12.80 333,333 12.436 4.07%
2019-11-26 0 0.123 0.118 0.123 0.119 0.128 11,312,000 1,394,376 0.1233 12.30 11.80 12.30 11.90 12.80 113,120 12.327 -2.38%
2019-11-25 0 0.126 0.123 0.126 0.124 0.130 15,547,600 1,963,400 0.1263 12.60 12.30 12.60 12.40 13.00 155,476 12.628 0.00%
2019-11-22 0 0.126 0.122 0.126 0.122 0.126 23,760,000 2,963,048 0.1247 12.60 12.20 12.60 12.20 12.60 237,600 12.471 0.80%
2019-11-21 0 0.125 0.122 0.125 0.119 0.128 14,480,000 1,791,072 0.1237 12.50 12.20 12.50 11.90 12.80 144,800 12.369 0.00%
2019-11-20 0 0.125 0.124 0.127 0.123 0.133 12,144,000 1,543,880 0.1271 12.50 12.40 12.70 12.30 13.30 121,440 12.713 -3.85%
2019-11-19 0 0.130 0.127 0.130 0.124 0.132 14,832,000 1,906,240 0.1285 13.00 12.70 13.00 12.40 13.20 148,320 12.852 3.17%
2019-11-18 0 0.126 0.121 0.126 0.115 0.127 8,944,000 1,091,896 0.1221 12.60 12.10 12.60 11.50 12.70 89,440 12.208 10.53%
2019-11-15 0 0.114 0.109 0.114 0.104 0.119 19,764,000 2,224,928 0.1126 11.40 10.90 11.40 10.40 11.90 197,640 11.257 -4.20%
2019-11-14 0 0.119 0.115 0.119 0.110 0.125 8,227,600 977,348 0.1188 11.90 11.50 11.90 11.00 12.50 82,276 11.879 -7.03%
2019-11-13 0 0.128 0.122 0.128 0.120 0.140 10,216,000 1,322,664 0.1295 12.80 12.20 12.80 12.00 14.00 102,160 12.947 -4.48%
2019-11-12 0 0.134 0.129 0.134 0.125 0.143 28,596,000 3,826,992 0.1338 13.40 12.90 13.40 12.50 14.30 285,960 13.383 -4.29%
2019-11-11 0 0.140 0.136 0.140 0.136 0.144 5,456,000 771,856 0.1415 14.00 13.60 14.00 13.60 14.40 54,560 14.147 0.00%
2019-11-08 0 0.140 0.138 0.140 0.138 0.144 5,704,000 809,536 0.1419 14.00 13.80 14.00 13.80 14.40 57,040 14.192 0.00%
2019-11-07 0 0.140 0.137 0.141 0.138 0.146 22,664,000 3,175,088 0.1401 14.00 13.70 14.10 13.80 14.60 226,640 14.009 -4.76%
2019-11-06 0 0.147 0.142 0.147 0.143 0.150 9,088,000 1,337,496 0.1472 14.70 14.20 14.70 14.30 15.00 90,880 14.717 2.08%
2019-11-05 0 0.144 0.141 0.144 0.140 0.148 7,848,000 1,132,464 0.1443 14.40 14.10 14.40 14.00 14.80 78,480 14.430 1.41%
2019-11-04 0 0.142 0.136 0.142 0.136 0.150 7,680,000 1,084,752 0.1412 14.20 13.60 14.20 13.60 15.00 76,800 14.124 -5.33%
2019-11-01 0 0.150 0.148 0.150 0.149 0.156 7,760,000 1,171,736 0.1510 15.00 14.80 15.00 14.90 15.60 77,600 15.100 -3.85%
2019-10-31 0 0.156 0.152 0.156 0.150 0.162 22,872,000 3,542,512 0.1549 15.60 15.20 15.60 15.00 16.20 228,720 15.488 4.00%
2019-10-30 0 0.150 0.146 0.150 0.143 0.161 30,632,000 4,626,160 0.1510 15.00 14.60 15.00 14.30 16.10 306,320 15.102 0.00%
2019-10-29 0 0.150 0.148 0.150 0.126 0.159 20,205,200 2,883,612 0.1427 15.00 14.80 15.00 12.60 15.90 202,052 14.272 -2.60%
2019-10-28 0 0.154 0.152 0.153 0.153 0.160 3,400,000 534,096 0.1571 15.40 15.20 15.30 15.30 16.00 34,000 15.709 -4.35%
2019-10-25 0 0.161 0.161 0.162 0.159 0.168 12,672,000 2,057,136 0.1623 16.10 16.10 16.20 15.90 16.80 126,720 16.234 -3.01%
2019-10-24 0 0.166 0.164 0.166 0.159 0.174 50,176,000 8,280,608 0.1650 16.60 16.40 16.60 15.90 17.40 501,760 16.503 3.75%
2019-10-23 0 0.160 0.160 0.162 0.159 0.168 14,376,000 2,335,424 0.1625 16.00 16.00 16.20 15.90 16.80 143,760 16.245 -5.88%
2019-10-22 0 0.170 0.165 0.170 0.165 0.170 7,456,000 1,253,984 0.1682 17.00 16.50 17.00 16.50 17.00 74,560 16.818 0.00%
2019-10-21 0 0.170 0.167 0.170 0.167 0.173 9,936,000 1,683,504 0.1694 17.00 16.70 17.00 16.70 17.30 99,360 16.943 1.19%
2019-10-18 0 0.168 0.167 0.168 0.163 0.174 16,752,000 2,798,456 0.1671 16.80 16.70 16.80 16.30 17.40 167,520 16.705 -1.75%
2019-10-17 0 0.171 0.167 0.171 0.162 0.171 16,258,000 2,692,906 0.1656 17.10 16.70 17.10 16.20 17.10 162,580 16.564 1.79%
2019-10-16 0 0.168 0.166 0.167 0.165 0.173 7,824,000 1,318,440 0.1685 16.80 16.60 16.70 16.50 17.30 78,240 16.851 -0.59%
2019-10-15 0 0.169 0.167 0.169 0.164 0.176 32,000,000 5,385,624 0.1683 16.90 16.70 16.90 16.40 17.60 320,000 16.830 0.60%
2019-10-14 0 0.168 0.167 0.168 0.162 0.172 46,258,000 7,797,448 0.1686 16.80 16.70 16.80 16.20 17.20 462,580 16.856 1.20%
2019-10-11 0 0.166 0.165 0.166 0.163 0.170 13,976,000 2,317,232 0.1658 16.60 16.50 16.60 16.30 17.00 139,760 16.580 -0.60%
2019-10-10 0 0.167 0.163 0.166 0.164 0.172 12,344,000 2,081,296 0.1686 16.70 16.30 16.60 16.40 17.20 123,440 16.861 -1.18%
2019-10-09 0 0.169 0.166 0.169 0.167 0.169 29,760,000 4,981,448 0.1674 16.90 16.60 16.90 16.70 16.90 297,600 16.739 0.00%
2019-10-08 0 0.169 0.167 0.169 0.166 0.171 35,042,080 5,920,368 0.1690 16.90 16.70 16.90 16.60 17.10 350,421 16.895 0.00%
2019-10-04 0 0.169 0.167 0.169 0.166 0.172 15,000,000 2,529,944 0.1687 16.90 16.70 16.90 16.60 17.20 150,000 16.866 -0.59%
2019-10-03 0 0.170 0.168 0.170 0.169 0.175 8,552,000 1,460,048 0.1707 17.00 16.80 17.00 16.90 17.50 85,520 17.073 -0.58%
2019-10-02 0 0.171 0.169 0.170 0.169 0.177 14,992,000 2,604,080 0.1737 17.10 16.90 17.00 16.90 17.70 149,920 17.370 -2.29%
2019-09-30 0 0.175 0.172 0.175 0.167 0.195 32,096,000 5,791,344 0.1804 17.50 17.20 17.50 16.70 19.50 320,960 18.044 6.06%
2019-09-27 0 0.165 0.164 0.165 0.161 0.169 25,016,000 4,117,296 0.1646 16.50 16.40 16.50 16.10 16.90 250,160 16.459 1.85%
2019-09-26 0 0.162 0.161 0.162 0.156 0.168 14,460,000 2,341,244 0.1619 16.20 16.10 16.20 15.60 16.80 144,600 16.191 2.53%
2019-09-25 0 0.158 0.153 0.158 0.146 0.158 11,888,000 1,801,736 0.1516 15.80 15.30 15.80 14.60 15.80 118,880 15.156 1.28%
2019-09-24 0 0.156 0.155 0.156 0.154 0.163 12,576,000 1,993,288 0.1585 15.60 15.50 15.60 15.40 16.30 125,760 15.850 -0.64%
2019-09-23 0 0.157 0.156 0.157 0.154 0.162 10,664,000 1,692,304 0.1587 15.70 15.60 15.70 15.40 16.20 106,640 15.869 -3.09%
2019-09-20 0 0.162 0.159 0.162 0.158 0.172 18,248,000 3,012,976 0.1651 16.20 15.90 16.20 15.80 17.20 182,480 16.511 1.89%
2019-09-19 0 0.159 0.157 0.159 0.133 0.178 38,536,000 6,111,432 0.1586 15.90 15.70 15.90 13.30 17.80 385,360 15.859 16.91%
2019-09-18 0 0.136 0.132 0.135 0.119 0.139 39,952,000 4,922,600 0.1232 13.60 13.20 13.50 11.90 13.90 399,520 12.321 11.48%
2019-09-17 0 0.122 0.121 0.122 0.119 0.124 12,688,000 1,529,064 0.1205 12.20 12.10 12.20 11.90 12.40 126,880 12.051 0.83%
2019-09-16 0 0.121 0.119 0.121 0.118 0.127 12,168,000 1,485,368 0.1221 12.10 11.90 12.10 11.80 12.70 121,680 12.207 0.83%
2019-09-13 0 0.120 0.119 0.120 0.118 0.125 16,976,000 2,060,720 0.1214 12.00 11.90 12.00 11.80 12.50 169,760 12.139 -2.44%
2019-09-12 0 0.123 0.121 0.123 0.120 0.130 10,776,000 1,335,848 0.1240 12.30 12.10 12.30 12.00 13.00 107,760 12.397 -3.91%
2019-09-11 0 0.128 0.126 0.128 0.126 0.137 10,384,000 1,342,336 0.1293 12.80 12.60 12.80 12.60 13.70 103,840 12.927 -6.57%
2019-09-10 0 0.137 0.133 0.137 0.132 0.139 7,928,000 1,073,104 0.1354 13.70 13.30 13.70 13.20 13.90 79,280 13.536 0.00%
2019-09-09 0 0.137 0.135 0.137 0.135 0.148 12,248,000 1,716,520 0.1401 13.70 13.50 13.70 13.50 14.80 122,480 14.015 -5.52%
2019-09-06 0 0.145 0.141 0.145 0.140 0.153 10,376,000 1,528,968 0.1474 14.50 14.10 14.50 14.00 15.30 103,760 14.736 -2.68%
2019-09-05 0 0.149 0.148 0.150 0.146 0.154 23,608,000 3,509,600 0.1487 14.90 14.80 15.00 14.60 15.40 236,080 14.866 0.68%
2019-09-04 0 0.148 0.145 0.148 0.142 0.154 15,416,000 2,254,552 0.1462 14.80 14.50 14.80 14.20 15.40 154,160 14.625 -1.33%
2019-09-03 0 0.150 0.148 0.150 0.133 0.155 30,640,000 4,501,680 0.1469 15.00 14.80 15.00 13.30 15.50 306,400 14.692 11.94%
2019-09-02 0 0.134 0.130 0.134 0.130 0.136 9,859,472 1,311,860 0.1331 13.40 13.00 13.40 13.00 13.60 98,595 13.306 2.29%
2019-08-30 0 0.131 0.130 0.131 0.126 0.137 15,560,000 2,035,440 0.1308 13.10 13.00 13.10 12.60 13.70 155,600 13.081 -2.24%
2019-08-29 0 0.134 0.130 0.134 0.124 0.155 13,276,000 1,738,956 0.1310 13.40 13.00 13.40 12.40 15.50 132,760 13.098 -11.84%
2019-08-28 0 0.152 0.148 0.151 0.148 0.167 12,574,000 1,979,404 0.1574 15.20 14.80 15.10 14.80 16.70 125,740 15.742 -6.75%
2019-08-27 0 0.163 0.161 0.163 0.162 0.173 6,907,600 1,154,045 0.1671 16.30 16.10 16.30 16.20 17.30 69,076 16.707 -1.81%
2019-08-26 0 0.166 0.163 0.166 0.163 0.173 8,888,000 1,495,032 0.1682 16.60 16.30 16.60 16.30 17.30 88,880 16.821 -4.05%
2019-08-23 0 0.173 0.168 0.173 0.168 0.178 15,368,000 2,675,712 0.1741 17.30 16.80 17.30 16.80 17.80 153,680 17.411 -2.26%
2019-08-22 0 0.177 0.174 0.178 0.169 0.178 22,936,000 3,943,352 0.1719 17.70 17.40 17.80 16.90 17.80 229,360 17.193 1.72%
2019-08-21 0 0.174 0.171 0.174 0.162 0.178 69,700,000 11,823,116 0.1696 17.40 17.10 17.40 16.20 17.80 697,000 16.963 2.96%
2019-08-20 0 0.169 0.168 0.170 0.140 0.171 22,748,000 3,608,516 0.1586 16.90 16.80 17.00 14.00 17.10 227,480 15.863 21.58%
2019-08-19 0 0.139 0.137 0.139 0.128 0.140 12,788,000 1,711,004 0.1338 13.90 13.70 13.90 12.80 14.00 127,880 13.380 5.30%
2019-08-16 0 0.132 0.131 0.132 0.131 0.141 25,122,000 3,478,398 0.1385 13.20 13.10 13.20 13.10 14.10 251,220 13.846 -3.65%
2019-08-15 0 0.137 0.135 0.137 0.122 0.148 46,520,000 6,235,048 0.1340 13.70 13.50 13.70 12.20 14.80 465,200 13.403 8.73%
2019-08-14 0 0.126 0.126 0.127 0.097 0.133 58,904,000 6,865,600 0.1166 12.60 12.60 12.70 9.700 13.30 589,040 11.656 27.27%
2019-08-13 0 0.099 0.097 0.099 0.097 0.100 4,688,000 461,152 0.0984 9.900 9.700 9.900 9.700 10.00 46,880 9.8369 0.00%
2019-08-12 0 0.099 0.098 0.100 0.097 0.102 13,122,000 1,303,154 0.0993 9.900 9.800 10.00 9.700 10.20 131,220 9.9311 -1.98%
2019-08-09 0 0.101 0.099 0.102 0.095 0.103 31,693,600 3,148,942 0.0994 10.10 9.900 10.20 9.500 10.30 316,936 9.9356 5.21%
2019-08-08 0 0.096 0.094 0.096 0.089 0.096 39,816,000 3,635,192 0.0913 9.600 9.400 9.600 8.900 9.600 398,160 9.1300 6.67%
2019-08-07 0 0.090 0.088 0.090 0.083 0.094 14,496,000 1,252,168 0.0864 9.000 8.800 9.000 8.300 9.400 144,960 8.6380 7.14%
2019-08-06 0 0.084 0.081 0.084 0.075 0.085 39,928,000 3,190,464 0.0799 8.400 8.100 8.400 7.500 8.500 399,280 7.9905 2.44%
2019-08-05 0 0.082 0.078 0.082 0.076 0.094 22,192,000 1,793,936 0.0808 8.200 7.800 8.200 7.600 9.400 221,920 8.0837 6.49%
2019-08-02 0 0.077 0.074 0.077 0.071 0.077 9,392,000 672,648 0.0716 7.700 7.400 7.700 7.100 7.700 93,920 7.1619 5.48%
2019-08-01 0 0.073 0.070 0.073 0.070 0.073 21,342,000 1,513,500 0.0709 7.300 7.000 7.300 7.000 7.300 213,420 7.0917 0.00%
2019-07-31 0 0.073 0.070 0.074 0.073 0.074 208,000 15,288 0.0735 7.300 7.000 7.400 7.300 7.400 2,080 7.3500 0.00%
2019-07-30 0 0.073 0.070 0.073 0.072 0.074 1,248,000 91,128 0.0730 7.300 7.000 7.300 7.200 7.400 12,480 7.3019 0.00%
2019-07-29 0 0.073 0.070 0.073 0.070 0.076 1,456,000 106,360 0.0730 7.300 7.000 7.300 7.000 7.600 14,560 7.3049 0.00%
2019-07-26 0 0.073 0.073 0.075 0.070 0.078 4,476,400 324,758 0.0725 7.300 7.300 7.500 7.000 7.800 44,764 7.2549 -5.19%
2019-07-25 0 0.077 0.071 0.077 0.070 0.080 5,824,000 441,496 0.0758 7.700 7.100 7.700 7.000 8.000 58,240 7.5806 2.67%
2019-07-24 0 0.075 0.070 0.075 0.070 0.076 1,816,000 133,064 0.0733 7.500 7.000 7.500 7.000 7.600 18,160 7.3273 7.14%
2019-07-23 0 0.070 0.063 0.070 0.055 0.070 28,552,000 1,812,560 0.0635 7.000 6.300 7.000 5.500 7.000 285,520 6.3483 11.11%
2019-07-22 0 0.063 0.065 0.070 0.061 0.070 4,560,000 293,136 0.0643 6.300 6.500 7.000 6.100 7.000 45,600 6.4284 -10.00%
2019-07-19 0 0.070 0.064 0.072 0.069 0.071 26,144,000 1,826,592 0.0699 7.000 6.400 7.200 6.900 7.100 261,440 6.9867 0.00%
2019-07-18 0 0.070 0.070 0.071 0.062 0.074 42,328,000 2,862,096 0.0676 7.000 7.000 7.100 6.200 7.400 423,280 6.7617 0.00%
2019-07-17 0 0.070 0.069 0.073 0.070 0.076 1,464,000 106,976 0.0731 7.000 6.900 7.300 7.000 7.600 14,640 7.3071 0.00%
2019-07-16 0 0.070 0.070 0.076 0.067 0.090 26,688,000 2,075,640 0.0778 7.000 7.000 7.600 6.700 9.000 266,880 7.7774 -6.67%
2019-07-15 0 0.075 0.065 0.082 0.055 0.084 8,376,000 536,080 0.0640 7.500 6.500 8.200 5.500 8.400 83,760 6.4002 -6.25%
2019-07-12 0 0.080 0.080 0.085 0.076 0.085 17,304,000 1,373,200 0.0794 8.000 8.000 8.500 7.600 8.500 173,040 7.9357 8.11%
2019-07-11 0 0.074 0.066 0.074 0.073 0.074 40,000 2,928 0.0732 7.400 6.600 7.400 7.300 7.400 400 7.3200 0.00%
2019-07-10 0 0.074 0.074 0.086 0.074 0.074 13,584,000 1,005,216 0.0740 7.400 7.400 8.600 7.400 7.400 135,840 7.4000 -1.33%
2019-07-09 0 0.075 0.050 0.075 0.075 0.076 136,000 10,232 0.0752 7.500 5.000 7.500 7.500 7.600 1,360 7.5235 -5.06%
2019-07-08 0 0.079 0.060 0.086 0.079 0.080 160,000 12,696 0.0794 7.900 6.000 8.600 7.900 8.000 1,600 7.9350 -7.06%
2019-07-05 0 0.085 0.080 0.086 0.081 0.085 6,064,000 515,224 0.0850 8.500 8.000 8.600 8.100 8.500 60,640 8.4964 6.25%
2019-07-04 0 0.080 0.080 0.087 0.080 0.093 540,000 47,712 0.0884 8.000 8.000 8.700 8.000 9.300 5,400 8.8356 -2.44%
2019-07-03 0 0.082 0.077 0.089 0.082 0.085 7,224,000 602,528 0.0834 8.200 7.700 8.900 8.200 8.500 72,240 8.3406 -1.20%
2019-07-02 0 0.083 0.083 0.086 0.083 0.087 1,942,000 163,992 0.0844 8.300 8.300 8.600 8.300 8.700 19,420 8.4445 -3.49%
2019-06-28 0 0.086 0.082 0.086 0.071 0.088 15,442,000 1,157,036 0.0749 8.600 8.200 8.600 7.100 8.800 154,420 7.4928 -2.27%
2019-06-27 0 0.088 0.088 0.090 0.076 0.088 2,608,000 221,560 0.0850 8.800 8.800 9.000 7.600 8.800 26,080 8.4954 17.33%
2019-06-26 0 0.075 0.070 0.075 0.070 0.076 34,816,000 2,575,080 0.0740 7.500 7.000 7.500 7.000 7.600 348,160 7.3963 -10.71%
2019-06-25 0 0.084 0.063 0.084 0.063 0.084 1,018,000 66,118 0.0649 8.400 6.300 8.400 6.300 8.400 10,180 6.4949 33.33%
2019-06-24 0 0.063 0.062 0.063 0.060 0.063 416,000 24,984 0.0601 6.300 6.200 6.300 6.000 6.300 4,160 6.0058 5.00%
2019-06-21 0 0.060 0.056 0.063 0.056 0.063 840,000 48,112 0.0573 6.000 5.600 6.300 5.600 6.300 8,400 5.7276 0.00%
2019-06-20 0 0.060 0.054 0.062 0.053 0.060 5,328,000 297,504 0.0558 6.000 5.400 6.200 5.300 6.000 53,280 5.5838 0.00%
2019-06-19 0 0.060 0.053 0.060 0.052 0.072 7,464,000 410,992 0.0551 6.000 5.300 6.000 5.200 7.200 74,640 5.5063 -9.09%
2019-06-18 0 0.066 0.060 0.066 0.060 0.083 3,560,000 254,520 0.0715 6.600 6.000 6.600 6.000 8.300 35,600 7.1494 -21.43%
2019-06-17 0 0.084 0.078 0.084 0.083 0.085 27,728,000 2,316,488 0.0835 8.400 7.800 8.400 8.300 8.500 277,280 8.3543 -1.18%
2019-06-14 0 0.085 0.075 0.085 0.074 0.087 13,428,000 1,130,688 0.0842 8.500 7.500 8.500 7.400 8.700 134,280 8.4204 -1.16%
2019-06-13 0 0.086 0.071 0.086 - - 4,800 340 0.0708 8.600 7.100 8.600 - - 48 7.0833 -1.15%
2019-06-12 0 0.087 0.070 0.087 - - 0 0 - 8.700 7.000 8.700 - - 0 - -1.14%
2019-06-11 0 0.088 0.070 0.088 0.083 0.089 106,000 9,146 0.0863 8.800 7.000 8.800 8.300 8.900 1,060 8.6283 0.00%
2019-06-10 0 0.088 0.087 0.088 0.082 0.088 84,000 7,208 0.0858 8.800 8.700 8.800 8.200 8.800 840 8.5810 1.15%
2019-06-06 0 0.087 0.087 0.088 0.081 0.088 196,000 16,854 0.0860 8.700 8.700 8.800 8.100 8.800 1,960 8.5990 -2.25%
2019-06-05 0 0.089 0.070 0.089 - - 0 0 - 8.900 7.000 8.900 - - 0 - 0.00%
2019-06-04 0 0.089 0.078 0.089 0.089 0.090 16,440,000 1,463,168 0.0890 8.900 7.800 8.900 8.900 9.000 164,400 8.9000 3.49%
2019-06-03 0 0.086 0.082 0.086 0.086 0.088 58,464,000 5,046,856 0.0863 8.600 8.200 8.600 8.600 8.800 584,640 8.6324 -2.27%
2019-05-31 0 0.088 0.080 0.088 0.087 0.088 11,960,000 1,040,536 0.0870 8.800 8.000 8.800 8.700 8.800 119,600 8.7001 0.00%
2019-05-30 0 0.088 0.083 0.088 0.084 0.088 6,020,000 523,608 0.0870 8.800 8.300 8.800 8.400 8.800 60,200 8.6978 0.00%
2019-05-29 0 0.088 0.086 0.088 0.087 0.088 968,000 84,536 0.0873 8.800 8.600 8.800 8.700 8.800 9,680 8.7331 -2.22%
2019-05-28 0 0.090 0.088 0.090 0.087 0.090 59,688,000 5,308,256 0.0889 9.000 8.800 9.000 8.700 9.000 596,880 8.8933 0.00%
2019-05-27 0 0.090 0.089 0.090 0.089 0.090 11,912,000 1,060,568 0.0890 9.000 8.900 9.000 8.900 9.000 119,120 8.9034 0.00%
2019-05-24 0 0.090 0.087 0.090 0.087 0.090 18,568,000 1,639,232 0.0883 9.000 8.700 9.000 8.700 9.000 185,680 8.8283 0.00%
2019-05-23 0 0.090 0.087 0.090 0.090 0.090 8,000 720 0.0900 9.000 8.700 9.000 9.000 9.000 80 9.0000 1.12%
2019-05-22 0 0.089 0.088 0.090 0.088 0.093 35,235,000 3,237,540 0.0919 8.900 8.800 9.000 8.800 9.300 352,350 9.1884 0.00%
2019-05-21 0 0.089 0.087 0.090 0.087 0.090 17,016,000 1,499,328 0.0881 8.900 8.700 9.000 8.700 9.000 170,160 8.8113 -1.11%
2019-05-20 0 0.090 0.088 0.090 0.088 0.091 16,986,960 1,532,387 0.0902 9.000 8.800 9.000 8.800 9.100 169,870 9.0210 0.00%
2019-05-17 0 0.090 0.088 0.090 0.088 0.090 1,552,000 137,176 0.0884 9.000 8.800 9.000 8.800 9.000 15,520 8.8387 0.00%
2019-05-16 0 0.090 0.088 0.090 0.087 0.091 35,313,600 3,183,230 0.0901 9.000 8.800 9.000 8.700 9.100 353,136 9.0142 0.00%
2019-05-15 0 0.090 0.088 0.092 0.087 0.093 79,852,000 7,266,024 0.0910 9.000 8.800 9.200 8.700 9.300 798,520 9.0994 -1.10%
2019-05-14 0 0.091 0.090 0.092 0.084 0.092 59,864,000 5,410,088 0.0904 9.100 9.000 9.200 8.400 9.200 598,640 9.0373 0.00%
2019-05-10 0 0.091 0.090 0.092 0.089 0.092 22,274,000 2,024,810 0.0909 9.100 9.000 9.200 8.900 9.200 222,740 9.0905 -2.15%
2019-05-09 0 0.093 0.090 0.093 0.089 0.094 58,056,000 5,372,824 0.0925 9.300 9.000 9.300 8.900 9.400 580,560 9.2546 3.33%
2019-05-08 0 0.090 0.088 0.090 0.088 0.090 2,928,000 262,568 0.0897 9.000 8.800 9.000 8.800 9.000 29,280 8.9675 -2.17%
2019-05-07 0 0.092 0.090 0.092 0.088 0.095 21,251,200 1,995,385 0.0939 9.200 9.000 9.200 8.800 9.500 212,512 9.3895 2.22%
2019-05-06 0 0.090 0.089 0.090 0.088 0.090 3,776,000 334,280 0.0885 9.000 8.900 9.000 8.800 9.000 37,760 8.8528 0.00%
2019-05-03 0 0.090 0.088 0.090 0.088 0.090 1,800,400 160,064 0.0889 9.000 8.800 9.000 8.800 9.000 18,004 8.8905 0.00%
2019-05-02 0 0.090 0.089 0.090 0.089 0.092 37,112,000 3,344,936 0.0901 9.000 8.900 9.000 8.900 9.200 371,120 9.0131 0.00%
2019-04-30 0 0.090 0.089 0.090 0.088 0.090 14,808,000 1,317,472 0.0890 9.000 8.900 9.000 8.800 9.000 148,080 8.8970 0.00%
2019-04-29 0 0.090 0.088 0.090 0.088 0.091 568,000 50,576 0.0890 9.000 8.800 9.000 8.800 9.100 5,680 8.9042 0.00%
2019-04-26 0 0.090 0.088 0.090 0.088 0.091 3,784,000 340,360 0.0899 9.000 8.800 9.000 8.800 9.100 37,840 8.9947 0.00%
2019-04-25 0 0.090 0.089 0.090 0.088 0.094 43,352,000 3,914,656 0.0903 9.000 8.900 9.000 8.800 9.400 433,520 9.0299 0.00%
2019-04-24 0 0.090 0.090 0.094 0.089 0.096 41,280,000 3,732,832 0.0904 9.000 9.000 9.400 8.900 9.600 412,800 9.0427 -1.10%
2019-04-23 0 0.091 0.091 0.096 0.091 0.094 2,412,000 222,056 0.0921 9.100 9.100 9.600 9.100 9.400 24,120 9.2063 0.00%
2019-04-18 0 0.091 0.091 0.092 0.090 0.096 2,504,000 232,576 0.0929 9.100 9.100 9.200 9.000 9.600 25,040 9.2882 -2.15%
2019-04-17 0 0.093 0.092 0.096 0.090 0.098 10,960,320 1,035,475 0.0945 9.300 9.200 9.600 9.000 9.800 109,603 9.4475 1.09%
2019-04-16 0 0.092 0.090 0.092 0.088 0.092 11,753,600 1,057,742 0.0900 9.200 9.000 9.200 8.800 9.200 117,536 8.9993 0.00%
2019-04-15 0 0.092 0.091 0.094 0.092 0.096 2,080,000 197,168 0.0948 9.200 9.100 9.400 9.200 9.600 20,800 9.4792 0.00%
2019-04-12 0 0.092 0.092 0.096 0.090 0.096 3,119,200 288,696 0.0926 9.200 9.200 9.600 9.000 9.600 31,192 9.2555 0.00%
2019-04-11 0 0.092 0.090 0.094 0.092 0.096 22,392,000 2,118,544 0.0946 9.200 9.000 9.400 9.200 9.600 223,920 9.4612 -3.16%
2019-04-10 0 0.095 0.095 0.096 0.088 0.112 42,452,000 3,960,748 0.0933 9.500 9.500 9.600 8.800 11.20 424,520 9.3299 -10.38%
2019-04-09 0 0.106 0.096 0.106 0.096 0.106 6,245,680 631,647 0.1011 10.60 9.600 10.60 9.600 10.60 62,457 10.113 2.91%
2019-04-08 0 0.103 0.098 0.105 0.093 0.103 56,384,000 5,610,608 0.0995 10.30 9.800 10.50 9.300 10.30 563,840 9.9507 0.98%
2019-04-04 0 0.102 0.102 0.105 - - 0 0 - 10.20 10.20 10.50 - - 0 - 0.99%
2019-04-03 0 0.101 0.101 0.107 0.101 0.101 119,640 12,033 0.1006 10.10 10.10 10.70 10.10 10.10 1,196 10.058 -4.72%
2019-04-02 0 0.106 0.103 0.106 - - 0 0 - 10.60 10.30 10.60 - - 0 - 0.00%
2019-04-01 0 0.106 0.104 0.108 0.100 0.106 836,000 87,244 0.1044 10.60 10.40 10.80 10.00 10.60 8,360 10.436 6.00%
2019-03-29 0 0.100 0.100 0.106 0.100 0.105 101,416,000 10,143,192 0.1000 10.00 10.00 10.60 10.00 10.50 1,014,160 10.002 -0.99%
2019-03-28 0 0.101 0.096 0.105 0.090 0.101 5,744,000 548,712 0.0955 10.10 9.600 10.50 9.000 10.10 57,440 9.5528 0.00%
2019-03-27 0 0.101 0.096 0.101 - - 0 0 - 10.10 9.600 10.10 - - 0 - 0.00%
2019-03-26 0 0.101 0.098 0.102 0.096 0.101 664,000 66,232 0.0997 10.10 9.800 10.20 9.600 10.10 6,640 9.9747 -3.81%
2019-03-25 0 0.105 0.100 0.105 0.091 0.121 12,672,000 1,310,160 0.1034 10.50 10.00 10.50 9.100 12.10 126,720 10.339 -2.78%
2019-03-22 0 0.108 0.103 0.109 0.100 0.109 77,254,400 7,863,803 0.1018 10.80 10.30 10.90 10.00 10.90 772,544 10.179 2.86%
2019-03-21 0 0.105 0.105 0.108 0.105 0.106 32,000 3,376 0.1055 10.50 10.50 10.80 10.50 10.60 320 10.550 -2.78%
2019-03-20 0 0.108 0.105 0.112 - - 0 0 - 10.80 10.50 11.20 - - 0 - 0.00%
2019-03-19 0 0.108 0.101 0.109 0.103 0.110 356,000 36,876 0.1036 10.80 10.10 10.90 10.30 11.00 3,560 10.358 4.85%
2019-03-18 0 0.103 0.091 0.106 0.103 0.109 384,000 40,368 0.1051 10.30 9.100 10.60 10.30 10.90 3,840 10.513 -4.63%
2019-03-15 0 0.108 0.102 0.108 0.100 0.112 58,224,000 6,311,776 0.1084 10.80 10.20 10.80 10.00 11.20 582,240 10.841 -1.82%
2019-03-14 0 0.110 0.107 0.110 0.108 0.112 280,000 30,592 0.1093 11.00 10.70 11.00 10.80 11.20 2,800 10.926 1.85%
2019-03-13 0 0.108 0.104 0.108 0.104 0.108 3,128,000 328,656 0.1051 10.80 10.40 10.80 10.40 10.80 31,280 10.507 0.00%
2019-03-12 0 0.108 0.107 0.108 0.105 0.122 2,432,000 267,912 0.1102 10.80 10.70 10.80 10.50 12.20 24,320 11.016 5.88%
2019-03-11 0 0.102 0.102 0.110 0.098 0.109 66,684,000 7,026,864 0.1054 10.20 10.20 11.00 9.800 10.90 666,840 10.538 7.37%
2019-03-08 0 0.095 0.093 0.095 0.093 0.098 46,416,000 4,476,736 0.0964 9.500 9.300 9.500 9.300 9.800 464,160 9.6448 -2.06%
2019-03-07 0 0.097 0.094 0.098 0.094 0.097 13,064,000 1,235,064 0.0945 9.700 9.400 9.800 9.400 9.700 130,640 9.4539 3.19%
2019-03-06 0 0.094 0.094 0.095 0.094 0.099 16,836,000 1,601,272 0.0951 9.400 9.400 9.500 9.400 9.900 168,360 9.5110 -4.08%
2019-03-05 0 0.098 0.097 0.100 0.098 0.107 20,696,000 2,030,280 0.0981 9.800 9.700 10.00 9.800 10.70 206,960 9.8100 -1.01%
2019-03-04 0 0.099 0.095 0.099 0.094 0.106 11,552,000 1,091,968 0.0945 9.900 9.500 9.900 9.400 10.60 115,520 9.4526 0.00%
2019-03-01 0 0.099 0.097 0.100 0.094 0.103 22,416,000 2,209,280 0.0986 9.900 9.700 10.00 9.400 10.30 224,160 9.8558 -7.48%
2019-02-28 0 0.107 0.105 0.107 0.098 0.113 43,930,400 4,752,688 0.1082 10.70 10.50 10.70 9.800 11.30 439,304 10.819 9.18%
2019-02-27 0 0.098 0.096 0.098 0.095 0.098 544,000 51,720 0.0951 9.800 9.600 9.800 9.500 9.800 5,440 9.5074 -1.01%
2019-02-26 0 0.099 0.093 0.100 0.094 0.100 1,678,800 160,276 0.0955 9.900 9.300 10.00 9.400 10.00 16,788 9.5471 1.02%
2019-02-25 0 0.098 0.097 0.098 0.097 0.100 733,600 71,595 0.0976 9.800 9.700 9.800 9.700 10.00 7,336 9.7594 -2.97%
2019-02-22 0 0.101 0.099 0.101 0.099 0.101 993,200 99,424 0.1001 10.10 9.900 10.10 9.900 10.10 9,932 10.010 0.00%
2019-02-21 0 0.101 0.100 0.101 0.098 0.102 10,568,000 1,058,744 0.1002 10.10 10.00 10.10 9.800 10.20 105,680 10.018 1.00%
2019-02-20 0 0.100 0.099 0.101 0.100 0.105 544,000 54,608 0.1004 10.00 9.900 10.10 10.00 10.50 5,440 10.038 -0.99%
2019-02-19 0 0.101 0.099 0.101 0.097 0.103 544,000 53,720 0.0988 10.10 9.900 10.10 9.700 10.30 5,440 9.8750 0.00%
2019-02-18 0 0.101 0.097 0.101 0.099 0.101 240,000 23,840 0.0993 10.10 9.700 10.10 9.900 10.10 2,400 9.9333 -0.98%
2019-02-15 0 0.102 0.100 0.102 0.102 0.102 128,800 13,132 0.1020 10.20 10.00 10.20 10.20 10.20 1,288 10.196 0.00%
2019-02-14 0 0.102 0.098 0.102 0.099 0.103 160,000 16,192 0.1012 10.20 9.800 10.20 9.900 10.30 1,600 10.120 -0.97%
2019-02-13 0 0.103 0.100 0.103 0.096 0.103 1,424,000 145,152 0.1019 10.30 10.00 10.30 9.600 10.30 14,240 10.193 -5.50%
2019-02-12 0 0.109 0.100 0.109 0.103 0.111 54,624,000 5,947,160 0.1089 10.90 10.00 10.90 10.30 11.10 546,240 10.887 5.83%
2019-02-11 0 0.103 0.101 0.104 0.092 0.110 35,872,000 3,714,768 0.1036 10.30 10.10 10.40 9.200 11.00 358,720 10.356 -6.36%
2019-02-08 0 0.110 0.092 0.110 0.110 0.123 104,000 12,312 0.1184 11.00 9.200 11.00 11.00 12.30 1,040 11.838 0.00%
2019-02-04 0 0.110 0.091 0.118 - - 0 0 - 11.00 9.100 11.80 - - 0 - 0.00%
2019-02-01 0 0.110 0.110 0.116 0.110 0.117 16,280,000 1,823,424 0.1120 11.00 11.00 11.60 11.00 11.70 162,800 11.200 0.00%
2019-01-31 0 0.110 0.104 0.117 0.110 0.127 6,383,200 776,943 0.1217 11.00 10.40 11.70 11.00 12.70 63,832 12.172 -5.17%
2019-01-30 0 0.116 0.107 0.117 0.091 0.117 104,288,800 11,100,252 0.1064 11.60 10.70 11.70 9.100 11.70 1,042,888 10.644 9.43%
2019-01-29 0 0.106 0.102 0.106 0.103 0.110 149,552,000 15,700,328 0.1050 10.60 10.20 10.60 10.30 11.00 1,495,520 10.498 -4.50%
2019-01-28 0 0.111 0.103 0.112 0.102 0.117 123,160,000 13,136,968 0.1067 11.10 10.30 11.20 10.20 11.70 1,231,600 10.667 -1.77%
2019-01-25 0 0.113 0.105 0.113 0.101 0.114 80,000 8,432 0.1054 11.30 10.50 11.30 10.10 11.40 800 10.540 -5.04%
2019-01-24 0 0.119 0.100 0.119 0.119 0.119 9,416,800 1,120,580 0.1190 11.90 10.00 11.90 11.90 11.90 94,168 11.900 -0.83%
2019-01-23 0 0.120 0.090 0.120 0.115 0.125 96,000 11,520 0.1200 12.00 9.000 12.00 11.50 12.50 960 12.000 15.38%
2019-01-22 0 0.104 0.080 0.104 - - 0 0 - 10.40 8.000 10.40 - - 0 - 0.00%
2019-01-21 0 0.104 0.098 0.104 0.090 0.104 5,936,000 566,184 0.0954 10.40 9.800 10.40 9.000 10.40 59,360 9.5381 0.97%
2019-01-18 0 0.103 0.100 0.103 0.100 0.103 1,272,000 128,568 0.1011 10.30 10.00 10.30 10.00 10.30 12,720 10.108 -0.96%
2019-01-17 0 0.104 0.101 0.104 0.100 0.104 65,662,400 6,728,808 0.1025 10.40 10.10 10.40 10.00 10.40 656,624 10.248 0.97%
2019-01-16 0 0.103 0.103 0.104 0.103 0.111 448,000 46,832 0.1045 10.30 10.30 10.40 10.30 11.10 4,480 10.454 -3.74%
2019-01-15 0 0.107 0.103 0.107 0.103 0.110 7,104,000 762,584 0.1073 10.70 10.30 10.70 10.30 11.00 71,040 10.735 -6.14%
2019-01-14 0 0.114 0.106 0.115 0.103 0.117 4,778,400 556,552 0.1165 11.40 10.60 11.50 10.30 11.70 47,784 11.647 1.79%
2019-01-11 0 0.112 0.103 0.112 0.118 0.118 8,000 944 0.1180 11.20 10.30 11.20 11.80 11.80 80 11.800 0.00%
2019-01-10 0 0.112 0.112 0.113 0.103 0.113 10,304,000 1,147,256 0.1113 11.20 11.20 11.30 10.30 11.30 103,040 11.134 -2.61%
2019-01-09 0 0.115 0.100 0.119 0.115 0.118 24,000 2,784 0.1160 11.50 10.00 11.90 11.50 11.80 240 11.600 -4.17%
2019-01-08 0 0.120 0.107 0.120 0.102 0.120 168,000 17,656 0.1051 12.00 10.70 12.00 10.20 12.00 1,680 10.510 -3.23%
2019-01-07 0 0.124 0.109 0.124 0.102 0.129 890,000 110,206 0.1238 12.40 10.90 12.40 10.20 12.90 8,900 12.383 -2.36%
2019-01-04 0 0.127 0.105 0.127 0.127 0.131 3,120,000 408,392 0.1309 12.70 10.50 12.70 12.70 13.10 31,200 13.089 -5.22%
2019-01-03 0 0.134 0.110 0.135 - - 0 0 - 13.40 11.00 13.50 - - 0 - 0.00%
2019-01-02 0 0.134 0.128 0.134 - - 0 0 - 13.40 12.80 13.40 - - 0 - -0.74%
2018-12-31 0 0.135 0.121 0.135 0.120 0.138 48,000 6,096 0.1270 13.50 12.10 13.50 12.00 13.80 480 12.700 12.50%
2018-12-28 0 0.120 0.110 0.120 0.110 0.137 704,800 80,008 0.1135 12.00 11.00 12.00 11.00 13.70 7,048 11.352 0.00%
2018-12-27 0 0.120 0.109 0.120 0.110 0.124 1,596,880 188,792 0.1182 12.00 10.90 12.00 11.00 12.40 15,969 11.823 -4.76%
2018-12-24 0 0.126 0.108 0.126 0.112 0.128 664,000 76,656 0.1154 12.60 10.80 12.60 11.20 12.80 6,640 11.545 9.57%
2018-12-21 0 0.115 0.108 0.120 0.107 0.122 2,040,000 231,488 0.1135 11.50 10.80 12.00 10.70 12.20 20,400 11.347 7.48%
2018-12-20 0 0.107 0.103 0.114 0.102 0.129 3,760,000 404,272 0.1075 10.70 10.30 11.40 10.20 12.90 37,600 10.752 -15.08%
2018-12-19 0 0.126 0.100 0.126 0.126 0.126 24,000 3,024 0.1260 12.60 10.00 12.60 12.60 12.60 240 12.600 -1.56%
2018-12-18 0 0.128 0.111 0.128 0.111 0.133 112,000 12,760 0.1139 12.80 11.10 12.80 11.10 13.30 1,120 11.393 0.00%
2018-12-17 0 0.128 0.113 0.128 - - 0 0 - 12.80 11.30 12.80 - - 0 - -2.29%
2018-12-14 0 0.131 0.111 0.131 0.130 0.134 7,652,800 1,014,753 0.1326 13.10 11.10 13.10 13.00 13.40 76,528 13.260 5.65%
2018-12-13 0 0.124 0.111 0.125 0.124 0.125 6,040,000 749,080 0.1240 12.40 11.10 12.50 12.40 12.50 60,400 12.402 -5.34%
2018-12-12 0 0.131 0.125 0.131 0.101 0.132 160,000 19,384 0.1212 13.10 12.50 13.10 10.10 13.20 1,600 12.115 -2.24%
2018-12-11 0 0.134 0.105 0.134 - - 0 0 - 13.40 10.50 13.40 - - 0 - -0.74%
2018-12-10 0 0.135 0.125 0.135 0.137 0.137 8,000 1,096 0.1370 13.50 12.50 13.50 13.70 13.70 80 13.700 0.00%
2018-12-07 0 0.135 0.120 0.135 0.128 0.138 160,000 21,136 0.1321 13.50 12.00 13.50 12.80 13.80 1,600 13.210 8.00%
2018-12-06 0 0.125 0.110 0.125 0.116 0.125 376,000 44,352 0.1180 12.50 11.00 12.50 11.60 12.50 3,760 11.796 6.84%
2018-12-05 0 0.117 0.104 0.117 0.109 0.117 1,968,000 215,200 0.1093 11.70 10.40 11.70 10.90 11.70 19,680 10.935 2.63%
2018-12-04 0 0.114 0.102 0.114 0.115 0.120 5,744,000 660,600 0.1150 11.40 10.20 11.40 11.50 12.00 57,440 11.501 4.59%
2018-12-03 0 0.109 0.102 0.109 0.102 0.110 1,844,400 200,850 0.1089 10.90 10.20 10.90 10.20 11.00 18,444 10.890 -0.91%
2018-11-30 0 0.110 0.104 0.110 0.109 0.110 8,248,000 899,040 0.1090 11.00 10.40 11.00 10.90 11.00 82,480 10.900 -0.90%
2018-11-29 0 0.111 0.109 0.112 0.099 0.120 31,775,600 3,433,331 0.1080 11.10 10.90 11.20 9.900 12.00 317,756 10.805 -4.31%
2018-11-28 0 0.116 0.103 0.104 0.101 0.117 6,895,200 731,536 0.1061 11.60 10.30 10.40 10.10 11.70 68,952 10.609 -0.85%
2018-11-27 0 0.117 0.110 0.117 0.110 0.120 432,000 48,184 0.1115 11.70 11.00 11.70 11.00 12.00 4,320 11.154 -0.85%
2018-11-26 0 0.118 0.114 0.119 0.118 0.118 32,000 3,776 0.1180 11.80 11.40 11.90 11.80 11.80 320 11.800 -1.67%
2018-11-23 0 0.120 0.114 0.120 0.117 0.121 4,724,400 566,137 0.1198 12.00 11.40 12.00 11.70 12.10 47,244 11.983 0.00%
2018-11-22 0 0.120 0.116 0.120 0.110 0.121 8,400,000 1,011,376 0.1204 12.00 11.60 12.00 11.00 12.10 84,000 12.040 -0.83%
2018-11-21 0 0.121 0.117 0.124 0.116 0.125 304,000 36,496 0.1201 12.10 11.70 12.40 11.60 12.50 3,040 12.005 0.00%
2018-11-20 0 0.121 0.120 0.132 0.111 0.121 496,000 59,744 0.1205 12.10 12.00 13.20 11.10 12.10 4,960 12.045 0.00%
2018-11-19 0 0.121 0.121 0.122 0.111 0.122 344,000 40,096 0.1166 12.10 12.10 12.20 11.10 12.20 3,440 11.656 -0.82%
2018-11-16 0 0.122 0.113 0.122 0.123 0.123 24,000 2,952 0.1230 12.20 11.30 12.20 12.30 12.30 240 12.300 -0.81%
2018-11-15 0 0.123 0.113 0.123 - - 0 0 - 12.30 11.30 12.30 - - 0 - 0.00%
2018-11-14 0 0.123 0.115 0.123 0.123 0.136 32,768,000 4,222,600 0.1289 12.30 11.50 12.30 12.30 13.60 327,680 12.886 -3.15%
2018-11-13 0 0.127 0.126 0.140 0.127 0.127 13,600 1,587 0.1167 12.70 12.60 14.00 12.70 12.70 136 11.669 -0.78%
2018-11-12 0 0.128 0.114 0.128 0.128 0.140 5,064,000 648,288 0.1280 12.80 11.40 12.80 12.80 14.00 50,640 12.802 0.00%
2018-11-09 0 0.128 0.113 0.128 0.130 0.130 32,000 4,160 0.1300 12.80 11.30 12.80 13.00 13.00 320 13.000 0.00%
2018-11-08 0 0.128 0.128 0.142 0.128 0.140 16,000 2,144 0.1340 12.80 12.80 14.20 12.80 14.00 160 13.400 0.00%
2018-11-07 0 0.128 0.113 0.132 0.128 0.132 72,000 9,248 0.1284 12.80 11.30 13.20 12.80 13.20 720 12.844 -5.19%
2018-11-06 0 0.135 0.122 0.140 0.134 0.140 18,420,800 2,535,292 0.1376 13.50 12.20 14.00 13.40 14.00 184,208 13.763 -3.57%
2018-11-05 0 0.140 0.132 0.148 0.130 0.150 3,304,000 491,024 0.1486 14.00 13.20 14.80 13.00 15.00 33,040 14.862 -11.39%
2018-11-02 0 0.158 0.143 0.158 0.140 0.158 7,065,200 1,051,292 0.1488 15.80 14.30 15.80 14.00 15.80 70,652 14.880 0.00%
2018-11-01 0 0.158 0.134 0.158 0.150 0.159 7,792,800 1,176,244 0.1509 15.80 13.40 15.80 15.00 15.90 77,928 15.094 5.33%
2018-10-31 0 0.150 0.150 0.160 0.111 0.160 25,536,000 3,082,448 0.1207 15.00 15.00 16.00 11.10 16.00 255,360 12.071 17.19%
2018-10-30 0 0.128 0.115 0.129 0.113 0.128 15,464,000 1,784,568 0.1154 12.80 11.50 12.90 11.30 12.80 154,640 11.540 -7.91%
2018-10-29 0 0.139 0.111 0.139 0.125 0.139 16,000 2,112 0.1320 13.90 11.10 13.90 12.50 13.90 160 13.200 0.00%
2018-10-26 0 0.139 0.136 0.139 0.110 0.142 5,240,000 608,496 0.1161 13.90 13.60 13.90 11.00 14.20 52,400 11.613 6.92%
2018-10-25 0 0.130 0.127 0.130 0.121 0.140 6,980,000 913,980 0.1309 13.00 12.70 13.00 12.10 14.00 69,800 13.094 -8.45%
2018-10-24 0 0.142 0.138 0.142 0.131 0.150 19,928,000 2,846,320 0.1428 14.20 13.80 14.20 13.10 15.00 199,280 14.283 -3.40%
2018-10-23 0 0.147 0.145 0.147 0.147 0.149 3,032,000 445,744 0.1470 14.70 14.50 14.70 14.70 14.90 30,320 14.701 -2.00%
2018-10-22 0 0.150 0.147 0.150 0.140 0.150 4,748,000 706,788 0.1489 15.00 14.70 15.00 14.00 15.00 47,480 14.886 0.00%
2018-10-19 0 0.150 0.148 0.150 0.148 0.150 11,128,000 1,664,888 0.1496 15.00 14.80 15.00 14.80 15.00 111,280 14.961 -0.66%
2018-10-18 0 0.151 0.150 0.151 0.150 0.164 5,040,000 819,680 0.1626 15.10 15.00 15.10 15.00 16.40 50,400 16.263 -9.04%
2018-10-16 0 0.166 0.160 0.167 0.131 0.166 6,408,000 951,008 0.1484 16.60 16.00 16.70 13.10 16.60 64,080 14.841 9.93%
2018-10-15 0 0.151 0.148 0.151 0.148 0.151 12,564,000 1,890,940 0.1505 15.10 14.80 15.10 14.80 15.10 125,640 15.050 -0.66%
2018-10-12 0 0.152 0.151 0.152 0.149 0.152 14,384,000 2,160,176 0.1502 15.20 15.10 15.20 14.90 15.20 143,840 15.018 1.33%
2018-10-11 0 0.150 0.149 0.158 0.144 0.158 36,455,000 5,529,943 0.1517 15.00 14.90 15.80 14.40 15.80 364,550 15.169 -5.66%
2018-10-10 0 0.159 0.152 0.159 0.150 0.160 33,448,000 5,285,656 0.1580 15.90 15.20 15.90 15.00 16.00 334,480 15.803 -5.36%
2018-10-09 0 0.168 0.160 0.168 0.156 0.168 33,200,000 5,263,232 0.1585 16.80 16.00 16.80 15.60 16.80 332,000 15.853 5.00%
2018-10-08 0 0.160 0.153 0.160 0.156 0.164 10,432,080 1,687,731 0.1618 16.00 15.30 16.00 15.60 16.40 104,321 16.178 -4.76%
2018-10-05 0 0.168 0.161 0.168 0.161 0.169 2,894,000 488,460 0.1688 16.80 16.10 16.80 16.10 16.90 28,940 16.878 -4.00%
2018-10-04 0 0.175 0.161 0.175 0.160 0.175 25,560,000 4,114,192 0.1610 17.50 16.10 17.50 16.00 17.50 255,600 16.096 4.17%
2018-10-03 0 0.168 0.168 0.169 0.168 0.169 12,976,001 2,181,608 0.1681 16.80 16.80 16.90 16.80 16.90 129,760 16.813 -1.18%
2018-10-02 0 0.170 0.160 0.170 0.168 0.173 10,896,000 1,870,992 0.1717 17.00 16.00 17.00 16.80 17.30 108,960 17.171 0.00%
2018-09-28 0 0.170 0.168 0.170 0.169 0.171 7,436,000 1,263,456 0.1699 17.00 16.80 17.00 16.90 17.10 74,360 16.991 -2.86%
2018-09-27 0 0.175 0.170 0.175 0.170 0.181 14,912,000 2,592,888 0.1739 17.50 17.00 17.50 17.00 18.10 149,120 17.388 -2.78%
2018-09-26 0 0.180 0.170 0.180 0.170 0.180 3,696,000 650,280 0.1759 18.00 17.00 18.00 17.00 18.00 36,960 17.594 1.12%
2018-09-24 0 0.178 0.170 0.179 0.178 0.185 17,568,000 3,154,576 0.1796 17.80 17.00 17.90 17.80 18.50 175,680 17.956 -1.11%
2018-09-21 0 0.180 0.178 0.180 0.180 0.187 7,144,000 1,328,400 0.1859 18.00 17.80 18.00 18.00 18.70 71,440 18.595 -4.26%
2018-09-20 0 0.188 0.174 0.189 0.169 0.189 9,396,000 1,657,520 0.1764 18.80 17.40 18.90 16.90 18.90 93,960 17.641 4.44%
2018-09-19 0 0.180 0.173 0.180 0.178 0.190 11,376,000 2,068,144 0.1818 18.00 17.30 18.00 17.80 19.00 113,760 18.180 -5.76%
2018-09-18 0 0.191 0.174 0.191 0.193 0.196 3,752,000 724,664 0.1931 19.10 17.40 19.10 19.30 19.60 37,520 19.314 -3.54%
2018-09-17 0 0.198 0.174 0.198 0.183 0.200 208,000 40,648 0.1954 19.80 17.40 19.80 18.30 20.00 2,080 19.542 8.20%
2018-09-14 0 0.183 0.182 0.183 0.183 0.188 19,680,000 3,680,720 0.1870 18.30 18.20 18.30 18.30 18.80 196,800 18.703 0.55%
2018-09-13 0 0.182 0.175 0.184 0.176 0.185 17,000,000 3,049,536 0.1794 18.20 17.50 18.40 17.60 18.50 170,000 17.938 -2.15%
2018-09-12 0 0.186 0.174 0.186 0.172 0.188 9,832,000 1,782,528 0.1813 18.60 17.40 18.60 17.20 18.80 98,320 18.130 3.33%
2018-09-11 0 0.180 0.171 0.180 0.170 0.181 15,056,000 2,654,312 0.1763 18.00 17.10 18.00 17.00 18.10 150,560 17.630 0.00%
2018-09-10 0 0.180 0.170 0.180 0.165 0.180 20,296,000 3,529,064 0.1739 18.00 17.00 18.00 16.50 18.00 202,960 17.388 0.00%
2018-09-07 0 0.180 0.183 0.189 0.168 0.200 21,408,000 3,923,848 0.1833 18.00 18.30 18.90 16.80 20.00 214,080 18.329 -12.62%
2018-09-06 0 0.206 0.203 0.207 0.203 0.234 51,128,000 11,415,008 0.2233 20.60 20.30 20.70 20.30 23.40 511,280 22.326 -12.34%
2018-09-05 0 0.235 0.225 0.235 0.235 0.238 26,080,000 6,167,144 0.2365 23.50 22.50 23.50 23.50 23.80 260,800 23.647 0.86%
2018-09-04 0 0.233 0.228 0.234 0.233 0.234 36,952,000 8,615,432 0.2332 23.30 22.80 23.40 23.30 23.40 369,520 23.315 -1.27%
2018-09-03 0 0.236 0.227 0.236 0.225 0.238 23,768,000 5,599,128 0.2356 23.60 22.70 23.60 22.50 23.80 237,680 23.557 -1.26%
2018-08-31 0 0.239 0.222 0.239 0.225 0.241 38,640,000 9,151,912 0.2369 23.90 22.20 23.90 22.50 24.10 386,400 23.685 2.58%
2018-08-30 0 0.233 0.218 0.233 0.211 0.240 5,839,000 1,278,500 0.2190 23.30 21.80 23.30 21.10 24.00 58,390 21.896 -2.92%
2018-08-29 0 0.240 0.230 0.240 0.242 0.245 2,016,000 491,896 0.2440 24.00 23.00 24.00 24.20 24.50 20,160 24.400 3.00%
2018-08-28 0 0.233 0.225 0.233 0.232 0.248 4,472,000 1,083,432 0.2423 23.30 22.50 23.30 23.20 24.80 44,720 24.227 -5.67%
2018-08-27 0 0.247 0.243 0.247 0.246 0.247 5,248,000 1,291,016 0.2460 24.70 24.30 24.70 24.60 24.70 52,480 24.600 0.00%
2018-08-24 0 0.247 0.243 0.247 0.243 0.248 4,994,000 1,232,396 0.2468 24.70 24.30 24.70 24.30 24.80 49,940 24.678 0.00%
2018-08-23 0 0.247 0.243 0.247 0.243 0.247 5,440,000 1,343,648 0.2470 24.70 24.30 24.70 24.30 24.70 54,400 24.699 0.00%
2018-08-22 0 0.247 0.243 0.248 0.244 0.248 17,544,000 4,315,608 0.2460 24.70 24.30 24.80 24.40 24.80 175,440 24.599 0.00%
2018-08-21 0 0.247 0.243 0.247 0.243 0.247 4,018,000 990,244 0.2465 24.70 24.30 24.70 24.30 24.70 40,180 24.645 0.00%
2018-08-20 0 0.247 0.243 0.247 0.242 0.248 12,668,000 3,136,728 0.2476 24.70 24.30 24.70 24.20 24.80 126,680 24.761 0.00%
2018-08-17 0 0.247 0.242 0.247 0.246 0.247 8,440,000 2,076,248 0.2460 24.70 24.20 24.70 24.60 24.70 84,400 24.600 -0.40%
2018-08-16 0 0.248 0.242 0.248 0.242 0.248 9,128,000 2,250,704 0.2466 24.80 24.20 24.80 24.20 24.80 91,280 24.657 -2.75%
2018-08-15 0 0.255 0.250 0.255 0.246 0.255 6,384,000 1,586,088 0.2484 25.50 25.00 25.50 24.60 25.50 63,840 24.845 2.00%
2018-08-14 0 0.250 0.242 0.250 0.242 0.250 556,400 137,548 0.2472 25.00 24.20 25.00 24.20 25.00 5,564 24.721 -1.96%
2018-08-13 0 0.255 0.245 0.255 0.242 0.255 3,296,000 817,224 0.2479 25.50 24.50 25.50 24.20 25.50 32,960 24.794 -1.92%
2018-08-10 0 0.260 0.250 0.260 0.245 0.260 18,874,000 4,675,526 0.2477 26.00 25.00 26.00 24.50 26.00 188,740 24.772 4.84%
2018-08-09 0 0.248 0.242 0.248 0.240 0.248 13,294,000 3,282,028 0.2469 24.80 24.20 24.80 24.00 24.80 132,940 24.688 0.00%
2018-08-08 0 0.248 0.242 0.248 0.247 0.248 8,952,000 2,217,776 0.2477 24.80 24.20 24.80 24.70 24.80 89,520 24.774 -0.40%
2018-08-07 0 0.249 0.241 0.249 0.247 0.249 14,512,000 3,592,608 0.2476 24.90 24.10 24.90 24.70 24.90 145,120 24.756 0.40%
2018-08-06 0 0.248 0.243 0.248 0.247 0.249 3,904,000 969,000 0.2482 24.80 24.30 24.80 24.70 24.90 39,040 24.821 0.40%
2018-08-03 0 0.247 0.238 0.250 0.237 0.250 12,120,000 2,996,248 0.2472 24.70 23.80 25.00 23.70 25.00 121,200 24.722 -1.20%
2018-08-02 0 0.250 0.249 0.250 0.240 0.250 4,974,400 1,215,544 0.2444 25.00 24.90 25.00 24.00 25.00 49,744 24.436 1.21%
2018-08-01 0 0.247 0.242 0.247 0.241 0.249 7,680,000 1,901,368 0.2476 24.70 24.20 24.70 24.10 24.90 76,800 24.757 0.00%
2018-07-31 0 0.247 0.236 0.247 0.236 0.248 6,496,000 1,567,968 0.2414 24.70 23.60 24.70 23.60 24.80 64,960 24.137 -0.40%
2018-07-30 0 0.248 0.240 0.248 0.240 0.250 10,630,000 2,644,482 0.2488 24.80 24.00 24.80 24.00 25.00 106,300 24.878 0.81%
2018-07-27 0 0.246 0.234 0.246 0.244 0.250 9,784,000 2,418,304 0.2472 24.60 23.40 24.60 24.40 25.00 97,840 24.717 0.41%
2018-07-26 0 0.245 0.232 0.245 0.243 0.247 15,392,000 3,784,640 0.2459 24.50 23.20 24.50 24.30 24.70 153,920 24.588 -1.21%
2018-07-25 0 0.248 0.237 0.248 0.235 0.249 21,838,000 5,407,912 0.2476 24.80 23.70 24.80 23.50 24.90 218,380 24.764 -0.40%
2018-07-24 0 0.249 0.236 0.249 0.242 0.249 13,180,000 3,257,516 0.2472 24.90 23.60 24.90 24.20 24.90 131,800 24.716 0.00%
2018-07-23 0 0.249 0.240 0.249 0.249 0.249 6,136,000 1,527,864 0.2490 24.90 24.00 24.90 24.90 24.90 61,360 24.900 -0.40%
2018-07-20 0 0.250 0.243 0.250 0.241 0.260 7,968,000 1,981,800 0.2487 25.00 24.30 25.00 24.10 26.00 79,680 24.872 1.21%
2018-07-19 0 0.247 0.236 0.247 0.230 0.248 6,403,200 1,491,976 0.2330 24.70 23.60 24.70 23.00 24.80 64,032 23.300 2.92%
2018-07-18 0 0.240 0.228 0.238 0.225 0.241 9,848,000 2,357,592 0.2394 24.00 22.80 23.80 22.50 24.10 98,480 23.940 0.00%
2018-07-17 0 0.240 0.224 0.240 0.237 0.242 5,432,000 1,308,312 0.2409 24.00 22.40 24.00 23.70 24.20 54,320 24.085 -2.04%
2018-07-16 0 0.245 0.237 0.246 0.245 0.248 7,912,000 1,954,104 0.2470 24.50 23.70 24.60 24.50 24.80 79,120 24.698 1.24%
2018-07-13 0 0.242 0.236 0.242 0.236 0.245 318,400 76,408 0.2400 24.20 23.60 24.20 23.60 24.50 3,184 23.997 2.54%
2018-07-12 0 0.236 0.236 0.245 0.234 0.248 16,265,960 3,906,173 0.2401 23.60 23.60 24.50 23.40 24.80 162,660 24.014 -2.07%
2018-07-11 0 0.241 0.235 0.242 0.239 0.241 27,184,000 6,547,016 0.2408 24.10 23.50 24.20 23.90 24.10 271,840 24.084 -0.82%
2018-07-10 0 0.243 0.236 0.245 0.236 0.244 14,572,000 3,496,568 0.2400 24.30 23.60 24.50 23.60 24.40 145,720 23.995 -1.22%
2018-07-09 0 0.246 0.236 0.247 0.246 0.247 34,104,000 8,415,584 0.2468 24.60 23.60 24.70 24.60 24.70 341,040 24.676 -0.81%
2018-07-06 0 0.248 0.235 0.248 0.232 0.248 46,944,000 11,294,680 0.2406 24.80 23.50 24.80 23.20 24.80 469,440 24.060 1.22%
2018-07-05 0 0.245 0.232 0.245 0.232 0.247 3,996,000 982,858 0.2460 24.50 23.20 24.50 23.20 24.70 39,960 24.596 0.00%
2018-07-04 0 0.245 0.236 0.245 0.247 0.248 3,920,000 970,160 0.2475 24.50 23.60 24.50 24.70 24.80 39,200 24.749 2.08%
2018-07-03 0 0.240 0.238 0.240 0.235 0.250 15,292,000 3,659,764 0.2393 24.00 23.80 24.00 23.50 25.00 152,920 23.933 -3.61%
2018-06-29 0 0.249 0.246 0.249 0.235 0.249 6,824,000 1,632,336 0.2392 24.90 24.60 24.90 23.50 24.90 68,240 23.921 3.75%
2018-06-28 0 0.240 0.235 0.240 0.235 0.246 20,632,000 4,964,984 0.2406 24.00 23.50 24.00 23.50 24.60 206,320 24.064 -2.44%
2018-06-27 0 0.246 0.222 0.246 0.246 0.247 21,992,000 5,414,024 0.2462 24.60 22.20 24.60 24.60 24.70 219,920 24.618 0.82%
2018-06-26 0 0.244 0.232 0.245 0.231 0.247 17,790,000 4,360,498 0.2451 24.40 23.20 24.50 23.10 24.70 177,900 24.511 -0.41%
2018-06-25 0 0.245 0.233 0.245 0.230 0.245 9,371,075 2,163,117 0.2308 24.50 23.30 24.50 23.00 24.50 93,711 23.083 -1.61%
2018-06-22 0 0.249 0.233 0.249 0.240 0.250 351,200 86,296 0.2457 24.90 23.30 24.90 24.00 25.00 3,512 24.572 -0.40%
2018-06-21 0 0.250 0.235 0.250 0.232 0.250 4,136,000 1,033,520 0.2499 25.00 23.50 25.00 23.20 25.00 41,360 24.988 0.40%
2018-06-20 0 0.249 0.235 0.250 0.240 0.250 6,632,000 1,650,296 0.2488 24.90 23.50 25.00 24.00 25.00 66,320 24.884 3.32%
2018-06-19 0 0.241 0.235 0.241 0.230 0.241 5,038,000 1,213,492 0.2409 24.10 23.50 24.10 23.00 24.10 50,380 24.087 -0.82%
2018-06-15 0 0.243 0.235 0.244 0.235 0.250 25,867,600 6,200,180 0.2397 24.30 23.50 24.40 23.50 25.00 258,676 23.969 -8.30%
2018-06-14 0 0.265 0.250 0.270 0.250 0.265 11,172,000 2,950,720 0.2641 26.50 25.00 27.00 25.00 26.50 111,720 26.412 1.92%
2018-06-13 0 0.260 0.250 0.260 0.245 0.265 13,900,000 3,580,132 0.2576 26.00 25.00 26.00 24.50 26.50 139,000 25.756 1.96%
2018-06-12 0 0.255 0.245 0.255 0.245 0.255 20,192,000 5,097,800 0.2525 25.50 24.50 25.50 24.50 25.50 201,920 25.247 2.00%
2018-06-11 0 0.250 0.245 0.250 0.245 0.265 27,520,000 6,952,912 0.2526 25.00 24.50 25.00 24.50 26.50 275,200 25.265 -1.96%
2018-06-08 0 0.255 0.250 0.255 0.242 0.255 11,280,000 2,802,136 0.2484 25.50 25.00 25.50 24.20 25.50 112,800 24.842 2.00%
2018-06-07 0 0.250 0.242 0.250 0.242 0.270 4,200,000 1,049,680 0.2499 25.00 24.20 25.00 24.20 27.00 42,000 24.992 3.31%
2018-06-06 0 0.242 0.230 0.242 0.222 0.242 9,688,880 2,249,164 0.2321 24.20 23.00 24.20 22.20 24.20 96,889 23.214 4.31%
2018-06-05 0 0.232 0.230 0.232 0.220 0.233 13,064,000 3,017,944 0.2310 23.20 23.00 23.20 22.00 23.30 130,640 23.101 0.43%
2018-06-04 0 0.231 0.231 0.238 0.220 0.231 8,708,000 1,998,440 0.2295 23.10 23.10 23.80 22.00 23.10 87,080 22.949 -3.35%
2018-06-01 0 0.239 0.219 0.239 - - 0 0 - 23.90 21.90 23.90 - - 0 - -0.42%
2018-05-31 0 0.240 0.237 0.240 0.200 0.248 47,048,000 9,582,576 0.2037 24.00 23.70 24.00 20.00 24.80 470,480 20.368 7.14%
2018-05-30 0 0.224 0.220 0.225 0.217 0.235 3,656,000 841,376 0.2301 22.40 22.00 22.50 21.70 23.50 36,560 23.014 -2.61%
2018-05-29 0 0.230 0.230 0.240 0.230 0.240 16,824,000 3,894,128 0.2315 23.00 23.00 24.00 23.00 24.00 168,240 23.146 2.22%
2018-05-28 0 0.225 0.225 0.229 0.222 0.230 16,864,000 3,784,424 0.2244 22.50 22.50 22.90 22.20 23.00 168,640 22.441 -2.17%
2018-05-25 0 0.230 0.225 0.231 0.225 0.237 36,932,000 8,563,828 0.2319 23.00 22.50 23.10 22.50 23.70 369,320 23.188 -7.26%
2018-05-24 0 0.248 0.232 0.248 0.230 0.248 3,236,000 795,116 0.2457 24.80 23.20 24.80 23.00 24.80 32,360 24.571 6.44%
2018-05-23 0 0.233 0.233 0.236 0.232 0.241 7,040,800 1,668,701 0.2370 23.30 23.30 23.60 23.20 24.10 70,408 23.700 -4.51%
2018-05-21 0 0.244 0.240 0.248 0.243 0.249 18,671,000 4,585,923 0.2456 24.40 24.00 24.80 24.30 24.90 186,710 24.562 0.41%
2018-05-18 0 0.243 0.238 0.243 0.237 0.250 52,664,000 12,780,888 0.2427 24.30 23.80 24.30 23.70 25.00 526,640 24.269 4.74%
2018-05-17 0 0.232 0.232 0.234 0.232 0.249 72,918,000 17,126,118 0.2349 23.20 23.20 23.40 23.20 24.90 729,180 23.487 -5.69%
2018-05-16 0 0.246 0.240 0.246 0.240 0.250 24,784,000 6,011,384 0.2426 24.60 24.00 24.60 24.00 25.00 247,840 24.255 0.00%
2018-05-15 0 0.246 0.230 0.246 0.241 0.249 1,270,400 307,947 0.2424 24.60 23.00 24.60 24.10 24.90 12,704 24.240 -1.60%
2018-05-14 0 0.250 0.244 0.250 0.250 0.250 256,000 64,000 0.2500 25.00 24.40 25.00 25.00 25.00 2,560 25.000 0.00%
2018-05-11 0 0.250 0.250 0.255 0.249 0.250 5,632,000 1,407,840 0.2500 25.00 25.00 25.50 24.90 25.00 56,320 24.997 0.00%
2018-05-10 0 0.250 0.249 0.250 0.249 0.250 2,043,200 509,888 0.2496 25.00 24.90 25.00 24.90 25.00 20,432 24.955 0.00%
2018-05-09 0 0.250 0.250 0.255 0.250 0.260 5,209,200 1,305,848 0.2507 25.00 25.00 25.50 25.00 26.00 52,092 25.068 -1.96%
2018-05-08 0 0.255 0.250 0.255 0.255 0.255 4,120,000 1,050,600 0.2550 25.50 25.00 25.50 25.50 25.50 41,200 25.500 0.00%
2018-05-07 0 0.255 0.255 0.260 0.241 0.265 14,016,000 3,576,728 0.2552 25.50 25.50 26.00 24.10 26.50 140,160 25.519 -1.92%
2018-05-04 0 0.260 0.250 0.260 0.255 0.260 96,000 24,760 0.2579 26.00 25.00 26.00 25.50 26.00 960 25.792 0.00%
2018-05-03 0 0.260 0.250 0.260 0.250 0.270 5,720,000 1,476,040 0.2580 26.00 25.00 26.00 25.00 27.00 57,200 25.805 -1.89%
2018-05-02 0 0.265 0.255 0.265 0.250 0.265 2,089,200 538,340 0.2577 26.50 25.50 26.50 25.00 26.50 20,892 25.768 -5.36%
2018-04-30 0 0.280 0.260 0.280 0.265 0.285 2,320,000 627,200 0.2703 28.00 26.00 28.00 26.50 28.50 23,200 27.034 3.70%
2018-04-27 0 0.270 0.260 0.270 0.260 0.270 1,208,000 317,720 0.2630 27.00 26.00 27.00 26.00 27.00 12,080 26.301 0.00%
2018-04-26 0 0.270 0.260 0.270 0.260 0.270 1,742,400 457,848 0.2628 27.00 26.00 27.00 26.00 27.00 17,424 26.277 0.00%
2018-04-25 0 0.270 0.260 0.270 0.260 0.275 560,000 149,440 0.2669 27.00 26.00 27.00 26.00 27.50 5,600 26.686 -1.82%
2018-04-24 0 0.275 0.270 0.275 0.255 0.275 7,561,600 1,967,208 0.2602 27.50 27.00 27.50 25.50 27.50 75,616 26.016 7.84%
2018-04-23 0 0.255 0.255 0.260 0.255 0.265 144,000 36,960 0.2567 25.50 25.50 26.00 25.50 26.50 1,440 25.667 -5.56%
2018-04-20 0 0.270 0.255 0.270 0.255 0.270 1,312,000 343,320 0.2617 27.00 25.50 27.00 25.50 27.00 13,120 26.168 0.00%
2018-04-19 0 0.270 0.260 0.275 0.265 0.275 19,928,000 5,367,000 0.2693 27.00 26.00 27.50 26.50 27.50 199,280 26.932 1.89%
2018-04-18 0 0.265 0.260 0.265 0.260 0.270 10,288,000 2,727,974 0.2652 26.50 26.00 26.50 26.00 27.00 102,880 26.516 -1.85%
2018-04-17 0 0.270 0.260 0.270 0.265 0.280 7,128,000 1,959,880 0.2750 27.00 26.00 27.00 26.50 28.00 71,280 27.496 -1.82%
2018-04-16 0 0.275 0.270 0.275 0.270 0.275 2,442,000 668,730 0.2738 27.50 27.00 27.50 27.00 27.50 24,420 27.385 0.00%
2018-04-13 0 0.275 0.265 0.275 0.250 0.275 3,584,000 954,840 0.2664 27.50 26.50 27.50 25.00 27.50 35,840 26.642 7.84%
2018-04-12 0 0.255 0.255 0.260 0.255 0.270 4,584,000 1,233,920 0.2692 25.50 25.50 26.00 25.50 27.00 45,840 26.918 -5.56%
2018-04-11 0 0.270 0.260 0.270 0.265 0.280 402,000 109,540 0.2725 27.00 26.00 27.00 26.50 28.00 4,020 27.249 0.00%
2018-04-10 0 0.270 0.265 0.270 0.270 0.285 3,467,600 967,820 0.2791 27.00 26.50 27.00 27.00 28.50 34,676 27.910 -1.82%
2018-04-09 0 0.275 0.270 0.275 - - 0 0 - 27.50 27.00 27.50 - - 0 - 0.00%
2018-04-06 0 0.275 0.270 0.280 0.265 0.280 4,194,400 1,164,877 0.2777 27.50 27.00 28.00 26.50 28.00 41,944 27.772 1.85%
2018-04-04 0 0.270 0.270 0.285 0.265 0.290 15,152,000 4,275,560 0.2822 27.00 27.00 28.50 26.50 29.00 151,520 28.218 -3.57%
2018-04-03 0 0.280 0.265 0.280 0.265 0.280 3,675,000 1,019,350 0.2774 28.00 26.50 28.00 26.50 28.00 36,750 27.737 0.00%
2018-03-29 0 0.280 0.280 0.285 0.270 0.280 42,030,000 11,593,440 0.2758 28.00 28.00 28.50 27.00 28.00 420,300 27.584 1.82%
2018-03-28 0 0.275 0.270 0.280 0.270 0.275 18,239,000 4,987,620 0.2735 27.50 27.00 28.00 27.00 27.50 182,390 27.346 0.00%
2018-03-27 0 0.275 0.255 0.275 0.260 0.280 7,363,000 2,021,360 0.2745 27.50 25.50 27.50 26.00 28.00 73,630 27.453 5.77%
2018-03-26 0 0.260 0.260 0.265 0.255 0.265 4,662,160 1,229,368 0.2637 26.00 26.00 26.50 25.50 26.50 46,622 26.369 4.00%
2018-03-23 0 0.250 0.250 0.255 0.250 0.265 684,400 179,412 0.2621 25.00 25.00 25.50 25.00 26.50 6,844 26.214 -5.66%
2018-03-22 0 0.265 0.260 0.265 0.265 0.265 8,000 2,120 0.2650 26.50 26.00 26.50 26.50 26.50 80 26.500 0.00%
2018-03-21 0 0.265 0.260 0.270 0.260 0.270 1,194,000 317,100 0.2656 26.50 26.00 27.00 26.00 27.00 11,940 26.558 0.00%
2018-03-20 0 0.265 0.265 0.275 0.265 0.265 92,000 24,340 0.2646 26.50 26.50 27.50 26.50 26.50 920 26.457 -1.85%
2018-03-19 0 0.270 0.265 0.275 0.260 0.275 2,160,698 583,548 0.2701 27.00 26.50 27.50 26.00 27.50 21,607 27.007 0.00%
2018-03-16 0 0.270 0.265 0.270 0.265 0.270 2,360,000 626,000 0.2653 27.00 26.50 27.00 26.50 27.00 23,600 26.525 0.00%
2018-03-15 0 0.270 0.260 0.270 0.260 0.270 42,494,000 11,275,990 0.2654 27.00 26.00 27.00 26.00 27.00 424,940 26.535 3.85%
2018-03-14 0 0.260 0.260 0.265 0.260 0.265 20,168,000 5,344,320 0.2650 26.00 26.00 26.50 26.00 26.50 201,680 26.499 -1.89%
2018-03-13 0 0.265 0.265 0.270 0.265 0.265 10,200 2,640 0.2588 26.50 26.50 27.00 26.50 26.50 102 25.882 0.00%
2018-03-12 0 0.265 0.265 0.270 0.260 0.265 102,800 26,754 0.2603 26.50 26.50 27.00 26.00 26.50 1,028 26.025 -1.85%
2018-03-09 0 0.270 0.270 0.275 0.260 0.260 816,000 212,160 0.2600 27.00 27.00 27.50 26.00 26.00 8,160 26.000 3.85%
2018-03-08 0 0.260 0.255 0.270 0.255 0.265 334,400 87,392 0.2613 26.00 25.50 27.00 25.50 26.50 3,344 26.134 0.00%
2018-03-07 0 0.260 0.260 0.265 0.255 0.260 440,000 114,360 0.2599 26.00 26.00 26.50 25.50 26.00 4,400 25.991 0.00%
2018-03-06 0 0.260 0.260 0.265 0.260 0.270 6,020,000 1,597,800 0.2654 26.00 26.00 26.50 26.00 27.00 60,200 26.542 -1.89%
2018-03-05 0 0.265 0.260 0.265 0.260 0.265 670,400 176,160 0.2628 26.50 26.00 26.50 26.00 26.50 6,704 26.277 0.00%
2018-03-02 0 0.265 0.265 0.270 0.260 0.270 240,000 63,080 0.2628 26.50 26.50 27.00 26.00 27.00 2,400 26.283 0.00%
2018-03-01 0 0.265 0.265 0.270 0.265 0.270 238,000 64,100 0.2693 26.50 26.50 27.00 26.50 27.00 2,380 26.933 -1.85%
2018-02-28 0 0.270 0.270 0.275 0.265 0.290 18,868,000 5,101,840 0.2704 27.00 27.00 27.50 26.50 29.00 188,680 27.040 0.00%
2018-02-27 0 0.270 0.260 0.270 0.249 0.270 2,066,000 532,916 0.2579 27.00 26.00 27.00 24.90 27.00 20,660 25.795 -1.82%
2018-02-26 0 0.275 0.275 0.280 0.275 0.280 408,000 112,320 0.2753 27.50 27.50 28.00 27.50 28.00 4,080 27.529 -5.17%
2018-02-23 0 0.290 0.275 0.290 0.280 0.295 438,000 125,320 0.2861 29.00 27.50 29.00 28.00 29.50 4,380 28.612 0.00%
2018-02-22 0 0.290 0.285 0.290 0.265 0.290 42,612,000 11,569,640 0.2715 29.00 28.50 29.00 26.50 29.00 426,120 27.151 1.75%
2018-02-21 0 0.285 0.280 0.285 0.280 0.285 28,312,000 7,928,120 0.2800 28.50 28.00 28.50 28.00 28.50 283,120 28.003 1.79%
2018-02-20 0 0.280 0.275 0.285 0.270 0.280 26,160,000 7,169,880 0.2741 28.00 27.50 28.50 27.00 28.00 261,600 27.408 -3.45%
2018-02-15 0 0.290 0.285 0.290 0.265 0.290 2,141,200 602,140 0.2812 29.00 28.50 29.00 26.50 29.00 21,412 28.122 3.57%
2018-02-14 0 0.280 0.280 0.290 0.270 0.290 5,104,000 1,382,200 0.2708 28.00 28.00 29.00 27.00 29.00 51,040 27.081 1.82%
2018-02-13 0 0.275 0.275 0.280 0.270 0.275 11,240,000 3,035,800 0.2701 27.50 27.50 28.00 27.00 27.50 112,400 27.009 5.77%
2018-02-12 0 0.260 0.270 0.280 0.255 0.270 17,984,000 4,680,880 0.2603 26.00 27.00 28.00 25.50 27.00 179,840 26.028 0.00%
2018-02-09 0 0.260 0.260 0.275 0.255 0.260 844,000 215,580 0.2554 26.00 26.00 27.50 25.50 26.00 8,440 25.543 -1.89%
2018-02-08 0 0.265 0.265 0.270 0.265 0.265 264,000 69,960 0.2650 26.50 26.50 27.00 26.50 26.50 2,640 26.500 -3.64%
2018-02-07 0 0.275 0.265 0.275 0.255 0.280 20,456,000 5,224,520 0.2554 27.50 26.50 27.50 25.50 28.00 204,560 25.540 5.77%
2018-02-06 0 0.260 0.250 0.260 0.255 0.275 2,440,240 638,060 0.2615 26.00 25.00 26.00 25.50 27.50 24,402 26.147 -8.77%
2018-02-05 0 0.285 0.280 0.285 0.270 0.310 6,719,400 1,948,990 0.2901 28.50 28.00 28.50 27.00 31.00 67,194 29.005 7.55%
2018-02-02 0 0.265 0.260 0.265 0.260 0.265 2,880,000 759,120 0.2636 26.50 26.00 26.50 26.00 26.50 28,800 26.358 0.00%
2018-02-01 0 0.265 0.255 0.265 0.260 0.270 5,664,000 1,492,240 0.2635 26.50 25.50 26.50 26.00 27.00 56,640 26.346 1.92%
2018-01-31 0 0.260 0.255 0.260 0.260 0.260 2,035,200 528,954 0.2599 26.00 25.50 26.00 26.00 26.00 20,352 25.990 0.00%
2018-01-30 0 0.260 0.260 0.265 0.255 0.270 24,521,600 6,490,200 0.2647 26.00 26.00 26.50 25.50 27.00 245,216 26.467 -3.70%
2018-01-29 0 0.270 0.270 0.275 0.260 0.285 8,991,526 2,498,794 0.2779 27.00 27.00 27.50 26.00 28.50 89,915 27.791 -1.82%
2018-01-26 0 0.275 0.270 0.275 0.275 0.280 7,937,600 2,183,816 0.2751 27.50 27.00 27.50 27.50 28.00 79,376 27.512 0.00%
2018-01-25 0 0.275 0.275 0.280 0.270 0.275 3,960,000 1,087,600 0.2746 27.50 27.50 28.00 27.00 27.50 39,600 27.465 -1.79%
2018-01-24 0 0.280 0.275 0.280 0.270 0.280 8,736,000 2,386,240 0.2732 28.00 27.50 28.00 27.00 28.00 87,360 27.315 0.00%
2018-01-23 0 0.280 0.280 0.290 0.270 0.290 170,800 47,368 0.2773 28.00 28.00 29.00 27.00 29.00 1,708 27.733 -3.45%
2018-01-22 0 0.290 0.285 0.290 0.290 0.290 1,360,000 394,400 0.2900 29.00 28.50 29.00 29.00 29.00 13,600 29.000 -1.69%
2018-01-19 0 0.295 0.295 0.300 0.275 0.290 2,418,000 685,010 0.2833 29.50 29.50 30.00 27.50 29.00 24,180 28.330 3.51%
2018-01-18 0 0.285 0.280 0.285 0.275 0.285 24,010,000 6,642,560 0.2767 28.50 28.00 28.50 27.50 28.50 240,100 27.666 3.64%
2018-01-17 0 0.275 0.275 0.280 0.250 0.280 27,060,000 7,197,480 0.2660 27.50 27.50 28.00 25.00 28.00 270,600 26.598 -1.79%
2018-01-16 0 0.280 0.260 0.280 0.260 0.300 776,000 218,400 0.2814 28.00 26.00 28.00 26.00 30.00 7,760 28.144 9.80%
2018-01-15 0 0.255 0.255 0.270 0.230 0.265 4,920,800 1,232,296 0.2504 25.50 25.50 27.00 23.00 26.50 49,208 25.043 -5.56%
2018-01-12 0 0.270 0.270 0.275 0.265 0.270 182,000 48,530 0.2666 27.00 27.00 27.50 26.50 27.00 1,820 26.665 0.00%
2018-01-11 0 0.270 0.270 0.280 0.260 0.275 11,864,000 3,202,640 0.2699 27.00 27.00 28.00 26.00 27.50 118,640 26.995 0.00%
2018-01-10 0 0.270 0.270 0.285 0.270 0.290 6,416,000 1,822,900 0.2841 27.00 27.00 28.50 27.00 29.00 64,160 28.412 -3.57%
2018-01-09 0 0.280 0.280 0.290 0.280 0.300 10,220,000 3,005,920 0.2941 28.00 28.00 29.00 28.00 30.00 102,200 29.412 0.00%
2018-01-08 0 0.280 0.280 0.285 0.260 0.290 8,290,000 2,312,860 0.2790 28.00 28.00 28.50 26.00 29.00 82,900 27.899 1.82%
2018-01-05 0 0.275 0.275 0.280 0.250 0.275 33,100,000 8,453,480 0.2554 27.50 27.50 28.00 25.00 27.50 331,000 25.539 3.77%
2018-01-04 0 0.265 0.260 0.265 0.250 0.265 4,072,000 1,036,560 0.2546 26.50 26.00 26.50 25.00 26.50 40,720 25.456 6.00%
2018-01-03 0 0.250 0.249 0.255 0.249 0.255 2,396,800 599,592 0.2502 25.00 24.90 25.50 24.90 25.50 23,968 25.016 -1.96%
2018-01-02 0 0.255 0.250 0.255 0.250 0.260 993,200 255,076 0.2568 25.50 25.00 25.50 25.00 26.00 9,932 25.682 -1.92%
2017-12-29 0 0.260 0.260 0.270 0.250 0.260 1,656,000 421,160 0.2543 26.00 26.00 27.00 25.00 26.00 16,560 25.432 -1.89%
2017-12-28 0 0.265 0.260 0.265 0.260 0.265 1,616,000 421,040 0.2605 26.50 26.00 26.50 26.00 26.50 16,160 26.054 -3.64%
2017-12-27 0 0.275 0.270 0.275 0.260 0.285 11,204,000 3,042,590 0.2716 27.50 27.00 27.50 26.00 28.50 112,040 27.156 -5.17%
2017-12-22 0 0.290 0.285 0.290 0.265 0.295 12,200,000 3,414,440 0.2799 29.00 28.50 29.00 26.50 29.50 122,000 27.987 -1.69%
2017-12-21 0 0.295 0.280 0.300 0.280 0.295 7,106,800 2,047,516 0.2881 29.50 28.00 30.00 28.00 29.50 71,068 28.811 3.51%
2017-12-20 0 0.285 0.280 0.285 0.280 0.285 6,620,120 1,882,530 0.2844 28.50 28.00 28.50 28.00 28.50 66,201 28.436 -1.72%
2017-12-19 0 0.290 0.280 0.290 0.275 0.290 357,764 101,757 0.2844 29.00 28.00 29.00 27.50 29.00 3,578 28.442 0.00%
2017-12-18 0 0.290 0.280 0.290 0.265 0.290 2,351,200 651,080 0.2769 29.00 28.00 29.00 26.50 29.00 23,512 27.691 1.75%
2017-12-15 0 0.285 0.270 0.285 0.270 0.290 560,000 157,320 0.2809 28.50 27.00 28.50 27.00 29.00 5,600 28.093 1.79%
2017-12-14 0 0.280 0.270 0.280 0.275 0.280 1,667,200 464,192 0.2784 28.00 27.00 28.00 27.50 28.00 16,672 27.843 1.82%
2017-12-13 0 0.275 0.275 0.280 0.270 0.285 9,534,000 2,711,860 0.2844 27.50 27.50 28.00 27.00 28.50 95,340 28.444 -1.79%
2017-12-12 0 0.280 0.280 0.285 0.260 0.280 840,000 226,240 0.2693 28.00 28.00 28.50 26.00 28.00 8,400 26.933 1.82%
2017-12-11 0 0.275 0.270 0.275 0.265 0.275 136,000 37,160 0.2732 27.50 27.00 27.50 26.50 27.50 1,360 27.324 -1.79%
2017-12-08 0 0.280 0.280 0.285 0.255 0.280 1,940,000 511,150 0.2635 28.00 28.00 28.50 25.50 28.00 19,400 26.348 0.00%
2017-12-07 0 0.280 0.280 0.285 0.250 0.280 17,434,000 4,430,100 0.2541 28.00 28.00 28.50 25.00 28.00 174,340 25.411 9.80%
2017-12-06 0 0.255 0.250 0.255 0.250 0.270 25,114,400 6,410,826 0.2553 25.50 25.00 25.50 25.00 27.00 251,144 25.526 -8.93%
2017-12-05 0 0.280 0.280 0.285 0.265 0.315 11,532,200 3,443,753 0.2986 28.00 28.00 28.50 26.50 31.50 115,322 29.862 -6.67%
2017-12-04 0 0.300 0.290 0.300 0.290 0.350 6,972,800 2,157,392 0.3094 30.00 29.00 30.00 29.00 35.00 69,728 30.940 0.00%
2017-12-01 0 0.300 0.300 0.305 0.280 0.310 7,892,680 2,337,894 0.2962 30.00 30.00 30.50 28.00 31.00 78,927 29.621 3.45%
2017-11-30 0 0.290 0.285 0.300 0.265 0.295 3,184,000 911,880 0.2864 29.00 28.50 30.00 26.50 29.50 31,840 28.639 3.57%
2017-11-29 0 0.280 0.280 0.285 0.248 0.290 17,212,160 4,417,766 0.2567 28.00 28.00 28.50 24.80 29.00 172,122 25.667 7.69%
2017-11-28 0 0.260 0.255 0.260 0.240 0.265 47,270,000 11,678,198 0.2471 26.00 25.50 26.00 24.00 26.50 472,700 24.705 0.00%
2017-11-27 0 0.260 0.255 0.260 0.249 0.280 2,120,000 537,968 0.2538 26.00 25.50 26.00 24.90 28.00 21,200 25.376 -1.89%
2017-11-24 0 0.265 0.260 0.265 0.229 0.310 10,755,400 2,903,882 0.2700 26.50 26.00 26.50 22.90 31.00 107,554 26.999 17.78%
2017-11-23 0 0.225 0.225 0.233 0.220 0.226 1,635,600 365,368 0.2234 22.50 22.50 23.30 22.00 22.60 16,356 22.338 0.45%
2017-11-22 0 0.224 0.223 0.226 0.219 0.228 1,768,000 393,654 0.2227 22.40 22.30 22.60 21.90 22.80 17,680 22.265 5.16%
2017-11-21 0 0.213 0.213 0.220 0.208 0.238 21,860,000 4,693,392 0.2147 21.30 21.30 22.00 20.80 23.80 218,600 21.470 -5.75%
2017-11-20 0 0.226 0.226 0.230 0.225 0.235 14,680,800 3,340,490 0.2275 22.60 22.60 23.00 22.50 23.50 146,808 22.754 0.89%
2017-11-17 0 0.224 0.224 0.228 0.224 0.227 6,918,000 1,562,694 0.2259 22.40 22.40 22.80 22.40 22.70 69,180 22.589 -0.44%
2017-11-16 0 0.225 0.224 0.235 0.224 0.228 3,574,000 808,152 0.2261 22.50 22.40 23.50 22.40 22.80 35,740 22.612 -3.43%
2017-11-15 0 0.233 0.233 0.240 0.228 0.239 2,714,000 634,500 0.2338 23.30 23.30 24.00 22.80 23.90 27,140 23.379 -2.92%
2017-11-14 0 0.240 0.240 0.245 0.240 0.250 1,312,000 323,792 0.2468 24.00 24.00 24.50 24.00 25.00 13,120 24.679 -4.00%
2017-11-13 0 0.250 0.236 0.250 0.239 0.250 826,000 198,658 0.2405 25.00 23.60 25.00 23.90 25.00 8,260 24.051 5.49%
2017-11-10 0 0.237 0.235 0.244 0.223 0.237 1,272,000 294,528 0.2315 23.70 23.50 24.40 22.30 23.70 12,720 23.155 0.00%
2017-11-09 0 0.237 0.237 0.239 0.237 0.243 1,232,000 295,076 0.2395 23.70 23.70 23.90 23.70 24.30 12,320 23.951 -2.87%
2017-11-08 0 0.244 0.240 0.245 0.240 0.245 1,664,000 403,960 0.2428 24.40 24.00 24.50 24.00 24.50 16,640 24.276 2.09%
2017-11-07 0 0.239 0.238 0.244 0.234 0.249 3,658,400 878,698 0.2402 23.90 23.80 24.40 23.40 24.90 36,584 24.019 -0.42%
2017-11-06 0 0.240 0.240 0.243 0.240 0.265 5,874,000 1,470,398 0.2503 24.00 24.00 24.30 24.00 26.50 58,740 25.032 -4.00%
2017-11-03 0 0.250 0.238 0.250 0.227 0.300 21,972,400 5,560,828 0.2531 25.00 23.80 25.00 22.70 30.00 219,724 25.308 8.70%
2017-11-02 0 0.230 0.221 0.230 0.208 0.230 8,902,200 1,939,471 0.2179 23.00 22.10 23.00 20.80 23.00 89,022 21.786 1.77%
2017-11-01 0 0.226 0.226 0.229 0.195 0.229 12,988,000 2,733,948 0.2105 22.60 22.60 22.90 19.50 22.90 129,880 21.050 13.00%
2017-10-31 0 0.200 0.194 0.200 0.190 0.205 5,960,000 1,167,552 0.1959 20.00 19.40 20.00 19.00 20.50 59,600 19.590 6.38%
2017-10-30 0 0.188 0.188 0.194 0.188 0.196 8,246,000 1,583,072 0.1920 18.80 18.80 19.40 18.80 19.60 82,460 19.198 0.53%
2017-10-27 0 0.187 0.187 0.188 0.184 0.197 7,608,000 1,421,008 0.1868 18.70 18.70 18.80 18.40 19.70 76,080 18.678 1.08%
2017-10-26 0 0.185 0.183 0.185 0.182 0.185 2,352,200 432,938 0.1841 18.50 18.30 18.50 18.20 18.50 23,522 18.406 2.78%
2017-10-25 0 0.180 0.180 0.183 0.180 0.184 6,070,400 1,108,612 0.1826 18.00 18.00 18.30 18.00 18.40 60,704 18.263 -1.64%
2017-10-24 0 0.183 0.183 0.185 0.182 0.185 8,392,000 1,537,344 0.1832 18.30 18.30 18.50 18.20 18.50 83,920 18.319 -1.08%
2017-10-23 0 0.185 0.183 0.185 0.182 0.187 30,936,000 5,734,680 0.1854 18.50 18.30 18.50 18.20 18.70 309,360 18.537 0.00%
2017-10-20 0 0.185 0.184 0.185 0.181 0.185 1,666,000 307,078 0.1843 18.50 18.40 18.50 18.10 18.50 16,660 18.432 0.00%
2017-10-19 0 0.185 0.182 0.185 0.180 0.186 6,544,000 1,200,600 0.1835 18.50 18.20 18.50 18.00 18.60 65,440 18.347 0.54%
2017-10-18 0 0.184 0.184 0.185 0.179 0.185 2,516,000 460,684 0.1831 18.40 18.40 18.50 17.90 18.50 25,160 18.310 -0.54%
2017-10-17 0 0.185 0.183 0.187 0.179 0.186 5,008,000 916,176 0.1829 18.50 18.30 18.70 17.90 18.60 50,080 18.294 -2.12%
2017-10-16 0 0.189 0.184 0.187 0.174 0.208 42,800,000 8,334,328 0.1947 18.90 18.40 18.70 17.40 20.80 428,000 19.473 -6.44%
2017-10-13 0 0.202 0.202 0.204 0.185 0.200 10,340,600 1,998,318 0.1932 20.20 20.20 20.40 18.50 20.00 103,406 19.325 3.59%
2017-10-12 0 0.195 0.183 0.195 0.187 0.197 2,192,400 412,571 0.1882 19.50 18.30 19.50 18.70 19.70 21,924 18.818 -1.02%
2017-10-11 0 0.197 0.196 0.197 0.189 0.197 4,303,200 840,046 0.1952 19.70 19.60 19.70 18.90 19.70 43,032 19.521 0.00%
2017-10-10 0 0.197 0.190 0.197 0.186 0.198 143,600 27,392 0.1908 19.70 19.00 19.70 18.60 19.80 1,436 19.075 2.07%
2017-10-09 0 0.193 0.193 0.194 0.188 0.200 684,600 130,506 0.1906 19.30 19.30 19.40 18.80 20.00 6,846 19.063 -1.03%
2017-10-06 0 0.195 0.187 0.195 0.189 0.200 8,080,000 1,603,256 0.1984 19.50 18.70 19.50 18.90 20.00 80,800 19.842 2.63%
2017-10-04 0 0.190 0.185 0.190 0.190 0.190 1,602,000 304,362 0.1900 19.00 18.50 19.00 19.00 19.00 16,020 18.999 0.00%
2017-10-03 0 0.190 0.181 0.190 0.185 0.190 56,960 10,740 0.1886 19.00 18.10 19.00 18.50 19.00 570 18.855 0.00%
2017-09-29 0 0.190 0.180 0.190 0.179 0.190 407,600 75,403 0.1850 19.00 18.00 19.00 17.90 19.00 4,076 18.499 0.53%
2017-09-28 0 0.189 0.179 0.190 0.179 0.190 404,000 74,880 0.1853 18.90 17.90 19.00 17.90 19.00 4,040 18.535 -0.53%
2017-09-27 0 0.190 0.180 0.190 0.180 0.190 1,144,600 215,931 0.1887 19.00 18.00 19.00 18.00 19.00 11,446 18.865 2.70%
2017-09-26 0 0.185 0.178 0.185 0.185 0.190 896,000 166,888 0.1863 18.50 17.80 18.50 18.50 19.00 8,960 18.626 0.00%
2017-09-25 0 0.185 0.175 0.185 0.172 0.185 600,000 104,048 0.1734 18.50 17.50 18.50 17.20 18.50 6,000 17.341 -2.12%
2017-09-22 0 0.189 0.180 0.189 0.177 0.189 224,000 41,896 0.1870 18.90 18.00 18.90 17.70 18.90 2,240 18.704 2.16%
2017-09-21 0 0.185 0.177 0.188 0.185 0.188 98,000 18,344 0.1872 18.50 17.70 18.80 18.50 18.80 980 18.718 -2.63%
2017-09-20 0 0.190 0.180 0.190 0.178 0.190 427,200 78,600 0.1840 19.00 18.00 19.00 17.80 19.00 4,272 18.399 5.56%
2017-09-19 0 0.180 0.180 0.183 0.170 0.183 1,440,000 254,952 0.1771 18.00 18.00 18.30 17.00 18.30 14,400 17.705 4.65%
2017-09-18 0 0.172 0.171 0.176 0.170 0.172 12,612,000 2,154,860 0.1709 17.20 17.10 17.60 17.00 17.20 126,120 17.086 0.00%
2017-09-15 0 0.172 0.168 0.176 0.168 0.172 3,154,000 542,162 0.1719 17.20 16.80 17.60 16.80 17.20 31,540 17.190 0.00%
2017-09-14 0 0.172 0.172 0.178 0.165 0.178 840,000 144,472 0.1720 17.20 17.20 17.80 16.50 17.80 8,400 17.199 1.18%
2017-09-13 0 0.170 0.170 0.178 0.168 0.172 6,283,200 1,067,904 0.1700 17.00 17.00 17.80 16.80 17.20 62,832 16.996 -1.16%
2017-09-12 0 0.172 0.172 0.178 0.171 0.179 544,000 94,984 0.1746 17.20 17.20 17.80 17.10 17.90 5,440 17.460 1.78%
2017-09-11 0 0.169 0.169 0.176 0.163 0.178 966,000 168,044 0.1740 16.90 16.90 17.60 16.30 17.80 9,660 17.396 -2.31%
2017-09-08 0 0.173 0.170 0.175 0.167 0.175 6,440,000 1,105,984 0.1717 17.30 17.00 17.50 16.70 17.50 64,400 17.174 0.58%
2017-09-07 0 0.172 0.172 0.174 0.170 0.175 2,935,920 505,738 0.1723 17.20 17.20 17.40 17.00 17.50 29,359 17.226 -1.71%
2017-09-06 0 0.175 0.175 0.181 0.175 0.179 1,048,000 184,104 0.1757 17.50 17.50 18.10 17.50 17.90 10,480 17.567 0.00%
2017-09-05 0 0.175 0.172 0.177 0.170 0.197 33,355,200 6,016,908 0.1804 17.50 17.20 17.70 17.00 19.70 333,552 18.039 -10.71%
2017-09-04 0 0.196 0.187 0.199 0.185 0.205 13,832,000 2,674,840 0.1934 19.60 18.70 19.90 18.50 20.50 138,320 19.338 -2.00%
2017-09-01 0 0.200 0.200 0.205 0.199 0.207 2,002,000 403,704 0.2017 20.00 20.00 20.50 19.90 20.70 20,020 20.165 -4.76%
2017-08-31 0 0.210 0.206 0.210 0.210 0.211 257,600 54,248 0.2106 21.00 20.60 21.00 21.00 21.10 2,576 21.059 -0.47%
2017-08-30 0 0.211 0.206 0.211 0.207 0.213 508,000 106,496 0.2096 21.10 20.60 21.10 20.70 21.30 5,080 20.964 0.48%
2017-08-29 0 0.210 0.210 0.219 0.207 0.220 23,230,400 4,926,253 0.2121 21.00 21.00 21.90 20.70 22.00 232,304 21.206 -0.47%
2017-08-28 0 0.211 0.211 0.219 0.210 0.213 720,000 153,336 0.2130 21.10 21.10 21.90 21.00 21.30 7,200 21.297 -0.94%
2017-08-25 0 0.213 0.203 0.213 0.205 0.215 156,000 32,444 0.2080 21.30 20.30 21.30 20.50 21.50 1,560 20.797 1.43%
2017-08-24 0 0.210 0.210 0.215 0.195 0.210 24,582,000 4,958,308 0.2017 21.00 21.00 21.50 19.50 21.00 245,820 20.170 -0.94%
2017-08-22 0 0.212 0.210 0.212 0.203 0.212 1,786,000 368,496 0.2063 21.20 21.00 21.20 20.30 21.20 17,860 20.632 1.44%
2017-08-21 0 0.209 0.208 0.210 0.205 0.209 998,400 206,230 0.2066 20.90 20.80 21.00 20.50 20.90 9,984 20.656 0.48%
2017-08-18 0 0.208 0.205 0.208 0.208 0.220 2,688,000 564,560 0.2100 20.80 20.50 20.80 20.80 22.00 26,880 21.003 -0.95%
2017-08-17 0 0.210 0.206 0.210 0.210 0.215 1,182,160 252,764 0.2138 21.00 20.60 21.00 21.00 21.50 11,822 21.382 -2.78%
2017-08-16 0 0.216 0.216 0.220 0.215 0.222 13,802,000 2,997,936 0.2172 21.60 21.60 22.00 21.50 22.20 138,020 21.721 -3.14%
2017-08-15 0 0.223 0.223 0.225 0.215 0.229 4,856,000 1,064,424 0.2192 22.30 22.30 22.50 21.50 22.90 48,560 21.920 -2.19%
2017-08-14 0 0.228 0.226 0.230 0.216 0.230 1,954,000 436,616 0.2234 22.80 22.60 23.00 21.60 23.00 19,540 22.345 1.79%
2017-08-11 0 0.224 0.218 0.225 0.200 0.225 55,583,200 11,824,820 0.2127 22.40 21.80 22.50 20.00 22.50 555,832 21.274 6.16%
2017-08-10 0 0.211 0.210 0.214 0.207 0.223 2,410,000 516,896 0.2145 21.10 21.00 21.40 20.70 22.30 24,100 21.448 -5.80%
2017-08-09 0 0.224 0.213 0.224 0.196 0.224 42,028,000 8,544,664 0.2033 22.40 21.30 22.40 19.60 22.40 420,280 20.331 9.27%
2017-08-08 0 0.205 0.203 0.206 0.190 0.208 27,984,800 5,437,640 0.1943 20.50 20.30 20.60 19.00 20.80 279,848 19.431 0.49%
2017-08-07 0 0.204 0.193 0.204 0.181 0.205 23,509,200 4,338,128 0.1845 20.40 19.30 20.40 18.10 20.50 235,092 18.453 2.00%
2017-08-04 0 0.200 0.200 0.201 0.199 0.202 1,940,000 387,552 0.1998 20.00 20.00 20.10 19.90 20.20 19,400 19.977 -1.48%
2017-08-03 0 0.203 0.198 0.203 0.200 0.203 64,000 12,824 0.2004 20.30 19.80 20.30 20.00 20.30 640 20.038 1.50%
2017-08-02 0 0.200 0.197 0.200 0.200 0.200 52,000 10,372 0.1995 20.00 19.70 20.00 20.00 20.00 520 19.946 0.50%
2017-08-01 0 0.199 0.199 0.200 0.197 0.210 360,800 71,846 0.1991 19.90 19.90 20.00 19.70 21.00 3,608 19.913 -0.50%
2017-07-31 0 0.200 0.191 0.200 0.193 0.205 2,828,000 558,196 0.1974 20.00 19.10 20.00 19.30 20.50 28,280 19.738 0.00%
2017-07-28 0 0.200 0.198 0.200 0.202 0.204 336,000 68,128 0.2028 20.00 19.80 20.00 20.20 20.40 3,360 20.276 -0.99%
2017-07-27 0 0.202 0.201 0.202 0.197 0.202 2,053,200 411,276 0.2003 20.20 20.10 20.20 19.70 20.20 20,532 20.031 1.00%
2017-07-26 0 0.200 0.197 0.200 0.200 0.200 290,000 57,986 0.2000 20.00 19.70 20.00 20.00 20.00 2,900 19.995 0.00%
2017-07-25 0 0.200 0.198 0.200 0.198 0.200 97,200 19,262 0.1982 20.00 19.80 20.00 19.80 20.00 972 19.817 0.00%
2017-07-24 0 0.200 0.200 0.201 0.191 0.203 1,304,800 257,796 0.1976 20.00 20.00 20.10 19.10 20.30 13,048 19.758 0.00%
2017-07-21 0 0.200 0.200 0.203 0.192 0.202 1,498,000 297,060 0.1983 20.00 20.00 20.30 19.20 20.20 14,980 19.830 -1.96%
2017-07-20 0 0.204 0.200 0.204 0.187 0.204 3,504,920 679,664 0.1939 20.40 20.00 20.40 18.70 20.40 35,049 19.392 0.49%
2017-07-19 0 0.203 0.201 0.203 0.194 0.209 7,123,200 1,432,009 0.2010 20.30 20.10 20.30 19.40 20.90 71,232 20.103 1.50%
2017-07-18 0 0.200 0.200 0.201 0.177 0.218 7,625,640 1,553,191 0.2037 20.00 20.00 20.10 17.70 21.80 76,256 20.368 6.95%
2017-07-17 0 0.187 0.182 0.187 0.181 0.200 10,756,000 2,053,384 0.1909 18.70 18.20 18.70 18.10 20.00 107,560 19.091 -3.11%
2017-07-14 0 0.193 0.192 0.193 0.173 0.193 6,704,000 1,212,144 0.1808 19.30 19.20 19.30 17.30 19.30 67,040 18.081 6.63%
2017-07-13 0 0.181 0.174 0.181 0.171 0.194 12,574,200 2,256,899 0.1795 18.10 17.40 18.10 17.10 19.40 125,742 17.949 5.23%
2017-07-12 0 0.172 0.169 0.172 0.165 0.173 38,832,800 6,598,572 0.1699 17.20 16.90 17.20 16.50 17.30 388,328 16.992 1.78%
2017-07-11 0 0.169 0.169 0.172 0.168 0.171 6,325,600 1,077,440 0.1703 16.90 16.90 17.20 16.80 17.10 63,256 17.033 0.60%
2017-07-10 0 0.168 0.164 0.170 0.163 0.170 11,228,400 1,896,882 0.1689 16.80 16.40 17.00 16.30 17.00 112,284 16.894 -1.18%
2017-07-07 0 0.170 0.167 0.173 0.167 0.174 40,778,000 6,942,784 0.1703 17.00 16.70 17.30 16.70 17.40 407,780 17.026 0.59%
2017-07-06 0 0.169 0.164 0.169 0.162 0.170 57,743,600 9,658,824 0.1673 16.90 16.40 16.90 16.20 17.00 577,436 16.727 -1.17%
2017-07-05 0 0.171 0.170 0.171 0.160 0.175 36,504,000 6,099,928 0.1671 17.10 17.00 17.10 16.00 17.50 365,040 16.710 -2.29%
2017-07-04 0 0.175 0.173 0.175 0.165 0.177 6,462,400 1,100,080 0.1702 17.50 17.30 17.50 16.50 17.70 64,624 17.023 6.71%
2017-07-03 0 0.164 0.164 0.173 0.163 0.177 24,160,000 4,160,624 0.1722 16.40 16.40 17.30 16.30 17.70 241,600 17.221 -6.29%
2017-06-30 0 0.175 0.171 0.178 0.168 0.178 1,661,640 290,896 0.1751 17.50 17.10 17.80 16.80 17.80 16,616 17.507 1.16%
2017-06-29 0 0.173 0.170 0.176 0.169 0.176 4,426,000 759,848 0.1717 17.30 17.00 17.60 16.90 17.60 44,260 17.168 -2.81%
2017-06-28 0 0.178 0.174 0.183 0.170 0.201 6,610,000 1,249,536 0.1890 17.80 17.40 18.30 17.00 20.10 66,100 18.904 -14.01%
2017-06-27 0 0.207 0.203 0.207 0.190 0.212 4,546,000 935,728 0.2058 20.70 20.30 20.70 19.00 21.20 45,460 20.584 -2.36%
2017-06-26 0 0.212 0.211 0.214 0.204 0.219 9,880,000 2,087,976 0.2113 21.20 21.10 21.40 20.40 21.90 98,800 21.133 3.92%
2017-06-23 0 0.204 0.204 0.205 0.200 0.204 5,609,200 1,129,045 0.2013 20.40 20.40 20.50 20.00 20.40 56,092 20.128 0.49%
2017-06-22 0 0.203 0.202 0.205 0.187 0.203 4,964,000 964,588 0.1943 20.30 20.20 20.50 18.70 20.30 49,640 19.432 5.18%
2017-06-21 0 0.193 0.190 0.193 0.187 0.197 10,480,000 2,024,512 0.1932 19.30 19.00 19.30 18.70 19.70 104,800 19.318 -2.03%
2017-06-20 0 0.197 0.195 0.198 0.185 0.198 7,608,000 1,484,096 0.1951 19.70 19.50 19.80 18.50 19.80 76,080 19.507 2.60%
2017-06-19 0 0.192 0.185 0.190 0.190 0.198 9,789,200 1,876,388 0.1917 19.20 18.50 19.00 19.00 19.80 97,892 19.168 -0.52%
2017-06-16 0 0.193 0.193 0.195 0.193 0.195 2,502,000 485,650 0.1941 19.30 19.30 19.50 19.30 19.50 25,020 19.410 -0.52%
2017-06-15 0 0.194 0.194 0.196 0.191 0.196 13,170,800 2,567,888 0.1950 19.40 19.40 19.60 19.10 19.60 131,708 19.497 2.65%
2017-06-14 0 0.189 0.189 0.196 0.188 0.199 1,968,000 383,824 0.1950 18.90 18.90 19.60 18.80 19.90 19,680 19.503 -5.03%
2017-06-13 0 0.199 0.197 0.199 0.194 0.199 1,138,000 224,812 0.1976 19.90 19.70 19.90 19.40 19.90 11,380 19.755 4.74%
2017-06-12 0 0.190 0.190 0.199 0.190 0.203 2,640,000 522,936 0.1981 19.00 19.00 19.90 19.00 20.30 26,400 19.808 -5.00%
2017-06-09 0 0.200 0.197 0.200 0.195 0.205 12,728,000 2,535,088 0.1992 20.00 19.70 20.00 19.50 20.50 127,280 19.917 -0.99%
2017-06-08 0 0.202 0.202 0.203 0.185 0.205 26,069,600 5,218,860 0.2002 20.20 20.20 20.30 18.50 20.50 260,696 20.019 1.00%
2017-06-07 0 0.200 0.198 0.200 0.186 0.210 55,848,000 10,987,504 0.1967 20.00 19.80 20.00 18.60 21.00 558,480 19.674 5.26%
2017-06-06 0 0.190 0.186 0.190 0.163 0.193 33,631,200 6,238,638 0.1855 19.00 18.60 19.00 16.30 19.30 336,312 18.550 20.25%
2017-06-05 0 0.158 0.158 0.159 0.151 0.165 82,186,040 12,758,409 0.1552 15.80 15.80 15.90 15.10 16.50 821,860 15.524 1.94%
2017-06-02 0 0.155 0.155 0.160 0.154 0.188 41,230,800 6,755,665 0.1638 15.50 15.50 16.00 15.40 18.80 412,308 16.385 -8.82%
2017-06-01 0 0.170 0.167 0.175 0.157 0.190 60,616,400 10,110,376 0.1668 17.00 16.70 17.50 15.70 19.00 606,164 16.679 -4.49%
2017-05-31 0 0.178 0.178 0.180 0.176 0.200 9,022,800 1,699,488 0.1884 17.80 17.80 18.00 17.60 20.00 90,228 18.835 -10.55%
2017-05-29 0 0.199 0.197 0.203 0.197 0.206 33,174,028 6,634,273 0.2000 19.90 19.70 20.30 19.70 20.60 331,740 19.998 -1.49%
2017-05-26 0 0.202 0.202 0.205 0.198 0.205 13,900,800 2,784,281 0.2003 20.20 20.20 20.50 19.80 20.50 139,008 20.030 2.02%
2017-05-25 0 0.198 0.194 0.198 0.193 0.199 20,143,926 3,957,041 0.1964 19.80 19.40 19.80 19.30 19.90 201,439 19.644 1.54%
2017-05-24 0 0.195 0.195 0.199 0.189 0.204 23,607,000 4,563,876 0.1933 19.50 19.50 19.90 18.90 20.40 236,070 19.333 -1.52%
2017-05-23 0 0.198 0.197 0.204 0.198 0.210 28,100,800 5,654,684 0.2012 19.80 19.70 20.40 19.80 21.00 281,008 20.123 1.02%
2017-05-22 0 0.196 0.195 0.200 0.193 0.200 24,150,000 4,720,960 0.1955 19.60 19.50 20.00 19.30 20.00 241,500 19.548 0.51%
2017-05-19 0 0.195 0.185 0.195 0.185 0.198 30,086,000 5,704,372 0.1896 19.50 18.50 19.50 18.50 19.80 300,860 18.960 5.41%
2017-05-18 0 0.185 0.185 0.189 0.185 0.201 27,796,000 5,371,980 0.1933 18.50 18.50 18.90 18.50 20.10 277,960 19.326 -8.42%
2017-05-17 0 0.202 0.199 0.201 0.198 0.206 32,166,000 6,448,552 0.2005 20.20 19.90 20.10 19.80 20.60 321,660 20.048 1.00%
2017-05-16 0 0.200 0.200 0.203 0.198 0.206 19,738,400 4,013,708 0.2033 20.00 20.00 20.30 19.80 20.60 197,384 20.335 0.50%
2017-05-15 0 0.199 0.200 0.205 0.167 0.201 84,499,600 14,566,081 0.1724 19.90 20.00 20.50 16.70 20.10 844,996 17.238 17.06%
2017-05-12 0 0.170 0.169 0.173 0.167 0.174 91,520,000 15,494,664 0.1693 17.00 16.90 17.30 16.70 17.40 915,200 16.930 -0.58%
2017-05-11 0 0.171 0.168 0.172 0.165 0.175 44,459,200 7,377,861 0.1659 17.10 16.80 17.20 16.50 17.50 444,592 16.595 0.00%
2017-05-10 0 0.171 0.166 0.171 0.165 0.171 14,952,000 2,511,728 0.1680 17.10 16.60 17.10 16.50 17.10 149,520 16.799 1.79%
2017-05-09 0 0.168 0.162 0.168 0.161 0.168 39,271,200 6,422,108 0.1635 16.80 16.20 16.80 16.10 16.80 392,712 16.353 3.70%
2017-05-08 0 0.162 0.162 0.174 0.162 0.170 14,236,000 2,352,248 0.1652 16.20 16.20 17.40 16.20 17.00 142,360 16.523 -4.71%
2017-05-05 0 0.170 0.164 0.170 0.161 0.174 20,052,320 3,286,119 0.1639 17.00 16.40 17.00 16.10 17.40 200,523 16.388 0.59%
2017-05-04 0 0.169 0.161 0.179 0.159 0.169 21,144,000 3,403,168 0.1610 16.90 16.10 17.90 15.90 16.90 211,440 16.095 4.32%
2017-05-02 0 0.162 0.161 0.169 0.159 0.170 18,784,000 3,032,048 0.1614 16.20 16.10 16.90 15.90 17.00 187,840 16.142 -1.82%
2017-04-28 0 0.165 0.158 0.165 0.158 0.165 24,857,600 3,973,416 0.1598 16.50 15.80 16.50 15.80 16.50 248,576 15.985 1.85%
2017-04-27 0 0.162 0.156 0.169 0.153 0.171 39,196,000 6,410,256 0.1635 16.20 15.60 16.90 15.30 17.10 391,960 16.354 -3.57%
2017-04-26 0 0.168 0.168 0.176 0.166 0.173 40,653,200 6,850,528 0.1685 16.80 16.80 17.60 16.60 17.30 406,532 16.851 -2.89%
2017-04-25 0 0.173 0.169 0.170 0.163 0.177 33,526,000 5,764,388 0.1719 17.30 16.90 17.00 16.30 17.70 335,260 17.194 0.00%
2017-04-24 0 0.173 0.168 0.173 0.164 0.175 26,304,200 4,522,064 0.1719 17.30 16.80 17.30 16.40 17.50 263,042 17.191 -1.14%
2017-04-21 0 0.175 0.170 0.179 0.170 0.195 50,753,200 9,303,224 0.1833 17.50 17.00 17.90 17.00 19.50 507,532 18.330 -10.26%
2017-04-20 0 0.195 0.190 0.197 0.189 0.206 60,404,000 11,640,500 0.1927 19.50 19.00 19.70 18.90 20.60 604,040 19.271 -2.50%
2017-04-19 0 0.200 0.199 0.201 0.199 0.212 8,078,400 1,638,608 0.2028 20.00 19.90 20.10 19.90 21.20 80,784 20.284 -4.76%
2017-04-18 0 0.210 0.201 0.210 0.190 0.210 90,536,000 17,751,340 0.1961 21.00 20.10 21.00 19.00 21.00 905,360 19.607 7.69%
2017-04-13 0 0.195 0.193 0.195 0.177 0.196 62,636,400 11,611,199 0.1854 19.50 19.30 19.50 17.70 19.60 626,364 18.537 8.33%
2017-04-12 0 0.180 0.177 0.181 0.170 0.181 50,132,400 8,856,468 0.1767 18.00 17.70 18.10 17.00 18.10 501,324 17.666 5.26%
2017-04-11 0 0.171 0.171 0.176 0.167 0.184 36,760,400 6,433,099 0.1750 17.10 17.10 17.60 16.70 18.40 367,604 17.500 2.40%
2017-04-10 0 0.167 0.164 0.168 0.146 0.170 51,574,800 8,165,830 0.1583 16.70 16.40 16.80 14.60 17.00 515,748 15.833 13.61%
2017-04-07 0 0.147 0.141 0.147 0.145 0.147 800,600 117,052 0.1462 14.70 14.10 14.70 14.50 14.70 8,006 14.621 0.68%
2017-04-06 0 0.146 0.144 0.146 0.136 0.146 5,700,290 811,635 0.1424 14.60 14.40 14.60 13.60 14.60 57,003 14.238 4.29%
2017-04-05 0 0.140 0.139 0.141 0.135 0.142 69,784,000 9,769,264 0.1400 14.00 13.90 14.10 13.50 14.20 697,840 13.999 1.45%
2017-04-03 0 0.138 0.138 0.140 0.138 0.147 81,726,000 11,649,751 0.1425 13.80 13.80 14.00 13.80 14.70 817,260 14.255 -6.12%
2017-03-31 0 0.147 0.144 0.147 0.145 0.150 85,520,000 12,423,280 0.1453 14.70 14.40 14.70 14.50 15.00 855,200 14.527 2.08%
2017-03-30 0 0.144 0.142 0.145 0.141 0.146 4,777,600 683,624 0.1431 14.40 14.20 14.50 14.10 14.60 47,776 14.309 3.60%
2017-03-29 0 0.139 0.139 0.142 0.138 0.147 56,472,400 7,805,718 0.1382 13.90 13.90 14.20 13.80 14.70 564,724 13.822 -2.80%
2017-03-28 0 0.143 0.142 0.143 0.141 0.147 824,800 119,284 0.1446 14.30 14.20 14.30 14.10 14.70 8,248 14.462 1.42%
2017-03-27 0 0.141 0.141 0.145 0.134 0.153 20,378,000 2,834,640 0.1391 14.10 14.10 14.50 13.40 15.30 203,780 13.910 3.68%
2017-03-24 0 0.136 0.135 0.139 0.134 0.140 42,720,000 5,844,576 0.1368 13.60 13.50 13.90 13.40 14.00 427,200 13.681 -1.45%
2017-03-23 0 0.138 0.138 0.140 0.132 0.138 92,058,000 12,458,148 0.1353 13.80 13.80 14.00 13.20 13.80 920,580 13.533 4.55%
2017-03-22 0 0.132 0.132 0.136 0.132 0.137 2,208,000 300,120 0.1359 13.20 13.20 13.60 13.20 13.70 22,080 13.592 -2.94%
2017-03-21 0 0.136 0.135 0.136 0.132 0.136 2,528,000 343,408 0.1358 13.60 13.50 13.60 13.20 13.60 25,280 13.584 3.03%
2017-03-20 0 0.132 0.132 0.135 0.132 0.137 13,376,000 1,804,468 0.1349 13.20 13.20 13.50 13.20 13.70 133,760 13.490 0.00%
2017-03-17 0 0.132 0.132 0.136 0.132 0.138 14,632,000 2,000,168 0.1367 13.20 13.20 13.60 13.20 13.80 146,320 13.670 -1.49%
2017-03-16 0 0.134 0.131 0.134 0.132 0.135 1,320,800 176,140 0.1334 13.40 13.10 13.40 13.20 13.50 13,208 13.336 3.08%
2017-03-15 0 0.130 0.129 0.132 0.128 0.139 86,680,000 11,705,432 0.1350 13.00 12.90 13.20 12.80 13.90 866,800 13.504 -3.70%
2017-03-14 0 0.135 0.133 0.136 0.133 0.138 86,758,800 11,715,950 0.1350 13.50 13.30 13.60 13.30 13.80 867,588 13.504 1.50%
2017-03-13 0 0.133 0.132 0.137 0.127 0.142 119,605,320 16,271,855 0.1360 13.30 13.20 13.70 12.70 14.20 1,196,053 13.605 6.40%
2017-03-10 0 0.125 0.125 0.128 0.124 0.129 43,312,000 5,443,352 0.1257 12.50 12.50 12.80 12.40 12.90 433,120 12.568 -0.79%
2017-03-09 0 0.126 0.126 0.131 0.120 0.131 47,812,000 6,028,876 0.1261 12.60 12.60 13.10 12.00 13.10 478,120 12.610 5.00%
2017-03-08 0 0.120 0.120 0.125 - - 0 0 - 12.00 12.00 12.50 - - 0 - 0.00%
2017-03-07 0 0.120 0.120 0.124 0.120 0.122 712,000 85,896 0.1206 12.00 12.00 12.40 12.00 12.20 7,120 12.064 -0.83%
2017-03-06 0 0.121 0.118 0.123 0.120 0.124 576,000 70,552 0.1225 12.10 11.80 12.30 12.00 12.40 5,760 12.249 -3.20%
2017-03-03 0 0.125 0.124 0.125 0.123 0.128 1,224,000 152,968 0.1250 12.50 12.40 12.50 12.30 12.80 12,240 12.497 0.81%
2017-03-02 0 0.124 0.124 0.127 0.122 0.125 1,912,000 237,136 0.1240 12.40 12.40 12.70 12.20 12.50 19,120 12.403 4.20%
2017-03-01 0 0.119 0.117 0.122 0.119 0.123 760,000 91,968 0.1210 11.90 11.70 12.20 11.90 12.30 7,600 12.101 -2.46%
2017-02-28 0 0.122 0.120 0.122 0.120 0.122 266,000 31,964 0.1202 12.20 12.00 12.20 12.00 12.20 2,660 12.017 -0.81%
2017-02-27 0 0.123 0.120 0.123 0.120 0.123 136,000 16,368 0.1204 12.30 12.00 12.30 12.00 12.30 1,360 12.035 0.00%
2017-02-24 0 0.123 0.120 0.123 0.119 0.123 592,000 71,312 0.1205 12.30 12.00 12.30 11.90 12.30 5,920 12.046 0.82%
2017-02-23 0 0.122 0.122 0.123 0.120 0.122 196,000 23,580 0.1203 12.20 12.20 12.30 12.00 12.20 1,960 12.031 -1.61%
2017-02-22 0 0.124 0.121 0.125 0.120 0.125 29,074,000 3,529,610 0.1214 12.40 12.10 12.50 12.00 12.50 290,740 12.140 3.33%
2017-02-21 0 0.120 0.120 0.122 0.119 0.122 852,000 101,692 0.1194 12.00 12.00 12.20 11.90 12.20 8,520 11.936 -1.64%
2017-02-20 0 0.122 0.122 0.124 0.121 0.121 24,000 2,904 0.1210 12.20 12.20 12.40 12.10 12.10 240 12.100 0.83%
2017-02-17 0 0.121 0.121 0.124 0.120 0.121 752,000 90,728 0.1206 12.10 12.10 12.40 12.00 12.10 7,520 12.065 -0.82%
2017-02-16 0 0.122 0.122 0.124 0.121 0.126 8,672,000 1,076,760 0.1242 12.20 12.20 12.40 12.10 12.60 86,720 12.417 -0.81%
2017-02-15 0 0.123 0.122 0.125 0.121 0.127 6,968,400 875,737 0.1257 12.30 12.20 12.50 12.10 12.70 69,684 12.567 -1.60%
2017-02-14 0 0.125 0.124 0.127 0.110 0.137 192,063,800 23,725,542 0.1235 12.50 12.40 12.70 11.00 13.70 1,920,638 12.353 1.63%
2017-02-13 0 0.123 0.121 0.129 0.123 0.126 512,000 63,024 0.1231 12.30 12.10 12.90 12.30 12.60 5,120 12.309 -4.65%
2017-02-10 0 0.129 0.126 0.129 0.125 0.130 18,984,000 2,448,400 0.1290 12.90 12.60 12.90 12.50 13.00 189,840 12.897 4.03%
2017-02-09 0 0.124 0.120 0.124 0.115 0.129 11,646,000 1,415,790 0.1216 12.40 12.00 12.40 11.50 12.90 116,460 12.157 3.33%
2017-02-08 0 0.120 0.115 0.120 0.115 0.120 423,200 48,724 0.1151 12.00 11.50 12.00 11.50 12.00 4,232 11.513 1.69%
2017-02-07 0 0.118 0.117 0.118 0.116 0.120 2,994,400 354,456 0.1184 11.80 11.70 11.80 11.60 12.00 29,944 11.837 0.85%
2017-02-06 0 0.117 0.116 0.117 0.117 0.120 65,200 7,640 0.1172 11.70 11.60 11.70 11.70 12.00 652 11.718 -3.31%
2017-02-03 0 0.121 0.121 0.122 0.119 0.122 46,816,400 5,643,493 0.1205 12.10 12.10 12.20 11.90 12.20 468,164 12.055 0.00%
2017-02-02 0 0.121 0.118 0.126 0.121 0.121 120,000 14,520 0.1210 12.10 11.80 12.60 12.10 12.10 1,200 12.100 -0.82%
2017-02-01 0 0.122 0.122 0.123 0.120 0.122 80,000 9,616 0.1202 12.20 12.20 12.30 12.00 12.20 800 12.020 -1.61%
2017-01-27 0 0.124 0.124 0.129 - - 0 0 - 12.40 12.40 12.90 - - 0 - 0.00%
2017-01-26 0 0.124 0.122 0.127 0.108 0.130 111,942,000 13,633,244 0.1218 12.40 12.20 12.70 10.80 13.00 1,119,420 12.179 -3.13%
2017-01-25 0 0.128 0.125 0.128 0.128 0.129 16,072,000 2,073,112 0.1290 12.80 12.50 12.80 12.80 12.90 160,720 12.899 5.79%
2017-01-24 0 0.121 0.118 0.121 0.120 0.121 265,200 32,058 0.1209 12.10 11.80 12.10 12.00 12.10 2,652 12.088 0.00%
2017-01-23 0 0.121 0.119 0.128 0.121 0.121 144,000 17,424 0.1210 12.10 11.90 12.80 12.10 12.10 1,440 12.100 -1.63%
2017-01-20 0 0.123 0.121 0.123 0.121 0.135 30,601,000 3,991,270 0.1304 12.30 12.10 12.30 12.10 13.50 306,010 13.043 2.50%
2017-01-19 0 0.120 0.117 0.124 0.106 0.127 59,256,000 6,799,416 0.1147 12.00 11.70 12.40 10.60 12.70 592,560 11.475 -2.44%
2017-01-18 0 0.123 0.119 0.123 0.123 0.123 137,600 16,904 0.1228 12.30 11.90 12.30 12.30 12.30 1,376 12.285 0.00%
2017-01-17 0 0.123 0.120 0.124 0.122 0.129 22,380,000 2,845,416 0.1271 12.30 12.00 12.40 12.20 12.90 223,800 12.714 -1.60%
2017-01-16 0 0.125 0.122 0.125 0.103 0.139 115,920,000 14,175,568 0.1223 12.50 12.20 12.50 10.30 13.90 1,159,200 12.229 4.17%
2017-01-13 0 0.120 0.120 0.123 0.120 0.123 8,744,000 1,057,448 0.1209 12.00 12.00 12.30 12.00 12.30 87,440 12.093 -3.23%
2017-01-12 0 0.124 0.124 0.127 0.120 0.124 480,000 59,200 0.1233 12.40 12.40 12.70 12.00 12.40 4,800 12.333 -3.13%
2017-01-11 0 0.128 0.124 0.128 0.122 0.128 15,824,000 1,950,392 0.1233 12.80 12.40 12.80 12.20 12.80 158,240 12.326 3.23%
2017-01-10 0 0.124 0.122 0.124 0.121 0.128 616,000 75,472 0.1225 12.40 12.20 12.40 12.10 12.80 6,160 12.252 -0.80%
2017-01-09 0 0.125 0.123 0.125 0.119 0.125 19,440,000 2,380,000 0.1224 12.50 12.30 12.50 11.90 12.50 194,400 12.243 -0.79%
2017-01-06 0 0.126 0.126 0.128 0.124 0.128 12,564,800 1,583,588 0.1260 12.60 12.60 12.80 12.40 12.80 125,648 12.603 0.80%
2017-01-05 0 0.125 0.125 0.127 0.124 0.129 36,920,000 4,687,576 0.1270 12.50 12.50 12.70 12.40 12.90 369,200 12.697 -3.10%
2017-01-04 0 0.129 0.126 0.131 0.128 0.131 86,093,000 11,267,904 0.1309 12.90 12.60 13.10 12.80 13.10 860,930 13.088 -0.77%
2017-01-03 0 0.130 0.127 0.131 0.125 0.136 65,108,000 8,506,712 0.1307 13.00 12.70 13.10 12.50 13.60 651,080 13.066 -1.52%
2016-12-30 0 0.132 0.130 0.132 0.130 0.135 9,534,000 1,281,274 0.1344 13.20 13.00 13.20 13.00 13.50 95,340 13.439 -2.94%
2016-12-29 0 0.136 0.130 0.136 0.130 0.136 8,863,680 1,155,503 0.1304 13.60 13.00 13.60 13.00 13.60 88,637 13.036 0.74%
2016-12-28 0 0.135 0.130 0.135 0.130 0.135 145,200 19,170 0.1320 13.50 13.00 13.50 13.00 13.50 1,452 13.202 0.00%
2016-12-23 0 0.135 0.129 0.136 0.129 0.137 16,102,000 2,179,730 0.1354 13.50 12.90 13.60 12.90 13.70 161,020 13.537 2.27%
2016-12-22 0 0.132 0.128 0.132 0.132 0.138 472,000 63,504 0.1345 13.20 12.80 13.20 13.20 13.80 4,720 13.454 -2.22%
2016-12-21 0 0.135 0.135 0.136 0.131 0.138 17,003,200 2,329,536 0.1370 13.50 13.50 13.60 13.10 13.80 170,032 13.701 -0.74%
2016-12-20 0 0.136 0.128 0.137 0.132 0.136 538,000 71,196 0.1323 13.60 12.80 13.70 13.20 13.60 5,380 13.233 0.74%
2016-12-19 0 0.135 0.132 0.135 0.134 0.144 33,120,800 4,657,642 0.1406 13.50 13.20 13.50 13.40 14.40 331,208 14.063 0.00%
2016-12-16 0 0.135 0.128 0.135 0.128 0.135 1,168,000 150,248 0.1286 13.50 12.80 13.50 12.80 13.50 11,680 12.864 2.27%
2016-12-15 0 0.132 0.130 0.132 0.128 0.132 3,938,200 509,048 0.1293 13.20 13.00 13.20 12.80 13.20 39,382 12.926 -2.94%
2016-12-14 0 0.136 0.131 0.136 0.130 0.136 1,416,000 185,784 0.1312 13.60 13.10 13.60 13.00 13.60 14,160 13.120 1.49%
2016-12-13 0 0.134 0.133 0.137 0.132 0.138 13,326,500 1,814,125 0.1361 13.40 13.30 13.70 13.20 13.80 133,265 13.613 -2.19%
2016-12-12 0 0.137 0.132 0.137 0.130 0.143 14,905,200 2,050,998 0.1376 13.70 13.20 13.70 13.00 14.30 149,052 13.760 0.00%
2016-12-09 0 0.137 0.137 0.138 0.131 0.148 149,718,300 21,120,461 0.1411 13.70 13.70 13.80 13.10 14.80 1,497,183 14.107 0.74%
2016-12-08 0 0.136 0.135 0.136 0.125 0.150 141,943,680 20,290,462 0.1429 13.60 13.50 13.60 12.50 15.00 1,419,437 14.295 8.80%
2016-12-07 0 0.125 0.125 0.128 0.122 0.125 888,000 110,040 0.1239 12.50 12.50 12.80 12.20 12.50 8,880 12.392 0.81%
2016-12-06 0 0.124 0.124 0.125 0.122 0.122 904,000 110,288 0.1220 12.40 12.40 12.50 12.20 12.20 9,040 12.200 -0.80%
2016-12-05 0 0.125 0.121 0.125 0.125 0.125 9,000 1,125 0.1250 12.50 12.10 12.50 12.50 12.50 90 12.500 0.00%
2016-12-02 0 0.125 0.125 0.126 0.124 0.125 776,000 96,520 0.1244 12.50 12.50 12.60 12.40 12.50 7,760 12.438 -0.79%
2016-12-01 0 0.126 0.125 0.126 0.123 0.128 1,306,000 163,314 0.1250 12.60 12.50 12.60 12.30 12.80 13,060 12.505 -2.33%
2016-11-30 0 0.129 0.127 0.130 0.125 0.129 788,000 99,236 0.1259 12.90 12.70 13.00 12.50 12.90 7,880 12.593 1.57%
2016-11-29 0 0.127 0.127 0.129 - - 0 0 - 12.70 12.70 12.90 - - 0 - 0.79%
2016-11-28 0 0.126 0.126 0.132 0.126 0.129 3,769,200 479,130 0.1271 12.60 12.60 13.20 12.60 12.90 37,692 12.712 -4.55%
2016-11-25 0 0.132 0.128 0.136 0.126 0.132 852,000 110,080 0.1292 13.20 12.80 13.60 12.60 13.20 8,520 12.920 0.76%
2016-11-24 0 0.131 0.130 0.131 0.131 0.132 544,000 71,440 0.1313 13.10 13.00 13.10 13.10 13.20 5,440 13.132 0.00%
2016-11-23 0 0.131 0.131 0.136 0.128 0.139 10,720,000 1,477,128 0.1378 13.10 13.10 13.60 12.80 13.90 107,200 13.779 -0.76%
2016-11-22 0 0.132 0.131 0.132 0.128 0.132 1,782,400 230,848 0.1295 13.20 13.10 13.20 12.80 13.20 17,824 12.952 0.00%
2016-11-21 0 0.132 0.131 0.136 0.131 0.133 512,000 67,632 0.1321 13.20 13.10 13.60 13.10 13.30 5,120 13.209 -0.75%
2016-11-18 0 0.133 0.129 0.139 0.116 0.143 40,176,000 5,110,632 0.1272 13.30 12.90 13.90 11.60 14.30 401,760 12.721 0.00%
2016-11-17 0 0.133 0.131 0.137 0.130 0.142 1,152,000 156,032 0.1354 13.30 13.10 13.70 13.00 14.20 11,520 13.544 -4.32%
2016-11-16 0 0.139 0.134 0.143 0.131 0.145 6,264,000 859,208 0.1372 13.90 13.40 14.30 13.10 14.50 62,640 13.717 -1.42%
2016-11-15 0 0.141 0.138 0.141 0.130 0.147 231,896,326 26,187,011 0.1129 14.10 13.80 14.10 13.00 14.70 2,318,963 11.293 13.71%
2016-11-14 0 0.124 0.124 0.127 0.121 0.127 1,089,600 135,188 0.1241 12.40 12.40 12.70 12.10 12.70 10,896 12.407 -4.62%
2016-11-11 0 0.130 0.118 0.130 0.118 0.130 3,376,000 420,712 0.1246 13.00 11.80 13.00 11.80 13.00 33,760 12.462 -0.76%
2016-11-10 0 0.131 0.130 0.138 0.128 0.131 464,000 60,264 0.1299 13.10 13.00 13.80 12.80 13.10 4,640 12.988 0.77%
2016-11-09 0 0.130 0.130 0.137 0.128 0.133 1,392,000 181,856 0.1306 13.00 13.00 13.70 12.80 13.30 13,920 13.064 -0.76%
2016-11-08 0 0.131 0.130 0.131 0.130 0.133 552,000 72,592 0.1315 13.10 13.00 13.10 13.00 13.30 5,520 13.151 -2.24%
2016-11-07 0 0.134 0.134 0.135 0.132 0.133 680,000 89,816 0.1321 13.40 13.40 13.50 13.20 13.30 6,800 13.208 -0.74%
2016-11-04 0 0.135 0.135 0.138 0.131 0.138 2,916,000 392,040 0.1344 13.50 13.50 13.80 13.10 13.80 29,160 13.444 -5.59%
2016-11-03 0 0.143 0.138 0.143 0.140 0.150 12,272,000 1,754,248 0.1429 14.30 13.80 14.30 14.00 15.00 122,720 14.295 -2.72%
2016-11-02 0 0.147 0.145 0.147 0.140 0.158 70,655,600 10,641,129 0.1506 14.70 14.50 14.70 14.00 15.80 706,556 15.061 4.26%
2016-11-01 0 0.141 0.140 0.141 0.138 0.148 131,893,800 19,061,938 0.1445 14.10 14.00 14.10 13.80 14.80 1,318,938 14.452 6.02%
2016-10-31 0 0.133 0.128 0.133 0.128 0.135 9,600,000 1,289,016 0.1343 13.30 12.80 13.30 12.80 13.50 96,000 13.427 2.31%
2016-10-28 0 0.130 0.129 0.134 0.129 0.133 538,000 70,214 0.1305 13.00 12.90 13.40 12.90 13.30 5,380 13.051 -3.70%
2016-10-27 0 0.135 0.131 0.135 0.128 0.142 3,156,000 420,764 0.1333 13.50 13.10 13.50 12.80 14.20 31,560 13.332 -6.90%
2016-10-26 0 0.145 0.143 0.145 0.143 0.148 8,688,000 1,248,632 0.1437 14.50 14.30 14.50 14.30 14.80 86,880 14.372 -2.03%
2016-10-25 0 0.148 0.144 0.150 0.141 0.151 81,608,000 12,251,552 0.1501 14.80 14.40 15.00 14.10 15.10 816,080 15.013 0.68%
2016-10-24 0 0.147 0.146 0.147 0.135 0.157 74,025,240 10,829,985 0.1463 14.70 14.60 14.70 13.50 15.70 740,252 14.630 5.00%
2016-10-20 0 0.140 0.137 0.141 0.137 0.141 53,528,650 7,383,014 0.1379 14.00 13.70 14.10 13.70 14.10 535,286 13.793 2.94%
2016-10-19 0 0.136 0.136 0.139 0.136 0.139 15,572,000 2,136,152 0.1372 13.60 13.60 13.90 13.60 13.90 155,720 13.718 -2.16%
2016-10-18 0 0.139 0.135 0.139 0.134 0.143 3,096,000 431,864 0.1395 13.90 13.50 13.90 13.40 14.30 30,960 13.949 2.21%
2016-10-17 0 0.136 0.129 0.137 0.136 0.137 624,000 85,416 0.1369 13.60 12.90 13.70 13.60 13.70 6,240 13.688 4.62%
2016-10-14 0 0.130 0.126 0.130 0.128 0.130 12,672,000 1,623,136 0.1281 13.00 12.60 13.00 12.80 13.00 126,720 12.809 1.56%
2016-10-13 0 0.128 0.127 0.131 0.124 0.128 29,263,687 3,728,890 0.1274 12.80 12.70 13.10 12.40 12.80 292,637 12.742 0.00%
2016-10-12 0 0.128 0.127 0.132 0.121 0.131 24,064,000 3,036,656 0.1262 12.80 12.70 13.20 12.10 13.10 240,640 12.619 1.59%
2016-10-11 0 0.126 0.126 0.131 0.125 0.134 34,382,000 4,369,446 0.1271 12.60 12.60 13.10 12.50 13.40 343,820 12.709 -8.03%
2016-10-07 0 0.137 0.135 0.143 0.137 0.137 28,000 3,804 0.1359 13.70 13.50 14.30 13.70 13.70 280 13.586 0.00%
2016-10-06 0 0.137 0.128 0.137 0.134 0.137 649,600 88,955 0.1369 13.70 12.80 13.70 13.40 13.70 6,496 13.694 2.24%
2016-10-05 0 0.134 0.127 0.134 0.135 0.135 407,200 54,849 0.1347 13.40 12.70 13.40 13.50 13.50 4,072 13.470 -0.74%
2016-10-04 0 0.135 0.132 0.136 0.135 0.135 32,000 4,320 0.1350 13.50 13.20 13.60 13.50 13.50 320 13.500 -0.74%
2016-10-03 0 0.136 0.136 0.141 0.135 0.135 96,000 12,960 0.1350 13.60 13.60 14.10 13.50 13.50 960 13.500 -1.45%
2016-09-30 0 0.138 0.138 0.142 0.137 0.142 22,936,000 3,153,568 0.1375 13.80 13.80 14.20 13.70 14.20 229,360 13.749 0.73%
2016-09-29 0 0.137 0.137 0.139 0.137 0.138 616,000 84,448 0.1371 13.70 13.70 13.90 13.70 13.80 6,160 13.709 -2.14%
2016-09-28 0 0.140 0.140 0.143 0.140 0.140 2,682,000 375,416 0.1400 14.00 14.00 14.30 14.00 14.00 26,820 13.998 0.00%
2016-09-27 0 0.140 0.139 0.143 0.138 0.142 28,945,200 4,051,869 0.1400 14.00 13.90 14.30 13.80 14.20 289,452 13.998 -2.10%
2016-09-26 0 0.143 0.140 0.143 0.137 0.143 11,304,320 1,581,676 0.1399 14.30 14.00 14.30 13.70 14.30 113,043 13.992 5.15%
2016-09-23 0 0.136 0.136 0.139 0.136 0.136 696,000 94,656 0.1360 13.60 13.60 13.90 13.60 13.60 6,960 13.600 0.00%
2016-09-22 0 0.136 0.132 0.139 0.136 0.141 424,000 57,992 0.1368 13.60 13.20 13.90 13.60 14.10 4,240 13.677 -4.90%
2016-09-21 0 0.143 0.139 0.143 0.138 0.144 16,095,200 2,275,686 0.1414 14.30 13.90 14.30 13.80 14.40 160,952 14.139 2.14%
2016-09-20 0 0.140 0.140 0.142 0.139 0.140 49,200 6,754 0.1373 14.00 14.00 14.20 13.90 14.00 492 13.728 0.00%
2016-09-19 0 0.140 0.139 0.141 0.138 0.143 1,648,800 232,200 0.1408 14.00 13.90 14.10 13.80 14.30 16,488 14.083 0.00%
2016-09-15 0 0.140 0.139 0.140 0.142 0.145 416,000 60,272 0.1449 14.00 13.90 14.00 14.20 14.50 4,160 14.488 1.45%
2016-09-14 0 0.138 0.136 0.139 0.137 0.138 932,000 128,440 0.1378 13.80 13.60 13.90 13.70 13.80 9,320 13.781 -0.72%
2016-09-13 0 0.139 0.137 0.139 0.136 0.140 2,225,200 307,672 0.1383 13.90 13.70 13.90 13.60 14.00 22,252 13.827 -1.42%
2016-09-12 0 0.141 0.140 0.144 0.141 0.144 26,568,000 3,807,696 0.1433 14.10 14.00 14.40 14.10 14.40 265,680 14.332 -0.70%
2016-09-09 0 0.142 0.141 0.148 0.133 0.150 39,592,000 5,665,116 0.1431 14.20 14.10 14.80 13.30 15.00 395,920 14.309 -5.33%
2016-09-08 0 0.150 0.141 0.151 0.140 0.150 15,015,600 2,139,970 0.1425 15.00 14.10 15.10 14.00 15.00 150,156 14.252 4.17%
2016-09-07 0 0.144 0.144 0.145 0.144 0.149 722,000 106,592 0.1476 14.40 14.40 14.50 14.40 14.90 7,220 14.763 -2.70%
2016-09-06 0 0.148 0.148 0.152 0.144 0.152 17,184,000 2,556,832 0.1488 14.80 14.80 15.20 14.40 15.20 171,840 14.879 -1.33%
2016-09-05 0 0.150 0.148 0.154 0.145 0.160 14,903,880 2,185,927 0.1467 15.00 14.80 15.40 14.50 16.00 149,039 14.667 2.74%
2016-09-02 0 0.146 0.142 0.146 0.130 0.152 37,512,000 5,295,808 0.1412 14.60 14.20 14.60 13.00 15.20 375,120 14.118 5.80%
2016-09-01 0 0.138 0.138 0.143 0.134 0.144 45,644,400 6,309,093 0.1382 13.80 13.80 14.30 13.40 14.40 456,444 13.822 -3.50%
2016-08-31 0 0.143 0.136 0.143 0.144 0.144 8,000 1,152 0.1440 14.30 13.60 14.30 14.40 14.40 80 14.400 3.62%
2016-08-30 0 0.138 0.137 0.143 0.137 0.138 399,600 54,836 0.1372 13.80 13.70 14.30 13.70 13.80 3,996 13.723 1.47%
2016-08-29 0 0.136 0.136 0.142 0.133 0.142 256,000 34,632 0.1353 13.60 13.60 14.20 13.30 14.20 2,560 13.528 -6.21%
2016-08-26 0 0.145 0.141 0.145 0.146 0.146 108,400 15,769 0.1455 14.50 14.10 14.50 14.60 14.60 1,084 14.547 3.57%
2016-08-25 0 0.140 0.140 0.141 0.140 0.142 175,200 24,687 0.1409 14.00 14.00 14.10 14.00 14.20 1,752 14.091 0.00%
2016-08-24 0 0.140 0.140 0.147 0.137 0.147 608,000 87,832 0.1445 14.00 14.00 14.70 13.70 14.70 6,080 14.446 -0.71%
2016-08-23 0 0.141 0.140 0.145 0.138 0.168 2,260,000 338,960 0.1500 14.10 14.00 14.50 13.80 16.80 22,600 14.998 -7.84%
2016-08-22 0 0.153 0.153 0.159 0.150 0.175 2,708,800 438,811 0.1620 15.30 15.30 15.90 15.00 17.50 27,088 16.199 -1.29%
2016-08-19 0 0.155 0.153 0.158 0.133 0.159 41,076,000 5,728,676 0.1395 15.50 15.30 15.80 13.30 15.90 410,760 13.947 19.23%
2016-08-18 0 0.130 0.128 0.133 0.121 0.134 1,158,000 147,484 0.1274 13.00 12.80 13.30 12.10 13.40 11,580 12.736 -2.99%
2016-08-17 0 0.134 0.132 0.134 0.132 0.135 4,022,000 538,886 0.1340 13.40 13.20 13.40 13.20 13.50 40,220 13.398 -0.74%
2016-08-16 0 0.135 0.128 0.135 0.128 0.135 12,863,200 1,724,384 0.1341 13.50 12.80 13.50 12.80 13.50 128,632 13.406 0.00%
2016-08-15 0 0.135 0.133 0.135 0.135 0.135 8,000 1,080 0.1350 13.50 13.30 13.50 13.50 13.50 80 13.500 0.00%
2016-08-12 0 0.135 0.131 0.136 0.131 0.136 22,576,000 2,983,936 0.1322 13.50 13.10 13.60 13.10 13.60 225,760 13.217 1.50%
2016-08-11 0 0.133 0.133 0.134 0.133 0.134 318,000 42,398 0.1333 13.30 13.30 13.40 13.30 13.40 3,180 13.333 -2.92%
2016-08-10 0 0.137 0.132 0.137 0.137 0.138 1,160,000 159,664 0.1376 13.70 13.20 13.70 13.70 13.80 11,600 13.764 0.00%
2016-08-09 0 0.137 0.137 0.141 0.123 0.145 24,870,000 3,470,530 0.1395 13.70 13.70 14.10 12.30 14.50 248,700 13.955 5.38%
2016-08-08 0 0.130 0.128 0.130 0.130 0.131 1,219,200 158,681 0.1302 13.00 12.80 13.00 13.00 13.10 12,192 13.015 0.00%
2016-08-05 0 0.130 0.128 0.131 0.128 0.130 11,841,200 1,539,184 0.1300 13.00 12.80 13.10 12.80 13.00 118,412 12.999 3.17%
2016-08-04 0 0.126 0.125 0.126 0.120 0.132 11,522,000 1,513,816 0.1314 12.60 12.50 12.60 12.00 13.20 115,220 13.138 7.69%
2016-08-03 0 0.117 0.117 0.118 0.117 0.118 432,000 50,624 0.1172 11.70 11.70 11.80 11.70 11.80 4,320 11.719 -4.88%
2016-08-01 0 0.123 0.116 0.123 0.117 0.125 40,000 4,792 0.1198 12.30 11.60 12.30 11.70 12.50 400 11.980 4.24%
2016-07-29 0 0.118 0.118 0.124 0.118 0.126 1,762,000 211,768 0.1202 11.80 11.80 12.40 11.80 12.60 17,620 12.019 -4.84%
2016-07-28 0 0.124 0.124 0.128 0.124 0.138 11,748,000 1,577,860 0.1343 12.40 12.40 12.80 12.40 13.80 117,480 13.431 -6.77%
2016-07-27 0 0.133 0.129 0.133 0.128 0.135 11,722,000 1,563,710 0.1334 13.30 12.90 13.30 12.80 13.50 117,220 13.340 -0.75%
2016-07-26 0 0.134 0.130 0.134 0.129 0.135 13,684,000 1,846,800 0.1350 13.40 13.00 13.40 12.90 13.50 136,840 13.496 3.88%
2016-07-25 0 0.129 0.129 0.133 0.128 0.129 312,000 40,176 0.1288 12.90 12.90 13.30 12.80 12.90 3,120 12.877 0.78%
2016-07-22 0 0.128 0.128 0.134 0.128 0.137 7,632,400 1,025,944 0.1344 12.80 12.80 13.40 12.80 13.70 76,324 13.442 0.00%
2016-07-21 0 0.128 0.128 0.132 0.128 0.131 522,400 67,618 0.1294 12.80 12.80 13.20 12.80 13.10 5,224 12.944 -4.48%
2016-07-20 0 0.134 0.131 0.134 0.131 0.134 9,241,200 1,223,017 0.1323 13.40 13.10 13.40 13.10 13.40 92,412 13.234 -0.74%
2016-07-19 0 0.135 0.132 0.135 0.132 0.135 8,760,000 1,181,464 0.1349 13.50 13.20 13.50 13.20 13.50 87,600 13.487 -2.17%
2016-07-18 0 0.138 0.136 0.138 0.130 0.140 27,734,000 3,751,492 0.1353 13.80 13.60 13.80 13.00 14.00 277,340 13.527 2.99%
2016-07-15 0 0.134 0.132 0.134 0.132 0.135 11,603,600 1,565,746 0.1349 13.40 13.20 13.40 13.20 13.50 116,036 13.494 0.00%
2016-07-14 0 0.134 0.134 0.135 0.132 0.136 7,586,000 1,020,398 0.1345 13.40 13.40 13.50 13.20 13.60 75,860 13.451 1.52%
2016-07-13 0 0.132 0.132 0.133 0.132 0.132 504,000 66,528 0.1320 13.20 13.20 13.30 13.20 13.20 5,040 13.200 -1.49%
2016-07-12 0 0.134 0.134 0.135 0.134 0.137 29,824,800 4,025,961 0.1350 13.40 13.40 13.50 13.40 13.70 298,248 13.499 -0.74%
2016-07-11 0 0.135 0.134 0.135 0.133 0.135 5,576,000 747,700 0.1341 13.50 13.40 13.50 13.30 13.50 55,760 13.409 8.00%
2016-07-08 0 0.125 0.124 0.131 0.125 0.134 3,112,400 398,028 0.1279 12.50 12.40 13.10 12.50 13.40 31,124 12.788 -3.85%
2016-07-07 0 0.130 0.130 0.134 0.130 0.133 48,000 6,288 0.1310 13.00 13.00 13.40 13.00 13.30 480 13.100 0.00%
2016-07-06 0 0.130 0.130 0.132 0.127 0.132 694,000 90,672 0.1307 13.00 13.00 13.20 12.70 13.20 6,940 13.065 -0.76%
2016-07-05 0 0.131 0.131 0.133 0.126 0.135 3,818,000 507,036 0.1328 13.10 13.10 13.30 12.60 13.50 38,180 13.280 0.77%
2016-07-04 0 0.130 0.130 0.131 0.128 0.133 224,000 28,896 0.1290 13.00 13.00 13.10 12.80 13.30 2,240 12.900 -1.52%
2016-06-30 0 0.132 0.131 0.132 0.126 0.139 25,069,600 3,328,184 0.1328 13.20 13.10 13.20 12.60 13.90 250,696 13.276 1.54%
2016-06-29 0 0.130 0.129 0.130 0.122 0.135 25,274,000 3,292,414 0.1303 13.00 12.90 13.00 12.20 13.50 252,740 13.027 4.00%
2016-06-28 0 0.125 0.125 0.128 0.125 0.126 60,000 7,520 0.1253 12.50 12.50 12.80 12.50 12.60 600 12.533 -3.10%
2016-06-27 0 0.129 0.123 0.129 0.121 0.129 517,200 65,878 0.1274 12.90 12.30 12.90 12.10 12.90 5,172 12.737 1.57%
2016-06-24 0 0.127 0.123 0.129 0.118 0.128 3,160,640 392,602 0.1242 12.70 12.30 12.90 11.80 12.80 31,606 12.422 0.79%
2016-06-23 0 0.126 0.123 0.126 0.126 0.129 816,000 104,312 0.1278 12.60 12.30 12.60 12.60 12.90 8,160 12.783 -1.56%
2016-06-22 0 0.128 0.125 0.129 - - 0 0 - 12.80 12.50 12.90 - - 0 - 0.00%
2016-06-21 0 0.128 0.125 0.128 - - 0 0 - 12.80 12.50 12.80 - - 0 - -0.78%
2016-06-20 0 0.129 0.126 0.129 - - 0 0 - 12.90 12.60 12.90 - - 0 - 0.00%
2016-06-17 0 0.129 0.128 0.130 0.124 0.129 1,378,000 176,150 0.1278 12.90 12.80 13.00 12.40 12.90 13,780 12.783 0.78%
2016-06-16 0 0.128 0.123 0.128 0.120 0.128 3,635,900 455,752 0.1253 12.80 12.30 12.80 12.00 12.80 36,359 12.535 0.79%
2016-06-15 0 0.127 0.124 0.127 0.120 0.130 1,072,000 134,592 0.1256 12.70 12.40 12.70 12.00 13.00 10,720 12.555 6.72%
2016-06-14 0 0.119 0.119 0.120 0.119 0.119 128,000 15,232 0.1190 11.90 11.90 12.00 11.90 11.90 1,280 11.900 0.85%
2016-06-13 0 0.118 0.118 0.119 0.117 0.130 1,844,000 220,692 0.1197 11.80 11.80 11.90 11.70 13.00 18,440 11.968 -10.61%
2016-06-10 0 0.132 0.130 0.132 0.126 0.136 18,635,600 2,457,274 0.1319 13.20 13.00 13.20 12.60 13.60 186,356 13.186 4.76%
2016-06-08 0 0.126 0.125 0.127 0.123 0.126 1,228,000 152,992 0.1246 12.60 12.50 12.70 12.30 12.60 12,280 12.459 -2.33%
2016-06-07 0 0.129 0.127 0.129 0.124 0.130 10,288,000 1,305,224 0.1269 12.90 12.70 12.90 12.40 13.00 102,880 12.687 2.38%
2016-06-06 0 0.126 0.126 0.127 0.123 0.123 72,000 8,856 0.1230 12.60 12.60 12.70 12.30 12.30 720 12.300 -1.56%
2016-06-03 0 0.128 0.125 0.128 0.124 0.130 688,000 88,768 0.1290 12.80 12.50 12.80 12.40 13.00 6,880 12.902 3.23%
2016-06-02 0 0.124 0.121 0.124 0.124 0.130 1,056,000 132,528 0.1255 12.40 12.10 12.40 12.40 13.00 10,560 12.550 -1.59%
2016-06-01 0 0.126 0.126 0.128 0.124 0.126 688,000 86,192 0.1253 12.60 12.60 12.80 12.40 12.60 6,880 12.528 0.00%
2016-05-31 0 0.126 0.125 0.128 0.125 0.129 1,196,400 151,216 0.1264 12.60 12.50 12.80 12.50 12.90 11,964 12.639 -3.82%
2016-05-30 0 0.131 0.129 0.131 0.125 0.131 1,184,000 152,192 0.1285 13.10 12.90 13.10 12.50 13.10 11,840 12.854 1.55%
2016-05-27 0 0.129 0.130 0.132 0.126 0.130 186,080 23,689 0.1273 12.90 13.00 13.20 12.60 13.00 1,861 12.731 -3.01%
2016-05-26 0 0.133 0.132 0.134 0.126 0.133 3,154,000 410,888 0.1303 13.30 13.20 13.40 12.60 13.30 31,540 13.028 2.31%
2016-05-25 0 0.130 0.128 0.130 0.121 0.130 5,388,400 688,135 0.1277 13.00 12.80 13.00 12.10 13.00 53,884 12.771 3.17%
2016-05-24 0 0.126 0.121 0.126 0.117 0.128 3,456,020 422,354 0.1222 12.60 12.10 12.60 11.70 12.80 34,560 12.221 -3.08%
2016-05-23 0 0.130 0.130 0.131 0.110 0.132 8,223,920 1,016,863 0.1236 13.00 13.00 13.10 11.00 13.20 82,239 12.365 1.56%
2016-05-20 0 0.128 0.126 0.129 0.093 0.135 28,880,000 3,328,086 0.1152 12.80 12.60 12.90 9.300 13.50 288,800 11.524 12.28%
2016-05-19 0 0.114 0.113 0.114 0.113 0.123 9,099,551 1,071,059 0.1177 11.40 11.30 11.40 11.30 12.30 90,996 11.770 -11.63%
2016-05-18 0 0.129 0.128 0.130 0.128 0.133 2,398,800 314,745 0.1312 12.90 12.80 13.00 12.80 13.30 23,988 13.121 -1.53%
2016-05-17 0 0.131 0.130 0.134 0.125 0.136 5,096,000 673,560 0.1322 13.10 13.00 13.40 12.50 13.60 50,960 13.217 -5.07%
2016-05-16 0 0.138 0.135 0.140 0.138 0.147 1,340,009 186,145 0.1389 13.80 13.50 14.00 13.80 14.70 13,400 13.891 -2.13%
2016-05-13 0 0.141 0.136 0.145 0.139 0.143 1,920,000 270,088 0.1407 14.10 13.60 14.50 13.90 14.30 19,200 14.067 -2.08%
2016-05-12 0 0.144 0.143 0.144 0.143 0.144 430,800 61,748 0.1433 14.40 14.30 14.40 14.30 14.40 4,308 14.333 0.00%
2016-05-11 0 0.144 0.144 0.149 0.144 0.148 1,004,000 147,486 0.1469 14.40 14.40 14.90 14.40 14.80 10,040 14.690 2.13%
2016-05-10 0 0.141 0.147 0.148 0.140 0.144 2,492,000 354,896 0.1424 14.10 14.70 14.80 14.00 14.40 24,920 14.241 -2.08%
2016-05-09 0 0.144 0.143 0.144 0.143 0.150 2,080,389 301,676 0.1450 14.40 14.30 14.40 14.30 15.00 20,804 14.501 -4.64%
2016-05-06 0 0.151 0.150 0.153 0.149 0.155 2,859,640 431,891 0.1510 15.10 15.00 15.30 14.90 15.50 28,596 15.103 1.34%
2016-05-05 0 0.149 0.149 0.151 0.148 0.159 4,889,600 738,310 0.1510 14.90 14.90 15.10 14.80 15.90 48,896 15.100 -6.29%
2016-05-04 0 0.159 0.157 0.160 0.147 0.170 4,370,560 690,287 0.1579 15.90 15.70 16.00 14.70 17.00 43,706 15.794 1.92%
2016-05-03 0 0.156 0.150 0.158 0.144 0.176 5,019,200 781,608 0.1557 15.60 15.00 15.80 14.40 17.60 50,192 15.572 7.59%
2016-04-29 0 0.145 0.145 0.146 0.143 0.153 1,572,000 231,526 0.1473 14.50 14.50 14.60 14.30 15.30 15,720 14.728 -3.97%
2016-04-28 0 0.151 0.151 0.153 0.143 0.155 3,574,400 540,699 0.1513 15.10 15.10 15.30 14.30 15.50 35,744 15.127 5.59%
2016-04-27 0 0.143 0.143 0.144 0.139 0.147 6,493,600 919,528 0.1416 14.30 14.30 14.40 13.90 14.70 64,936 14.161 2.14%
2016-04-26 0 0.140 0.140 0.142 0.140 0.144 2,134,800 303,332 0.1421 14.00 14.00 14.20 14.00 14.40 21,348 14.209 -4.76%
2016-04-25 0 0.147 0.143 0.148 0.141 0.147 640,800 92,252 0.1440 14.70 14.30 14.80 14.10 14.70 6,408 14.396 2.08%
2016-04-22 0 0.144 0.144 0.148 0.140 0.149 1,000,000 146,686 0.1467 14.40 14.40 14.80 14.00 14.90 10,000 14.669 -0.69%
2016-04-21 0 0.145 0.145 0.147 0.141 0.155 998,200 146,329 0.1466 14.50 14.50 14.70 14.10 15.50 9,982 14.659 -2.68%
2016-04-20 0 0.149 0.149 0.150 0.148 0.155 1,106,400 167,172 0.1511 14.90 14.90 15.00 14.80 15.50 11,064 15.110 -3.25%
2016-04-19 0 0.154 0.154 0.158 0.145 0.155 636,400 94,470 0.1484 15.40 15.40 15.80 14.50 15.50 6,364 14.844 -0.65%
2016-04-18 0 0.155 0.155 0.166 0.155 0.158 456,000 71,528 0.1569 15.50 15.50 16.60 15.50 15.80 4,560 15.686 -1.27%
2016-04-15 0 0.157 0.157 0.159 0.156 0.162 863,200 137,856 0.1597 15.70 15.70 15.90 15.60 16.20 8,632 15.970 1.29%
2016-04-14 0 0.155 0.155 0.163 0.143 0.180 7,467,698 1,239,686 0.1660 15.50 15.50 16.30 14.30 18.00 74,677 16.601 7.64%
2016-04-13 0 0.160 0.160 0.161 0.150 0.161 2,553,300 399,050 0.1563 14.40 14.40 14.49 13.50 14.49 28,370 14.066 2.56%
2016-04-12 0 0.156 0.151 0.156 0.148 0.161 1,263,200 189,780 0.1502 14.04 13.59 14.04 13.32 14.49 14,036 13.521 4.00%
2016-04-11 0 0.150 0.149 0.150 0.150 0.154 524,100 79,335 0.1514 13.50 13.41 13.50 13.50 13.86 5,823 13.624 0.00%
2016-04-08 0 0.150 0.148 0.150 0.148 0.150 532,000 78,996 0.1485 13.50 13.32 13.50 13.32 13.50 5,911 13.364 0.67%
2016-04-07 0 0.149 0.151 0.159 0.146 0.151 454,400 67,600 0.1488 13.41 13.59 14.31 13.14 13.59 5,049 13.389 -0.67%
2016-04-06 0 0.150 0.149 0.150 0.148 0.152 1,788,000 268,960 0.1504 13.50 13.41 13.50 13.32 13.68 19,867 13.538 -2.60%
2016-04-05 0 0.154 0.151 0.155 0.149 0.154 210,000 31,930 0.1520 13.86 13.59 13.95 13.41 13.86 2,333 13.684 1.99%
2016-04-01 0 0.151 0.151 0.155 0.150 0.152 316,010 47,607 0.1507 13.59 13.59 13.95 13.50 13.68 3,511 13.559 0.00%
2016-03-31 0 0.151 0.151 0.157 0.150 0.161 1,447,546 225,221 0.1556 13.59 13.59 14.13 13.50 14.49 16,084 14.003 -7.36%
2016-03-30 0 0.163 0.162 0.163 0.163 0.165 742,000 121,170 0.1633 14.67 14.58 14.67 14.67 14.85 8,244 14.697 -2.98%
2016-03-29 0 0.168 0.166 0.168 0.165 0.170 849,200 142,270 0.1675 15.12 14.94 15.12 14.85 15.30 9,436 15.078 -1.75%
2016-03-24 0 0.171 0.170 0.171 0.168 0.171 376,800 64,219 0.1704 15.39 15.30 15.39 15.12 15.39 4,187 15.339 1.79%
2016-03-23 0 0.168 0.168 0.172 0.161 0.172 1,378,000 231,200 0.1678 15.12 15.12 15.48 14.49 15.48 15,311 15.100 1.82%
2016-03-22 0 0.165 0.165 0.174 0.165 0.167 346,000 57,690 0.1667 14.85 14.85 15.66 14.85 15.03 3,844 15.006 0.00%
2016-03-21 0 0.165 0.165 0.167 0.163 0.165 284,400 46,691 0.1642 14.85 14.85 15.03 14.67 14.85 3,160 14.776 1.23%
2016-03-18 0 0.163 0.163 0.168 0.163 0.169 1,060,400 176,456 0.1664 14.67 14.67 15.12 14.67 15.21 11,782 14.976 0.62%
2016-03-17 0 0.162 0.162 0.165 0.162 0.163 736,000 119,178 0.1619 14.58 14.58 14.85 14.58 14.67 8,178 14.573 0.62%
2016-03-16 0 0.161 0.158 0.162 0.158 0.162 420,000 67,712 0.1612 14.49 14.22 14.58 14.22 14.58 4,667 14.510 0.63%
2016-03-15 0 0.160 0.159 0.163 0.160 0.162 1,749,040 280,034 0.1601 14.40 14.31 14.67 14.40 14.58 19,434 14.410 -2.44%
2016-03-14 0 0.164 0.160 0.166 0.162 0.170 656,000 109,208 0.1665 14.76 14.40 14.94 14.58 15.30 7,289 14.983 -2.96%
2016-03-11 0 0.169 0.167 0.170 0.166 0.171 234,000 39,584 0.1692 15.21 15.03 15.30 14.94 15.39 2,600 15.225 -1.17%
2016-03-10 0 0.171 0.171 0.172 0.162 0.173 3,032,000 507,168 0.1673 15.39 15.39 15.48 14.58 15.57 33,689 15.054 0.59%
2016-03-09 0 0.170 0.170 0.175 0.170 0.177 1,416,000 241,464 0.1705 15.30 15.30 15.75 15.30 15.93 15,733 15.347 -3.95%
2016-03-08 0 0.177 0.176 0.180 0.168 0.179 268,000 47,756 0.1782 15.93 15.84 16.20 15.12 16.11 2,978 16.037 0.00%
2016-03-07 0 0.177 0.176 0.185 0.177 0.189 402,100 74,534 0.1854 15.93 15.84 16.65 15.93 17.01 4,468 16.683 -3.80%
2016-03-04 0 0.184 0.174 0.184 0.173 0.184 232,000 40,768 0.1757 16.56 15.66 16.56 15.57 16.56 2,578 15.815 3.37%
2016-03-03 0 0.178 0.178 0.182 0.178 0.205 2,554,400 474,052 0.1856 16.02 16.02 16.38 16.02 18.45 28,382 16.702 -8.72%
2016-03-02 0 0.195 0.192 0.195 0.180 0.250 6,795,600 1,341,929 0.1975 17.55 17.28 17.55 16.20 22.50 75,507 17.772 -23.53%
2016-03-01 0 0.255 0.250 0.265 0.255 0.255 184,000 46,920 0.2550 22.95 22.50 23.85 22.95 22.95 2,044 22.950 0.00%
2016-02-29 0 0.255 0.250 0.265 0.250 0.285 422,800 108,739 0.2572 22.95 22.50 23.85 22.50 25.65 4,698 23.147 2.00%
2016-02-26 0 0.250 0.250 0.255 0.250 0.255 28,800 7,232 0.2511 22.50 22.50 22.95 22.50 22.95 320 22.600 -1.96%
2016-02-25 0 0.255 0.255 0.260 0.245 0.280 1,355,600 347,448 0.2563 22.95 22.95 23.40 22.05 25.20 15,062 23.068 -7.27%
2016-02-24 0 0.275 0.245 0.280 0.260 0.285 188,000 50,850 0.2705 24.75 22.05 25.20 23.40 25.65 2,089 24.343 0.00%
2016-02-23 0 0.275 0.270 0.275 0.260 0.275 96,000 26,160 0.2725 24.75 24.30 24.75 23.40 24.75 1,067 24.525 -3.51%
2016-02-22 0 0.285 0.285 0.290 0.255 0.285 148,000 40,070 0.2707 25.65 25.65 26.10 22.95 25.65 1,644 24.367 3.64%
2016-02-19 0 0.275 0.275 0.280 0.270 0.270 64,000 17,280 0.2700 24.75 24.75 25.20 24.30 24.30 711 24.300 1.85%
2016-02-18 0 0.270 0.265 0.270 0.250 0.270 81,600 20,766 0.2545 24.30 23.85 24.30 22.50 24.30 907 22.904 -1.82%
2016-02-17 0 0.275 0.265 0.280 0.275 0.275 232,000 63,800 0.2750 24.75 23.85 25.20 24.75 24.75 2,578 24.750 0.00%
2016-02-16 0 0.275 0.275 0.280 0.260 0.275 1,484,000 399,436 0.2692 24.75 24.75 25.20 23.40 24.75 16,489 24.225 5.77%
2016-02-15 0 0.260 0.236 0.260 0.230 0.260 470,000 119,058 0.2533 23.40 21.24 23.40 20.70 23.40 5,222 22.798 4.00%
2016-02-12 0 0.250 0.231 0.250 0.230 0.270 988,000 258,832 0.2620 22.50 20.79 22.50 20.70 24.30 10,978 23.578 0.40%
2016-02-11 0 0.249 0.242 0.250 0.239 0.260 1,403,590 347,717 0.2477 22.41 21.78 22.50 21.51 23.40 15,595 22.296 3.75%
2016-02-05 0 0.240 0.214 0.240 0.209 0.248 2,696,001 608,914 0.2259 21.60 19.26 21.60 18.81 22.32 29,956 20.327 25.00%
2016-02-04 0 0.192 0.180 0.192 0.172 0.192 446,000 80,014 0.1794 17.28 16.20 17.28 15.48 17.28 4,956 16.146 12.94%
2016-02-03 0 0.170 0.150 0.181 0.142 0.170 152,800 25,632 0.1677 15.30 13.50 16.29 12.78 15.30 1,698 15.097 3.03%
2016-02-02 0 0.165 0.141 0.180 0.165 0.165 138,000 22,700 0.1645 14.85 12.69 16.20 14.85 14.85 1,533 14.804 -0.60%
2016-02-01 0 0.166 0.140 0.166 - - 0 0 - 14.94 12.60 14.94 - - 0 - -1.19%
2016-01-29 0 0.168 0.168 0.186 0.165 0.165 16,000 2,640 0.1650 15.12 15.12 16.74 14.85 14.85 178 14.850 -0.59%
2016-01-28 0 0.169 0.169 0.176 0.169 0.170 405,200 68,650 0.1694 15.21 15.21 15.84 15.21 15.30 4,502 15.248 -1.17%
2016-01-27 0 0.171 0.171 0.180 0.169 0.171 357,600 60,777 0.1700 15.39 15.39 16.20 15.21 15.39 3,973 15.296 0.59%
2016-01-26 0 0.170 0.170 0.180 0.165 0.180 830,000 141,028 0.1699 15.30 15.30 16.20 14.85 16.20 9,222 15.292 1.19%
2016-01-25 0 0.168 0.166 0.179 0.163 0.169 119,600 20,007 0.1673 15.12 14.94 16.11 14.67 15.21 1,329 15.055 -6.15%
2016-01-22 0 0.179 0.176 0.179 0.171 0.196 612,000 107,204 0.1752 16.11 15.84 16.11 15.39 17.64 6,800 15.765 -2.72%
2016-01-21 0 0.184 0.184 0.187 0.178 0.200 396,000 73,160 0.1847 16.56 16.56 16.83 16.02 18.00 4,400 16.627 -4.66%
2016-01-20 0 0.193 0.182 0.193 0.193 0.196 128,000 25,056 0.1958 17.37 16.38 17.37 17.37 17.64 1,422 17.618 -1.53%
2016-01-19 0 0.196 0.188 0.201 0.183 0.197 240,400 46,364 0.1929 17.64 16.92 18.09 16.47 17.73 2,671 17.358 1.55%
2016-01-18 0 0.193 0.193 0.198 0.180 0.205 737,200 138,046 0.1873 17.37 17.37 17.82 16.20 18.45 8,191 16.853 -3.50%
2016-01-15 0 0.200 0.200 0.206 0.196 0.220 1,513,200 303,916 0.2008 18.00 18.00 18.54 17.64 19.80 16,813 18.076 -1.48%
2016-01-14 0 0.203 0.201 0.203 0.203 0.208 686,000 141,610 0.2064 18.27 18.09 18.27 18.27 18.72 7,622 18.579 -3.33%
2016-01-13 0 0.210 0.208 0.210 0.206 0.222 2,566,000 546,762 0.2131 18.90 18.72 18.90 18.54 19.98 28,511 19.177 -5.41%
2016-01-12 0 0.222 0.222 0.240 0.207 0.236 370,800 85,055 0.2294 19.98 19.98 21.60 18.63 21.24 4,120 20.644 -5.93%
2016-01-11 0 0.236 0.234 0.244 0.236 0.242 916,000 220,080 0.2403 21.24 21.06 21.96 21.24 21.78 10,178 21.624 -3.28%
2016-01-08 0 0.244 0.242 0.245 0.235 0.245 69,800 16,622 0.2381 21.96 21.78 22.05 21.15 22.05 776 21.432 1.67%
2016-01-07 0 0.240 0.240 0.245 0.234 0.275 3,110,400 765,220 0.2460 21.60 21.60 22.05 21.06 24.75 34,560 22.142 -12.73%
2016-01-06 0 0.275 0.265 0.280 0.255 0.280 366,760 97,732 0.2665 24.75 23.85 25.20 22.95 25.20 4,075 23.983 7.84%
2016-01-05 0 0.255 0.255 0.270 0.250 0.270 226,000 58,008 0.2567 22.95 22.95 24.30 22.50 24.30 2,511 23.101 -1.92%
2016-01-04 0 0.260 0.245 0.270 0.245 0.265 585,600 148,080 0.2529 23.40 22.05 24.30 22.05 23.85 6,507 22.758 -1.89%
2015-12-31 0 0.265 0.265 0.295 - - 0 0 - 23.85 23.85 26.55 - - 0 - 0.00%
2015-12-30 0 0.265 0.265 0.275 0.265 0.275 175,075 46,545 0.2659 23.85 23.85 24.75 23.85 24.75 1,945 23.927 -3.64%
2015-12-29 0 0.275 0.270 0.280 0.265 0.280 514,000 141,430 0.2752 24.75 24.30 25.20 23.85 25.20 5,711 24.764 -1.79%
2015-12-28 0 0.280 0.260 0.280 0.255 0.285 488,400 135,412 0.2773 25.20 23.40 25.20 22.95 25.65 5,427 24.953 0.00%
2015-12-24 0 0.280 0.255 0.285 0.265 0.280 196,000 53,560 0.2733 25.20 22.95 25.65 23.85 25.20 2,178 24.594 1.82%
2015-12-23 0 0.275 0.270 0.275 0.260 0.275 416,000 111,200 0.2673 24.75 24.30 24.75 23.40 24.75 4,622 24.058 5.77%
2015-12-22 0 0.260 0.250 0.260 0.245 0.265 480,000 122,080 0.2543 23.40 22.50 23.40 22.05 23.85 5,333 22.890 4.00%
2015-12-21 0 0.250 0.250 0.255 0.244 0.255 511,000 127,603 0.2497 22.50 22.50 22.95 21.96 22.95 5,678 22.474 2.04%
2015-12-18 0 0.245 0.240 0.246 0.240 0.250 228,000 55,584 0.2438 22.05 21.60 22.14 21.60 22.50 2,533 21.941 -2.00%
2015-12-17 0 0.250 0.250 0.260 0.250 0.260 612,400 155,358 0.2537 22.50 22.50 23.40 22.50 23.40 6,804 22.832 -7.41%
2015-12-16 0 0.270 0.255 0.270 0.255 0.275 411,600 109,349 0.2657 24.30 22.95 24.30 22.95 24.75 4,573 23.910 8.00%
2015-12-15 0 0.250 0.240 0.265 0.229 0.265 2,371,200 582,403 0.2456 22.50 21.60 23.85 20.61 23.85 26,347 22.105 7.30%
2015-12-14 0 0.233 0.229 0.233 0.255 0.255 656,000 167,280 0.2550 20.97 20.61 20.97 22.95 22.95 7,289 22.950 -10.38%
2015-12-11 0 0.260 0.260 0.280 0.255 0.285 1,185,200 314,174 0.2651 23.40 23.40 25.20 22.95 25.65 13,169 23.857 -10.34%
2015-12-10 0 0.290 0.285 0.290 0.280 0.340 5,650,000 1,703,280 0.3015 26.10 25.65 26.10 25.20 30.60 62,778 27.132 -14.71%
2015-12-09 0 0.340 0.335 0.345 0.340 0.350 284,000 97,800 0.3444 30.60 30.15 31.05 30.60 31.50 3,156 30.993 -2.86%
2015-12-08 0 0.350 0.345 0.365 0.345 0.350 508,000 177,660 0.3497 31.50 31.05 32.85 31.05 31.50 5,644 31.475 -5.41%
2015-12-07 0 0.370 0.355 0.370 0.345 0.380 740,400 263,916 0.3565 33.30 31.95 33.30 31.05 34.20 8,227 32.081 0.00%
2015-12-04 0 0.370 0.370 0.380 0.335 0.395 1,275,600 472,414 0.3703 33.30 33.30 34.20 30.15 35.55 14,173 33.331 7.25%
2015-12-03 0 0.345 0.345 0.370 0.335 0.355 388,400 133,592 0.3440 31.05 31.05 33.30 30.15 31.95 4,316 30.956 -6.76%
2015-12-02 0 0.370 0.370 0.380 0.360 0.375 306,771 112,147 0.3656 33.30 33.30 34.20 32.40 33.75 3,409 32.902 2.78%
2015-12-01 0 0.360 0.355 0.380 0.355 0.370 536,000 193,618 0.3612 32.40 31.95 34.20 31.95 33.30 5,956 32.510 0.00%
2015-11-30 0 0.360 0.360 0.380 0.355 0.365 794,800 285,232 0.3589 32.40 32.40 34.20 31.95 32.85 8,831 32.299 0.00%
2015-11-27 0 0.360 0.360 0.395 0.350 0.365 958,000 341,770 0.3568 32.40 32.40 35.55 31.50 32.85 10,644 32.108 -1.37%
2015-11-26 0 0.365 0.360 0.365 0.360 0.385 1,409,160 526,501 0.3736 32.85 32.40 32.85 32.40 34.65 15,657 33.626 -3.95%
2015-11-25 0 0.380 0.380 0.390 0.375 0.390 166,000 62,380 0.3758 34.20 34.20 35.10 33.75 35.10 1,844 33.820 -2.56%
2015-11-24 0 0.390 0.380 0.390 0.355 0.390 922,800 338,558 0.3669 35.10 34.20 35.10 31.95 35.10 10,253 33.019 4.00%
2015-11-23 0 0.375 0.375 0.380 0.370 0.390 302,800 114,644 0.3786 33.75 33.75 34.20 33.30 35.10 3,364 34.075 -3.85%
2015-11-20 0 0.390 0.370 0.390 0.365 0.390 636,800 235,710 0.3701 35.10 33.30 35.10 32.85 35.10 7,076 33.313 5.41%
2015-11-19 0 0.370 0.370 0.400 0.370 0.375 229,600 85,702 0.3733 33.30 33.30 36.00 33.30 33.75 2,551 33.594 -2.63%
2015-11-18 0 0.380 0.380 0.390 0.375 0.395 658,000 253,102 0.3847 34.20 34.20 35.10 33.75 35.55 7,311 34.619 -5.00%
2015-11-17 0 0.400 0.395 0.400 0.360 0.400 3,314,400 1,263,188 0.3811 36.00 35.55 36.00 32.40 36.00 36,827 34.301 11.11%
2015-11-16 0 0.360 0.355 0.365 0.345 0.365 973,200 345,220 0.3547 32.40 31.95 32.85 31.05 32.85 10,813 31.925 -4.00%
2015-11-13 0 0.375 0.370 0.375 0.370 0.390 1,278,000 484,514 0.3791 33.75 33.30 33.75 33.30 35.10 14,200 34.121 0.00%
2015-11-12 0 0.375 0.375 0.395 0.370 0.400 974,800 371,324 0.3809 33.75 33.75 35.55 33.30 36.00 10,831 34.283 -3.85%
2015-11-11 0 0.390 0.385 0.390 0.385 0.420 1,746,800 709,294 0.4061 35.10 34.65 35.10 34.65 37.80 19,409 36.545 -1.27%
2015-11-10 0 0.395 0.395 0.400 0.360 0.420 1,355,200 543,802 0.4013 35.55 35.55 36.00 32.40 37.80 15,058 36.114 -10.23%
2015-11-09 0 0.044 0.044 0.046 0.043 0.048 25,128,000 1,118,020 0.0445 39.60 39.60 41.40 38.70 43.20 27,920 40.044 -4.35%
2015-11-06 0 0.046 0.044 0.046 0.044 0.047 19,502,000 877,824 0.0450 41.40 39.60 41.40 39.60 42.30 21,669 40.511 2.22%
2015-11-05 0 0.045 0.044 0.045 0.042 0.050 59,604,000 2,740,520 0.0460 40.50 39.60 40.50 37.80 45.00 66,227 41.381 -4.26%
2015-11-04 0 0.047 0.047 0.048 0.042 0.048 55,488,000 2,516,884 0.0454 42.30 42.30 43.20 37.80 43.20 61,653 40.823 2.17%
2015-11-03 0 0.046 0.046 0.047 0.044 0.050 69,712,000 3,280,692 0.0471 41.40 41.40 42.30 39.60 45.00 77,458 42.355 6.98%
2015-11-02 0 0.043 0.042 0.043 0.042 0.049 39,692,000 1,780,056 0.0448 38.70 37.80 38.70 37.80 44.10 44,102 40.362 -8.51%
2015-10-30 0 0.047 0.047 0.048 0.046 0.060 211,220,000 11,477,380 0.0543 42.30 42.30 43.20 41.40 54.00 234,689 48.905 -6.00%
2015-10-29 0 0.050 0.049 0.050 0.037 0.052 251,390,800 11,322,838 0.0450 45.00 44.10 45.00 33.30 46.80 279,323 40.537 35.14%
2015-10-28 0 0.037 0.036 0.038 0.036 0.039 13,584,000 508,712 0.0374 33.30 32.40 34.20 32.40 35.10 15,093 33.704 0.00%
2015-10-27 0 0.037 0.037 0.038 0.037 0.039 6,348,000 237,344 0.0374 33.30 33.30 34.20 33.30 35.10 7,053 33.650 -5.13%
2015-10-26 0 0.039 0.038 0.039 0.038 0.040 17,552,400 688,265 0.0392 35.10 34.20 35.10 34.20 36.00 19,503 35.291 2.63%
2015-10-23 0 0.038 0.038 0.039 0.035 0.038 14,780,000 543,848 0.0368 34.20 34.20 35.10 31.50 34.20 16,422 33.117 2.70%
2015-10-22 0 0.037 0.036 0.037 0.035 0.037 12,004,000 433,708 0.0361 33.30 32.40 33.30 31.50 33.30 13,338 32.517 2.78%
2015-10-20 0 0.036 0.036 0.037 0.035 0.039 25,021,600 917,615 0.0367 32.40 32.40 33.30 31.50 35.10 27,802 33.006 -5.26%
2015-10-19 0 0.038 0.038 0.039 0.037 0.039 8,784,000 331,544 0.0377 34.20 34.20 35.10 33.30 35.10 9,760 33.970 -5.00%
2015-10-16 0 0.040 0.039 0.040 0.038 0.040 20,980,000 822,328 0.0392 36.00 35.10 36.00 34.20 36.00 23,311 35.276 5.26%
2015-10-15 0 0.038 0.038 0.039 0.037 0.039 24,948,000 950,256 0.0381 34.20 34.20 35.10 33.30 35.10 27,720 34.281 2.70%
2015-10-14 0 0.037 0.037 0.038 0.035 0.038 16,728,000 607,168 0.0363 33.30 33.30 34.20 31.50 34.20 18,587 32.667 -2.63%
2015-10-13 0 0.038 0.038 0.039 0.038 0.040 25,896,000 988,164 0.0382 34.20 34.20 35.10 34.20 36.00 28,773 34.343 -2.56%
2015-10-12 0 0.039 0.038 0.039 0.038 0.040 23,384,000 911,360 0.0390 35.10 34.20 35.10 34.20 36.00 25,982 35.076 0.00%
2015-10-09 0 0.039 0.038 0.039 0.038 0.040 26,804,000 1,041,808 0.0389 35.10 34.20 35.10 34.20 36.00 29,782 34.981 0.00%
2015-10-08 0 0.039 0.039 0.040 0.038 0.042 24,636,000 971,324 0.0394 35.10 35.10 36.00 34.20 37.80 27,373 35.484 -2.50%
2015-10-07 0 0.040 0.039 0.040 0.038 0.041 32,128,000 1,275,064 0.0397 36.00 35.10 36.00 34.20 36.90 35,698 35.718 2.56%
2015-10-06 0 0.039 0.038 0.039 0.036 0.044 168,380,000 6,790,316 0.0403 35.10 34.20 35.10 32.40 39.60 187,089 36.295 14.71%
2015-10-05 0 0.034 0.034 0.035 0.032 0.034 61,089,200 2,013,305 0.0330 30.60 30.60 31.50 28.80 30.60 67,877 29.661 6.25%
2015-10-02 0 0.032 0.031 0.032 0.031 0.041 220,468,000 7,356,648 0.0334 28.80 27.90 28.80 27.90 36.90 244,964 30.031 -23.81%
2015-09-30 0 0.042 0.041 0.042 0.041 0.043 12,912,000 539,180 0.0418 37.80 36.90 37.80 36.90 38.70 14,347 37.582 0.00%
2015-09-29 0 0.042 0.042 0.043 0.042 0.045 15,400,000 655,048 0.0425 37.80 37.80 38.70 37.80 40.50 17,111 38.282 -4.55%
2015-09-25 0 0.044 0.043 0.044 0.042 0.044 10,888,000 469,280 0.0431 39.60 38.70 39.60 37.80 39.60 12,098 38.791 2.33%
2015-09-24 0 0.043 0.043 0.044 0.043 0.045 10,420,000 457,588 0.0439 38.70 38.70 39.60 38.70 40.50 11,578 39.523 -2.27%
2015-09-23 0 0.044 0.043 0.044 0.041 0.044 24,060,000 1,013,184 0.0421 39.60 38.70 39.60 36.90 39.60 26,733 37.900 0.00%
2015-09-22 0 0.044 0.044 0.045 0.044 0.046 25,692,000 1,149,436 0.0447 39.60 39.60 40.50 39.60 41.40 28,547 40.265 0.00%
2015-09-21 0 0.044 0.043 0.044 0.043 0.045 15,068,000 657,508 0.0436 39.60 38.70 39.60 38.70 40.50 16,742 39.272 -2.22%
2015-09-18 0 0.045 0.044 0.045 0.042 0.045 36,796,000 1,613,000 0.0438 40.50 39.60 40.50 37.80 40.50 40,884 39.453 7.14%
2015-09-17 0 0.042 0.042 0.043 0.041 0.044 38,312,000 1,631,012 0.0426 37.80 37.80 38.70 36.90 39.60 42,569 38.315 0.00%
2015-09-16 0 0.042 0.041 0.042 0.040 0.046 172,468,000 7,293,764 0.0423 37.80 36.90 37.80 36.00 41.40 191,631 38.061 -2.33%
2015-09-15 0 0.043 0.042 0.043 0.040 0.048 173,700,000 7,366,536 0.0424 38.70 37.80 38.70 36.00 43.20 193,000 38.169 -6.52%
2015-09-14 0 0.046 0.045 0.046 0.045 0.053 176,748,000 8,647,796 0.0489 41.40 40.50 41.40 40.50 47.70 196,387 44.035 -9.80%
2015-09-11 0 0.051 0.050 0.051 0.050 0.064 212,704,000 11,733,756 0.0552 45.90 45.00 45.90 45.00 57.60 236,338 49.648 -12.07%
2015-09-10 0 0.058 0.057 0.058 0.056 0.062 21,928,000 1,271,724 0.0580 52.20 51.30 52.20 50.40 55.80 24,364 52.196 -1.69%
2015-09-09 0 0.059 0.059 0.060 0.056 0.060 38,864,000 2,270,464 0.0584 53.10 53.10 54.00 50.40 54.00 43,182 52.579 5.36%
2015-09-08 0 0.056 0.054 0.056 0.050 0.056 39,192,000 2,093,268 0.0534 50.40 48.60 50.40 45.00 50.40 43,547 48.070 7.69%
2015-09-07 0 0.052 0.051 0.052 0.049 0.055 72,452,000 3,727,648 0.0514 46.80 45.90 46.80 44.10 49.50 80,502 46.305 -3.70%
2015-09-04 0 0.054 0.053 0.054 0.052 0.060 84,924,000 4,545,656 0.0535 48.60 47.70 48.60 46.80 54.00 94,360 48.174 -5.26%
2015-09-02 0 0.057 0.055 0.057 0.052 0.059 77,260,000 4,181,928 0.0541 51.30 49.50 51.30 46.80 53.10 85,844 48.715 0.00%
2015-09-01 0 0.057 0.056 0.057 0.054 0.058 61,136,000 3,445,332 0.0564 51.30 50.40 51.30 48.60 52.20 67,929 50.720 -3.39%
2015-08-31 0 0.059 0.058 0.059 0.053 0.065 150,440,000 8,762,324 0.0582 53.10 52.20 53.10 47.70 58.50 167,156 52.420 -9.23%
2015-08-28 0 0.065 0.063 0.064 0.062 0.067 95,268,000 6,065,308 0.0637 58.50 56.70 57.60 55.80 60.30 105,853 57.299 0.00%
2015-08-27 0 0.065 0.064 0.065 0.060 0.069 100,876,000 6,340,248 0.0629 58.50 57.60 58.50 54.00 62.10 112,084 56.567 8.33%
2015-08-26 0 0.060 0.058 0.060 0.056 0.062 83,016,000 4,888,296 0.0589 54.00 52.20 54.00 50.40 55.80 92,240 52.995 5.26%
2015-08-25 0 0.057 0.058 0.059 0.055 0.065 93,324,000 5,624,052 0.0603 51.30 52.20 53.10 49.50 58.50 103,693 54.237 -12.31%
2015-08-24 0 0.065 0.061 0.064 0.060 0.070 56,524,000 3,493,668 0.0618 58.50 54.90 57.60 54.00 63.00 62,804 55.628 -12.16%
2015-08-21 0 0.074 0.073 0.074 0.068 0.076 43,404,000 3,124,684 0.0720 66.60 65.70 66.60 61.20 68.40 48,227 64.792 -2.63%
2015-08-20 0 0.076 0.074 0.076 0.070 0.082 65,472,000 4,829,088 0.0738 68.40 66.60 68.40 63.00 73.80 72,747 66.382 -9.52%
2015-08-19 0 0.084 0.083 0.084 0.077 0.088 101,392,000 8,118,700 0.0801 75.60 74.70 75.60 69.30 79.20 112,658 72.065 -1.18%
2015-08-18 0 0.085 0.085 0.086 0.082 0.094 94,356,000 8,370,292 0.0887 76.50 76.50 77.40 73.80 84.60 104,840 79.839 -4.49%
2015-08-17 0 0.089 0.089 0.090 0.084 0.095 117,280,000 10,401,100 0.0887 80.10 80.10 81.00 75.60 85.50 130,311 79.817 -1.11%
2015-08-14 0 0.090 0.085 0.090 0.084 0.090 17,540,000 1,513,872 0.0863 81.00 76.50 81.00 75.60 81.00 19,489 77.679 0.00%
2015-08-13 0 0.090 0.089 0.090 0.087 0.099 125,165,942 11,447,027 0.0915 81.00 80.10 81.00 78.30 89.10 139,073 82.309 -5.26%
2015-08-12 0 0.095 0.091 0.095 0.090 0.100 113,968,000 10,814,956 0.0949 85.50 81.90 85.50 81.00 90.00 126,631 85.405 -4.04%
2015-08-11 0 0.099 0.097 0.098 0.097 0.102 12,988,000 1,292,808 0.0995 89.10 87.30 88.20 87.30 91.80 14,431 89.585 -1.98%
2015-08-10 0 0.101 0.101 0.102 0.097 0.105 8,364,000 842,744 0.1008 90.90 90.90 91.80 87.30 94.50 9,293 90.683 -0.98%
2015-08-07 0 0.102 0.101 0.102 0.098 0.104 68,444,000 6,998,716 0.1023 91.80 90.90 91.80 88.20 93.60 76,049 92.029 0.00%
2015-08-06 0 0.102 0.100 0.102 0.098 0.113 29,104,003 3,053,016 0.1049 91.80 90.00 91.80 88.20 101.7 32,338 94.410 -8.11%
2015-08-05 0 0.111 0.107 0.111 0.107 0.116 17,360,000 1,915,044 0.1103 99.90 96.30 99.90 96.30 104.4 19,289 99.282 -0.89%
2015-08-04 0 0.112 0.110 0.112 0.107 0.115 84,488,000 9,475,712 0.1122 100.8 99.00 100.8 96.30 103.5 93,876 100.94 0.00%
2015-08-03 0 0.112 0.111 0.112 0.100 0.116 155,768,003 17,352,548 0.1114 100.8 99.90 100.8 90.00 104.4 173,076 100.26 -0.88%
2015-07-31 0 0.113 0.111 0.113 0.111 0.118 6,536,000 748,860 0.1146 101.7 99.90 101.7 99.90 106.2 7,262 103.12 0.00%
2015-07-30 0 0.113 0.112 0.113 0.111 0.123 13,984,000 1,618,456 0.1157 101.7 100.8 101.7 99.90 110.7 15,538 104.16 0.00%
2015-07-29 0 0.113 0.111 0.113 0.104 0.113 11,112,000 1,215,848 0.1094 101.7 99.90 101.7 93.60 101.7 12,347 98.476 7.62%
2015-07-28 0 0.105 0.105 0.106 0.098 0.111 21,496,000 2,288,068 0.1064 94.50 94.50 95.40 88.20 99.90 23,884 95.797 2.94%
2015-07-27 0 0.102 0.101 0.104 0.100 0.122 31,324,000 3,356,472 0.1072 91.80 90.90 93.60 90.00 109.8 34,804 96.438 -16.39%
2015-07-24 0 0.122 0.121 0.122 0.120 0.133 10,152,000 1,255,292 0.1236 109.8 108.9 109.8 108.0 119.7 11,280 111.28 -2.40%
2015-07-23 0 0.125 0.123 0.125 0.121 0.138 32,360,000 4,124,184 0.1274 112.5 110.7 112.5 108.9 124.2 35,956 114.70 -2.34%
2015-07-22 0 0.128 0.125 0.128 0.125 0.132 29,324,000 3,751,292 0.1279 115.2 112.5 115.2 112.5 118.8 32,582 115.13 -3.03%
2015-07-21 0 0.132 0.131 0.132 0.127 0.138 24,164,000 3,190,260 0.1320 118.8 117.9 118.8 114.3 124.2 26,849 118.82 0.00%
2015-07-20 0 0.132 0.131 0.132 0.128 0.141 23,592,000 3,146,364 0.1334 118.8 117.9 118.8 115.2 126.9 26,213 120.03 -2.94%
2015-07-17 0 0.136 0.135 0.136 0.130 0.143 21,832,000 2,964,128 0.1358 122.4 121.5 122.4 117.0 128.7 24,258 122.19 5.43%
2015-07-16 0 0.129 0.126 0.129 0.122 0.140 15,300,000 2,005,988 0.1311 116.1 113.4 116.1 109.8 126.0 17,000 118.00 -2.27%
2015-07-15 0 0.132 0.131 0.132 0.128 0.160 33,704,000 4,624,648 0.1372 118.8 117.9 118.8 115.2 144.0 37,449 123.49 -8.97%
2015-07-14 0 0.145 0.142 0.145 0.126 0.160 86,332,000 12,663,040 0.1467 130.5 127.8 130.5 113.4 144.0 95,924 132.01 7.41%
2015-07-13 0 0.135 0.135 0.136 0.125 0.140 36,336,000 4,831,384 0.1330 121.5 121.5 122.4 112.5 126.0 40,373 119.67 8.87%
2015-07-10 0 0.124 0.119 0.124 0.113 0.132 69,584,000 8,562,232 0.1230 111.6 107.1 111.6 101.7 118.8 77,316 110.74 7.83%
2015-07-09 0 0.115 0.112 0.115 0.065 0.137 92,696,000 9,198,920 0.0992 103.5 100.8 103.5 58.50 123.3 102,996 89.314 74.24%
2015-07-08 0 0.066 0.063 0.070 0.058 0.076 65,704,400 4,290,076 0.0653 59.40 56.70 63.00 52.20 68.40 73,005 58.764 -13.16%
2015-07-07 0 0.076 0.075 0.079 0.070 0.107 41,064,000 3,236,644 0.0788 68.40 67.50 71.10 63.00 96.30 45,627 70.938 -20.00%
2015-07-06 0 0.095 0.093 0.095 0.080 0.124 90,464,000 8,776,364 0.0970 85.50 83.70 85.50 72.00 111.6 100,516 87.313 -18.10%
2015-07-03 0 0.116 0.115 0.116 0.114 0.143 34,972,000 4,441,824 0.1270 104.4 103.5 104.4 102.6 128.7 38,858 114.31 -15.94%
2015-07-02 0 0.138 0.137 0.138 0.133 0.149 25,380,000 3,519,228 0.1387 124.2 123.3 124.2 119.7 134.1 28,200 124.80 -4.83%
2015-06-30 0 0.145 0.142 0.145 0.136 0.157 52,648,000 7,647,008 0.1452 130.5 127.8 130.5 122.4 141.3 58,498 130.72 2.11%
2015-06-29 0 0.142 0.140 0.143 0.136 0.166 60,004,000 8,756,732 0.1459 127.8 126.0 128.7 122.4 149.4 66,671 131.34 -12.35%
2015-06-26 0 0.162 0.161 0.162 0.159 0.175 42,516,000 6,986,652 0.1643 145.8 144.9 145.8 143.1 157.5 47,240 147.90 -1.82%
2015-06-25 0 0.165 0.164 0.165 0.159 0.174 142,406,852 23,843,584 0.1674 148.5 147.6 148.5 143.1 156.6 158,230 150.69 3.77%
2015-06-24 0 0.159 0.158 0.159 0.155 0.164 72,448,000 11,346,224 0.1566 143.1 142.2 143.1 139.5 147.6 80,498 140.95 -1.85%
2015-06-23 0 0.162 0.160 0.162 0.159 0.185 160,552,000 26,307,288 0.1639 145.8 144.0 145.8 143.1 166.5 178,391 147.47 -10.99%
2015-06-22 0 0.182 0.180 0.182 0.175 0.188 51,651,900 9,405,990 0.1821 163.8 162.0 163.8 157.5 169.2 57,391 163.89 1.11%
2015-06-19 0 0.180 0.178 0.181 0.177 0.192 62,208,000 11,294,632 0.1816 162.0 160.2 162.9 159.3 172.8 69,120 163.41 -3.23%
2015-06-18 0 0.186 0.185 0.186 0.180 0.194 79,612,000 14,876,752 0.1869 167.4 166.5 167.4 162.0 174.6 88,458 168.18 3.33%
2015-06-17 0 0.180 0.179 0.180 0.175 0.198 95,500,000 17,615,776 0.1845 162.0 161.1 162.0 157.5 178.2 106,111 166.01 -5.26%
2015-06-16 0 0.190 0.187 0.190 0.178 0.201 121,160,000 22,500,320 0.1857 171.0 168.3 171.0 160.2 180.9 134,622 167.14 0.00%
2015-06-15 0 0.190 0.188 0.190 0.185 0.204 66,756,000 12,849,184 0.1925 171.0 169.2 171.0 166.5 183.6 74,173 173.23 -6.86%
2015-06-12 0 0.204 0.203 0.204 0.202 0.219 29,796,000 6,129,201 0.2057 183.6 182.7 183.6 181.8 197.1 33,107 185.13 -3.32%
2015-06-11 0 0.211 0.210 0.211 0.209 0.221 37,692,000 8,074,584 0.2142 189.9 189.0 189.9 188.1 198.9 41,880 192.80 0.96%
2015-06-10 0 0.209 0.204 0.210 0.197 0.225 72,876,000 15,419,404 0.2116 188.1 183.6 189.0 177.3 202.5 80,973 190.43 7.73%
2015-06-09 0 0.194 0.193 0.194 0.180 0.229 103,956,000 20,169,676 0.1940 174.6 173.7 174.6 162.0 206.1 115,507 174.62 -14.16%
2015-06-08 0 0.226 0.224 0.226 0.224 0.248 34,977,200 8,180,733 0.2339 203.4 201.6 203.4 201.6 223.2 38,864 210.50 -5.83%
2015-06-05 0 0.240 0.240 0.241 0.237 0.255 54,816,000 13,513,664 0.2465 216.0 216.0 216.9 213.3 229.5 60,907 221.87 -0.83%
2015-06-04 0 0.242 0.240 0.242 0.230 0.250 52,098,000 12,552,020 0.2409 217.8 216.0 217.8 207.0 225.0 57,887 216.84 -3.20%
2015-06-03 0 0.250 0.247 0.250 0.248 0.280 115,620,800 29,939,898 0.2589 225.0 222.3 225.0 223.2 252.0 128,468 233.05 -5.66%
2015-06-02 0 0.265 0.260 0.265 0.255 0.275 69,365,200 18,061,728 0.2604 238.5 234.0 238.5 229.5 247.5 77,072 234.35 -1.85%
2015-06-01 0 0.270 0.260 0.270 0.245 0.290 184,274,800 49,544,136 0.2689 243.0 234.0 243.0 220.5 261.0 204,750 241.97 10.66%
2015-05-29 0 0.244 0.240 0.244 0.240 0.270 70,172,000 17,638,480 0.2514 219.6 216.0 219.6 216.0 243.0 77,969 226.22 -2.40%
2015-05-28 0 0.250 0.247 0.248 0.246 0.270 96,428,000 24,730,224 0.2565 225.0 222.3 223.2 221.4 243.0 107,142 230.82 -1.96%
2015-05-27 0 0.255 0.250 0.255 0.249 0.275 211,782,000 55,135,822 0.2603 229.5 225.0 229.5 224.1 247.5 235,313 234.31 2.41%
2015-05-26 0 0.249 0.249 0.250 0.243 0.270 301,718,000 76,009,238 0.2519 224.1 224.1 225.0 218.7 243.0 335,242 226.73 -2.35%
2015-05-22 0 0.255 0.250 0.255 0.249 0.320 224,344,800 60,183,880 0.2683 229.5 225.0 229.5 224.1 288.0 249,272 241.44 -8.93%
2015-05-21 0 0.280 0.280 0.285 0.250 0.320 322,819,600 90,156,136 0.2793 252.0 252.0 256.5 225.0 288.0 358,688 251.35 9.80%
2015-05-20 0 0.255 0.250 0.255 0.240 0.285 181,410,800 46,120,469 0.2542 229.5 225.0 229.5 216.0 256.5 201,568 228.81 0.00%
2015-05-19 0 0.255 0.255 0.260 0.234 0.300 256,471,200 66,741,356 0.2602 229.5 229.5 234.0 210.6 270.0 284,968 234.21 -1.92%
2015-05-18 0 0.260 0.260 0.265 0.182 0.265 414,390,800 92,720,174 0.2238 234.0 234.0 238.5 163.8 238.5 460,434 201.38 44.44%
2015-05-15 0 0.180 0.180 0.181 0.150 0.182 200,141,200 33,153,040 0.1656 162.0 162.0 162.9 135.0 163.8 222,379 149.08 19.21%
2015-05-14 0 0.151 0.149 0.151 0.136 0.157 213,428,000 32,089,904 0.1504 135.9 134.1 135.9 122.4 141.3 237,142 135.32 7.09%
2015-05-13 0 0.141 0.140 0.141 0.130 0.170 1,522,288,342 185,829,330 0.1221 126.9 126.0 126.9 117.0 153.0 1,691,431 109.87 11.90%
2015-05-12 0 0.126 0.125 0.126 0.122 0.135 31,588,000 4,040,484 0.1279 113.4 112.5 113.4 109.8 121.5 35,098 115.12 2.44%
2015-05-11 0 0.123 0.123 0.125 0.120 0.130 20,504,000 2,536,728 0.1237 110.7 110.7 112.5 108.0 117.0 22,782 111.35 -5.38%
2015-05-08 0 0.130 0.126 0.130 0.118 0.131 24,004,000 3,018,012 0.1257 117.0 113.4 117.0 106.2 117.9 26,671 113.16 5.69%
2015-05-07 0 0.123 0.120 0.123 0.115 0.141 63,272,000 7,870,576 0.1244 110.7 108.0 110.7 103.5 126.9 70,302 111.95 -8.21%
2015-05-06 0 0.134 0.134 0.136 0.130 0.177 120,998,800 18,483,359 0.1528 120.6 120.6 122.4 117.0 159.3 134,443 137.48 -8.22%
2015-05-05 0 0.146 0.145 0.146 0.130 0.148 142,980,000 19,798,452 0.1385 131.4 130.5 131.4 117.0 133.2 158,867 124.62 15.87%
2015-05-04 0 0.126 0.125 0.126 0.118 0.128 63,772,000 7,998,108 0.1254 113.4 112.5 113.4 106.2 115.2 70,858 112.88 5.88%
2015-04-30 0 0.119 0.118 0.120 0.116 0.123 13,308,000 1,579,136 0.1187 107.1 106.2 108.0 104.4 110.7 14,787 106.79 0.85%
2015-04-29 0 0.118 0.118 0.122 0.110 0.125 16,972,000 2,017,064 0.1188 106.2 106.2 109.8 99.00 112.5 18,858 106.96 -3.28%
2015-04-28 0 0.122 0.121 0.122 0.118 0.123 10,596,000 1,271,196 0.1200 109.8 108.9 109.8 106.2 110.7 11,773 107.97 0.00%
2015-04-27 0 0.122 0.121 0.122 0.115 0.128 27,572,000 3,348,340 0.1214 109.8 108.9 109.8 103.5 115.2 30,636 109.30 2.52%
2015-04-24 0 0.119 0.119 0.120 0.116 0.124 23,492,000 2,839,488 0.1209 107.1 107.1 108.0 104.4 111.6 26,102 108.78 0.00%
2015-04-23 0 0.119 0.119 0.120 0.115 0.132 58,976,030 7,188,735 0.1219 107.1 107.1 108.0 103.5 118.8 65,529 109.70 4.39%
2015-04-22 0 0.114 0.114 0.115 0.106 0.115 27,828,000 3,067,284 0.1102 102.6 102.6 103.5 95.40 103.5 30,920 99.201 0.00%
2015-04-21 0 0.114 0.113 0.114 0.108 0.115 25,252,000 2,855,328 0.1131 102.6 101.7 102.6 97.20 103.5 28,058 101.77 5.56%
2015-04-20 0 0.108 0.108 0.109 0.104 0.115 21,788,000 2,385,504 0.1095 97.20 97.20 98.10 93.60 103.5 24,209 98.538 -6.09%
2015-04-17 0 0.115 0.114 0.115 0.110 0.119 30,480,000 3,500,304 0.1148 103.5 102.6 103.5 99.00 107.1 33,867 103.36 -1.71%
2015-04-16 0 0.117 0.116 0.117 0.109 0.117 23,424,000 2,670,984 0.1140 105.3 104.4 105.3 98.10 105.3 26,027 102.62 6.36%
2015-04-15 0 0.110 0.110 0.112 0.104 0.116 61,382,000 6,671,304 0.1087 99.00 99.00 100.8 93.60 104.4 68,202 97.817 5.77%
2015-04-14 0 0.104 0.103 0.104 0.101 0.128 75,802,000 8,462,138 0.1116 93.60 92.70 93.60 90.90 115.2 84,224 100.47 -16.13%
2015-04-13 0 0.124 0.124 0.125 0.117 0.135 88,268,000 11,198,772 0.1269 111.6 111.6 112.5 105.3 121.5 98,076 114.19 7.83%
2015-04-10 0 0.115 0.114 0.115 0.103 0.122 61,808,000 7,114,140 0.1151 103.5 102.6 103.5 92.70 109.8 68,676 103.59 -6.50%
2015-04-09 0 0.123 0.121 0.122 0.120 0.163 273,896,800 39,918,832 0.1457 110.7 108.9 109.8 108.0 146.7 304,330 131.17 -1.60%
2015-04-08 0 0.125 0.125 0.127 0.083 0.133 231,567,200 25,263,240 0.1091 112.5 112.5 114.3 74.70 119.7 257,297 98.187 56.25%
2015-04-02 0 0.080 0.080 0.081 0.062 0.085 291,057,600 20,633,587 0.0709 72.00 72.00 72.90 55.80 76.50 323,397 63.803 29.03%
2015-04-01 0 0.062 0.061 0.062 0.051 0.062 229,280,000 13,301,364 0.0580 55.80 54.90 55.80 45.90 55.80 254,756 52.212 24.00%
2015-03-31 0 0.050 0.049 0.050 0.049 0.062 119,644,000 6,330,168 0.0529 45.00 44.10 45.00 44.10 55.80 132,938 47.618 -9.09%
2015-03-30 0 0.055 0.054 0.056 0.052 0.066 135,428,000 7,525,488 0.0556 49.50 48.60 50.40 46.80 59.40 150,476 50.011 -12.70%
2015-03-27 0 0.063 0.062 0.063 0.061 0.074 164,155,600 10,534,457 0.0642 56.70 55.80 56.70 54.90 66.60 182,395 57.756 -11.27%
2015-03-26 0 0.071 0.070 0.074 0.070 0.089 110,789,541 8,808,607 0.0795 63.90 63.00 66.60 63.00 80.10 123,099 71.557 -17.44%
2015-03-25 0 0.086 0.087 0.088 0.084 0.114 75,508,000 7,320,080 0.0969 77.40 78.30 79.20 75.60 102.6 83,898 87.250 -18.10%
2015-03-24 0 0.105 0.105 0.109 0.104 0.110 2,256,000 237,508 0.1053 94.50 94.50 98.10 93.60 99.00 2,507 94.751 -0.94%
2015-03-23 0 0.106 0.106 0.109 0.105 0.108 764,000 80,884 0.1059 95.40 95.40 98.10 94.50 97.20 849 95.282 -1.85%
2015-03-20 0 0.108 0.105 0.108 0.105 0.110 1,760,000 189,700 0.1078 97.20 94.50 97.20 94.50 99.00 1,956 97.006 -1.82%
2015-03-19 0 0.110 0.110 0.111 0.109 0.111 1,632,000 179,448 0.1100 99.00 99.00 99.90 98.10 99.90 1,813 98.960 0.00%
2015-03-18 0 0.110 0.109 0.110 0.108 0.111 3,112,000 343,528 0.1104 99.00 98.10 99.00 97.20 99.90 3,458 99.349 3.77%
2015-03-17 0 0.106 0.105 0.106 0.104 0.110 2,388,000 251,188 0.1052 95.40 94.50 95.40 93.60 99.00 2,653 94.669 3.92%
2015-03-16 0 0.102 0.100 0.111 0.102 0.115 7,932,000 890,968 0.1123 91.80 90.00 99.90 91.80 103.5 8,813 101.09 -8.11%
2015-03-13 0 0.111 0.111 0.113 0.110 0.110 2,252,800 247,800 0.1100 99.90 99.90 101.7 99.00 99.00 2,503 98.997 0.91%
2015-03-12 0 0.110 0.110 0.114 0.110 0.114 228,000 25,960 0.1139 99.00 99.00 102.6 99.00 102.6 253 102.47 -1.79%
2015-03-11 0 0.112 0.111 0.112 0.108 0.113 2,480,000 273,680 0.1104 100.8 99.90 100.8 97.20 101.7 2,756 99.319 1.82%
2015-03-10 0 0.110 0.109 0.110 0.110 0.112 3,916,000 431,292 0.1101 99.00 98.10 99.00 99.00 100.8 4,351 99.122 -1.79%
2015-03-09 0 0.112 0.111 0.112 0.108 0.115 5,988,000 679,020 0.1134 100.8 99.90 100.8 97.20 103.5 6,653 102.06 -0.88%
2015-03-06 0 0.113 0.111 0.113 0.107 0.114 2,888,000 325,416 0.1127 101.7 99.90 101.7 96.30 102.6 3,209 101.41 4.63%
2015-03-05 0 0.108 0.108 0.112 0.108 0.114 724,000 80,108 0.1106 97.20 97.20 100.8 97.20 102.6 804 99.582 -5.26%
2015-03-04 0 0.114 0.114 0.117 0.114 0.114 4,000 456 0.1140 102.6 102.6 105.3 102.6 102.6 4 102.60 0.00%
2015-03-03 0 0.114 0.113 0.116 0.114 0.117 2,484,000 289,064 0.1164 102.6 101.7 104.4 102.6 105.3 2,760 104.73 -2.56%
2015-03-02 0 0.117 0.115 0.118 0.113 0.117 548,000 62,420 0.1139 105.3 103.5 106.2 101.7 105.3 609 102.51 0.00%
2015-02-27 0 0.117 0.113 0.117 0.109 0.122 4,244,000 504,072 0.1188 105.3 101.7 105.3 98.10 109.8 4,716 106.90 -3.31%
2015-02-26 0 0.121 0.118 0.121 0.117 0.123 52,088,000 6,257,640 0.1201 108.9 106.2 108.9 105.3 110.7 57,876 108.12 3.42%
2015-02-25 0 0.117 0.111 0.117 0.108 0.117 5,648,000 650,864 0.1152 105.3 99.90 105.3 97.20 105.3 6,276 103.71 0.00%
2015-02-24 0 0.117 0.109 0.118 0.110 0.118 4,492,000 513,824 0.1144 105.3 98.10 106.2 99.00 106.2 4,991 102.95 1.74%
2015-02-23 0 0.115 0.115 0.121 0.115 0.121 1,840,000 217,460 0.1182 103.5 103.5 108.9 103.5 108.9 2,044 106.37 -6.50%
2015-02-18 0 0.123 0.119 0.126 - - 0 0 - 110.7 107.1 113.4 - - 0 - 0.00%
2015-02-17 0 0.123 0.121 0.123 0.121 0.128 1,216,000 149,932 0.1233 110.7 108.9 110.7 108.9 115.2 1,351 110.97 2.50%
2015-02-16 0 0.120 0.119 0.126 0.117 0.122 1,066,400 128,320 0.1203 108.0 107.1 113.4 105.3 109.8 1,185 108.30 -1.64%
2015-02-13 0 0.122 0.118 0.122 - - 36,000 4,248 0.1180 109.8 106.2 109.8 - - 40 106.20 -2.40%
2015-02-12 0 0.125 0.122 0.125 0.126 0.128 8,348,000 1,058,536 0.1268 112.5 109.8 112.5 113.4 115.2 9,276 114.12 -1.57%
2015-02-11 0 0.127 0.122 0.127 0.117 0.130 24,522,000 3,016,868 0.1230 114.3 109.8 114.3 105.3 117.0 27,247 110.72 -1.55%
2015-02-10 0 0.129 0.124 0.129 0.125 0.144 10,968,000 1,492,008 0.1360 116.1 111.6 116.1 112.5 129.6 12,187 122.43 -0.77%
2015-02-09 0 0.130 0.125 0.130 0.117 0.140 79,700,000 9,807,204 0.1231 117.0 112.5 117.0 105.3 126.0 88,556 110.75 4.00%
2015-02-06 0 0.125 0.119 0.127 0.119 0.125 264,000 32,884 0.1246 112.5 107.1 114.3 107.1 112.5 293 112.10 5.04%
2015-02-05 0 0.119 0.119 0.125 0.119 0.119 184,000 21,896 0.1190 107.1 107.1 112.5 107.1 107.1 204 107.10 -0.83%
2015-02-04 0 0.120 0.119 0.120 0.116 0.120 2,448,000 293,652 0.1200 108.0 107.1 108.0 104.4 108.0 2,720 107.96 3.45%
2015-02-03 0 0.116 0.115 0.122 0.116 0.116 40,000 4,640 0.1160 104.4 103.5 109.8 104.4 104.4 44 104.40 -6.45%
2015-02-02 0 0.124 0.112 0.124 0.125 0.130 7,500,000 962,348 0.1283 111.6 100.8 111.6 112.5 117.0 8,333 115.48 -1.59%
2015-01-30 0 0.126 0.126 0.130 0.126 0.126 20,000 2,520 0.1260 113.4 113.4 117.0 113.4 113.4 22 113.40 -3.08%
2015-01-29 0 0.130 0.126 0.130 0.125 0.130 1,172,000 148,636 0.1268 117.0 113.4 117.0 112.5 117.0 1,302 114.14 4.00%
2015-01-28 0 0.125 0.125 0.127 0.123 0.125 588,000 73,012 0.1242 112.5 112.5 114.3 110.7 112.5 653 111.75 1.63%
2015-01-27 0 0.123 0.118 0.122 0.117 0.127 2,008,000 242,120 0.1206 110.7 106.2 109.8 105.3 114.3 2,231 108.52 0.00%
2015-01-26 0 0.123 0.120 0.123 0.118 0.136 3,492,000 432,468 0.1238 110.7 108.0 110.7 106.2 122.4 3,880 111.46 -2.38%
2015-01-23 0 0.126 0.123 0.127 0.120 0.136 6,606,400 813,056 0.1231 113.4 110.7 114.3 108.0 122.4 7,340 110.76 -10.64%
2015-01-22 0 0.141 0.134 0.141 - - 0 0 - 126.9 120.6 126.9 - - 0 - -1.40%
2015-01-21 0 0.143 0.143 0.144 0.134 0.178 3,832,000 568,456 0.1483 128.7 128.7 129.6 120.6 160.2 4,258 133.51 0.00%
2015-01-20 0 0.143 0.139 0.143 0.135 0.148 2,344,000 328,984 0.1404 128.7 125.1 128.7 121.5 133.2 2,604 126.32 2.14%
2015-01-19 0 0.140 0.135 0.140 0.131 0.142 1,996,000 277,492 0.1390 126.0 121.5 126.0 117.9 127.8 2,218 125.12 0.72%
2015-01-16 0 0.139 0.133 0.139 0.120 0.147 3,576,000 483,836 0.1353 125.1 119.7 125.1 108.0 132.3 3,973 121.77 -2.11%
2015-01-15 0 0.142 0.135 0.142 0.135 0.159 8,948,000 1,279,688 0.1430 127.8 121.5 127.8 121.5 143.1 9,942 128.71 -4.70%
2015-01-14 0 0.149 0.144 0.154 0.140 0.169 9,792,000 1,482,308 0.1514 134.1 129.6 138.6 126.0 152.1 10,880 136.24 -8.59%
2015-01-13 0 0.163 0.160 0.163 0.159 0.174 5,352,000 873,664 0.1632 146.7 144.0 146.7 143.1 156.6 5,947 146.92 1.88%
2015-01-12 0 0.160 0.156 0.160 0.157 0.168 3,676,000 594,036 0.1616 144.0 140.4 144.0 141.3 151.2 4,084 145.44 1.91%
2015-01-09 0 0.157 0.152 0.157 0.146 0.180 4,112,000 640,080 0.1557 141.3 136.8 141.3 131.4 162.0 4,569 140.10 7.53%
2015-01-08 0 0.146 0.146 0.147 0.143 0.149 596,000 85,612 0.1436 131.4 131.4 132.3 128.7 134.1 662 129.28 2.10%
2015-01-07 0 0.143 0.135 0.144 0.143 0.147 104,000 14,888 0.1432 128.7 121.5 129.6 128.7 132.3 116 128.84 -3.38%
2015-01-06 0 0.148 0.135 0.149 0.132 0.148 2,304,000 308,260 0.1338 133.2 121.5 134.1 118.8 133.2 2,560 120.41 5.71%
2015-01-05 0 0.140 0.140 0.153 0.139 0.140 88,000 12,312 0.1399 126.0 126.0 137.7 125.1 126.0 98 125.92 0.00%
2015-01-02 0 0.140 0.136 0.140 0.136 0.149 80,000 11,756 0.1470 126.0 122.4 126.0 122.4 134.1 89 132.26 2.94%
2014-12-31 0 0.136 0.131 0.136 - - 0 0 - 122.4 117.9 122.4 - - 0 - 0.00%
2014-12-30 0 0.136 0.136 0.144 0.136 0.136 244,000 33,184 0.1360 122.4 122.4 129.6 122.4 122.4 271 122.40 0.00%
2014-12-29 0 0.136 0.136 0.142 0.130 0.131 16,000 2,084 0.1303 122.4 122.4 127.8 117.0 117.9 18 117.23 -6.85%
2014-12-24 0 0.146 0.131 0.150 - - 0 0 - 131.4 117.9 135.0 - - 0 - 0.00%
2014-12-23 0 0.146 0.138 0.146 0.140 0.150 2,486,000 363,172 0.1461 131.4 124.2 131.4 126.0 135.0 2,762 131.48 -0.68%
2014-12-22 0 0.147 0.147 0.158 0.146 0.147 12,000 1,756 0.1463 132.3 132.3 142.2 131.4 132.3 13 131.70 0.68%
2014-12-19 0 0.146 0.141 0.157 - - 0 0 - 131.4 126.9 141.3 - - 0 - 0.00%
2014-12-18 0 0.146 0.146 0.159 0.146 0.149 352,000 52,348 0.1487 131.4 131.4 143.1 131.4 134.1 391 133.84 -1.35%
2014-12-17 0 0.148 0.148 0.158 0.147 0.148 192,000 28,388 0.1479 133.2 133.2 142.2 132.3 133.2 213 133.07 -1.99%
2014-12-16 0 0.151 0.148 0.152 0.147 0.157 764,000 115,004 0.1505 135.9 133.2 136.8 132.3 141.3 849 135.48 -5.03%
2014-12-15 0 0.159 0.156 0.164 0.155 0.159 500,000 78,412 0.1568 143.1 140.4 147.6 139.5 143.1 556 141.14 -0.63%
2014-12-12 0 0.160 0.159 0.169 0.152 0.160 128,000 20,224 0.1580 144.0 143.1 152.1 136.8 144.0 142 142.20 4.58%
2014-12-11 0 0.153 0.153 0.155 0.151 0.156 276,000 42,400 0.1536 137.7 137.7 139.5 135.9 140.4 307 138.26 -2.55%
2014-12-10 0 0.157 0.157 0.168 0.151 0.157 300,000 45,924 0.1531 141.3 141.3 151.2 135.9 141.3 333 137.77 3.29%
2014-12-09 0 0.152 0.152 0.158 0.152 0.160 220,000 34,496 0.1568 136.8 136.8 142.2 136.8 144.0 244 141.12 -7.32%
2014-12-08 0 0.164 0.160 0.164 0.165 0.170 620,000 103,320 0.1666 147.6 144.0 147.6 148.5 153.0 689 149.98 -3.53%
2014-12-05 0 0.170 0.163 0.170 0.170 0.170 108,000 18,360 0.1700 153.0 146.7 153.0 153.0 153.0 120 153.00 2.41%
2014-12-04 0 0.166 0.166 0.170 0.166 0.169 228,000 38,416 0.1685 149.4 149.4 153.0 149.4 152.1 253 151.64 -2.35%
2014-12-03 0 0.170 0.168 0.170 0.169 0.170 4,612,000 782,928 0.1698 153.0 151.2 153.0 152.1 153.0 5,124 152.78 0.00%
2014-12-02 0 0.170 0.168 0.172 0.169 0.170 3,570,000 605,880 0.1697 153.0 151.2 154.8 152.1 153.0 3,967 152.74 0.00%
2014-12-01 0 0.170 0.170 0.172 0.170 0.171 3,696,000 628,420 0.1700 153.0 153.0 154.8 153.0 153.9 4,107 153.02 0.00%
2014-11-28 0 0.170 0.170 0.174 0.170 0.178 16,592,000 2,878,480 0.1735 153.0 153.0 156.6 153.0 160.2 18,436 156.14 0.00%
2014-11-27 0 0.170 0.170 0.175 0.170 0.178 2,148,000 372,632 0.1735 153.0 153.0 157.5 153.0 160.2 2,387 156.13 -1.16%
2014-11-26 0 0.172 0.172 0.175 0.171 0.178 952,000 164,572 0.1729 154.8 154.8 157.5 153.9 160.2 1,058 155.58 -2.82%
2014-11-25 0 0.177 0.177 0.180 0.177 0.200 1,916,000 353,172 0.1843 159.3 159.3 162.0 159.3 180.0 2,129 165.89 -4.32%
2014-11-24 0 0.185 0.181 0.187 0.181 0.195 1,428,000 265,060 0.1856 166.5 162.9 168.3 162.9 175.5 1,587 167.05 -1.60%
2014-11-21 0 0.188 0.177 0.188 0.170 0.188 27,514,000 4,777,768 0.1736 169.2 159.3 169.2 153.0 169.2 30,571 156.28 8.05%
2014-11-20 0 0.174 0.173 0.175 0.170 0.174 24,408,000 4,213,720 0.1726 156.6 155.7 157.5 153.0 156.6 27,120 155.37 2.35%
2014-11-19 0 0.170 0.170 0.172 0.170 0.172 4,456,000 757,896 0.1701 153.0 153.0 154.8 153.0 154.8 4,951 153.08 0.00%
2014-11-18 0 0.170 0.168 0.171 0.170 0.171 3,324,000 565,400 0.1701 153.0 151.2 153.9 153.0 153.9 3,693 153.09 -2.86%
2014-11-17 0 0.175 0.171 0.175 0.170 0.175 1,584,000 277,180 0.1750 157.5 153.9 157.5 153.0 157.5 1,760 157.49 2.94%
2014-11-14 0 0.170 0.170 0.173 0.170 0.175 2,072,000 353,540 0.1706 153.0 153.0 155.7 153.0 157.5 2,302 153.56 0.00%
2014-11-13 0 0.170 0.170 0.175 0.170 0.170 328,000 55,760 0.1700 153.0 153.0 157.5 153.0 153.0 364 153.00 -0.58%
2014-11-12 0 0.171 0.170 0.171 0.170 0.171 820,000 139,536 0.1702 153.9 153.0 153.9 153.0 153.9 911 153.15 0.59%
2014-11-11 0 0.170 0.170 0.173 0.170 0.178 13,924,000 2,426,352 0.1743 153.0 153.0 155.7 153.0 160.2 15,471 156.83 0.00%
2014-11-10 0 0.170 0.170 0.175 0.170 0.172 1,898,000 322,662 0.1700 153.0 153.0 157.5 153.0 154.8 2,109 153.00 0.00%
2014-11-07 0 0.170 0.170 0.172 0.168 0.172 2,996,000 509,144 0.1699 153.0 153.0 154.8 151.2 154.8 3,329 152.95 0.00%
2014-11-06 0 0.170 0.170 0.173 0.170 0.170 1,292,400 219,706 0.1700 153.0 153.0 155.7 153.0 153.0 1,436 153.00 1.19%
2014-11-05 0 0.168 0.160 0.168 0.167 0.174 3,104,000 525,296 0.1692 151.2 144.0 151.2 150.3 156.6 3,449 152.31 -1.18%
2014-11-04 0 0.170 0.170 0.172 0.170 0.175 516,000 87,876 0.1703 153.0 153.0 154.8 153.0 157.5 573 153.27 -2.86%
2014-11-03 0 0.175 0.170 0.175 0.168 0.175 4,808,000 816,676 0.1699 157.5 153.0 157.5 151.2 157.5 5,342 152.87 2.94%
2014-10-31 0 0.170 0.170 0.175 0.170 0.171 1,160,000 197,364 0.1701 153.0 153.0 157.5 153.0 153.9 1,289 153.13 0.00%
2014-10-30 0 0.170 0.170 0.171 0.170 0.172 508,000 86,372 0.1700 153.0 153.0 153.9 153.0 154.8 564 153.02 -0.58%
2014-10-29 0 0.171 0.171 0.175 0.171 0.176 2,364,000 411,136 0.1739 153.9 153.9 157.5 153.9 158.4 2,627 156.52 0.00%
2014-10-28 0 0.171 0.171 0.172 0.164 0.175 5,926,400 1,008,112 0.1701 153.9 153.9 154.8 147.6 157.5 6,585 153.09 6.88%
2014-10-27 0 0.160 0.157 0.160 0.155 0.160 2,580,000 404,752 0.1569 144.0 141.3 144.0 139.5 144.0 2,867 141.19 4.58%
2014-10-24 0 0.153 0.151 0.154 0.150 0.154 3,200,000 488,864 0.1528 137.7 135.9 138.6 135.0 138.6 3,556 137.49 0.00%
2014-10-23 0 0.153 0.153 0.156 0.153 0.153 80,000 12,240 0.1530 137.7 137.7 140.4 137.7 137.7 89 137.70 2.00%
2014-10-22 0 0.150 0.150 0.154 0.149 0.155 1,484,000 224,108 0.1510 135.0 135.0 138.6 134.1 139.5 1,649 135.91 -1.96%
2014-10-21 0 0.153 0.152 0.157 0.150 0.155 628,000 95,560 0.1522 137.7 136.8 141.3 135.0 139.5 698 136.95 -0.65%
2014-10-20 0 0.154 0.154 0.158 0.154 0.154 368,000 56,672 0.1540 138.6 138.6 142.2 138.6 138.6 409 138.60 0.65%
2014-10-17 0 0.153 0.153 0.155 0.145 0.156 4,092,000 621,880 0.1520 137.7 137.7 139.5 130.5 140.4 4,547 136.78 -1.92%
2014-10-16 0 0.156 0.155 0.161 0.155 0.161 728,000 115,984 0.1593 140.4 139.5 144.9 139.5 144.9 809 143.39 -1.89%
2014-10-15 0 0.159 0.157 0.159 0.155 0.162 812,000 128,992 0.1589 143.1 141.3 143.1 139.5 145.8 902 142.97 -0.63%
2014-10-14 0 0.160 0.160 0.163 0.159 0.163 508,000 81,632 0.1607 144.0 144.0 146.7 143.1 146.7 564 144.62 0.00%
2014-10-13 0 0.160 0.160 0.162 0.158 0.160 200,000 31,920 0.1596 144.0 144.0 145.8 142.2 144.0 222 143.64 1.27%
2014-10-10 0 0.158 0.158 0.161 0.158 0.161 1,120,000 179,292 0.1601 142.2 142.2 144.9 142.2 144.9 1,244 144.07 -1.86%
2014-10-09 0 0.161 0.160 0.162 0.158 0.165 2,608,000 419,248 0.1608 144.9 144.0 145.8 142.2 148.5 2,898 144.68 -2.42%
2014-10-08 0 0.165 0.161 0.165 0.159 0.168 1,120,000 180,004 0.1607 148.5 144.9 148.5 143.1 151.2 1,244 144.65 3.13%
2014-10-07 0 0.160 0.160 0.162 0.160 0.162 1,268,000 203,576 0.1605 144.0 144.0 145.8 144.0 145.8 1,409 144.49 -4.76%
2014-10-06 0 0.168 0.162 0.170 0.160 0.168 547,200 88,640 0.1620 151.2 145.8 153.0 144.0 151.2 608 145.79 4.35%
2014-10-03 0 0.161 0.161 0.170 0.157 0.157 8,000 1,256 0.1570 144.9 144.9 153.0 141.3 141.3 9 141.30 -0.62%
2014-09-30 0 0.162 0.162 0.170 0.162 0.166 1,806,000 296,270 0.1640 145.8 145.8 153.0 145.8 149.4 2,007 147.64 -2.41%
2014-09-29 0 0.166 0.164 0.171 0.165 0.182 1,504,000 253,628 0.1686 149.4 147.6 153.9 148.5 163.8 1,671 151.77 -2.35%
2014-09-26 0 0.170 0.164 0.173 0.170 0.174 1,695,200 290,618 0.1714 153.0 147.6 155.7 153.0 156.6 1,884 154.29 0.00%
2014-09-25 0 0.170 0.167 0.170 0.160 0.172 5,004,000 833,400 0.1665 153.0 150.3 153.0 144.0 154.8 5,560 149.89 -2.30%
2014-09-24 0 0.174 0.173 0.179 0.173 0.196 5,621,200 1,040,306 0.1851 156.6 155.7 161.1 155.7 176.4 6,246 166.56 3.57%
2014-09-23 0 0.168 0.168 0.173 0.165 0.180 1,912,000 328,420 0.1718 151.2 151.2 155.7 148.5 162.0 2,124 154.59 1.82%
2014-09-22 0 0.165 0.162 0.165 0.158 0.174 9,836,000 1,599,664 0.1626 148.5 145.8 148.5 142.2 156.6 10,929 146.37 -8.84%
2014-09-19 0 0.181 0.179 0.184 0.179 0.184 860,000 156,968 0.1825 162.9 161.1 165.6 161.1 165.6 956 164.27 2.26%
2014-09-18 0 0.177 0.175 0.177 0.170 0.191 1,436,000 258,960 0.1803 159.3 157.5 159.3 153.0 171.9 1,596 162.30 -1.67%
2014-09-17 0 0.180 0.178 0.180 0.180 0.185 2,306,000 416,762 0.1807 162.0 160.2 162.0 162.0 166.5 2,562 162.66 0.00%
2014-09-16 0 0.180 0.180 0.185 0.179 0.184 1,992,000 360,428 0.1809 162.0 162.0 166.5 161.1 165.6 2,213 162.84 0.56%
2014-09-15 0 0.179 0.167 0.180 0.165 0.179 2,408,000 424,084 0.1761 161.1 150.3 162.0 148.5 161.1 2,676 158.50 0.00%
2014-09-12 0 0.179 0.174 0.180 0.169 0.179 444,000 79,372 0.1788 161.1 156.6 162.0 152.1 161.1 493 160.89 0.00%
2014-09-11 0 0.179 0.170 0.179 0.168 0.180 1,764,000 313,424 0.1777 161.1 153.0 161.1 151.2 162.0 1,960 159.91 -0.56%
2014-09-10 0 0.180 0.179 0.181 0.177 0.182 822,000 148,212 0.1803 162.0 161.1 162.9 159.3 163.8 913 162.28 -1.10%
2014-09-08 0 0.182 0.177 0.182 0.182 0.182 908,000 165,256 0.1820 163.8 159.3 163.8 163.8 163.8 1,009 163.80 4.00%
2014-09-05 0 0.175 0.171 0.175 0.168 0.177 340,000 59,009 0.1736 157.5 153.9 157.5 151.2 159.3 378 156.20 -1.13%
2014-09-04 0 0.177 0.173 0.180 0.168 0.183 3,352,000 586,852 0.1751 159.3 155.7 162.0 151.2 164.7 3,724 157.57 5.99%
2014-09-03 0 0.167 0.167 0.170 0.166 0.172 1,480,400 249,877 0.1688 150.3 150.3 153.0 149.4 154.8 1,645 151.91 0.60%
2014-09-02 0 0.166 0.165 0.170 0.163 0.166 360,000 59,484 0.1652 149.4 148.5 153.0 146.7 149.4 400 148.71 0.61%
2014-09-01 0 0.165 0.162 0.167 0.157 0.165 266,000 43,562 0.1638 148.5 145.8 150.3 141.3 148.5 296 147.39 -1.20%
2014-08-29 0 0.167 0.166 0.167 0.166 0.168 174,400 29,106 0.1669 150.3 149.4 150.3 149.4 151.2 194 150.20 1.21%
2014-08-28 0 0.165 0.163 0.165 0.162 0.170 4,600,000 767,100 0.1668 148.5 146.7 148.5 145.8 153.0 5,111 150.08 0.00%
2014-08-27 0 0.165 0.164 0.166 0.164 0.168 1,708,000 284,988 0.1669 148.5 147.6 149.4 147.6 151.2 1,898 150.17 0.00%
2014-08-26 0 0.165 0.164 0.165 0.160 0.165 1,164,000 190,416 0.1636 148.5 147.6 148.5 144.0 148.5 1,293 147.23 3.77%
2014-08-25 0 0.159 0.155 0.160 0.158 0.159 1,052,000 166,960 0.1587 143.1 139.5 144.0 142.2 143.1 1,169 142.84 0.63%
2014-08-22 0 0.158 0.158 0.160 0.155 0.160 904,000 142,096 0.1572 142.2 142.2 144.0 139.5 144.0 1,004 141.47 0.64%
2014-08-21 0 0.157 0.156 0.157 0.153 0.160 1,754,000 275,968 0.1573 141.3 140.4 141.3 137.7 144.0 1,949 141.60 -0.63%
2014-08-20 0 0.158 0.155 0.158 0.156 0.162 3,088,000 488,676 0.1583 142.2 139.5 142.2 140.4 145.8 3,431 142.43 1.28%
2014-08-19 0 0.156 0.154 0.160 0.155 0.156 220,000 34,192 0.1554 140.4 138.6 144.0 139.5 140.4 244 139.88 1.96%
2014-08-18 0 0.153 0.152 0.159 0.152 0.159 2,683,200 418,831 0.1561 137.7 136.8 143.1 136.8 143.1 2,981 140.48 0.00%
2014-08-15 0 0.153 0.153 0.158 0.151 0.157 608,000 93,268 0.1534 137.7 137.7 142.2 135.9 141.3 676 138.06 -1.92%
2014-08-14 0 0.156 0.156 0.158 - - 0 0 - 140.4 140.4 142.2 - - 0 - 1.96%
2014-08-13 0 0.153 0.153 0.155 0.151 0.152 520,000 78,540 0.1510 137.7 137.7 139.5 135.9 136.8 578 135.93 0.00%
2014-08-12 0 0.153 0.153 0.158 0.153 0.160 960,000 147,816 0.1540 137.7 137.7 142.2 137.7 144.0 1,067 138.58 -3.16%
2014-08-11 0 0.158 0.154 0.158 0.154 0.158 1,632,000 254,372 0.1559 142.2 138.6 142.2 138.6 142.2 1,813 140.28 3.27%
2014-08-08 0 0.153 0.153 0.158 0.152 0.154 300,000 45,900 0.1530 137.7 137.7 142.2 136.8 138.6 333 137.70 -0.65%
2014-08-07 0 0.154 0.153 0.158 0.150 0.157 1,448,000 221,392 0.1529 138.6 137.7 142.2 135.0 141.3 1,609 137.61 0.65%
2014-08-06 0 0.153 0.153 0.163 0.150 0.159 5,616,000 862,952 0.1537 137.7 137.7 146.7 135.0 143.1 6,240 138.29 -4.37%
2014-08-05 0 0.160 0.160 0.162 0.157 0.161 1,626,000 260,920 0.1605 144.0 144.0 145.8 141.3 144.9 1,807 144.42 -0.62%
2014-08-04 0 0.161 0.156 0.161 0.155 0.161 203,600 31,852 0.1564 144.9 140.4 144.9 139.5 144.9 226 140.80 0.00%
2014-08-01 0 0.161 0.156 0.161 0.155 0.161 452,000 71,084 0.1573 144.9 140.4 144.9 139.5 144.9 502 141.54 0.63%
2014-07-31 0 0.160 0.154 0.161 0.155 0.160 336,000 53,040 0.1579 144.0 138.6 144.9 139.5 144.0 373 142.07 1.91%
2014-07-30 0 0.157 0.152 0.158 0.151 0.159 1,188,000 181,856 0.1531 141.3 136.8 142.2 135.9 143.1 1,320 137.77 3.97%
2014-07-29 0 0.151 0.150 0.155 0.150 0.159 4,880,800 739,681 0.1515 135.9 135.0 139.5 135.0 143.1 5,423 136.39 -2.58%
2014-07-28 0 0.155 0.154 0.155 0.152 0.158 4,737,600 729,280 0.1539 139.5 138.6 139.5 136.8 142.2 5,264 138.54 -1.27%
2014-07-25 0 0.157 0.155 0.157 0.152 0.164 2,560,000 397,452 0.1553 141.3 139.5 141.3 136.8 147.6 2,844 139.73 -3.09%
2014-07-24 0 0.162 0.161 0.164 0.159 0.164 392,000 63,548 0.1621 145.8 144.9 147.6 143.1 147.6 436 145.90 1.89%
2014-07-23 0 0.159 0.159 0.163 0.154 0.166 3,520,000 569,128 0.1617 143.1 143.1 146.7 138.6 149.4 3,911 145.52 -4.22%
2014-07-22 0 0.166 0.163 0.167 0.160 0.171 676,000 109,872 0.1625 149.4 146.7 150.3 144.0 153.9 751 146.28 1.22%
2014-07-21 0 0.164 0.163 0.169 0.164 0.164 420,000 68,880 0.1640 147.6 146.7 152.1 147.6 147.6 467 147.60 0.61%
2014-07-18 0 0.163 0.163 0.167 0.162 0.164 1,780,000 290,176 0.1630 146.7 146.7 150.3 145.8 147.6 1,978 146.72 -2.98%
2014-07-17 0 0.168 0.168 0.170 0.161 0.168 3,276,000 533,384 0.1628 151.2 151.2 153.0 144.9 151.2 3,640 146.53 -2.89%
2014-07-16 0 0.173 0.169 0.173 0.168 0.180 1,284,000 219,156 0.1707 155.7 152.1 155.7 151.2 162.0 1,427 153.61 -3.35%
2014-07-15 0 0.179 0.172 0.179 0.172 0.180 3,832,000 672,992 0.1756 161.1 154.8 161.1 154.8 162.0 4,258 158.06 3.47%
2014-07-14 0 0.173 0.171 0.173 0.169 0.175 2,984,000 517,368 0.1734 155.7 153.9 155.7 152.1 157.5 3,316 156.04 1.76%
2014-07-11 0 0.170 0.168 0.170 0.168 0.172 1,384,000 235,204 0.1699 153.0 151.2 153.0 151.2 154.8 1,538 152.95 -1.73%
2014-07-10 0 0.173 0.165 0.173 0.165 0.178 6,406,000 1,116,318 0.1743 155.7 148.5 155.7 148.5 160.2 7,118 156.84 3.59%
2014-07-09 0 0.167 0.161 0.167 0.158 0.168 1,620,000 263,672 0.1628 150.3 144.9 150.3 142.2 151.2 1,800 146.48 3.09%
2014-07-08 0 0.162 0.161 0.167 0.162 0.169 2,544,000 419,328 0.1648 145.8 144.9 150.3 145.8 152.1 2,827 148.35 -4.14%
2014-07-07 0 0.169 0.162 0.170 0.158 0.170 3,836,000 626,596 0.1633 152.1 145.8 153.0 142.2 153.0 4,262 147.01 0.60%
2014-07-04 0 0.168 0.165 0.168 0.165 0.168 732,000 122,124 0.1668 151.2 148.5 151.2 148.5 151.2 813 150.15 -2.33%
2014-07-03 0 0.172 0.165 0.173 0.163 0.173 596,400 98,380 0.1650 154.8 148.5 155.7 146.7 155.7 663 148.46 1.78%
2014-07-02 0 0.169 0.166 0.170 0.165 0.170 389,400 65,097 0.1672 152.1 149.4 153.0 148.5 153.0 433 150.46 -0.59%
2014-06-30 0 0.170 0.166 0.175 0.165 0.178 1,940,000 324,088 0.1671 153.0 149.4 157.5 148.5 160.2 2,156 150.35 1.19%
2014-06-27 0 0.168 0.168 0.169 0.163 0.170 1,712,000 286,236 0.1672 151.2 151.2 152.1 146.7 153.0 1,902 150.47 0.60%
2014-06-26 0 0.167 0.163 0.167 0.162 0.167 928,000 151,616 0.1634 150.3 146.7 150.3 145.8 150.3 1,031 147.04 3.73%
2014-06-25 0 0.161 0.161 0.163 0.155 0.162 532,000 84,924 0.1596 144.9 144.9 146.7 139.5 145.8 591 143.67 -0.62%
2014-06-24 0 0.162 0.157 0.163 0.156 0.162 616,000 97,272 0.1579 145.8 141.3 146.7 140.4 145.8 684 142.12 -1.82%
2014-06-23 0 0.165 0.159 0.166 0.159 0.166 349,126 56,794 0.1627 148.5 143.1 149.4 143.1 149.4 388 146.41 -0.60%
2014-06-20 0 0.166 0.163 0.167 0.151 0.166 2,432,000 374,964 0.1542 149.4 146.7 150.3 135.9 149.4 2,702 138.76 3.11%
2014-06-19 0 0.161 0.159 0.161 0.160 0.162 1,840,000 295,448 0.1606 144.9 143.1 144.9 144.0 145.8 2,044 144.51 0.63%
2014-06-18 0 0.160 0.159 0.161 0.158 0.165 4,816,000 770,612 0.1600 144.0 143.1 144.9 142.2 148.5 5,351 144.01 -8.05%
2014-06-17 0 0.174 0.168 0.175 0.172 0.180 1,448,000 253,044 0.1748 156.6 151.2 157.5 154.8 162.0 1,609 157.28 -5.43%
2014-06-16 0 0.184 0.178 0.180 0.178 0.188 1,911,699 352,899 0.1846 165.6 160.2 162.0 160.2 169.2 2,124 166.14 3.37%
2014-06-13 0 0.178 0.174 0.178 0.175 0.180 1,284,000 228,644 0.1781 160.2 156.6 160.2 157.5 162.0 1,427 160.26 0.00%
2014-06-12 0 0.178 0.179 0.186 - - 0 0 - 160.2 161.1 167.4 - - 0 - 2.30%
2014-06-11 0 0.174 0.174 0.185 0.165 0.174 400,000 68,244 0.1706 156.6 156.6 166.5 148.5 156.6 444 153.55 0.00%
2014-06-10 0 0.174 0.174 0.176 0.174 0.175 1,156,000 201,312 0.1741 156.6 156.6 158.4 156.6 157.5 1,284 156.73 -1.69%
2014-06-09 0 0.177 0.168 0.177 0.174 0.178 480,000 84,256 0.1755 159.3 151.2 159.3 156.6 160.2 533 157.98 2.91%
2014-06-06 0 0.172 0.163 0.173 0.161 0.172 872,000 143,308 0.1643 154.8 146.7 155.7 144.9 154.8 969 147.91 1.78%
2014-06-05 0 0.169 0.169 0.172 0.148 0.172 288,000 44,564 0.1547 152.1 152.1 154.8 133.2 154.8 320 139.26 6.29%
2014-06-04 0 0.159 0.158 0.166 0.158 0.159 24,000 3,796 0.1582 143.1 142.2 149.4 142.2 143.1 27 142.35 1.10%
2014-06-03 0 0.163 0.162 0.163 0.160 0.168 1,452,000 236,236 0.1627 141.5 140.7 141.5 138.9 145.9 1,672 141.28 -2.98%
2014-05-30 0 0.168 0.168 0.176 0.161 0.170 3,004,000 503,952 0.1678 145.9 145.9 152.8 139.8 147.6 3,459 145.68 0.60%
2014-05-29 0 0.167 0.161 0.167 0.169 0.170 144,000 24,404 0.1695 145.0 139.8 145.0 146.8 147.6 166 147.17 2.45%
2014-05-28 0 0.163 0.163 0.166 0.161 0.165 856,000 139,600 0.1631 141.5 141.5 144.2 139.8 143.3 986 141.62 -1.21%
2014-05-27 0 0.165 0.161 0.165 0.151 0.170 1,340,000 216,420 0.1615 143.3 139.8 143.3 131.1 147.6 1,543 140.25 3.13%
2014-05-26 0 0.160 0.160 0.166 0.155 0.161 1,896,000 303,804 0.1602 138.9 138.9 144.2 134.6 139.8 2,183 139.14 1.27%
2014-05-23 0 0.158 0.155 0.158 0.155 0.161 852,000 132,304 0.1553 137.2 134.6 137.2 134.6 139.8 981 134.85 -1.86%
2014-05-22 0 0.161 0.160 0.165 0.161 0.161 760,000 121,744 0.1602 139.8 138.9 143.3 139.8 139.8 875 139.10 0.63%
2014-05-21 0 0.160 0.160 0.162 0.155 0.160 704,000 110,756 0.1573 138.9 138.9 140.7 134.6 138.9 811 136.62 2.56%
2014-05-20 0 0.156 0.156 0.159 0.154 0.160 724,000 113,356 0.1566 135.5 135.5 138.1 133.7 138.9 834 135.96 -2.50%
2014-05-19 0 0.160 0.160 0.164 0.154 0.165 756,000 119,308 0.1578 138.9 138.9 142.4 133.7 143.3 871 137.04 -5.88%
2014-05-16 0 0.170 0.170 0.172 0.163 0.172 2,952,000 503,648 0.1706 147.6 147.6 149.4 141.5 149.4 3,399 148.16 4.94%
2014-05-15 0 0.162 0.160 0.162 0.143 0.164 1,708,000 265,784 0.1556 140.7 138.9 140.7 124.2 142.4 1,967 135.13 8.00%
2014-05-14 0 0.150 0.145 0.150 0.143 0.158 1,588,000 238,896 0.1504 130.3 125.9 130.3 124.2 137.2 1,829 130.64 1.35%
2014-05-13 0 0.148 0.148 0.150 0.141 0.153 400,000 57,328 0.1433 128.5 128.5 130.3 122.4 132.9 461 124.46 0.00%
2014-05-12 0 0.148 0.143 0.149 0.149 0.149 16,000 2,384 0.1490 128.5 124.2 129.4 129.4 129.4 18 129.39 -0.67%
2014-05-09 0 0.149 0.146 0.149 0.140 0.150 7,640,000 1,110,924 0.1454 129.4 126.8 129.4 121.6 130.3 8,798 126.27 -1.97%
2014-05-08 0 0.152 0.150 0.153 0.135 0.180 18,948,000 2,989,844 0.1578 132.0 130.3 132.9 117.2 156.3 21,820 137.02 -17.84%
2014-05-07 0 0.185 0.182 0.189 0.181 0.188 1,992,000 368,072 0.1848 160.6 158.0 164.1 157.2 163.3 2,294 160.45 -2.12%
2014-05-05 0 0.189 0.185 0.190 0.176 0.190 1,072,000 200,384 0.1869 164.1 160.6 165.0 152.8 165.0 1,234 162.32 -3.08%
2014-05-02 0 0.195 0.191 0.198 0.192 0.195 232,000 44,604 0.1923 169.3 165.9 171.9 166.7 169.3 267 166.95 1.56%
2014-04-30 0 0.192 0.192 0.196 0.192 0.202 2,104,000 407,720 0.1938 166.7 166.7 170.2 166.7 175.4 2,423 168.28 0.52%
2014-04-29 0 0.191 0.191 0.194 0.191 0.213 2,252,000 445,036 0.1976 165.9 165.9 168.5 165.9 185.0 2,593 171.61 -4.50%
2014-04-28 0 0.200 0.199 0.200 0.199 0.206 528,000 105,700 0.2002 173.7 172.8 173.7 172.8 178.9 608 173.84 -1.48%
2014-04-25 0 0.203 0.200 0.203 0.198 0.204 2,400,000 479,444 0.1998 176.3 173.7 176.3 171.9 177.1 2,764 173.47 -0.49%
2014-04-24 0 0.204 0.202 0.204 0.200 0.209 488,000 98,908 0.2027 177.1 175.4 177.1 173.7 181.5 562 176.00 -0.49%
2014-04-23 0 0.205 0.200 0.207 0.200 0.208 10,052,000 2,029,780 0.2019 178.0 173.7 179.8 173.7 180.6 11,576 175.35 -0.49%
2014-04-22 0 0.206 0.206 0.207 0.204 0.208 1,568,000 321,728 0.2052 178.9 178.9 179.8 177.1 180.6 1,806 178.18 -0.96%
2014-04-17 0 0.208 0.206 0.209 0.205 0.210 1,284,000 265,108 0.2065 180.6 178.9 181.5 178.0 182.4 1,479 179.29 0.48%
2014-04-16 0 0.207 0.207 0.209 0.207 0.214 928,000 193,420 0.2084 179.8 179.8 181.5 179.8 185.8 1,069 180.99 -3.27%
2014-04-15 0 0.214 0.209 0.214 0.209 0.214 376,000 79,316 0.2109 185.8 181.5 185.8 181.5 185.8 433 183.18 2.39%
2014-04-14 0 0.209 0.209 0.210 0.206 0.219 996,000 210,400 0.2112 181.5 181.5 182.4 178.9 190.2 1,147 183.44 -1.88%
2014-04-11 0 0.213 0.212 0.213 0.213 0.222 2,580,000 566,568 0.2196 185.0 184.1 185.0 185.0 192.8 2,971 190.70 -2.74%
2014-04-10 0 0.219 0.219 0.220 0.218 0.227 3,480,000 767,716 0.2206 190.2 190.2 191.0 189.3 197.1 4,007 191.57 -2.67%
2014-04-09 0 0.225 0.224 0.225 0.220 0.226 4,505,456 1,006,535 0.2234 195.4 194.5 195.4 191.0 196.3 5,188 194.00 2.74%
2014-04-08 0 0.219 0.218 0.219 0.211 0.219 5,518,000 1,175,242 0.2130 190.2 189.3 190.2 183.2 190.2 6,354 184.95 2.82%
2014-04-07 0 0.213 0.213 0.217 0.210 0.217 4,212,000 898,188 0.2132 185.0 185.0 188.4 182.4 188.4 4,850 185.18 -1.84%
2014-04-04 0 0.217 0.215 0.217 0.214 0.223 5,044,000 1,102,388 0.2186 188.4 186.7 188.4 185.8 193.6 5,809 189.79 -2.69%
2014-04-03 0 0.223 0.220 0.223 0.220 0.232 5,072,000 1,135,848 0.2239 193.6 191.0 193.6 191.0 201.5 5,841 194.47 -3.04%
2014-04-02 0 0.230 0.229 0.232 0.229 0.240 3,584,000 839,800 0.2343 199.7 198.9 201.5 198.9 208.4 4,127 203.48 -2.13%
2014-04-01 0 0.235 0.234 0.237 0.229 0.239 5,004,000 1,173,860 0.2346 204.1 203.2 205.8 198.9 207.5 5,762 203.71 6.82%
2014-03-31 0 0.220 0.219 0.225 0.220 0.229 1,272,000 285,204 0.2242 191.0 190.2 195.4 191.0 198.9 1,465 194.70 -0.45%
2014-03-28 0 0.221 0.221 0.223 0.215 0.225 7,492,000 1,637,028 0.2185 191.9 191.9 193.6 186.7 195.4 8,628 189.74 -3.91%
2014-03-27 0 0.230 0.223 0.230 0.222 0.238 4,608,000 1,038,852 0.2254 199.7 193.6 199.7 192.8 206.7 5,306 195.77 -2.13%
2014-03-26 0 0.235 0.234 0.235 0.230 0.245 9,592,000 2,257,964 0.2354 204.1 203.2 204.1 199.7 212.8 11,046 204.42 2.17%
2014-03-25 0 0.230 0.230 0.232 0.226 0.249 12,084,000 2,847,464 0.2356 199.7 199.7 201.5 196.3 216.2 13,916 204.62 -7.63%
2014-03-24 0 0.249 0.248 0.250 0.245 0.260 6,372,000 1,597,272 0.2507 216.2 215.4 217.1 212.8 225.8 7,338 217.68 -0.40%
2014-03-21 0 0.250 0.250 0.255 0.244 0.255 9,852,000 2,459,208 0.2496 217.1 217.1 221.4 211.9 221.4 11,345 216.76 -1.96%
2014-03-20 0 0.255 0.255 0.260 0.239 0.265 19,960,000 5,063,316 0.2537 221.4 221.4 225.8 207.5 230.1 22,985 220.28 5.37%
2014-03-19 0 0.242 0.241 0.243 0.233 0.247 5,648,000 1,337,792 0.2369 210.1 209.3 211.0 202.3 214.5 6,504 205.68 -2.02%
2014-03-18 0 0.247 0.241 0.247 0.241 0.255 9,544,000 2,365,216 0.2478 214.5 209.3 214.5 209.3 221.4 10,991 215.20 -1.20%
2014-03-17 0 0.250 0.248 0.250 0.247 0.265 8,796,000 2,204,292 0.2506 217.1 215.4 217.1 214.5 230.1 10,129 217.62 -5.66%
2014-03-14 0 0.265 0.260 0.265 0.260 0.285 13,968,000 3,719,420 0.2663 230.1 225.8 230.1 225.8 247.5 16,085 231.23 -7.02%
2014-03-13 0 0.285 0.280 0.285 0.270 0.295 9,668,000 2,794,380 0.2890 247.5 243.1 247.5 234.5 256.2 11,133 250.99 3.64%
2014-03-12 0 0.275 0.270 0.275 0.260 0.280 14,812,000 3,985,340 0.2691 238.8 234.5 238.8 225.8 243.1 17,057 233.65 -3.51%
2014-03-11 0 0.285 0.285 0.290 0.280 0.310 25,976,000 7,569,340 0.2914 247.5 247.5 251.8 243.1 269.2 29,913 253.04 -5.00%
2014-03-10 0 0.300 0.295 0.300 0.247 0.310 88,390,000 25,505,930 0.2886 260.5 256.2 260.5 214.5 269.2 101,788 250.58 21.95%
2014-03-07 0 0.246 0.245 0.247 0.224 0.255 50,628,000 12,203,136 0.2410 213.6 212.8 214.5 194.5 221.4 58,302 209.31 12.84%
2014-03-06 0 0.218 0.218 0.225 0.214 0.240 28,980,000 6,646,560 0.2293 189.3 189.3 195.4 185.8 208.4 33,373 199.16 -3.11%
2014-03-05 0 0.225 0.228 0.229 0.201 0.237 39,424,000 8,891,476 0.2255 195.4 198.0 198.9 174.5 205.8 45,400 195.85 11.39%
2014-03-04 0 0.202 0.199 0.203 0.197 0.207 11,708,000 2,346,280 0.2004 175.4 172.8 176.3 171.1 179.8 13,483 174.02 0.50%
2014-03-03 0 0.201 0.201 0.205 0.190 0.228 39,808,000 8,271,504 0.2078 174.5 174.5 178.0 165.0 198.0 45,842 180.44 5.79%
2014-02-28 0 0.190 0.189 0.192 0.189 0.195 16,832,000 3,201,300 0.1902 165.0 164.1 166.7 164.1 169.3 19,383 165.16 -0.52%
2014-02-27 0 0.191 0.190 0.196 0.191 0.196 7,080,000 1,360,476 0.1922 165.9 165.0 170.2 165.9 170.2 8,153 166.87 -2.05%
2014-02-26 0 0.195 0.191 0.195 0.189 0.197 19,284,000 3,697,428 0.1917 169.3 165.9 169.3 164.1 171.1 22,207 166.50 2.09%
2014-02-25 0 0.191 0.188 0.194 0.188 0.202 12,556,000 2,436,804 0.1941 165.9 163.3 168.5 163.3 175.4 14,459 168.53 -2.55%
2014-02-24 0 0.196 0.193 0.197 0.194 0.213 22,827,000 4,601,195 0.2016 170.2 167.6 171.1 168.5 185.0 26,287 175.04 -1.51%
2014-02-21 0 0.199 0.196 0.199 0.192 0.201 3,216,000 638,868 0.1987 172.8 170.2 172.8 166.7 174.5 3,703 172.51 3.65%
2014-02-20 0 0.192 0.192 0.194 0.192 0.210 12,324,000 2,412,864 0.1958 166.7 166.7 168.5 166.7 182.4 14,192 170.02 -8.57%
2014-02-19 0 0.210 0.209 0.213 0.209 0.224 94,552,000 20,245,768 0.2141 182.4 181.5 185.0 181.5 194.5 108,884 185.94 0.00%
2014-02-18 0 0.210 0.208 0.212 0.208 0.213 10,076,000 2,118,880 0.2103 182.4 180.6 184.1 180.6 185.0 11,603 182.61 0.00%
2014-02-17 0 0.210 0.209 0.216 0.204 0.215 8,332,000 1,755,136 0.2107 182.4 181.5 187.6 177.1 186.7 9,595 182.92 -1.41%
2014-02-14 0 0.213 0.209 0.213 0.206 0.213 2,568,000 538,584 0.2097 185.0 181.5 185.0 178.9 185.0 2,957 182.12 2.40%
2014-02-13 0 0.208 0.208 0.211 0.206 0.213 2,976,000 624,184 0.2097 180.6 180.6 183.2 178.9 185.0 3,427 182.13 -0.95%
2014-02-12 0 0.210 0.209 0.212 0.209 0.217 4,264,000 899,404 0.2109 182.4 181.5 184.1 181.5 188.4 4,910 183.17 0.00%
2014-02-11 0 0.210 0.209 0.214 0.209 0.218 8,092,000 1,710,064 0.2113 182.4 181.5 185.8 181.5 189.3 9,319 183.51 -5.41%
2014-02-10 0 0.222 0.222 0.226 0.222 0.228 2,340,000 527,536 0.2254 192.8 192.8 196.3 192.8 198.0 2,695 195.77 1.37%
2014-02-07 0 0.219 0.217 0.219 0.216 0.227 34,236,000 7,531,768 0.2200 190.2 188.4 190.2 187.6 197.1 39,425 191.04 -3.52%
2014-02-06 0 0.227 0.227 0.229 0.225 0.233 1,464,000 335,476 0.2292 197.1 197.1 198.9 195.4 202.3 1,686 198.99 1.79%
2014-02-05 0 0.223 0.223 0.225 0.220 0.230 36,880,000 8,292,132 0.2248 193.6 193.6 195.4 191.0 199.7 42,470 195.25 -5.51%
2014-02-04 0 0.236 0.230 0.236 0.220 0.240 3,936,000 898,860 0.2284 204.9 199.7 204.9 191.0 208.4 4,533 198.31 -2.48%
2014-01-30 0 0.242 0.240 0.244 0.240 0.245 1,204,000 292,108 0.2426 210.1 208.4 211.9 208.4 212.8 1,386 210.68 -1.22%
2014-01-29 0 0.245 0.241 0.250 0.240 0.265 8,516,000 2,142,820 0.2516 212.8 209.3 217.1 208.4 230.1 9,807 218.50 0.00%
2014-01-28 0 0.245 0.241 0.245 0.232 0.255 3,524,000 849,892 0.2412 212.8 209.3 212.8 201.5 221.4 4,058 209.43 1.66%
2014-01-27 0 0.241 0.241 0.245 0.235 0.260 3,908,000 952,156 0.2436 209.3 209.3 212.8 204.1 225.8 4,500 211.57 0.84%
2014-01-24 0 0.239 0.239 0.245 0.220 0.248 4,854,131 1,158,986 0.2388 207.5 207.5 212.8 191.0 215.4 5,590 207.34 8.14%
2014-01-23 0 0.221 0.221 0.227 0.221 0.232 11,164,000 2,499,948 0.2239 191.9 191.9 197.1 191.9 201.5 12,856 194.46 -4.74%
2014-01-22 0 0.232 0.229 0.233 0.228 0.236 828,000 191,664 0.2315 201.5 198.9 202.3 198.0 204.9 954 201.01 1.31%
2014-01-21 0 0.229 0.228 0.235 0.225 0.235 5,724,000 1,321,004 0.2308 198.9 198.0 204.1 195.4 204.1 6,592 200.41 -0.43%
2014-01-20 0 0.230 0.229 0.233 0.225 0.239 8,016,000 1,845,328 0.2302 199.7 198.9 202.3 195.4 207.5 9,231 199.91 -5.74%
2014-01-17 0 0.244 0.243 0.249 0.244 0.255 9,184,000 2,265,336 0.2467 211.9 211.0 216.2 211.9 221.4 10,576 214.19 -1.61%
2014-01-16 0 0.248 0.248 0.255 0.240 0.260 14,340,000 3,580,472 0.2497 215.4 215.4 221.4 208.4 225.8 16,514 216.82 -4.62%
2014-01-15 0 0.260 0.255 0.265 0.248 0.265 2,772,000 707,708 0.2553 225.8 221.4 230.1 215.4 230.1 3,192 221.70 4.84%
2014-01-14 0 0.248 0.248 0.250 0.247 0.265 6,608,000 1,669,804 0.2527 215.4 215.4 217.1 214.5 230.1 7,610 219.43 -4.62%
2014-01-13 0 0.260 0.255 0.260 0.245 0.310 37,588,000 9,964,620 0.2651 225.8 221.4 225.8 212.8 269.2 43,285 230.21 -13.33%
2014-01-10 0 0.300 0.295 0.300 0.250 0.310 53,664,000 15,625,220 0.2912 260.5 256.2 260.5 217.1 269.2 61,798 252.84 21.95%
2014-01-09 0 0.246 0.243 0.246 0.220 0.250 32,196,000 7,705,988 0.2393 213.6 211.0 213.6 191.0 217.1 37,076 207.84 11.82%
2014-01-08 0 0.220 0.220 0.224 0.218 0.225 3,384,000 745,832 0.2204 191.0 191.0 194.5 189.3 195.4 3,897 191.39 0.00%
2014-01-07 0 0.220 0.219 0.224 0.218 0.225 21,080,000 4,659,160 0.2210 191.0 190.2 194.5 189.3 195.4 24,275 191.93 0.00%
2014-01-06 0 0.220 0.220 0.221 0.217 0.221 600,000 131,368 0.2189 191.0 191.0 191.9 188.4 191.9 691 190.13 0.00%
2014-01-03 0 0.220 0.218 0.220 0.218 0.230 10,008,000 2,221,380 0.2220 191.0 189.3 191.0 189.3 199.7 11,525 192.75 0.00%
2014-01-02 0 0.220 0.219 0.220 0.210 0.228 10,588,000 2,325,848 0.2197 191.0 190.2 191.0 182.4 198.0 12,193 190.75 -0.45%
2013-12-31 0 0.221 0.216 0.221 0.211 0.229 2,368,000 525,768 0.2220 191.9 187.6 191.9 183.2 198.9 2,727 192.81 -3.07%
2013-12-30 0 0.228 0.228 0.230 0.227 0.239 4,488,000 1,042,380 0.2323 198.0 198.0 199.7 197.1 207.5 5,168 201.69 -2.15%
2013-12-27 0 0.233 0.231 0.233 0.230 0.247 3,532,000 830,584 0.2352 202.3 200.6 202.3 199.7 214.5 4,067 204.21 -2.92%
2013-12-24 0 0.240 0.235 0.240 0.235 0.250 1,936,000 465,620 0.2405 208.4 204.1 208.4 204.1 217.1 2,229 208.85 0.84%
2013-12-23 0 0.238 0.238 0.243 0.238 0.250 10,408,000 2,556,380 0.2456 206.7 206.7 211.0 206.7 217.1 11,986 213.29 -2.86%
2013-12-20 0 0.245 0.242 0.247 0.242 0.250 33,224,000 8,142,312 0.2451 212.8 210.1 214.5 210.1 217.1 38,260 212.82 -0.41%
2013-12-19 0 0.246 0.245 0.255 0.238 0.260 5,356,000 1,341,456 0.2505 213.6 212.8 221.4 206.7 225.8 6,168 217.49 2.50%
2013-12-18 0 0.240 0.240 0.246 0.240 0.250 812,000 197,692 0.2435 208.4 208.4 213.6 208.4 217.1 935 211.42 -1.64%
2013-12-17 0 0.244 0.240 0.246 0.240 0.250 3,008,000 743,320 0.2471 211.9 208.4 213.6 208.4 217.1 3,464 214.59 -2.40%
2013-12-16 0 0.250 0.248 0.250 0.245 0.260 3,868,000 973,332 0.2516 217.1 215.4 217.1 212.8 225.8 4,454 218.52 0.00%
2013-12-13 0 0.250 0.250 0.255 0.250 0.260 16,080,000 4,129,460 0.2568 217.1 217.1 221.4 217.1 225.8 18,517 223.01 0.00%
2013-12-12 0 0.250 0.249 0.255 0.249 0.275 24,412,000 6,422,340 0.2631 217.1 216.2 221.4 216.2 238.8 28,112 228.45 -3.85%
2013-12-11 0 0.260 0.260 0.265 0.250 0.270 4,116,000 1,066,060 0.2590 225.8 225.8 230.1 217.1 234.5 4,740 224.91 -3.70%
2013-12-10 0 0.270 0.270 0.275 0.260 0.280 7,064,000 1,911,300 0.2706 234.5 234.5 238.8 225.8 243.1 8,135 234.96 0.00%
2013-12-09 0 0.270 0.260 0.265 0.265 0.285 5,156,000 1,400,160 0.2716 234.5 225.8 230.1 230.1 247.5 5,938 235.82 0.00%
2013-12-06 0 0.270 0.265 0.275 0.260 0.275 4,460,000 1,194,980 0.2679 234.5 230.1 238.8 225.8 238.8 5,136 232.67 1.89%
2013-12-05 0 0.265 0.270 0.275 0.265 0.280 3,516,000 948,680 0.2698 230.1 234.5 238.8 230.1 243.1 4,049 234.30 0.00%
2013-12-04 0 0.265 0.265 0.270 0.260 0.300 21,894,131 6,078,870 0.2776 230.1 230.1 234.5 225.8 260.5 25,213 241.10 -3.64%
2013-12-03 0 0.275 0.270 0.275 0.250 0.275 7,664,000 2,022,940 0.2640 238.8 234.5 238.8 217.1 238.8 8,826 229.21 10.00%
2013-12-02 0 0.250 0.250 0.260 0.249 0.280 15,557,000 4,053,895 0.2606 217.1 217.1 225.8 216.2 243.1 17,915 226.28 -5.66%
2013-11-29 0 0.265 0.260 0.265 0.260 0.280 15,772,000 4,278,120 0.2712 230.1 225.8 230.1 225.8 243.1 18,163 235.55 -1.85%
2013-11-28 0 0.270 0.265 0.270 0.265 0.300 24,196,000 6,951,960 0.2873 234.5 230.1 234.5 230.1 260.5 27,863 249.50 -6.90%
2013-11-27 0 0.290 0.285 0.290 0.290 0.340 51,296,000 15,885,400 0.3097 251.8 247.5 251.8 251.8 295.2 59,071 268.92 -7.94%
2013-11-26 0 0.315 0.310 0.315 0.315 0.350 8,500,000 2,756,060 0.3242 273.5 269.2 273.5 273.5 303.9 9,788 281.56 0.00%
2013-11-25 0 0.315 0.315 0.320 0.315 0.335 12,324,000 4,000,600 0.3246 273.5 273.5 277.9 273.5 290.9 14,192 281.89 -5.97%
2013-11-22 0 0.335 0.335 0.345 0.335 0.360 1,236,000 419,180 0.3391 290.9 290.9 299.6 290.9 312.6 1,423 294.50 -1.47%
2013-11-21 0 0.340 0.340 0.345 0.335 0.345 308,000 104,960 0.3408 295.2 295.2 299.6 290.9 299.6 355 295.92 1.49%
2013-11-20 0 0.335 0.335 0.350 0.335 0.360 392,000 135,940 0.3468 290.9 290.9 303.9 290.9 312.6 451 301.14 -1.47%
2013-11-19 0 0.340 0.330 0.340 0.330 0.355 776,000 258,500 0.3331 295.2 286.6 295.2 286.6 308.3 894 289.27 -1.45%
2013-11-18 0 0.345 0.340 0.345 0.330 0.345 740,000 245,980 0.3324 299.6 295.2 299.6 286.6 299.6 852 288.65 0.00%
2013-11-15 0 0.345 0.340 0.345 0.340 0.365 236,000 81,100 0.3436 299.6 295.2 299.6 295.2 317.0 272 298.41 0.00%
2013-11-14 0 0.345 0.345 0.360 0.340 0.345 1,804,000 617,320 0.3422 299.6 299.6 312.6 295.2 299.6 2,077 297.15 -2.82%
2013-11-13 0 0.355 0.350 0.355 0.350 0.365 520,000 184,000 0.3538 308.3 303.9 308.3 303.9 317.0 599 307.27 -5.33%
2013-11-12 0 0.375 0.355 0.375 0.350 0.385 1,320,000 484,860 0.3673 325.6 308.3 325.6 303.9 334.3 1,520 318.97 4.17%
2013-11-11 0 0.360 0.355 0.360 0.360 0.360 312,000 112,320 0.3600 312.6 308.3 312.6 312.6 312.6 359 312.62 0.00%
2013-11-08 0 0.360 0.355 0.360 0.340 0.370 1,172,000 430,740 0.3675 312.6 308.3 312.6 295.2 321.3 1,350 319.15 0.00%
2013-11-07 0 0.360 0.360 0.370 0.360 0.380 2,428,000 875,560 0.3606 312.6 312.6 321.3 312.6 330.0 2,796 313.15 -2.70%
2013-11-06 0 0.370 0.370 0.380 0.360 0.390 2,436,000 890,580 0.3656 321.3 321.3 330.0 312.6 338.7 2,805 317.47 -5.13%
2013-11-05 0 0.390 0.385 0.390 0.390 0.430 2,828,400 1,149,340 0.4064 338.7 334.3 338.7 338.7 373.4 3,257 352.87 -8.24%
2013-11-04 0 0.425 0.425 0.430 0.420 0.425 1,700,000 722,460 0.4250 369.1 369.1 373.4 364.7 369.1 1,958 369.04 3.66%
2013-11-01 0 0.410 0.410 0.420 0.410 0.420 84,000 34,560 0.4114 356.0 356.0 364.7 356.0 364.7 97 357.28 0.00%
2013-10-31 0 0.410 0.410 0.420 0.405 0.405 36,000 14,580 0.4050 356.0 356.0 364.7 351.7 351.7 41 351.69 1.23%
2013-10-30 0 0.405 0.405 0.415 0.405 0.420 320,000 131,340 0.4104 351.7 351.7 360.4 351.7 364.7 369 356.41 -3.57%
2013-10-29 0 0.420 0.410 0.420 0.410 0.420 892,000 367,660 0.4122 364.7 356.0 364.7 356.0 364.7 1,027 357.92 -1.18%
2013-10-28 0 0.425 0.425 0.430 0.420 0.430 136,000 57,580 0.4234 369.1 369.1 373.4 364.7 373.4 157 367.66 0.00%
2013-10-25 0 0.425 0.420 0.425 0.425 0.425 604,000 256,700 0.4250 369.1 364.7 369.1 369.1 369.1 696 369.06 -1.16%
2013-10-24 0 0.430 0.410 0.430 0.410 0.430 1,092,000 452,280 0.4142 373.4 356.0 373.4 356.0 373.4 1,258 359.66 0.00%
2013-10-23 0 0.430 0.415 0.430 0.420 0.430 1,144,000 488,800 0.4273 373.4 360.4 373.4 364.7 373.4 1,317 371.03 1.18%
2013-10-22 0 0.425 0.415 0.425 0.425 0.425 4,000 1,700 0.4250 369.1 360.4 369.1 369.1 369.1 5 369.06 0.00%
2013-10-21 0 0.425 0.415 0.425 0.415 0.425 524,000 219,180 0.4183 369.1 360.4 369.1 360.4 369.1 603 363.23 3.66%
2013-10-18 0 0.410 0.400 0.420 0.410 0.410 50,612,000 19,740,280 0.3900 356.0 347.4 364.7 356.0 356.0 58,283 338.69 0.00%
2013-10-17 0 0.410 0.400 0.415 - - 0 0 - 356.0 347.4 360.4 - - 0 - 0.00%
2013-10-16 0 0.410 0.410 0.415 0.410 0.410 540,000 221,400 0.4100 356.0 356.0 360.4 356.0 356.0 622 356.03 0.00%
2013-10-15 0 0.410 0.405 0.410 0.405 0.410 340,000 139,000 0.4088 356.0 351.7 356.0 351.7 356.0 392 355.01 -1.20%
2013-10-11 0 0.415 0.410 0.415 0.415 0.415 120,000 49,300 0.4108 360.4 356.0 360.4 360.4 360.4 138 356.76 1.22%
2013-10-10 0 0.410 0.405 0.410 0.405 0.415 56,000 22,760 0.4064 356.0 351.7 356.0 351.7 360.4 64 352.93 -2.38%
2013-10-09 0 0.420 0.410 0.420 0.405 0.420 344,000 139,640 0.4059 364.7 356.0 364.7 351.7 364.7 396 352.50 3.70%
2013-10-08 0 0.405 0.405 0.410 0.405 0.410 616,000 250,040 0.4059 351.7 351.7 356.0 351.7 356.0 709 352.48 -3.57%
2013-10-07 0 0.420 0.420 0.425 0.405 0.430 3,444,000 1,429,220 0.4150 364.7 364.7 369.1 351.7 373.4 3,966 360.37 -2.33%
2013-10-04 0 0.430 0.425 0.430 0.415 0.430 2,272,000 956,920 0.4212 373.4 369.1 373.4 360.4 373.4 2,616 365.74 0.00%
2013-10-03 0 0.430 0.425 0.430 0.410 0.435 1,912,000 824,280 0.4311 373.4 369.1 373.4 356.0 377.7 2,202 374.36 2.38%
2013-10-02 0 0.420 0.420 0.430 0.415 0.430 200,000 84,500 0.4225 364.7 364.7 373.4 360.4 373.4 230 366.89 0.00%
2013-09-30 0 0.420 0.415 0.425 0.420 0.440 6,228,000 2,663,720 0.4277 364.7 360.4 369.1 364.7 382.1 7,172 371.41 -3.45%
2013-09-27 0 0.435 0.435 0.440 0.420 0.440 824,000 354,300 0.4300 377.7 377.7 382.1 364.7 382.1 949 373.38 2.35%
2013-09-26 0 0.425 0.425 0.440 0.425 0.430 264,000 112,940 0.4278 369.1 369.1 382.1 369.1 373.4 304 371.49 -1.16%
2013-09-25 0 0.430 0.430 0.435 0.430 0.440 176,000 76,660 0.4356 373.4 373.4 377.7 373.4 382.1 203 378.24 1.18%
2013-09-24 0 0.425 0.425 0.430 0.425 0.425 88,000 37,400 0.4250 369.1 369.1 373.4 369.1 369.1 101 369.06 -1.16%
2013-09-23 0 0.430 0.425 0.430 0.420 0.430 916,000 391,860 0.4278 373.4 369.1 373.4 364.7 373.4 1,055 371.49 2.38%
2013-09-19 0 0.420 0.420 0.425 0.405 0.405 20,000 8,100 0.4050 364.7 364.7 369.1 351.7 351.7 23 351.69 0.00%
2013-09-18 0 0.420 0.405 0.420 0.420 0.420 76,000 31,920 0.4200 364.7 351.7 364.7 364.7 364.7 88 364.72 2.44%
2013-09-17 0 0.410 0.405 0.415 0.400 0.430 1,904,000 779,900 0.4096 356.0 351.7 360.4 347.4 373.4 2,193 355.70 -2.38%
2013-09-16 0 0.420 0.420 0.430 0.420 0.450 5,288,000 2,318,260 0.4384 364.7 364.7 373.4 364.7 390.8 6,090 380.70 -2.33%
2013-09-13 0 0.430 0.425 0.435 0.405 0.430 26,516,000 11,085,480 0.4181 373.4 369.1 377.7 351.7 373.4 30,535 363.04 2.38%
2013-09-12 0 0.420 0.420 0.425 0.420 0.430 11,184,000 4,734,980 0.4234 364.7 364.7 369.1 364.7 373.4 12,879 367.65 -3.45%
2013-09-11 0 0.435 0.435 0.440 0.425 0.430 276,000 117,480 0.4257 377.7 377.7 382.1 369.1 373.4 318 369.63 1.16%
2013-09-10 0 0.430 0.425 0.430 0.430 0.440 104,000 44,760 0.4304 373.4 369.1 373.4 373.4 382.1 120 373.74 -3.37%
2013-09-09 0 0.445 0.430 0.445 0.430 0.450 576,000 256,080 0.4446 386.4 373.4 386.4 373.4 390.8 663 386.07 3.49%
2013-09-06 0 0.430 0.430 0.440 0.430 0.430 40,000 17,200 0.4300 373.4 373.4 382.1 373.4 373.4 46 373.40 0.00%
2013-09-05 0 0.430 0.430 0.440 0.430 0.440 60,000 25,880 0.4313 373.4 373.4 382.1 373.4 382.1 69 374.56 -3.37%
2013-09-04 0 0.445 0.430 0.445 0.450 0.455 1,580,000 711,200 0.4501 386.4 373.4 386.4 390.8 395.1 1,819 390.88 -1.11%
2013-09-03 0 0.450 0.430 0.455 0.430 0.450 736,000 326,840 0.4441 390.8 373.4 395.1 373.4 390.8 848 385.63 2.27%
2013-09-02 0 0.440 0.430 0.445 0.440 0.440 200,000 88,000 0.4400 382.1 373.4 386.4 382.1 382.1 230 382.09 0.00%
2013-08-30 0 0.440 0.430 0.445 0.435 0.440 428,000 186,580 0.4359 382.1 373.4 386.4 377.7 382.1 493 378.56 0.00%
2013-08-29 0 0.440 0.430 0.440 0.430 0.440 328,000 143,140 0.4364 382.1 373.4 382.1 373.4 382.1 378 378.96 4.76%
2013-08-28 0 0.420 0.420 0.425 0.415 0.430 256,000 106,740 0.4170 364.7 364.7 369.1 360.4 373.4 295 362.07 -2.33%
2013-08-27 0 0.430 0.425 0.435 0.430 0.440 180,000 78,240 0.4347 373.4 369.1 377.7 373.4 382.1 207 377.45 -1.15%
2013-08-26 0 0.435 0.430 0.435 0.420 0.435 480,000 208,500 0.4344 377.7 373.4 377.7 364.7 377.7 553 377.20 2.35%
2013-08-23 0 0.425 0.425 0.435 0.425 0.425 56,000 23,800 0.4250 369.1 369.1 377.7 369.1 369.1 64 369.06 -1.16%
2013-08-22 0 0.430 0.425 0.435 0.430 0.430 22,000 9,420 0.4282 373.4 369.1 377.7 373.4 373.4 25 371.82 1.18%
2013-08-21 0 0.425 0.425 0.445 0.425 0.430 104,000 44,540 0.4283 369.1 369.1 386.4 369.1 373.4 120 371.90 -1.16%
2013-08-20 0 0.430 0.420 0.435 0.420 0.430 1,516,000 645,080 0.4255 373.4 364.7 377.7 364.7 373.4 1,746 369.51 -2.27%
2013-08-19 0 0.440 0.430 0.440 0.415 0.450 952,000 411,420 0.4322 382.1 373.4 382.1 360.4 390.8 1,096 375.28 4.76%
2013-08-16 0 0.420 0.410 0.435 0.405 0.430 1,120,000 470,380 0.4200 364.7 356.0 377.7 351.7 373.4 1,290 364.70 -2.33%
2013-08-15 0 0.430 0.430 0.445 0.430 0.450 172,000 76,460 0.4445 373.4 373.4 386.4 373.4 390.8 198 386.02 -6.52%
2013-08-13 0 0.460 0.440 0.460 - - 0 0 - 399.5 382.1 399.5 - - 0 - 0.00%
2013-08-12 0 0.460 0.460 0.465 0.460 0.460 48,000 22,080 0.4600 399.5 399.5 403.8 399.5 399.5 55 399.45 0.00%
2013-08-09 0 0.460 0.455 0.460 - - 0 0 - 399.5 395.1 399.5 - - 0 - -1.08%
2013-08-08 0 0.465 0.450 0.465 0.450 0.475 1,576,000 709,780 0.4504 403.8 390.8 403.8 390.8 412.5 1,815 391.09 -2.11%
2013-08-07 0 0.475 0.475 0.480 0.450 0.475 6,456,000 3,048,180 0.4721 412.5 412.5 416.8 390.8 412.5 7,435 410.00 2.15%
2013-08-06 0 0.465 0.455 0.470 0.450 0.470 8,440,000 3,944,620 0.4674 403.8 395.1 408.1 390.8 408.1 9,719 405.86 0.00%
2013-08-05 0 0.465 0.450 0.465 0.455 0.480 9,812,000 4,553,320 0.4641 403.8 390.8 403.8 395.1 416.8 11,299 402.98 1.09%
2013-08-02 0 0.460 0.445 0.460 0.455 0.470 13,420,000 6,137,960 0.4574 399.5 386.4 399.5 395.1 408.1 15,454 397.17 1.10%
2013-08-01 0 0.455 0.445 0.460 0.425 0.460 14,604,000 6,453,880 0.4419 395.1 386.4 399.5 369.1 399.5 16,818 383.76 8.33%
2013-07-31 0 0.420 0.410 0.420 0.410 0.435 7,156,000 3,087,400 0.4314 364.7 356.0 364.7 356.0 377.7 8,241 374.65 0.00%
2013-07-30 0 0.420 0.420 0.440 0.420 0.440 160,000 69,600 0.4350 364.7 364.7 382.1 364.7 382.1 184 377.74 -3.45%
2013-07-29 0 0.435 0.430 0.435 0.435 0.440 516,000 226,960 0.4398 377.7 373.4 377.7 377.7 382.1 594 381.95 -1.14%
2013-07-26 0 0.440 0.430 0.440 0.410 0.440 144,000 60,280 0.4186 382.1 373.4 382.1 356.0 382.1 166 363.51 1.15%
2013-07-25 0 0.435 0.415 0.435 - - 0 0 - 377.7 360.4 377.7 - - 0 - 0.00%
2013-07-24 0 0.435 0.425 0.435 0.415 0.435 212,000 90,240 0.4257 377.7 369.1 377.7 360.4 377.7 244 369.63 2.35%
2013-07-23 0 0.425 0.410 0.425 0.400 0.440 3,504,000 1,464,680 0.4180 369.1 356.0 369.1 347.4 382.1 4,035 362.98 -1.16%
2013-07-22 0 0.430 0.430 0.445 0.430 0.445 1,084,000 476,980 0.4400 373.4 373.4 386.4 373.4 386.4 1,248 382.10 -2.27%
2013-07-19 0 0.440 0.425 0.440 0.425 0.445 424,000 183,860 0.4336 382.1 369.1 382.1 369.1 386.4 488 376.56 4.76%
2013-07-18 0 0.420 0.420 0.435 0.405 0.430 244,000 102,560 0.4203 364.7 364.7 377.7 351.7 373.4 281 365.00 -2.33%
2013-07-17 0 0.430 0.415 0.435 0.430 0.445 980,000 431,800 0.4406 373.4 360.4 377.7 373.4 386.4 1,129 382.62 -2.27%
2013-07-16 0 0.440 0.425 0.445 0.440 0.445 160,000 71,100 0.4444 382.1 369.1 386.4 382.1 386.4 184 385.89 -1.12%
2013-07-15 0 0.445 0.415 0.445 0.445 0.445 4,840,000 2,153,800 0.4450 386.4 360.4 386.4 386.4 386.4 5,574 386.43 0.00%
2013-07-12 0 0.445 0.430 0.445 0.435 0.445 308,000 134,660 0.4372 386.4 373.4 386.4 377.7 386.4 355 379.66 3.49%
2013-07-11 0 0.430 0.410 0.430 0.430 0.435 44,000 18,940 0.4305 373.4 356.0 373.4 373.4 377.7 51 373.80 1.18%
2013-07-10 0 0.425 0.415 0.425 0.400 0.425 528,000 213,540 0.4044 369.1 360.4 369.1 347.4 369.1 608 351.20 0.00%
2013-07-09 0 0.425 0.410 0.425 0.415 0.430 320,000 134,280 0.4196 369.1 356.0 369.1 360.4 373.4 369 364.39 -1.16%
2013-07-08 0 0.430 0.430 0.435 0.425 0.435 472,000 203,240 0.4306 373.4 373.4 377.7 369.1 377.7 544 373.92 -6.52%
2013-07-05 0 0.460 0.450 0.460 0.440 0.460 156,001 68,820 0.4412 399.5 390.8 399.5 382.1 399.5 180 383.09 0.00%
2013-07-04 0 0.460 0.460 0.475 0.460 0.460 68,000 31,280 0.4600 399.5 399.5 412.5 399.5 399.5 78 399.45 -2.13%
2013-07-03 0 0.470 0.470 0.480 0.470 0.480 124,000 58,460 0.4715 408.1 408.1 416.8 408.1 416.8 143 409.40 -4.08%
2013-07-02 0 0.490 0.465 0.495 0.465 0.490 960,000 456,060 0.4751 425.5 403.8 429.8 403.8 425.5 1,106 412.53 2.08%
2013-06-28 0 0.480 0.470 0.480 0.415 0.500 7,772,000 3,520,980 0.4530 416.8 408.1 416.8 360.4 434.2 8,950 393.40 11.63%
2013-06-27 0 0.430 0.415 0.430 0.415 0.430 800,000 341,100 0.4264 373.4 360.4 373.4 360.4 373.4 921 370.25 0.00%
2013-06-26 0 0.430 0.425 0.430 0.425 0.455 1,640,000 722,200 0.4404 373.4 369.1 373.4 369.1 395.1 1,889 382.40 1.18%
2013-06-25 0 0.425 0.405 0.425 0.405 0.455 804,000 343,560 0.4273 369.1 351.7 369.1 351.7 395.1 926 371.07 -1.16%
2013-06-24 0 0.430 0.430 0.435 0.400 0.480 2,172,000 900,780 0.4147 373.4 373.4 377.7 347.4 416.8 2,501 360.14 -5.49%
2013-06-21 0 0.455 0.445 0.455 0.400 0.460 2,116,000 924,620 0.4370 395.1 386.4 395.1 347.4 399.5 2,437 379.45 5.81%
2013-06-20 0 0.430 0.430 0.435 0.410 0.440 2,816,000 1,215,100 0.4315 373.4 373.4 377.7 356.0 382.1 3,243 374.70 0.00%
2013-06-19 0 0.430 0.420 0.430 0.390 0.430 5,512,000 2,295,380 0.4164 373.4 364.7 373.4 338.7 373.4 6,347 361.62 13.16%
2013-06-18 0 0.380 0.375 0.385 0.340 0.395 5,892,000 2,206,840 0.3745 330.0 325.6 334.3 295.2 343.0 6,785 325.25 11.76%
2013-06-17 0 0.340 0.335 0.340 0.320 0.340 13,764,000 4,493,340 0.3265 295.2 290.9 295.2 277.9 295.2 15,850 283.49 4.62%
2013-06-14 0 0.325 0.325 0.330 0.320 0.330 1,596,000 519,300 0.3254 282.2 282.2 286.6 277.9 286.6 1,838 282.55 3.17%
2013-06-13 0 0.315 0.310 0.320 0.300 0.325 1,176,000 374,660 0.3186 273.5 269.2 277.9 260.5 282.2 1,354 276.65 -1.56%
2013-06-11 0 0.320 0.315 0.320 0.315 0.320 328,000 104,760 0.3194 277.9 273.5 277.9 273.5 277.9 378 277.35 1.59%
2013-06-10 0 0.315 0.315 0.320 0.295 0.320 532,000 167,260 0.3144 273.5 273.5 277.9 256.2 277.9 613 273.02 -1.56%
2013-06-07 0 0.320 0.320 0.325 0.320 0.340 584,000 191,480 0.3279 277.9 277.9 282.2 277.9 295.2 673 284.72 -3.03%
2013-06-06 0 0.330 0.325 0.330 0.310 0.330 1,056,000 339,700 0.3217 286.6 282.2 286.6 269.2 286.6 1,216 279.34 3.13%
2013-06-05 0 0.320 0.315 0.320 0.305 0.320 280,000 89,880 0.3210 277.9 273.5 277.9 264.9 277.9 322 278.75 1.59%
2013-06-04 0 0.315 0.305 0.315 0.305 0.315 784,000 245,840 0.3136 273.5 264.9 273.5 264.9 273.5 903 272.30 6.78%
2013-06-03 0 0.295 0.295 0.300 0.295 0.295 156,000 46,020 0.2950 256.2 256.2 260.5 256.2 256.2 180 256.17 -1.67%
2013-05-31 0 0.300 0.300 0.305 0.300 0.310 5,292,000 1,594,760 0.3014 260.5 260.5 264.9 260.5 269.2 6,094 261.69 -1.64%
2013-05-30 0 0.305 0.300 0.305 0.300 0.325 1,612,000 501,260 0.3110 264.9 260.5 264.9 260.5 282.2 1,856 270.03 -3.17%
2013-05-29 0 0.315 0.315 0.320 0.315 0.320 796,000 254,520 0.3197 273.5 273.5 277.9 273.5 277.9 917 277.66 -1.56%
2013-05-28 0 0.320 0.310 0.320 0.315 0.330 1,500,000 487,860 0.3252 277.9 269.2 277.9 273.5 286.6 1,727 282.43 6.67%
2013-05-27 0 0.300 0.295 0.305 0.285 0.315 540,000 163,580 0.3029 260.5 256.2 264.9 247.5 273.5 622 263.05 0.00%
2013-05-24 0 0.300 0.300 0.315 0.300 0.300 116,000 34,800 0.3000 260.5 260.5 273.5 260.5 260.5 134 260.51 -3.23%
2013-05-23 0 0.310 0.300 0.320 0.300 0.325 864,000 277,740 0.3215 269.2 260.5 277.9 260.5 282.2 995 279.15 -7.46%
2013-05-22 0 0.335 0.325 0.335 0.335 0.335 32,000 10,720 0.3350 290.9 282.2 290.9 290.9 290.9 37 290.91 0.00%
2013-05-21 0 0.335 0.330 0.335 0.330 0.335 760,000 252,300 0.3320 290.9 286.6 290.9 286.6 290.9 875 288.28 4.69%
2013-05-20 0 0.320 0.320 0.325 0.320 0.335 800,000 263,420 0.3293 277.9 277.9 282.2 277.9 290.9 921 285.93 3.23%
2013-05-16 0 0.310 0.310 0.315 0.305 0.310 148,000 45,860 0.3099 269.2 269.2 273.5 264.9 269.2 170 269.08 1.64%
2013-05-15 0 0.305 0.305 0.310 0.305 0.310 216,000 66,880 0.3096 264.9 264.9 269.2 264.9 269.2 249 268.88 -3.17%
2013-05-14 0 0.315 0.315 0.320 0.315 0.320 120,000 37,900 0.3158 273.5 273.5 277.9 273.5 277.9 138 274.26 -1.56%
2013-05-13 0 0.320 0.305 0.320 0.300 0.325 280,000 86,700 0.3096 277.9 264.9 277.9 260.5 282.2 322 268.89 3.23%
2013-05-10 0 0.310 0.310 0.315 0.305 0.310 528,000 161,880 0.3066 269.2 269.2 273.5 264.9 269.2 608 266.24 -1.59%
2013-05-09 0 0.315 0.305 0.315 0.300 0.315 476,000 146,720 0.3082 273.5 264.9 273.5 260.5 273.5 548 267.66 1.61%
2013-05-08 0 0.310 0.310 0.325 0.295 0.350 5,392,000 1,684,320 0.3124 269.2 269.2 282.2 256.2 303.9 6,209 271.26 -11.43%
2013-05-07 0 0.350 0.345 0.355 0.340 0.355 660,000 228,140 0.3457 303.9 299.6 308.3 295.2 308.3 760 300.17 1.45%
2013-05-06 0 0.345 0.335 0.345 0.335 0.345 532,000 181,000 0.3402 299.6 290.9 299.6 290.9 299.6 613 295.44 1.47%
2013-05-03 0 0.340 0.330 0.345 0.320 0.345 1,468,000 482,440 0.3286 295.2 286.6 299.6 277.9 299.6 1,691 285.38 4.62%
2013-05-02 0 0.325 0.325 0.330 0.320 0.335 788,000 260,800 0.3310 282.2 282.2 286.6 277.9 290.9 907 287.40 1.56%
2013-04-30 0 0.320 0.330 0.335 0.320 0.335 2,000,000 655,360 0.3277 277.9 286.6 290.9 277.9 290.9 2,303 284.55 -4.48%
2013-04-29 0 0.335 0.335 0.340 0.330 0.340 2,584,000 875,860 0.3390 290.9 290.9 295.2 286.6 295.2 2,976 294.34 0.00%
2013-04-26 0 0.335 0.335 0.340 0.330 0.340 924,000 311,800 0.3374 290.9 290.9 295.2 286.6 295.2 1,064 293.03 -4.29%
2013-04-25 0 0.350 0.350 0.360 0.345 0.370 684,000 239,680 0.3504 303.9 303.9 312.6 299.6 321.3 788 304.29 -6.67%
2013-04-24 0 0.375 0.365 0.375 0.375 0.375 80,000 30,000 0.3750 325.6 317.0 325.6 325.6 325.6 92 325.64 1.35%
2013-04-23 0 0.370 0.370 0.385 0.365 0.380 464,000 175,600 0.3784 321.3 321.3 334.3 317.0 330.0 534 328.64 -2.63%
2013-04-22 0 0.380 0.370 0.380 - - 0 0 - 330.0 321.3 330.0 - - 0 - 0.00%
2013-04-19 0 0.380 0.370 0.380 0.365 0.380 736,000 275,400 0.3742 330.0 321.3 330.0 317.0 330.0 848 324.93 0.00%
2013-04-18 0 0.380 0.370 0.390 0.375 0.380 436,000 165,240 0.3790 330.0 321.3 338.7 325.6 330.0 502 329.11 0.00%
2013-04-17 0 0.380 0.365 0.390 0.370 0.400 1,436,000 571,560 0.3980 330.0 317.0 338.7 321.3 347.4 1,654 345.63 -5.00%
2013-04-16 0 0.400 0.380 0.400 - - 0 0 - 347.4 330.0 347.4 - - 0 - 0.00%
2013-04-15 0 0.400 0.390 0.400 - - 0 0 - 347.4 338.7 347.4 - - 0 - 0.00%
2013-04-12 0 0.400 0.390 0.395 0.395 0.410 468,000 189,360 0.4046 347.4 338.7 343.0 343.0 356.0 539 351.36 -3.61%
2013-04-11 0 0.415 0.400 0.415 0.350 0.415 2,272,000 930,100 0.4094 360.4 347.4 360.4 303.9 360.4 2,616 355.49 1.22%
2013-04-10 0 0.410 0.390 0.410 0.400 0.410 600,000 240,120 0.4002 356.0 338.7 356.0 347.4 356.0 691 347.52 2.50%
2013-04-09 0 0.400 0.390 0.400 0.400 0.400 296,000 118,400 0.4000 347.4 338.7 347.4 347.4 347.4 341 347.35 0.00%
2013-04-08 0 0.400 0.400 0.415 0.400 0.405 256,000 103,100 0.4027 347.4 347.4 360.4 347.4 351.7 295 349.73 -3.61%
2013-04-05 0 0.415 0.400 0.415 0.400 0.430 8,876,000 3,638,880 0.4100 360.4 347.4 360.4 347.4 373.4 10,221 356.01 -3.49%
2013-04-03 0 0.430 0.430 0.440 0.430 0.445 144,000 63,220 0.4390 373.4 373.4 382.1 373.4 386.4 166 381.24 -3.37%
2013-04-02 0 0.445 0.440 0.445 0.445 0.455 15,172,000 6,832,700 0.4503 386.4 382.1 386.4 386.4 395.1 17,472 391.07 -1.11%
2013-03-28 0 0.450 0.445 0.450 0.445 0.455 20,872,000 9,424,020 0.4515 390.8 386.4 390.8 386.4 395.1 24,036 392.09 -1.10%
2013-03-27 0 0.455 0.450 0.455 0.450 0.460 21,892,000 10,015,560 0.4575 395.1 390.8 395.1 390.8 399.5 25,210 397.28 1.11%
2013-03-26 0 0.450 0.450 0.455 0.450 0.460 8,572,000 3,917,640 0.4570 390.8 390.8 395.1 390.8 399.5 9,871 396.87 -1.10%
2013-03-25 0 0.455 0.450 0.455 0.450 0.480 24,620,000 11,363,280 0.4615 395.1 390.8 395.1 390.8 416.8 28,352 400.80 -2.15%
2013-03-22 0 0.465 0.460 0.465 0.460 0.470 12,052,000 5,550,600 0.4606 403.8 399.5 403.8 399.5 408.1 13,879 399.93 1.09%
2013-03-21 0 0.460 0.460 0.465 0.455 0.465 19,960,000 9,147,980 0.4583 399.5 399.5 403.8 395.1 403.8 22,985 397.99 0.00%
2013-03-20 0 0.460 0.455 0.460 0.460 0.460 16,536,000 7,606,560 0.4600 399.5 395.1 399.5 399.5 399.5 19,042 399.45 1.10%
2013-03-19 0 0.455 0.450 0.460 0.455 0.475 11,492,000 5,407,620 0.4706 395.1 390.8 399.5 395.1 412.5 13,234 408.62 -2.15%
2013-03-18 0 0.465 0.450 0.465 0.460 0.465 1,056,000 487,260 0.4614 403.8 390.8 403.8 399.5 403.8 1,216 400.69 1.09%
2013-03-15 0 0.460 0.460 0.465 0.450 0.460 52,000 23,640 0.4546 399.5 399.5 403.8 390.8 399.5 60 394.78 1.10%
2013-03-14 0 0.455 0.455 0.460 0.455 0.460 500,000 229,160 0.4583 395.1 395.1 399.5 395.1 399.5 576 397.99 -2.15%
2013-03-13 0 0.465 0.455 0.465 0.465 0.470 10,120,000 4,706,400 0.4651 403.8 395.1 403.8 403.8 408.1 11,654 403.85 0.00%
2013-03-12 0 0.465 0.455 0.470 0.455 0.470 724,000 335,700 0.4637 403.8 395.1 408.1 395.1 408.1 834 402.64 -2.11%
2013-03-11 0 0.475 0.470 0.485 0.475 0.485 884,000 424,260 0.4799 412.5 408.1 421.2 412.5 421.2 1,018 416.76 2.15%
2013-03-08 0 0.465 0.470 0.475 0.460 0.470 716,000 332,360 0.4642 403.8 408.1 412.5 399.5 408.1 825 403.09 0.00%
2013-03-07 0 0.465 0.455 0.465 0.450 0.470 1,764,000 818,460 0.4640 403.8 395.1 403.8 390.8 408.1 2,031 402.91 3.33%
2013-03-06 0 0.450 0.450 0.460 0.450 0.460 1,188,000 543,300 0.4573 390.8 390.8 399.5 390.8 399.5 1,368 397.13 0.00%
2013-03-05 0 0.450 0.445 0.450 0.445 0.460 8,120,000 3,689,020 0.4543 390.8 386.4 390.8 386.4 399.5 9,351 394.51 -3.23%
2013-03-04 0 0.465 0.450 0.465 0.460 0.465 148,000 68,120 0.4603 403.8 390.8 403.8 399.5 403.8 170 399.69 3.33%
2013-03-01 0 0.450 0.445 0.460 0.450 0.450 9,300,000 4,185,000 0.4500 390.8 386.4 399.5 390.8 390.8 10,710 390.77 0.00%
2013-02-28 0 0.450 0.450 0.460 0.450 0.450 32,000 14,400 0.4500 390.8 390.8 399.5 390.8 390.8 37 390.77 0.00%
2013-02-27 0 0.450 0.450 0.460 0.440 0.450 9,024,000 4,060,560 0.4500 390.8 390.8 399.5 382.1 390.8 10,392 390.75 1.12%
2013-02-26 0 0.445 0.445 0.450 0.445 0.455 488,000 219,420 0.4496 386.4 386.4 390.8 386.4 395.1 562 390.45 -2.20%
2013-02-25 0 0.455 0.450 0.465 0.455 0.460 536,000 246,480 0.4599 395.1 390.8 403.8 395.1 399.5 617 399.32 -1.09%
2013-02-22 0 0.460 0.455 0.465 0.460 0.460 468,000 215,280 0.4600 399.5 395.1 403.8 399.5 399.5 539 399.45 0.00%
2013-02-21 0 0.460 0.455 0.465 0.460 0.460 748,000 344,080 0.4600 399.5 395.1 403.8 399.5 399.5 861 399.45 0.00%
2013-02-20 0 0.460 0.455 0.465 0.460 0.470 2,462,000 1,144,480 0.4649 399.5 395.1 403.8 399.5 408.1 2,835 403.67 -1.08%
2013-02-19 0 0.465 0.455 0.465 0.455 0.470 3,064,000 1,421,480 0.4639 403.8 395.1 403.8 395.1 408.1 3,528 402.87 -1.06%
2013-02-18 0 0.470 0.455 0.485 0.460 0.470 1,040,000 480,420 0.4619 408.1 395.1 421.2 399.5 408.1 1,198 401.14 2.17%
2013-02-15 0 0.460 0.455 0.460 0.455 0.475 1,332,000 613,940 0.4609 399.5 395.1 399.5 395.1 412.5 1,534 400.25 -2.13%
2013-02-14 0 0.470 0.465 0.470 0.460 0.470 184,000 85,660 0.4655 408.1 403.8 408.1 399.5 408.1 212 404.27 1.08%
2013-02-08 0 0.465 0.465 0.475 0.465 0.475 412,000 195,580 0.4747 403.8 403.8 412.5 403.8 412.5 474 412.23 -1.06%
2013-02-07 0 0.470 0.470 0.475 0.455 0.470 369,000 170,770 0.4628 408.1 408.1 412.5 395.1 408.1 425 401.88 3.30%
2013-02-06 0 0.455 0.450 0.465 0.455 0.475 496,000 228,280 0.4602 395.1 390.8 403.8 395.1 412.5 571 399.66 -5.21%
2013-02-05 0 0.480 0.470 0.480 0.470 0.480 724,000 341,620 0.4719 416.8 408.1 416.8 408.1 416.8 834 409.74 1.05%
2013-02-04 0 0.475 0.465 0.475 0.460 0.475 1,220,000 573,020 0.4697 412.5 403.8 412.5 399.5 412.5 1,405 407.87 -1.04%
2013-02-01 0 0.480 0.470 0.480 0.475 0.480 668,000 317,680 0.4756 416.8 408.1 416.8 412.5 416.8 769 412.97 -2.04%
2013-01-31 0 0.490 0.490 0.495 0.485 0.495 944,000 461,320 0.4887 425.5 425.5 429.8 421.2 429.8 1,087 424.36 -1.01%
2013-01-30 0 0.495 0.490 0.495 0.495 0.500 6,748,000 3,371,480 0.4996 429.8 425.5 429.8 429.8 434.2 7,771 433.86 0.00%
2013-01-29 0 0.495 0.485 0.495 0.470 0.500 760,000 375,040 0.4935 429.8 421.2 429.8 408.1 434.2 875 428.52 3.13%
2013-01-28 0 0.480 0.480 0.495 0.480 0.490 6,724,000 3,279,520 0.4877 416.8 416.8 429.8 416.8 425.5 7,743 423.54 -3.03%
2013-01-25 0 0.495 0.490 0.500 0.480 0.520 8,196,000 4,141,220 0.5053 429.8 425.5 434.2 416.8 451.6 9,438 438.77 -4.81%
2013-01-24 0 0.520 0.500 0.520 0.500 0.520 1,852,000 949,280 0.5126 451.6 434.2 451.6 434.2 451.6 2,133 445.10 1.96%
2013-01-23 0 0.510 0.500 0.510 0.500 0.520 976,000 497,840 0.5101 442.9 434.2 442.9 434.2 451.6 1,124 442.94 -1.92%
2013-01-22 0 0.520 0.510 0.520 0.500 0.520 884,000 455,480 0.5152 451.6 442.9 451.6 434.2 451.6 1,018 447.43 4.00%
2013-01-21 0 0.500 0.500 0.510 0.500 0.530 1,312,000 670,560 0.5111 434.2 434.2 442.9 434.2 460.2 1,511 443.83 -1.96%
2013-01-18 0 0.510 0.510 0.530 0.510 0.530 1,798,000 948,180 0.5274 442.9 442.9 460.2 442.9 460.2 2,071 457.94 -3.77%
2013-01-17 0 0.530 0.520 0.530 0.510 0.530 12,216,000 6,346,000 0.5195 460.2 451.6 460.2 442.9 460.2 14,068 451.11 1.92%
2013-01-16 0 0.520 0.510 0.520 0.510 0.530 5,392,000 2,853,400 0.5292 451.6 442.9 451.6 442.9 460.2 6,209 459.54 0.00%
2013-01-15 0 0.520 0.510 0.520 0.510 0.540 7,948,000 4,155,080 0.5228 451.6 442.9 451.6 442.9 468.9 9,153 453.97 1.96%
2013-01-14 0 0.510 0.510 0.520 0.500 0.530 5,956,000 3,032,480 0.5091 442.9 442.9 451.6 434.2 460.2 6,859 442.13 2.00%
2013-01-11 0 0.500 0.495 0.510 0.495 0.520 1,656,000 830,760 0.5017 434.2 429.8 442.9 429.8 451.6 1,907 435.64 -3.85%
2013-01-10 0 0.520 0.520 0.530 0.500 0.530 6,648,234 3,392,159 0.5102 451.6 451.6 460.2 434.2 460.2 7,656 443.08 -1.89%
2013-01-09 0 0.530 0.530 0.540 0.530 0.540 2,076,000 1,116,480 0.5378 460.2 460.2 468.9 460.2 468.9 2,391 467.02 -1.85%
2013-01-08 0 0.540 0.530 0.540 0.540 0.560 1,408,000 762,720 0.5417 468.9 460.2 468.9 468.9 486.3 1,621 470.40 -1.82%
2013-01-07 0 0.550 0.540 0.550 0.540 0.560 2,760,000 1,516,080 0.5493 477.6 468.9 477.6 468.9 486.3 3,178 477.00 0.00%
2013-01-04 0 0.550 0.550 0.560 0.550 0.570 108,000 59,720 0.5530 477.6 477.6 486.3 477.6 495.0 124 480.18 -3.51%
2013-01-03 0 0.570 0.560 0.570 0.570 0.590 124,248,000 66,062,720 0.5317 495.0 486.3 495.0 495.0 512.3 143,081 461.72 0.00%
2013-01-02 0 0.570 0.550 0.570 0.540 0.590 456,000 258,640 0.5672 495.0 477.6 495.0 468.9 512.3 525 492.54 5.56%
2012-12-31 0 0.540 0.520 0.540 0.520 0.540 2,136,000 1,132,920 0.5304 468.9 451.6 468.9 451.6 468.9 2,460 460.58 1.89%
2012-12-28 0 0.530 0.520 0.530 0.520 0.540 4,376,000 2,325,280 0.5314 460.2 451.6 460.2 451.6 468.9 5,039 461.43 0.00%
2012-12-27 0 0.530 0.530 0.540 0.530 0.540 2,084,000 1,115,640 0.5353 460.2 460.2 468.9 460.2 468.9 2,400 464.87 -1.85%
2012-12-24 0 0.540 0.540 0.550 0.530 0.540 411,894 218,503 0.5305 468.9 468.9 477.6 460.2 468.9 474 460.66 1.89%
2012-12-21 0 0.530 0.530 0.540 0.530 0.560 924,000 502,600 0.5439 460.2 460.2 468.9 460.2 486.3 1,064 472.34 -1.85%
2012-12-20 0 0.540 0.540 0.550 0.540 0.570 1,176,000 644,240 0.5478 468.9 468.9 477.6 468.9 495.0 1,354 475.72 -3.57%
2012-12-19 0 0.560 0.550 0.560 0.550 0.570 1,344,000 755,600 0.5622 486.3 477.6 486.3 477.6 495.0 1,548 488.20 -3.45%
2012-12-18 0 0.580 0.560 0.580 - - 0 0 - 503.7 486.3 503.7 - - 0 - 0.00%
2012-12-17 0 0.580 0.570 0.580 0.590 0.590 40,000 23,600 0.5900 503.7 495.0 503.7 512.3 512.3 46 512.34 -1.69%
2012-12-14 0 0.590 0.580 0.590 0.570 0.590 384,000 223,280 0.5815 512.3 503.7 512.3 495.0 512.3 442 504.93 5.36%
2012-12-13 0 0.560 0.550 0.560 0.570 0.570 4,000 2,280 0.5700 486.3 477.6 486.3 495.0 495.0 5 494.97 -1.75%
2012-12-12 0 0.570 0.550 0.580 0.530 0.570 1,288,000 706,200 0.5483 495.0 477.6 503.7 460.2 495.0 1,483 476.12 0.00%
2012-12-11 0 0.570 0.560 0.580 0.570 0.580 192,000 109,960 0.5727 495.0 486.3 503.7 495.0 503.7 221 497.33 0.00%
2012-12-10 0 0.570 0.550 0.580 0.550 0.590 904,000 510,240 0.5644 495.0 477.6 503.7 477.6 512.3 1,041 490.13 1.79%
2012-12-07 0 0.560 0.560 0.570 0.560 0.570 340,000 192,200 0.5653 486.3 486.3 495.0 486.3 495.0 392 490.89 -1.75%
2012-12-06 0 0.570 0.570 0.590 0.570 0.600 316,000 183,920 0.5820 495.0 495.0 512.3 495.0 521.0 364 505.42 -3.39%
2012-12-05 0 0.590 0.580 0.590 0.570 0.600 8,040,000 4,783,120 0.5949 512.3 503.7 512.3 495.0 521.0 9,259 516.61 -1.67%
2012-12-04 0 0.600 0.590 0.600 0.590 0.600 6,224,000 3,731,480 0.5995 521.0 512.3 521.0 512.3 521.0 7,167 520.62 0.00%
2012-12-03 0 0.600 0.600 0.610 0.600 0.610 6,124,000 3,674,440 0.6000 521.0 521.0 529.7 521.0 529.7 7,052 521.03 -1.64%
2012-11-30 0 0.610 0.590 0.610 0.600 0.610 5,948,000 3,569,920 0.6002 529.7 512.3 529.7 521.0 529.7 6,850 521.19 0.00%
2012-11-29 0 0.610 0.600 0.610 0.590 0.610 4,536,000 2,723,880 0.6005 529.7 521.0 529.7 512.3 529.7 5,224 521.46 3.39%
2012-11-28 0 0.590 0.580 0.600 0.590 0.600 4,628,002 2,730,561 0.5900 512.3 503.7 521.0 512.3 521.0 5,329 512.35 0.00%
2012-11-27 0 0.590 0.580 0.590 0.580 0.590 5,784,000 3,412,040 0.5899 512.3 503.7 512.3 503.7 512.3 6,661 512.26 0.00%
2012-11-26 0 0.590 0.590 0.600 0.580 0.600 488,000 286,880 0.5879 512.3 512.3 521.0 503.7 521.0 562 510.49 1.72%
2012-11-23 0 0.580 0.580 0.590 0.540 0.630 8,396,000 4,891,640 0.5826 503.7 503.7 512.3 468.9 547.1 9,669 505.93 -3.33%
2012-11-22 0 0.600 0.590 0.600 0.580 0.610 7,112,000 4,169,800 0.5863 521.0 512.3 521.0 503.7 529.7 8,190 509.13 -1.64%
2012-11-21 0 0.610 0.580 0.610 0.580 0.630 7,336,000 4,392,040 0.5987 529.7 503.7 529.7 503.7 547.1 8,448 519.89 -1.61%
2012-11-20 0 0.620 0.600 0.620 0.590 0.630 7,632,000 4,637,120 0.6076 538.4 521.0 538.4 512.3 547.1 8,789 527.62 0.00%
2012-11-19 0 0.620 0.610 0.620 0.610 0.640 5,620,000 3,519,760 0.6263 538.4 529.7 538.4 529.7 555.8 6,472 543.86 -1.59%
2012-11-16 0 0.630 0.620 0.630 0.620 0.640 5,180,400 3,293,160 0.6357 547.1 538.4 547.1 538.4 555.8 5,966 552.02 1.61%
2012-11-15 0 0.620 0.610 0.620 0.610 0.640 5,744,000 3,620,080 0.6302 538.4 529.7 538.4 529.7 555.8 6,615 547.28 -3.12%
2012-11-14 0 0.640 0.630 0.640 0.620 0.650 6,296,000 3,993,600 0.6343 555.8 547.1 555.8 538.4 564.4 7,250 550.82 1.59%
2012-11-13 0 0.630 0.630 0.640 0.610 0.650 1,960,000 1,215,760 0.6203 547.1 547.1 555.8 529.7 564.4 2,257 538.64 -4.55%
2012-11-12 0 0.660 0.630 0.660 0.630 0.740 8,596,000 5,659,400 0.6584 573.1 547.1 573.1 547.1 642.6 9,899 571.72 0.00%
2012-11-09 0 0.660 0.640 0.660 0.650 0.660 276,000 180,200 0.6529 573.1 555.8 573.1 564.4 573.1 318 566.96 1.54%
2012-11-08 0 0.650 0.640 0.650 0.630 0.650 444,000 284,160 0.6400 564.4 555.8 564.4 547.1 564.4 511 555.76 1.56%
2012-11-07 0 0.640 0.640 0.650 0.640 0.650 704,000 452,560 0.6428 555.8 555.8 564.4 555.8 564.4 811 558.23 -1.54%
2012-11-06 0 0.650 0.640 0.650 0.650 0.650 168,000 109,200 0.6500 564.4 555.8 564.4 564.4 564.4 193 564.45 0.00%
2012-11-05 0 0.650 0.640 0.650 0.650 0.660 125,000 82,060 0.6565 564.4 555.8 564.4 564.4 573.1 144 570.07 0.00%
2012-11-02 0 0.650 0.640 0.650 0.630 0.670 2,428,000 1,565,480 0.6448 564.4 555.8 564.4 547.1 581.8 2,796 559.90 0.00%
2012-11-01 0 0.650 0.650 0.660 0.640 0.670 564,000 365,120 0.6474 564.4 564.4 573.1 555.8 581.8 649 562.17 0.00%
2012-10-31 0 0.650 0.650 0.660 0.640 0.660 124,000 81,280 0.6555 564.4 564.4 573.1 555.8 573.1 143 569.21 0.00%
2012-10-30 0 0.650 0.650 0.660 0.650 0.650 200,000 130,000 0.6500 564.4 564.4 573.1 564.4 564.4 230 564.45 -1.52%
2012-10-29 0 0.660 0.640 0.660 0.640 0.660 196,000 128,680 0.6565 573.1 555.8 573.1 555.8 573.1 226 570.12 1.54%
2012-10-26 0 0.650 0.640 0.650 0.630 0.650 84,000 53,560 0.6376 564.4 555.8 564.4 547.1 564.4 97 553.69 0.00%
2012-10-25 0 0.650 0.640 0.650 0.630 0.650 196,000 124,640 0.6359 564.4 555.8 564.4 547.1 564.4 226 552.22 0.00%
2012-10-24 0 0.650 0.640 0.660 0.640 0.650 36,260 23,531 0.6490 564.4 555.8 573.1 555.8 564.4 42 563.54 0.00%
2012-10-22 0 0.650 0.630 0.640 0.630 0.650 196,000 125,960 0.6427 564.4 547.1 555.8 547.1 564.4 226 558.07 0.00%
2012-10-19 0 0.650 0.650 0.660 0.630 0.670 716,000 466,840 0.6520 564.4 564.4 573.1 547.1 581.8 825 566.19 -2.99%
2012-10-18 0 0.670 0.670 0.680 0.670 0.680 144,000 96,640 0.6711 581.8 581.8 590.5 581.8 590.5 166 582.78 -1.47%
2012-10-17 0 0.680 0.680 0.690 0.680 0.710 92,000 63,880 0.6943 590.5 590.5 599.2 590.5 616.5 106 602.96 -4.23%
2012-10-16 0 0.710 0.700 0.710 0.680 0.710 540,005 375,123 0.6947 616.5 607.9 616.5 590.5 616.5 622 603.23 2.90%
2012-10-15 0 0.690 0.680 0.700 0.690 0.700 304,000 211,640 0.6962 599.2 590.5 607.9 599.2 607.9 350 604.55 0.00%
2012-10-12 0 0.690 0.680 0.690 0.660 0.690 220,796,000 110,540,680 0.5006 599.2 590.5 599.2 573.1 599.2 254,263 434.75 1.47%
2012-10-11 0 0.680 0.660 0.680 0.650 0.680 744,000 491,280 0.6603 590.5 573.1 590.5 564.4 590.5 857 573.41 3.03%
2012-10-10 0 0.660 0.650 0.660 0.650 0.660 252,000 165,120 0.6552 573.1 564.4 573.1 564.4 573.1 290 568.99 1.54%
2012-10-09 0 0.650 0.630 0.650 0.640 0.660 332,000 215,040 0.6477 564.4 547.1 564.4 555.8 573.1 382 562.46 0.00%
2012-10-08 0 0.650 0.640 0.660 0.640 0.660 192,000 124,160 0.6467 564.4 555.8 573.1 555.8 573.1 221 561.55 -1.52%
2012-10-05 0 0.660 0.640 0.660 - - 0 0 - 573.1 555.8 573.1 - - 0 - 0.00%
2012-10-04 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 573.1 555.8 573.1 573.1 573.1 5 573.13 3.13%
2012-10-03 0 0.640 0.640 0.660 0.600 0.680 244,000 157,600 0.6459 555.8 555.8 573.1 521.0 590.5 281 560.89 -7.25%
2012-09-28 0 0.690 0.660 0.690 0.680 0.690 360,000 245,040 0.6807 599.2 573.1 599.2 590.5 599.2 415 591.08 1.47%
2012-09-27 0 0.680 0.650 0.690 0.660 0.690 580,000 389,680 0.6719 590.5 564.4 599.2 573.1 599.2 668 583.43 1.49%
2012-09-26 0 0.670 0.660 0.670 0.620 0.690 912,800 611,920 0.6704 581.8 573.1 581.8 538.4 599.2 1,051 582.14 3.08%
2012-09-25 0 0.650 0.640 0.660 0.620 0.670 1,152,000 733,480 0.6367 564.4 555.8 573.1 538.4 581.8 1,327 552.90 0.00%
2012-09-24 0 0.650 0.640 0.650 0.640 0.690 1,444,000 950,160 0.6580 564.4 555.8 564.4 555.8 599.2 1,663 571.40 1.56%
2012-09-21 0 0.640 0.640 0.670 0.570 0.710 1,294,000 861,040 0.6654 555.8 555.8 581.8 495.0 616.5 1,490 577.83 -9.86%
2012-09-20 0 0.710 0.700 0.710 0.700 0.720 4,752,000 3,416,120 0.7189 616.5 607.9 616.5 607.9 625.2 5,472 624.26 -1.39%
2012-09-19 0 0.720 0.700 0.720 0.700 0.720 640,000 455,760 0.7121 625.2 607.9 625.2 607.9 625.2 737 618.39 1.41%
2012-09-18 0 0.710 0.690 0.710 0.700 0.730 1,676,000 1,194,040 0.7124 616.5 599.2 616.5 607.9 633.9 1,930 618.66 -2.74%
2012-09-17 0 0.730 0.720 0.730 0.720 0.750 2,836,000 2,089,960 0.7369 633.9 625.2 633.9 625.2 651.3 3,266 639.94 0.00%
2012-09-14 0 0.730 0.700 0.730 0.700 0.740 4,548,000 3,306,120 0.7269 633.9 607.9 633.9 607.9 642.6 5,237 631.26 1.39%
2012-09-13 0 0.720 0.720 0.750 0.720 0.750 4,356,000 3,266,280 0.7498 625.2 625.2 651.3 625.2 651.3 5,016 651.14 -1.37%
2012-09-12 0 0.730 0.700 0.730 0.720 0.730 3,156,000 2,273,840 0.7205 633.9 607.9 633.9 625.2 633.9 3,634 625.65 4.29%
2012-09-11 0 0.700 0.700 0.720 0.700 0.700 88,000 62,240 0.7073 607.9 607.9 625.2 607.9 607.9 101 614.18 -2.78%
2012-09-10 0 0.720 0.710 0.720 0.710 0.740 376,000 271,240 0.7214 625.2 616.5 625.2 616.5 642.6 433 626.43 1.41%
2012-09-07 0 0.710 0.700 0.720 0.710 0.730 304,000 219,000 0.7204 616.5 607.9 625.2 616.5 633.9 350 625.57 0.00%
2012-09-06 0 0.710 0.690 0.710 0.680 0.720 392,000 271,520 0.6927 616.5 599.2 616.5 590.5 625.2 451 601.48 0.00%
2012-09-05 0 0.710 0.690 0.710 0.690 0.720 196,000 140,560 0.7171 616.5 599.2 616.5 599.2 625.2 226 622.75 1.43%
2012-09-04 0 0.700 0.680 0.700 0.670 0.700 476,000 323,920 0.6805 607.9 590.5 607.9 581.8 607.9 548 590.93 -2.78%
2012-09-03 0 0.720 0.680 0.720 0.670 0.720 68,000 47,080 0.6924 625.2 590.5 625.2 581.8 625.2 78 601.22 7.46%
2012-08-31 0 0.670 0.660 0.690 0.660 0.690 188,000 125,920 0.6698 581.8 573.1 599.2 573.1 599.2 216 581.63 -6.94%
2012-08-30 0 0.720 0.690 0.720 0.730 0.730 12,000 8,760 0.7300 625.2 599.2 625.2 633.9 633.9 14 633.92 -1.37%
2012-08-29 0 0.730 0.700 0.730 0.730 0.730 12,000 8,760 0.7300 633.9 607.9 633.9 633.9 633.9 14 633.92 0.00%
2012-08-28 0 0.730 0.700 0.730 0.680 0.770 1,468,000 1,089,360 0.7421 633.9 607.9 633.9 590.5 668.7 1,691 644.40 0.00%
2012-08-27 0 0.730 0.670 0.730 0.700 0.740 2,568,000 1,844,360 0.7182 633.9 581.8 633.9 607.9 642.6 2,957 623.68 5.80%
2012-08-24 0 0.690 0.650 0.700 0.670 0.690 8,000 5,440 0.6800 599.2 564.4 607.9 581.8 599.2 9 590.50 2.99%
2012-08-23 0 0.670 0.660 0.680 0.670 0.700 148,000 101,880 0.6884 581.8 573.1 590.5 581.8 607.9 170 597.77 -4.29%
2012-08-22 0 0.700 0.660 0.700 - - 0 0 - 607.9 573.1 607.9 - - 0 - -1.41%
2012-08-21 0 0.710 0.660 0.720 - - 0 0 - 616.5 573.1 625.2 - - 0 - 0.00%
2012-08-20 0 0.710 0.670 0.710 - - 76 47 0.6184 616.5 581.8 616.5 - - 0 537.02 0.00%
2012-08-17 0 0.710 0.680 0.710 0.710 0.720 68,000 48,320 0.7106 616.5 590.5 616.5 616.5 625.2 78 617.06 1.43%
2012-08-16 0 0.700 0.680 0.720 - - 0 0 - 607.9 590.5 625.2 - - 0 - 0.00%
2012-08-15 0 0.700 0.670 0.700 - - 0 0 - 607.9 581.8 607.9 - - 0 - -1.41%
2012-08-14 0 0.710 0.680 0.710 0.680 0.710 1,700,000 1,204,400 0.7085 616.5 590.5 616.5 590.5 616.5 1,958 615.22 0.00%
2012-08-13 0 0.710 0.670 0.710 - - 0 0 - 616.5 581.8 616.5 - - 0 - 0.00%
2012-08-10 0 0.710 0.680 0.710 0.710 0.720 3,048,000 2,194,240 0.7199 616.5 590.5 616.5 616.5 625.2 3,510 625.14 1.43%
2012-08-09 0 0.700 0.670 0.700 0.660 0.750 1,324,000 929,800 0.7023 607.9 581.8 607.9 573.1 651.3 1,525 609.83 -1.41%
2012-08-08 0 0.710 0.700 0.710 0.700 0.760 2,168,000 1,578,760 0.7282 616.5 607.9 616.5 607.9 660.0 2,497 632.36 5.97%
2012-08-07 0 0.670 0.670 0.690 0.670 0.700 668,000 463,200 0.6934 581.8 581.8 599.2 581.8 607.9 769 602.14 -2.90%
2012-08-06 0 0.690 0.680 0.690 0.610 0.710 2,096,000 1,438,280 0.6862 599.2 590.5 599.2 529.7 616.5 2,414 595.88 -2.82%
2012-08-03 0 0.710 0.680 0.720 0.680 0.780 6,468,000 4,885,760 0.7554 616.5 590.5 625.2 590.5 677.3 7,448 655.95 -8.97%
2012-08-02 0 0.780 0.760 0.790 0.780 0.780 3,000,000 2,340,000 0.7800 677.3 660.0 686.0 677.3 677.3 3,455 677.33 -1.27%
2012-08-01 0 0.790 0.760 0.790 0.780 0.790 2,000,000 1,560,200 0.7801 686.0 660.0 686.0 677.3 686.0 2,303 677.42 0.00%
2012-07-31 0 0.790 0.760 0.790 0.760 0.790 3,424,000 2,669,840 0.7797 686.0 660.0 686.0 660.0 686.0 3,943 677.11 1.28%
2012-07-30 0 0.780 0.750 0.780 0.780 0.790 3,060,000 2,416,840 0.7898 677.3 651.3 677.3 677.3 686.0 3,524 685.86 2.63%
2012-07-27 0 0.760 0.740 0.770 0.760 0.790 2,248,000 1,768,720 0.7868 660.0 642.6 668.7 660.0 686.0 2,589 683.24 -2.56%
2012-07-26 0 0.780 0.780 0.790 0.780 0.810 3,064,000 2,450,640 0.7998 677.3 677.3 686.0 677.3 703.4 3,528 694.54 -2.50%
2012-07-25 0 0.800 0.770 0.800 0.790 0.810 3,040,000 2,431,600 0.7999 694.7 668.7 694.7 686.0 703.4 3,501 694.59 1.27%
2012-07-24 0 0.790 0.760 0.790 - - 0 0 - 686.0 660.0 686.0 - - 0 - 0.00%
2012-07-23 0 0.790 0.760 0.790 0.760 0.790 4,292,000 3,383,480 0.7883 686.0 660.0 686.0 660.0 686.0 4,943 684.56 1.28%
2012-07-20 0 0.780 0.760 0.770 0.750 0.810 4,808,000 3,761,040 0.7822 677.3 660.0 668.7 651.3 703.4 5,537 679.28 -3.70%
2012-07-19 0 0.810 0.770 0.810 0.800 0.810 500,000 404,480 0.8090 703.4 668.7 703.4 694.7 703.4 576 702.48 1.25%
2012-07-18 0 0.800 0.770 0.800 0.790 0.820 920,000 741,520 0.8060 694.7 668.7 694.7 686.0 712.1 1,059 699.91 0.00%
2012-07-17 0 0.800 0.780 0.800 0.760 0.800 172,000 135,760 0.7893 694.7 677.3 694.7 660.0 694.7 198 685.41 0.00%
2012-07-16 0 0.800 0.770 0.800 0.790 0.800 84,000 66,560 0.7924 694.7 668.7 694.7 686.0 694.7 97 688.09 0.00%
2012-07-13 0 0.800 0.760 0.800 - - 0 0 - 694.7 660.0 694.7 - - 0 - 0.00%
2012-07-12 0 0.800 0.770 0.800 0.790 0.800 136,000 107,520 0.7906 694.7 668.7 694.7 686.0 694.7 157 686.53 0.00%
2012-07-11 0 0.800 0.770 0.800 0.770 0.800 72,000 56,880 0.7900 694.7 668.7 694.7 668.7 694.7 83 686.02 0.00%
2012-07-10 0 0.800 0.750 0.800 0.750 0.800 476,000 365,920 0.7687 694.7 651.3 694.7 651.3 694.7 548 667.56 0.00%
2012-07-09 0 0.800 0.770 0.800 0.820 0.820 400,000 328,000 0.8200 694.7 668.7 694.7 712.1 712.1 461 712.07 0.00%
2012-07-06 0 0.800 0.790 0.800 0.790 0.830 1,556,000 1,257,560 0.8082 694.7 686.0 694.7 686.0 720.8 1,792 701.82 0.00%
2012-07-05 0 0.800 0.780 0.800 0.790 0.800 1,020,000 810,000 0.7941 694.7 677.3 694.7 686.0 694.7 1,175 689.59 0.00%
2012-07-04 0 0.800 0.780 0.800 0.790 0.820 1,000,000 818,320 0.8183 694.7 677.3 694.7 686.0 712.1 1,152 710.61 0.00%
2012-07-03 0 0.800 0.770 0.800 0.770 0.840 1,532,000 1,244,720 0.8125 694.7 668.7 694.7 668.7 729.4 1,764 705.54 -1.23%
2012-06-29 0 0.810 0.780 0.810 0.780 0.820 704,000 574,240 0.8157 703.4 677.3 703.4 677.3 712.1 811 708.32 1.25%
2012-06-28 0 0.800 0.770 0.800 - - 0 0 - 694.7 668.7 694.7 - - 0 - 0.00%
2012-06-27 0 0.800 0.780 0.790 0.790 0.800 800,000 639,440 0.7993 694.7 677.3 686.0 686.0 694.7 921 694.09 0.00%
2012-06-26 0 0.800 0.780 0.800 0.780 0.810 576,000 464,720 0.8068 694.7 677.3 694.7 677.3 703.4 663 700.61 -1.23%
2012-06-25 0 0.810 0.780 0.810 0.810 0.810 508,000 411,480 0.8100 703.4 677.3 703.4 703.4 703.4 585 703.39 1.25%
2012-06-22 0 0.800 0.770 0.800 0.760 0.820 1,820,000 1,458,960 0.8016 694.7 668.7 694.7 660.0 712.1 2,096 696.11 0.00%
2012-06-21 0 0.800 0.790 0.800 0.770 0.830 2,944,000 2,402,960 0.8162 694.7 686.0 694.7 668.7 720.8 3,390 708.79 -2.44%
2012-06-20 0 0.820 0.780 0.820 0.780 0.830 3,560,000 2,911,880 0.8179 712.1 677.3 712.1 677.3 720.8 4,100 710.28 2.50%
2012-06-19 0 0.800 0.760 0.800 0.750 0.810 4,392,000 3,517,080 0.8008 694.7 660.0 694.7 651.3 703.4 5,058 695.39 0.00%
2012-06-18 0 0.800 0.780 0.800 0.780 0.810 248,028 198,701 0.8011 694.7 677.3 694.7 677.3 703.4 286 695.68 0.00%
2012-06-15 0 0.800 0.800 0.890 0.770 0.890 4,080,000 3,294,720 0.8075 694.7 694.7 772.9 668.7 772.9 4,698 701.24 0.00%
2012-06-14 0 0.800 0.770 0.820 - - 0 0 - 694.7 668.7 712.1 - - 0 - 0.00%
2012-06-13 0 0.800 0.760 0.820 0.740 0.800 1,804,000 1,437,800 0.7970 694.7 660.0 712.1 642.6 694.7 2,077 692.10 2.56%
2012-06-12 0 0.780 0.780 0.810 0.780 0.830 2,204,000 1,820,440 0.8260 677.3 677.3 703.4 677.3 720.8 2,538 717.25 -7.14%
2012-06-11 0 0.840 0.800 0.840 0.840 0.840 4,400 3,664 0.8327 729.4 694.7 729.4 729.4 729.4 5 723.12 0.00%
2012-06-08 0 0.840 0.800 0.840 0.830 0.840 2,364,000 1,982,640 0.8387 729.4 694.7 729.4 720.8 729.4 2,722 728.29 3.70%
2012-06-07 0 0.810 0.810 0.840 0.810 0.860 2,268,000 1,937,560 0.8543 703.4 703.4 729.4 703.4 746.8 2,612 741.86 -3.57%
2012-06-06 0 0.840 0.820 0.840 0.840 0.890 10,188,000 8,900,400 0.8736 729.4 712.1 729.4 729.4 772.9 11,732 758.63 1.20%
2012-06-05 0 0.830 0.810 0.830 0.840 0.850 10,000,000 8,470,000 0.8470 720.8 703.4 720.8 729.4 738.1 11,516 735.52 1.22%
2012-06-04 0 0.820 0.810 0.820 0.810 0.860 10,996,000 9,374,080 0.8525 712.1 703.4 712.1 703.4 746.8 12,663 740.29 -2.38%
2012-06-01 0 0.840 0.820 0.840 0.830 0.840 5,520,000 4,633,800 0.8395 729.4 712.1 729.4 720.8 729.4 6,357 728.96 -2.33%
2012-05-31 0 0.860 0.820 0.860 0.790 0.860 5,384,000 4,570,360 0.8489 746.8 712.1 746.8 686.0 746.8 6,200 737.15 2.38%
2012-05-30 0 0.840 0.830 0.840 0.810 0.880 3,384,000 2,910,400 0.8600 729.4 720.8 729.4 703.4 764.2 3,897 746.85 -2.33%
2012-05-29 0 0.860 0.840 0.870 0.810 0.880 8,568,000 7,384,560 0.8619 746.8 729.4 755.5 703.4 764.2 9,867 748.43 0.00%
2012-05-28 0 0.860 0.830 0.870 - - 0 0 - 746.8 720.8 755.5 - - 0 - 0.00%
2012-05-25 0 0.860 0.840 0.860 0.840 0.860 260,000 221,720 0.8528 746.8 729.4 746.8 729.4 746.8 299 740.53 0.00%
2012-05-24 0 0.860 0.860 0.890 0.840 0.860 104,000 87,800 0.8442 746.8 746.8 772.9 729.4 746.8 120 733.11 0.00%
2012-05-23 0 0.860 0.820 0.860 0.820 0.870 60,000 50,200 0.8367 746.8 712.1 746.8 712.1 755.5 69 726.54 -1.15%
2012-05-22 0 0.870 0.840 0.870 0.780 0.880 1,636,000 1,348,000 0.8240 755.5 729.4 755.5 677.3 764.2 1,884 715.51 14.47%
2012-05-21 0 0.760 0.760 0.790 0.760 0.790 3,016,000 2,353,240 0.7803 660.0 660.0 686.0 660.0 686.0 3,473 677.55 -3.80%
2012-05-18 0 0.790 0.750 0.790 0.750 0.790 7,036,000 5,348,360 0.7601 686.0 651.3 686.0 651.3 686.0 8,102 660.09 2.60%
2012-05-17 0 0.770 0.730 0.770 0.680 0.770 4,012,000 3,088,280 0.7698 668.7 633.9 668.7 590.5 668.7 4,620 668.44 0.00%
2012-05-16 0 0.770 0.730 0.770 0.760 0.850 6,444,000 5,070,360 0.7868 668.7 633.9 668.7 660.0 738.1 7,421 683.27 -9.41%
2012-05-15 0 0.850 0.820 0.830 0.820 0.870 36,480,000 27,704,800 0.7595 738.1 712.1 720.8 712.1 755.5 42,009 659.49 -3.41%
2012-05-14 0 0.880 0.850 0.880 0.850 0.880 924,000 790,920 0.8560 764.2 738.1 764.2 738.1 764.2 1,064 743.31 1.15%
2012-05-11 0 0.870 0.850 0.870 0.840 0.870 544,000 462,440 0.8501 755.5 738.1 755.5 729.4 755.5 626 738.18 2.35%
2012-05-10 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 738.1 729.4 746.8 738.1 738.1 230 738.12 1.19%
2012-05-09 0 0.840 0.840 0.860 0.840 0.870 2,008,000 1,720,240 0.8567 729.4 729.4 746.8 729.4 755.5 2,312 743.93 -2.33%
2012-05-08 0 0.860 0.860 0.870 0.840 0.870 3,720,000 3,189,080 0.8573 746.8 746.8 755.5 729.4 755.5 4,284 744.44 0.00%
2012-05-07 0 0.860 0.850 0.890 0.850 0.890 1,900,000 1,665,320 0.8765 746.8 738.1 772.9 738.1 772.9 2,188 761.12 -2.27%
2012-05-04 0 0.880 0.860 0.880 0.860 0.890 2,812,000 2,475,080 0.8802 764.2 746.8 764.2 746.8 772.9 3,238 764.33 0.00%
2012-05-03 0 0.880 0.870 0.880 0.860 0.890 3,896,000 3,420,520 0.8780 764.2 755.5 764.2 746.8 772.9 4,487 762.40 -2.22%
2012-05-02 0 0.900 0.890 0.900 0.880 0.900 592,000 527,560 0.8911 781.5 772.9 781.5 764.2 781.5 682 773.85 0.00%
2012-04-30 0 0.900 0.870 0.900 0.860 0.900 2,452,000 2,167,360 0.8839 781.5 755.5 781.5 746.8 781.5 2,824 767.57 3.45%
2012-04-27 0 0.870 0.860 0.870 0.850 0.870 1,460,000 1,262,400 0.8647 755.5 746.8 755.5 738.1 755.5 1,681 750.85 1.16%
2012-04-26 0 0.860 0.840 0.860 0.840 0.900 8,212,000 7,072,960 0.8613 746.8 729.4 746.8 729.4 781.5 9,457 747.93 -2.27%
2012-04-25 0 0.880 0.870 0.880 0.860 0.920 4,780,000 4,299,880 0.8996 764.2 755.5 764.2 746.8 798.9 5,505 781.15 -1.12%
2012-04-24 0 0.890 0.880 0.890 0.840 0.900 5,380,000 4,709,440 0.8754 772.9 764.2 772.9 729.4 781.5 6,195 760.14 -1.11%
2012-04-23 0 0.900 0.890 0.910 0.850 0.900 2,044,000 1,821,920 0.8914 781.5 772.9 790.2 738.1 781.5 2,354 774.03 0.00%
2012-04-20 0 0.900 0.900 0.910 0.860 0.900 2,260,000 1,996,360 0.8833 781.5 781.5 790.2 746.8 781.5 2,603 767.08 4.65%
2012-04-19 0 0.860 0.850 0.870 0.860 0.900 792,000 704,400 0.8894 746.8 738.1 755.5 746.8 781.5 912 772.33 -3.37%
2012-04-18 0 0.890 0.890 0.900 0.850 0.900 1,624,000 1,437,800 0.8853 772.9 772.9 781.5 738.1 781.5 1,870 768.81 1.14%
2012-04-17 0 0.880 0.900 0.910 0.870 0.910 1,268,000 1,152,040 0.9085 764.2 781.5 790.2 755.5 790.2 1,460 788.96 -4.35%
2012-04-16 0 0.920 0.870 0.920 0.870 0.950 1,216,000 1,121,640 0.9224 798.9 755.5 798.9 755.5 825.0 1,400 800.99 1.10%
2012-04-13 0 0.910 0.900 0.920 0.850 0.940 1,884,000 1,687,560 0.8957 790.2 781.5 798.9 738.1 816.3 2,170 777.83 -2.15%
2012-04-12 0 0.930 0.910 0.930 0.900 0.940 2,108,000 1,972,200 0.9356 807.6 790.2 807.6 781.5 816.3 2,428 812.44 -1.06%
2012-04-11 0 0.940 0.890 0.940 0.890 0.950 1,760,000 1,640,760 0.9323 816.3 772.9 816.3 772.9 825.0 2,027 809.54 -1.05%
2012-04-10 0 0.950 0.880 0.950 0.880 0.950 188,000 175,360 0.9328 825.0 764.2 825.0 764.2 825.0 216 809.99 3.26%
2012-04-05 0 0.920 0.910 0.930 0.860 0.930 236,000 212,960 0.9024 798.9 790.2 807.6 746.8 807.6 272 783.60 -2.13%
2012-04-03 0 0.940 0.890 0.940 0.860 0.940 884,000 780,080 0.8824 816.3 772.9 816.3 746.8 816.3 1,018 766.29 1.08%
2012-04-02 0 0.930 0.880 0.930 - - 0 0 - 807.6 764.2 807.6 - - 0 - 0.00%
2012-03-30 0 0.930 0.900 0.920 0.890 0.950 616,000 571,040 0.9270 807.6 781.5 798.9 772.9 825.0 709 805.00 2.20%
2012-03-29 0 0.910 0.890 0.920 0.800 0.910 404,000 354,320 0.8770 790.2 772.9 798.9 694.7 790.2 465 761.59 0.00%
2012-03-28 0 0.910 0.870 0.910 0.870 0.930 208,000 188,720 0.9073 790.2 755.5 790.2 755.5 807.6 240 787.89 0.00%
2012-03-27 0 0.910 0.880 0.910 0.860 0.950 396,000 360,680 0.9108 790.2 764.2 790.2 746.8 825.0 456 790.92 -3.19%
2012-03-26 0 0.940 0.880 0.940 0.890 0.940 312,000 286,560 0.9185 816.3 764.2 816.3 772.9 816.3 359 797.57 1.08%
2012-03-23 0 0.930 0.910 0.930 0.900 0.930 168,000 154,400 0.9190 807.6 790.2 807.6 781.5 807.6 193 798.08 1.09%
2012-03-22 0 0.920 0.870 0.920 0.830 0.930 2,820,000 2,496,880 0.8854 798.9 755.5 798.9 720.8 807.6 3,247 768.88 0.00%
2012-03-21 0 0.920 0.850 0.910 0.800 0.990 3,096,000 2,811,640 0.9082 798.9 738.1 790.2 694.7 859.7 3,565 788.62 -4.17%
2012-03-20 0 0.960 0.900 0.960 0.860 0.960 811,960 728,022 0.8966 833.6 781.5 833.6 746.8 833.6 935 778.61 3.23%
2012-03-19 0 0.930 0.920 0.930 0.930 0.930 8,000 7,440 0.9300 807.6 798.9 807.6 807.6 807.6 9 807.59 -1.06%
2012-03-16 0 0.940 0.920 0.940 0.910 0.950 328,000 308,080 0.9393 816.3 798.9 816.3 790.2 825.0 378 815.64 1.08%
2012-03-15 0 0.930 0.930 0.960 0.910 0.960 584,000 555,360 0.9510 807.6 807.6 833.6 790.2 833.6 673 825.79 -6.06%
2012-03-14 0 0.990 0.960 0.990 0.940 0.990 536,000 514,520 0.9599 859.7 833.6 859.7 816.3 859.7 617 833.58 4.21%
2012-03-13 0 0.950 0.940 0.970 0.940 1.000 828,000 787,760 0.9514 825.0 816.3 842.3 816.3 868.4 954 826.17 -6.86%
2012-03-12 0 1.020 1.000 1.020 0.960 1.020 106,000 104,120 0.9823 885.7 868.4 885.7 833.6 885.7 122 852.98 -2.86%
2012-03-09 0 1.050 1.050 1.060 0.940 1.040 112,000 115,560 1.0318 911.8 911.8 920.5 816.3 903.1 129 895.98 3.96%
2012-03-08 0 1.010 0.970 1.050 0.960 1.090 196,000 202,360 1.0324 877.1 842.3 911.8 833.6 946.5 226 896.55 6.32%
2012-03-07 0 0.950 0.950 0.980 0.940 0.970 164,000 158,280 0.9651 825.0 825.0 851.0 816.3 842.3 189 838.09 -3.06%
2012-03-06 0 0.980 0.970 0.980 0.980 1.010 392,000 390,560 0.9963 851.0 842.3 851.0 851.0 877.1 451 865.19 -3.92%
2012-03-05 0 1.020 1.000 1.030 0.980 1.070 1,228,000 1,264,240 1.0295 885.7 868.4 894.4 851.0 929.2 1,414 894.00 -3.77%
2012-03-02 0 1.060 1.020 1.060 1.020 1.100 5,284,000 5,537,720 1.0480 920.5 885.7 920.5 885.7 955.2 6,085 910.07 -3.64%
2012-03-01 0 1.100 1.060 1.120 1.050 1.150 3,580,000 3,985,120 1.1132 955.2 920.5 972.6 911.8 998.6 4,123 966.64 -3.51%
2012-02-29 0 1.140 1.100 1.140 1.090 1.150 17,724,007 19,835,927 1.1192 989.9 955.2 989.9 946.5 998.6 20,410 971.85 0.88%
2012-02-28 0 1.130 1.120 1.140 1.120 1.150 14,812,000 16,860,320 1.1383 981.3 972.6 989.9 972.6 998.6 17,057 988.46 2.73%
2012-02-27 0 1.100 1.090 1.100 1.100 1.110 6,288,000 6,930,000 1.1021 955.2 946.5 955.2 955.2 963.9 7,241 957.04 -1.79%
2012-02-24 0 1.120 1.100 1.120 1.100 1.130 8,988,000 10,113,320 1.1252 972.6 955.2 972.6 955.2 981.3 10,350 977.10 0.00%
2012-02-23 0 1.120 1.120 1.150 1.120 1.160 30,056,000 31,522,800 1.0488 972.6 972.6 998.6 972.6 1,007 34,612 910.76 -4.27%
2012-02-22 0 1.170 1.150 1.170 1.130 1.170 38,712,047 39,854,574 1.0295 1,016 998.6 1,016 981.3 1,016 44,580 894.01 -0.85%
2012-02-21 0 1.180 1.150 1.180 1.140 1.190 10,520,000 12,260,400 1.1654 1,025 998.6 1,025 989.9 1,033 12,115 1,012.0 0.00%
2012-02-20 0 1.180 1.140 1.180 1.160 1.200 10,296,000 12,121,920 1.1773 1,025 989.9 1,025 1,007 1,042 11,857 1,022.4 0.00%
2012-02-17 0 1.180 1.160 1.180 1.150 1.180 10,380,000 11,955,800 1.1518 1,025 1,007 1,025 998.6 1,025 11,953 1,000.2 5.36%
2012-02-16 0 1.120 1.110 1.120 1.110 1.170 6,484,000 7,401,360 1.1415 972.6 963.9 972.6 963.9 1,016 7,467 991.24 -3.45%
2012-02-15 0 1.160 1.160 1.200 1.160 1.200 572,000 676,560 1.1828 1,007 1,007 1,042 1,007 1,042 659 1,027.1 -3.33%
2012-02-14 0 1.200 1.180 1.200 1.180 1.250 1,628,000 1,977,480 1.2147 1,042 1,025 1,042 1,025 1,085 1,875 1,054.8 0.84%
2012-02-13 0 1.190 1.120 1.190 1.190 1.190 1,020,000 1,173,800 1.1508 1,033 972.6 1,033 1,033 1,033 1,175 999.31 0.00%
2012-02-10 0 1.190 1.150 1.200 - - 0 0 - 1,033 998.6 1,042 - - 0 - 0.00%
2012-02-09 0 1.190 1.140 1.190 - - 0 0 - 1,033 989.9 1,033 - - 0 - 0.00%
2012-02-08 0 1.190 1.150 1.200 1.180 1.200 92,000 109,600 1.1913 1,033 998.6 1,042 1,025 1,042 106 1,034.5 0.85%
2012-02-07 0 1.180 1.140 1.180 1.130 1.180 55,560 63,076 1.1353 1,025 989.9 1,025 981.3 1,025 64 985.85 3.51%
2012-02-06 0 1.140 1.140 1.180 - - 0 0 - 989.9 989.9 1,025 - - 0 - 0.00%
2012-02-03 0 1.140 1.130 1.180 1.140 1.140 56,000 63,840 1.1400 989.9 981.3 1,025 989.9 989.9 64 989.95 -5.00%
2012-02-02 0 1.200 1.130 1.200 1.130 1.200 76,000 88,720 1.1674 1,042 981.3 1,042 981.3 1,042 88 1,013.7 0.00%
2012-02-01 0 1.200 1.140 1.200 1.140 1.200 36,000 42,600 1.1833 1,042 989.9 1,042 989.9 1,042 41 1,027.6 0.00%
2012-01-31 0 1.200 1.090 1.200 1.200 1.200 8,000 9,600 1.2000 1,042 946.5 1,042 1,042 1,042 9 1,042.1 6.19%
2012-01-30 0 1.130 1.100 1.160 1.100 1.160 244,000 276,400 1.1328 981.3 955.2 1,007 955.2 1,007 281 983.69 -10.32%
2012-01-27 0 1.260 1.120 1.260 1.140 1.260 820,000 936,880 1.1425 1,094 972.6 1,094 989.9 1,094 944 992.15 9.57%
2012-01-26 0 1.150 1.070 1.150 1.060 1.180 76,000 87,240 1.1479 998.6 929.2 998.6 920.5 1,025 88 996.81 -4.17%
2012-01-20 0 1.200 1.140 1.200 1.120 1.200 180,000 214,480 1.1916 1,042 989.9 1,042 972.6 1,042 207 1,034.7 0.00%
2012-01-19 0 1.200 1.100 1.210 1.200 1.200 4,000 4,800 1.2000 1,042 955.2 1,051 1,042 1,042 5 1,042.1 6.19%
2012-01-18 0 1.130 1.100 1.240 1.130 1.240 132,000 162,080 1.2279 981.3 955.2 1,077 981.3 1,077 152 1,066.3 -7.38%
2012-01-17 0 1.220 1.130 1.220 1.150 1.220 12,000 14,360 1.1967 1,059 981.3 1,059 998.6 1,059 14 1,039.2 0.00%
2012-01-16 0 1.220 1.150 1.220 1.170 1.220 16,000 19,160 1.1975 1,059 998.6 1,059 1,016 1,059 18 1,039.9 0.83%
2012-01-13 0 1.210 1.080 1.210 1.090 1.260 464,000 540,040 1.1639 1,051 937.8 1,051 946.5 1,094 534 1,010.7 4.31%
2012-01-12 0 1.160 1.080 1.160 1.080 1.160 324,000 353,120 1.0899 1,007 937.8 1,007 937.8 1,007 373 946.42 5.45%
2012-01-11 0 1.100 1.080 1.100 1.080 1.170 408,000 452,320 1.1086 955.2 937.8 955.2 937.8 1,016 470 962.71 -7.56%
2012-01-10 0 1.190 1.070 1.190 1.100 1.200 116,000 134,640 1.1607 1,033 929.2 1,033 955.2 1,042 134 1,007.9 5.31%
2012-01-09 0 1.130 1.030 1.150 1.020 1.220 3,464,000 3,752,200 1.0832 981.3 894.4 998.6 885.7 1,059 3,989 940.62 1.80%
2012-01-06 0 1.110 1.100 1.140 1.100 1.140 41,124,000 48,058,840 1.1686 963.9 955.2 989.9 955.2 989.9 47,357 1,014.8 -5.13%
2012-01-05 0 1.170 1.130 1.250 1.120 1.180 252,100 285,670 1.1332 1,016 981.3 1,085 972.6 1,025 290 984.01 -9.30%
2012-01-04 0 1.290 1.170 1.290 1.170 1.330 192,000 233,600 1.2167 1,120 1,016 1,120 1,016 1,155 221 1,056.5 -7.19%
2012-01-03 0 1.390 1.180 1.390 1.180 1.400 368,000 456,120 1.2395 1,207 1,025 1,207 1,025 1,216 424 1,076.3 2.21%
2011-12-30 0 1.360 1.360 1.450 1.190 1.450 3,724,000 4,898,000 1.3153 1,181 1,181 1,259 1,033 1,259 4,288 1,142.1 8.80%
2011-12-29 0 1.250 1.110 1.280 1.140 1.250 844,000 995,200 1.1791 1,085 963.9 1,112 989.9 1,085 972 1,023.9 9.65%
2011-12-28 0 1.140 1.100 1.140 1.120 1.140 40,344,000 45,991,600 1.1400 989.9 955.2 989.9 972.6 989.9 46,459 989.94 0.00%
2011-12-23 0 1.140 1.060 1.180 1.120 1.140 36,000 40,480 1.1244 989.9 920.5 1,025 972.6 989.9 41 976.44 7.55%
2011-12-22 0 1.060 1.060 1.140 1.050 1.120 132,000 143,400 1.0864 920.5 920.5 989.9 911.8 972.6 152 943.37 -7.83%
2011-12-21 0 1.150 1.070 1.190 - - 0 0 - 998.6 929.2 1,033 - - 0 - 0.00%
2011-12-20 0 1.150 1.090 1.150 - - 0 0 - 998.6 946.5 998.6 - - 0 - -0.86%
2011-12-19 0 1.160 1.140 1.150 1.130 1.190 1,548,000 1,811,880 1.1705 1,007 989.9 998.6 981.3 1,033 1,783 1,016.4 -1.69%
2011-12-16 0 1.180 1.000 1.180 1.100 1.190 1,476,000 1,693,440 1.1473 1,025 868.4 1,025 955.2 1,033 1,700 996.30 8.26%
2011-12-15 0 1.090 1.030 1.090 - - 0 0 - 946.5 894.4 946.5 - - 0 - -0.91%
2011-12-14 0 1.100 1.010 1.100 1.010 1.100 100,000 101,720 1.0172 955.2 877.1 955.2 877.1 955.2 115 883.31 0.00%
2011-12-13 0 1.100 1.030 1.100 1.100 1.100 12,000 13,200 1.1000 955.2 894.4 955.2 955.2 955.2 14 955.21 0.00%
2011-12-12 0 1.100 1.040 1.100 - - 0 0 - 955.2 903.1 955.2 - - 0 - 0.00%
2011-12-09 0 1.100 1.060 1.100 1.100 1.100 40,028,000 38,830,800 0.9701 955.2 920.5 955.2 955.2 955.2 46,095 842.40 0.00%
2011-12-08 0 1.100 1.100 1.130 1.080 1.080 4,000 4,320 1.0800 955.2 955.2 981.3 937.8 937.8 5 937.85 -1.79%
2011-12-07 0 1.120 1.030 1.130 1.120 1.130 100,000 112,600 1.1260 972.6 894.4 981.3 972.6 981.3 115 977.79 -0.88%
2011-12-06 0 1.130 1.100 1.130 1.050 1.130 520,000 584,080 1.1232 981.3 955.2 981.3 911.8 981.3 599 975.39 1.80%
2011-12-05 0 1.110 1.100 1.110 1.100 1.140 352,000 389,520 1.1066 963.9 955.2 963.9 955.2 989.9 405 960.94 0.91%
2011-12-02 0 1.100 1.090 1.100 1.100 1.150 2,516,000 2,783,600 1.1064 955.2 946.5 955.2 955.2 998.6 2,897 960.74 0.00%
2011-12-01 0 1.100 1.080 1.100 1.100 1.100 92,000 101,200 1.1000 955.2 937.8 955.2 955.2 955.2 106 955.21 0.00%
2011-11-30 0 1.100 1.060 1.100 1.100 1.100 28,000 30,800 1.1000 955.2 920.5 955.2 955.2 955.2 32 955.21 0.00%
2011-11-29 0 1.100 1.060 1.100 1.100 1.100 92,000 101,200 1.1000 955.2 920.5 955.2 955.2 955.2 106 955.21 0.92%
2011-11-28 0 1.090 1.060 1.090 1.060 1.100 512,000 543,200 1.0609 946.5 920.5 946.5 920.5 955.2 590 921.29 2.83%
2011-11-25 0 1.060 1.050 1.100 - - 0 0 - 920.5 911.8 955.2 - - 0 - 0.00%
2011-11-24 0 1.060 1.060 1.100 1.060 1.060 36,000 38,160 1.0600 920.5 920.5 955.2 920.5 920.5 41 920.48 -3.64%
2011-11-23 0 1.100 1.060 1.100 1.060 1.100 1,796,000 1,973,160 1.0986 955.2 920.5 955.2 920.5 955.2 2,068 954.03 3.77%
2011-11-22 0 1.060 1.060 1.110 1.060 1.100 1,212,000 1,332,720 1.0996 920.5 920.5 963.9 920.5 955.2 1,396 954.87 -3.64%
2011-11-21 0 1.100 1.040 1.110 1.040 1.100 316,000 342,960 1.0853 955.2 903.1 963.9 903.1 955.2 364 942.46 0.00%
2011-11-18 0 1.100 1.030 1.110 1.050 1.100 17,428,000 17,289,800 0.9921 955.2 894.4 963.9 911.8 955.2 20,070 861.49 0.14%
2011-11-17 0 1.110 1.080 1.110 1.050 1.110 644,000 703,640 1.0926 953.9 928.1 953.9 902.3 953.9 749 938.97 0.91%
2011-11-16 0 1.100 1.060 1.100 1.070 1.100 596,000 650,640 1.0917 945.3 910.9 945.3 919.5 945.3 694 938.17 4.76%
2011-11-15 0 1.050 1.050 1.080 1.000 1.050 96,000 98,400 1.0250 902.3 902.3 928.1 859.4 902.3 112 880.86 -4.55%
2011-11-14 0 1.100 1.070 1.100 1.070 1.140 8,108,000 8,914,400 1.0995 945.3 919.5 945.3 919.5 979.7 9,435 944.85 -0.90%
2011-11-11 0 1.110 1.080 1.110 1.090 1.130 8,836,000 9,833,720 1.1129 953.9 928.1 953.9 936.7 971.1 10,282 956.42 0.91%
2011-11-10 0 1.100 1.080 1.110 1.090 1.160 14,000,000 15,435,600 1.1025 945.3 928.1 953.9 936.7 996.9 16,291 947.50 -3.51%
2011-11-09 0 1.140 1.130 1.140 1.120 1.160 8,632,000 9,882,880 1.1449 979.7 971.1 979.7 962.5 996.9 10,044 983.91 0.00%
2011-11-08 0 1.140 1.130 1.140 1.140 1.160 10,130,800 11,550,252 1.1401 979.7 971.1 979.7 979.7 996.9 11,788 979.79 2.70%
2011-11-07 0 1.110 1.050 1.140 - - 0 0 - 953.9 902.3 979.7 - - 0 - 0.00%
2011-11-04 0 1.110 1.040 1.150 1.020 1.110 440,000 457,800 1.0405 953.9 893.8 988.3 876.6 953.9 512 894.15 1.83%
2011-11-03 0 1.090 1.060 1.110 - - 0 0 - 936.7 910.9 953.9 - - 0 - 0.00%
2011-11-02 0 1.090 1.090 1.100 1.030 1.030 808,000 842,000 1.0421 936.7 936.7 945.3 885.2 885.2 940 895.54 3.81%
2011-11-01 0 1.050 1.050 1.100 1.050 1.050 100,000 105,000 1.0500 902.3 902.3 945.3 902.3 902.3 116 902.35 -4.55%
2011-10-31 0 1.100 1.050 1.130 1.100 1.100 104,000 114,400 1.1000 945.3 902.3 971.1 945.3 945.3 121 945.32 6.80%
2011-10-28 0 1.030 1.030 1.100 1.010 1.030 216,000 220,360 1.0202 885.2 885.2 945.3 868.0 885.2 251 876.73 -5.50%
2011-10-27 0 1.090 1.010 1.100 1.000 1.090 1,088,000 1,117,920 1.0275 936.7 868.0 945.3 859.4 936.7 1,266 883.01 2.83%
2011-10-26 0 1.060 1.060 1.080 1.010 1.010 1,000,000 1,010,000 1.0100 910.9 910.9 928.1 868.0 868.0 1,164 867.97 0.95%
2011-10-25 0 1.050 1.040 1.090 - - 0 0 - 902.3 893.8 936.7 - - 0 - 0.00%
2011-10-24 0 1.050 1.040 1.080 1.020 1.090 380,000 398,000 1.0474 902.3 893.8 928.1 876.6 936.7 442 900.09 3.96%
2011-10-21 0 1.010 1.000 1.020 - - 0 0 - 868.0 859.4 876.6 - - 0 - 0.00%
2011-10-20 0 1.010 0.990 1.070 1.010 1.010 76,000 76,760 1.0100 868.0 850.8 919.5 868.0 868.0 88 867.97 0.00%
2011-10-19 0 1.010 1.000 1.080 1.010 1.010 44,000 44,440 1.0100 868.0 859.4 928.1 868.0 868.0 51 867.97 0.00%
2011-10-18 0 1.010 1.010 1.070 1.000 1.000 60,000 60,200 1.0033 868.0 868.0 919.5 859.4 859.4 70 862.24 -3.81%
2011-10-17 0 1.050 1.020 1.070 1.020 1.050 80,000 82,600 1.0325 902.3 876.6 919.5 876.6 902.3 93 887.31 -3.67%
2011-10-14 0 1.090 1.020 1.090 1.020 1.090 1,140,000 1,200,320 1.0529 936.7 876.6 936.7 876.6 936.7 1,327 904.85 6.86%
2011-10-13 0 1.020 1.020 1.030 0.960 1.020 40,000 40,560 1.0140 876.6 876.6 885.2 825.0 876.6 47 871.41 0.00%
2011-10-12 0 1.020 0.950 1.040 - - 0 0 - 876.6 816.4 893.8 - - 0 - 0.00%
2011-10-11 0 1.020 0.950 1.030 - - 0 0 - 876.6 816.4 885.2 - - 0 - 0.00%
2011-10-10 0 1.020 0.900 1.020 1.020 1.020 64,000 65,280 1.0200 876.6 773.4 876.6 876.6 876.6 74 876.57 2.00%
2011-10-07 0 1.000 0.930 1.010 0.960 1.010 2,764,000 2,684,160 0.9711 859.4 799.2 868.0 825.0 868.0 3,216 834.56 4.17%
2011-10-06 0 0.960 0.870 0.960 0.890 0.960 7,024,000 6,728,200 0.9579 825.0 747.7 825.0 764.8 825.0 8,173 823.19 0.00%
2011-10-04 0 0.960 0.860 0.960 0.910 0.980 6,332,000 5,975,480 0.9437 825.0 739.1 825.0 782.0 842.2 7,368 810.99 10.34%
2011-10-03 0 0.870 0.850 0.870 0.870 0.930 6,760,000 6,043,440 0.8940 747.7 730.5 747.7 747.7 799.2 7,866 768.29 2.35%
2011-09-30 0 0.850 0.850 0.900 0.850 1.040 6,588,000 6,465,000 0.9813 730.5 730.5 773.4 730.5 893.8 7,666 843.34 -14.14%
2011-09-28 0 0.990 0.950 1.000 0.980 1.030 5,424,000 5,408,840 0.9972 850.8 816.4 859.4 842.2 885.2 6,312 856.98 2.06%
2011-09-27 0 0.970 0.920 0.970 0.820 1.040 5,960,000 6,061,920 1.0171 833.6 790.6 833.6 704.7 893.8 6,935 874.08 -4.90%
2011-09-26 0 1.020 1.000 1.030 1.010 1.050 1,724,000 1,791,760 1.0393 876.6 859.4 885.2 868.0 902.3 2,006 893.16 -2.86%
2011-09-23 0 1.050 1.020 1.050 1.000 1.050 3,852,000 3,999,920 1.0384 902.3 876.6 902.3 859.4 902.3 4,482 892.38 0.96%
2011-09-22 0 1.040 1.040 1.050 1.040 1.060 2,304,000 2,429,600 1.0545 893.8 893.8 902.3 893.8 910.9 2,681 906.23 -1.89%
2011-09-21 0 1.060 1.030 1.130 1.020 1.060 2,524,000 2,666,520 1.0565 910.9 885.2 971.1 876.6 910.9 2,937 907.91 0.00%
2011-09-20 0 1.060 1.060 1.070 1.050 1.080 1,360,000 1,453,680 1.0689 910.9 910.9 919.5 902.3 928.1 1,583 918.58 -1.85%
2011-09-19 0 1.080 1.070 1.080 1.070 1.100 2,412,000 2,610,200 1.0822 928.1 919.5 928.1 919.5 945.3 2,807 930.00 0.93%
2011-09-16 0 1.070 1.060 1.080 1.060 1.090 432,000 463,320 1.0725 919.5 910.9 928.1 910.9 936.7 503 921.69 1.90%
2011-09-15 0 1.050 1.020 1.060 1.030 1.080 604,001 637,561 1.0556 902.3 876.6 910.9 885.2 928.1 703 907.13 2.94%
2011-09-14 0 1.020 1.020 1.030 1.020 1.070 64,000 67,840 1.0600 876.6 876.6 885.2 876.6 919.5 74 910.94 -4.67%
2011-09-12 0 1.070 1.050 1.070 1.070 1.080 252,000 270,800 1.0746 919.5 902.3 919.5 919.5 928.1 293 923.49 0.00%
2011-09-09 0 1.070 1.070 1.080 1.070 1.080 204,000 220,240 1.0796 919.5 919.5 928.1 919.5 928.1 237 927.79 -0.93%
2011-09-08 0 1.080 1.060 1.090 1.070 1.100 508,000 553,400 1.0894 928.1 910.9 936.7 919.5 945.3 591 936.18 -0.92%
2011-09-07 0 1.090 1.070 1.090 1.050 1.090 904,000 963,080 1.0654 936.7 919.5 936.7 902.3 936.7 1,052 915.54 3.81%
2011-09-06 0 1.050 1.030 1.060 1.010 1.050 180,000 187,120 1.0396 902.3 885.2 910.9 868.0 902.3 209 893.37 0.00%
2011-09-05 0 1.050 1.030 1.060 1.040 1.050 300,000 314,960 1.0499 902.3 885.2 910.9 893.8 902.3 349 902.23 -0.94%
2011-09-02 0 1.060 1.030 1.060 1.060 1.080 356,000 378,720 1.0638 910.9 885.2 910.9 910.9 928.1 414 914.23 0.00%
2011-09-01 0 1.060 1.040 1.070 1.030 1.090 1,040,000 1,115,080 1.0722 910.9 893.8 919.5 885.2 936.7 1,210 921.42 0.00%
2011-08-31 0 1.060 1.020 1.060 1.010 1.060 1,364,000 1,422,240 1.0427 910.9 876.6 910.9 868.0 910.9 1,587 896.07 3.92%
2011-08-30 0 1.020 0.990 1.030 0.980 1.060 1,500,000 1,532,320 1.0215 876.6 850.8 885.2 842.2 910.9 1,745 877.90 4.08%
2011-08-29 0 0.980 0.980 1.000 0.970 1.050 1,268,000 1,284,080 1.0127 842.2 842.2 859.4 833.6 902.3 1,475 870.28 -3.92%
2011-08-26 0 1.020 1.020 1.030 1.020 1.060 92,000 95,480 1.0378 876.6 876.6 885.2 876.6 910.9 107 891.89 -2.86%
2011-08-25 0 1.050 1.020 1.050 1.020 1.080 3,264,000 3,402,840 1.0425 902.3 876.6 902.3 876.6 928.1 3,798 895.94 0.00%
2011-08-24 0 1.050 1.020 1.050 1.000 1.140 2,372,000 2,556,280 1.0777 902.3 876.6 902.3 859.4 979.7 2,760 926.15 -4.55%
2011-08-23 0 1.100 1.050 1.130 1.100 1.190 1,028,000 1,181,280 1.1491 945.3 902.3 971.1 945.3 1,023 1,196 987.52 -2.65%
2011-08-22 0 1.130 1.120 1.130 1.020 1.170 1,988,000 2,257,120 1.1354 971.1 962.5 971.1 876.6 1,005 2,313 975.72 -1.74%
2011-08-19 0 1.150 1.140 1.150 1.150 1.190 756,000 882,200 1.1669 988.3 979.7 988.3 988.3 1,023 880 1,002.8 -3.36%
2011-08-18 0 1.190 1.150 1.200 1.170 1.190 1,569,400 1,848,780 1.1780 1,023 988.3 1,031 1,005 1,023 1,826 1,012.4 1.71%
2011-08-17 0 1.170 1.130 1.180 1.110 1.190 1,824,500 2,155,970 1.1817 1,005 971.1 1,014 953.9 1,023 2,123 1,015.5 -1.68%
2011-08-16 0 1.190 1.160 1.190 1.190 1.210 1,024,000 1,231,640 1.2028 1,023 996.9 1,023 1,023 1,040 1,192 1,033.6 0.00%
2011-08-15 0 1.190 1.140 1.200 1.150 1.200 1,328,000 1,579,520 1.1894 1,023 979.7 1,031 988.3 1,031 1,545 1,022.1 -0.83%
2011-08-12 0 1.200 1.140 1.200 1.130 1.200 1,964,000 2,304,840 1.1735 1,031 979.7 1,031 971.1 1,031 2,285 1,008.5 2.56%
2011-08-11 0 1.170 1.140 1.180 1.130 1.270 1,444,000 1,735,520 1.2019 1,005 979.7 1,014 971.1 1,091 1,680 1,032.9 -2.50%
2011-08-10 0 1.200 1.150 1.200 1.200 1.260 348,000 426,120 1.2245 1,031 988.3 1,031 1,031 1,083 405 1,052.3 -0.83%
2011-08-09 0 1.210 1.200 1.220 1.110 1.250 1,268,000 1,533,320 1.2092 1,040 1,031 1,048 953.9 1,074 1,475 1,039.2 -2.42%
2011-08-08 0 1.240 1.180 1.270 1.140 1.260 1,268,000 1,509,200 1.1902 1,066 1,014 1,091 979.7 1,083 1,475 1,022.9 4.20%
2011-08-05 0 1.190 1.170 1.200 1.180 1.240 1,092,000 1,310,240 1.1999 1,023 1,005 1,031 1,014 1,066 1,271 1,031.1 -4.80%
2011-08-04 0 1.250 1.230 1.260 1.230 1.260 1,232,000 1,531,200 1.2429 1,074 1,057 1,083 1,057 1,083 1,434 1,068.1 0.81%
2011-08-03 0 1.240 1.220 1.250 1.230 1.290 1,244,000 1,564,840 1.2579 1,066 1,048 1,074 1,057 1,109 1,448 1,081.0 -2.36%
2011-08-02 0 1.270 1.260 1.270 1.270 1.290 1,188,000 1,522,040 1.2812 1,091 1,083 1,091 1,091 1,109 1,382 1,101.0 -2.31%
2011-08-01 0 1.300 1.290 1.300 1.250 1.340 1,044,000 1,328,320 1.2723 1,117 1,109 1,117 1,074 1,152 1,215 1,093.4 1.56%
2011-07-29 0 1.280 1.270 1.280 1.270 1.320 1,168,000 1,515,920 1.2979 1,100 1,091 1,100 1,091 1,134 1,359 1,115.4 -2.29%
2011-07-28 0 1.310 1.270 1.310 1.280 1.330 1,112,000 1,475,400 1.3268 1,126 1,091 1,126 1,100 1,143 1,294 1,140.2 -2.24%
2011-07-27 0 1.340 1.310 1.340 1.310 1.340 1,148,000 1,514,760 1.3195 1,152 1,126 1,152 1,126 1,152 1,336 1,133.9 2.29%
2011-07-26 0 1.310 1.310 1.320 1.300 1.340 856,000 1,127,240 1.3169 1,126 1,126 1,134 1,117 1,152 996 1,131.7 -0.76%
2011-07-25 0 1.320 1.310 1.330 1.310 1.360 1,148,000 1,523,560 1.3271 1,134 1,126 1,143 1,126 1,169 1,336 1,140.5 -1.49%
2011-07-22 0 1.340 1.320 1.350 1.300 1.360 1,089,200 1,454,952 1.3358 1,152 1,134 1,160 1,117 1,169 1,267 1,148.0 -0.74%
2011-07-21 0 1.350 1.320 1.360 1.330 1.370 1,144,000 1,540,880 1.3469 1,160 1,134 1,169 1,143 1,177 1,331 1,157.5 -1.46%
2011-07-20 0 1.370 1.350 1.370 1.330 1.370 1,268,000 1,721,840 1.3579 1,177 1,160 1,177 1,143 1,177 1,475 1,167.0 1.48%
2011-07-19 0 1.350 1.330 1.370 1.330 1.370 1,140,000 1,540,880 1.3516 1,160 1,143 1,177 1,143 1,177 1,327 1,161.6 -1.46%
2011-07-18 0 1.370 1.350 1.380 1.350 1.380 1,124,000 1,537,000 1.3674 1,177 1,160 1,186 1,160 1,186 1,308 1,175.1 -0.72%
2011-07-15 0 1.380 1.360 1.390 1.350 1.390 1,184,000 1,622,120 1.3700 1,186 1,169 1,195 1,160 1,195 1,378 1,177.4 1.47%
2011-07-14 0 1.360 1.350 1.380 1.350 1.430 2,492,000 3,503,320 1.4058 1,169 1,160 1,186 1,160 1,229 2,900 1,208.1 0.74%
2011-07-13 0 1.350 1.340 1.370 1.340 1.370 1,204,000 1,627,800 1.3520 1,160 1,152 1,177 1,152 1,177 1,401 1,161.9 -1.46%
2011-07-12 0 1.370 1.340 1.370 1.320 1.370 1,204,000 1,634,920 1.3579 1,177 1,152 1,177 1,134 1,177 1,401 1,167.0 0.00%
2011-07-11 0 1.370 1.370 1.380 1.360 1.380 1,252,000 1,712,920 1.3681 1,177 1,177 1,186 1,169 1,186 1,457 1,175.8 -0.72%
2011-07-08 0 1.380 1.370 1.390 1.370 1.390 1,376,000 1,899,240 1.3803 1,186 1,177 1,195 1,177 1,195 1,601 1,186.2 0.73%
2011-07-07 0 1.370 1.350 1.380 1.350 1.410 1,152,000 1,602,920 1.3914 1,177 1,160 1,186 1,160 1,212 1,341 1,195.8 0.00%
2011-07-06 0 1.370 1.340 1.370 1.350 1.410 1,556,000 2,168,200 1.3934 1,177 1,152 1,177 1,160 1,212 1,811 1,197.5 0.00%
2011-07-05 0 1.370 1.350 1.380 1.330 1.400 1,092,000 1,487,400 1.3621 1,177 1,160 1,186 1,143 1,203 1,271 1,170.6 -1.44%
2011-07-04 0 1.390 1.370 1.390 1.340 1.390 1,196,000 1,642,200 1.3731 1,195 1,177 1,195 1,152 1,195 1,392 1,180.0 0.00%
2011-06-30 0 1.390 1.380 1.390 1.330 1.400 3,617,000 4,961,500 1.3717 1,195 1,186 1,195 1,143 1,203 4,209 1,178.8 3.73%
2011-06-29 0 1.340 1.310 1.340 1.310 1.370 2,536,000 3,390,760 1.3371 1,152 1,126 1,152 1,126 1,177 2,951 1,149.0 -0.74%
2011-06-28 0 1.350 1.350 1.360 1.300 1.360 5,268,000 6,987,480 1.3264 1,160 1,160 1,169 1,117 1,169 6,130 1,139.9 1.50%
2011-06-27 0 1.330 1.330 1.340 1.240 1.350 3,420,000 4,414,160 1.2907 1,143 1,143 1,152 1,066 1,160 3,980 1,109.2 1.53%
2011-06-24 0 1.310 1.300 1.310 1.260 1.360 1,332,000 1,751,840 1.3152 1,126 1,117 1,126 1,083 1,169 1,550 1,130.3 -0.76%
2011-06-23 0 1.320 1.320 1.340 1.300 1.340 1,004,000 1,341,200 1.3359 1,134 1,134 1,152 1,117 1,152 1,168 1,148.0 -2.94%
2011-06-22 0 1.360 1.350 1.360 1.360 1.390 2,488,000 3,423,560 1.3760 1,169 1,160 1,169 1,169 1,195 2,895 1,182.5 -0.73%
2011-06-21 0 1.370 1.360 1.370 1.360 1.400 6,524,000 8,885,560 1.3620 1,177 1,169 1,177 1,169 1,203 7,592 1,170.5 -1.44%
2011-06-20 0 1.390 1.360 1.390 1.380 1.410 10,600,000 14,737,240 1.3903 1,195 1,169 1,195 1,186 1,212 12,334 1,194.8 0.00%
2011-06-17 0 1.390 1.360 1.390 1.370 1.450 11,556,000 16,437,040 1.4224 1,195 1,169 1,195 1,177 1,246 13,447 1,222.4 0.00%
2011-06-16 0 1.390 1.370 1.390 1.370 1.410 9,052,000 12,554,880 1.3870 1,195 1,177 1,195 1,177 1,212 10,533 1,191.9 -0.71%
2011-06-15 0 1.400 1.380 1.400 1.370 1.410 70,616,000 85,858,680 1.2159 1,203 1,186 1,203 1,177 1,212 82,171 1,044.9 0.72%
2011-06-14 0 1.390 1.380 1.390 1.360 1.390 95,008,000 116,242,880 1.2235 1,195 1,186 1,195 1,169 1,195 110,554 1,051.5 -0.71%
2011-06-13 0 1.400 1.360 1.400 1.350 1.410 18,884,314 25,947,088 1.3740 1,203 1,169 1,203 1,160 1,212 21,974 1,180.8 -0.71%
2011-06-10 0 1.410 1.350 1.400 1.280 1.410 13,444,000 18,230,680 1.3560 1,212 1,160 1,203 1,100 1,212 15,644 1,165.4 3.68%
2011-06-09 0 1.360 1.330 1.360 1.310 1.380 7,948,000 10,723,120 1.3492 1,169 1,143 1,169 1,126 1,186 9,249 1,159.4 0.00%
2011-06-08 0 1.360 1.350 1.370 1.330 1.390 7,740,000 10,548,280 1.3628 1,169 1,160 1,177 1,143 1,195 9,006 1,171.2 -1.45%
2011-06-07 0 1.380 1.350 1.380 1.340 1.380 7,252,000 9,886,280 1.3632 1,186 1,160 1,186 1,152 1,186 8,439 1,171.5 1.47%
2011-06-03 0 1.360 1.340 1.360 1.340 1.420 7,220,000 9,961,360 1.3797 1,169 1,152 1,169 1,152 1,220 8,401 1,185.7 0.00%
2011-06-02 0 1.360 1.340 1.360 1.320 1.380 8,616,000 11,672,080 1.3547 1,169 1,152 1,169 1,134 1,186 10,026 1,164.2 -1.45%
2011-06-01 0 1.380 1.380 1.390 1.330 1.480 7,696,000 10,841,600 1.4087 1,186 1,186 1,195 1,143 1,272 8,955 1,210.6 -6.76%
2011-05-31 0 1.480 1.420 1.480 1.390 1.500 15,518,789 22,614,264 1.4572 1,272 1,220 1,272 1,195 1,289 18,058 1,252.3 0.00%
2011-05-30 0 1.480 1.430 1.480 1.380 1.500 15,616,000 22,734,800 1.4559 1,272 1,229 1,272 1,186 1,289 18,171 1,251.1 6.47%
2011-05-27 0 1.390 1.370 1.400 1.380 1.500 8,308,000 12,024,160 1.4473 1,195 1,177 1,203 1,186 1,289 9,667 1,243.8 0.00%
2011-05-26 0 1.390 1.370 1.390 1.370 1.410 7,248,000 10,037,560 1.3849 1,195 1,177 1,195 1,177 1,212 8,434 1,190.1 0.72%
2011-05-25 0 1.380 1.370 1.390 1.370 1.450 7,204,000 10,123,040 1.4052 1,186 1,177 1,195 1,177 1,246 8,383 1,207.6 -2.13%
2011-05-24 0 1.410 1.380 1.410 1.350 1.440 8,476,000 11,813,320 1.3937 1,212 1,186 1,212 1,160 1,238 9,863 1,197.8 1.44%
2011-05-23 0 1.390 1.390 1.400 1.380 1.500 8,430,000 12,407,760 1.4719 1,195 1,195 1,203 1,186 1,289 9,809 1,264.9 -3.47%
2011-05-20 0 1.440 1.400 1.440 1.430 1.500 7,120,000 10,436,200 1.4658 1,238 1,203 1,238 1,229 1,289 8,285 1,259.6 0.70%
2011-05-19 0 1.430 1.410 1.430 1.400 1.450 7,696,000 10,953,040 1.4232 1,229 1,212 1,229 1,203 1,246 8,955 1,223.1 0.70%
2011-05-18 0 1.420 1.400 1.420 1.400 1.440 7,304,000 10,388,480 1.4223 1,220 1,203 1,220 1,203 1,238 8,499 1,222.3 -0.70%
2011-05-17 0 1.430 1.390 1.430 1.300 1.450 7,804,000 10,917,320 1.3989 1,229 1,195 1,229 1,117 1,246 9,081 1,202.2 7.52%
2011-05-16 0 1.330 1.280 1.330 1.250 1.380 7,564,000 9,983,440 1.3199 1,143 1,100 1,143 1,074 1,186 8,802 1,134.3 -5.00%
2011-05-13 0 1.400 1.370 1.400 1.300 1.630 19,572,000 28,748,880 1.4689 1,203 1,177 1,203 1,117 1,401 22,775 1,262.3 -10.83%
2011-05-12 0 1.570 1.470 1.570 1.440 1.800 12,844,000 21,265,600 1.6557 1,349 1,263 1,349 1,238 1,547 14,946 1,422.9 -1.26%
2011-05-11 0 1.590 1.580 1.590 1.560 1.590 1,544,000 2,446,000 1.5842 1,366 1,358 1,366 1,341 1,366 1,797 1,361.4 1.92%
2011-05-09 0 1.560 1.560 1.570 1.530 1.570 4,140,000 6,465,400 1.5617 1,341 1,341 1,349 1,315 1,349 4,817 1,342.1 1.30%
2011-05-06 0 1.540 1.530 1.540 1.510 1.550 2,560,000 3,926,800 1.5339 1,323 1,315 1,323 1,298 1,332 2,979 1,318.2 1.32%
2011-05-05 0 1.520 1.520 1.550 1.520 1.590 2,920,000 4,546,800 1.5571 1,306 1,306 1,332 1,306 1,366 3,398 1,338.2 -1.30%
2011-05-04 0 1.540 1.490 1.540 1.450 1.570 2,700,000 4,196,200 1.5541 1,323 1,280 1,323 1,246 1,349 3,142 1,335.6 -1.91%
2011-05-03 0 1.570 1.560 1.570 1.500 1.570 5,200,000 7,983,400 1.5353 1,349 1,341 1,349 1,289 1,349 6,051 1,319.4 3.97%
2011-04-29 0 1.510 1.500 1.520 1.430 1.540 5,340,000 7,961,200 1.4909 1,298 1,289 1,306 1,229 1,323 6,214 1,281.2 2.72%
2011-04-28 0 1.470 1.440 1.470 1.370 1.490 4,740,000 6,706,600 1.4149 1,263 1,238 1,263 1,177 1,280 5,516 1,215.9 7.30%
2011-04-27 0 1.370 1.350 1.370 1.350 1.440 3,880,000 5,268,800 1.3579 1,177 1,160 1,177 1,160 1,238 4,515 1,167.0 0.00%
2011-04-26 0 1.370 1.370 1.440 1.330 1.360 2,666,000 3,600,460 1.3505 1,177 1,177 1,238 1,143 1,169 3,102 1,160.6 0.00%
2011-04-21 0 1.370 1.370 1.470 1.350 1.380 261,000 354,350 1.3577 1,177 1,177 1,263 1,160 1,186 304 1,166.7 0.00%
2011-04-20 0 1.370 1.370 1.490 1.340 1.370 240,000 323,000 1.3458 1,177 1,177 1,280 1,152 1,177 279 1,156.6 0.00%
2011-04-19 0 1.370 1.330 1.370 1.370 1.380 60,000 82,400 1.3733 1,177 1,143 1,177 1,177 1,186 70 1,180.2 0.74%
2011-04-18 0 1.360 1.360 1.420 - - 0 0 - 1,169 1,169 1,220 - - 0 - 0.00%
2011-04-15 0 1.360 1.360 1.450 1.350 1.450 600,000 831,400 1.3857 1,169 1,169 1,246 1,160 1,246 698 1,190.8 -4.23%
2011-04-14 0 1.420 1.380 1.440 1.350 1.420 280,000 388,400 1.3871 1,220 1,186 1,238 1,160 1,220 326 1,192.1 5.19%
2011-04-13 0 1.350 1.340 1.390 - - 0 0 - 1,160 1,152 1,195 - - 0 - 0.00%
2011-04-12 0 1.350 1.340 1.400 1.320 1.390 880,000 1,176,000 1.3364 1,160 1,152 1,203 1,134 1,195 1,024 1,148.4 -2.17%
2011-04-11 0 1.380 1.310 1.390 1.310 1.390 1,200,000 1,623,200 1.3527 1,186 1,126 1,195 1,126 1,195 1,396 1,162.5 9.52%
2011-04-08 0 1.260 1.250 1.350 1.260 1.380 240,000 316,800 1.3200 1,083 1,074 1,160 1,083 1,186 279 1,134.4 -3.82%
2011-04-07 0 1.310 1.310 1.330 1.280 1.310 381,000 489,040 1.2836 1,126 1,126 1,143 1,100 1,126 443 1,103.1 3.97%
2011-04-06 0 1.260 1.240 1.290 1.250 1.320 480,000 617,800 1.2871 1,083 1,066 1,109 1,074 1,134 559 1,106.1 1.61%
2011-04-04 0 1.240 1.240 1.290 1.220 1.320 980,000 1,233,000 1.2582 1,066 1,066 1,109 1,048 1,134 1,140 1,081.2 -7.46%
2011-04-01 0 1.340 1.340 1.410 1.340 1.410 160,000 217,200 1.3575 1,152 1,152 1,212 1,152 1,212 186 1,166.6 -4.96%
2011-03-31 0 1.410 1.350 1.410 1.400 1.420 342,600 483,510 1.4113 1,212 1,160 1,212 1,203 1,220 399 1,212.8 6.02%
2011-03-30 0 1.330 1.330 1.370 1.330 1.330 60,000 79,800 1.3300 1,143 1,143 1,177 1,143 1,143 70 1,143.0 -0.75%
2011-03-29 0 1.340 1.310 1.370 1.340 1.360 80,000 108,000 1.3500 1,152 1,126 1,177 1,152 1,169 93 1,160.2 0.75%
2011-03-28 0 1.330 1.330 1.390 1.330 1.450 200,000 276,400 1.3820 1,143 1,143 1,195 1,143 1,246 233 1,187.7 -8.28%
2011-03-25 0 1.450 1.400 1.470 1.450 1.450 180,000 261,000 1.4500 1,246 1,203 1,263 1,246 1,246 209 1,246.1 0.69%
2011-03-24 0 1.440 1.400 1.450 1.390 1.450 420,000 599,000 1.4262 1,238 1,203 1,246 1,195 1,246 489 1,225.6 6.67%
2011-03-23 0 1.350 1.320 1.350 1.300 1.390 200,000 271,800 1.3590 1,160 1,134 1,160 1,117 1,195 233 1,167.9 2.27%
2011-03-22 0 1.320 1.310 1.350 1.320 1.360 320,000 427,400 1.3356 1,134 1,126 1,160 1,134 1,169 372 1,147.8 -0.75%
2011-03-21 0 1.330 1.310 1.330 1.300 1.340 280,000 373,200 1.3329 1,143 1,126 1,143 1,117 1,152 326 1,145.4 6.40%
2011-03-18 0 1.250 1.220 1.260 1.180 1.310 640,000 789,600 1.2338 1,074 1,048 1,083 1,014 1,126 745 1,060.3 -1.57%
2011-03-17 0 1.270 1.270 1.310 1.240 1.390 680,000 886,200 1.3032 1,091 1,091 1,126 1,066 1,195 791 1,120.0 -7.97%
2011-03-16 0 1.380 1.300 1.380 1.350 1.500 2,241,000 3,223,600 1.4385 1,186 1,117 1,186 1,160 1,289 2,608 1,236.2 -4.17%
2011-03-15 0 1.440 1.440 1.470 1.440 1.480 1,060,000 1,552,400 1.4645 1,238 1,238 1,263 1,238 1,272 1,233 1,258.6 -3.36%
2011-03-14 0 1.490 1.480 1.500 1.430 1.500 6,420,000 9,495,600 1.4791 1,280 1,272 1,289 1,229 1,289 7,470 1,271.1 2.05%
2011-03-11 0 1.460 1.460 1.470 1.350 1.510 8,904,800 12,584,544 1.4132 1,255 1,255 1,263 1,160 1,298 10,362 1,214.5 11.45%
2011-03-10 0 1.310 1.310 1.330 1.220 1.400 7,261,000 9,767,710 1.3452 1,126 1,126 1,143 1,048 1,203 8,449 1,156.1 9.17%
2011-03-09 0 1.200 1.200 1.220 1.100 1.200 11,630,000 13,222,200 1.1369 1,031 1,031 1,048 945.3 1,031 13,533 977.03 5.26%
2011-03-08 0 1.140 1.120 1.140 1.100 1.160 6,570,000 7,294,700 1.1103 979.7 962.5 979.7 945.3 996.9 7,645 954.17 1.79%
2011-03-07 0 1.120 1.090 1.150 1.070 1.160 3,920,000 4,399,400 1.1223 962.5 936.7 988.3 919.5 996.9 4,561 964.48 -0.88%
2011-03-04 0 1.130 1.090 1.130 1.070 1.130 4,260,000 4,744,800 1.1138 971.1 936.7 971.1 919.5 971.1 4,957 957.18 -1.74%
2011-03-03 0 1.150 1.120 1.150 1.070 1.150 5,870,760 6,524,790 1.1114 988.3 962.5 988.3 919.5 988.3 6,831 955.12 7.48%
2011-03-02 0 1.070 1.050 1.070 1.040 1.070 9,040,000 9,637,600 1.0661 919.5 902.3 919.5 893.8 919.5 10,519 916.19 1.90%
2011-03-01 0 1.050 1.030 1.060 1.020 1.080 2,860,000 2,987,600 1.0446 902.3 885.2 910.9 876.6 928.1 3,328 897.72 0.96%
2011-02-28 0 1.040 1.020 1.040 1.010 1.040 1,280,000 1,329,400 1.0386 893.8 876.6 893.8 868.0 893.8 1,489 892.55 2.97%
2011-02-25 0 1.010 0.990 1.020 0.990 1.010 160,000 161,200 1.0075 868.0 850.8 876.6 850.8 868.0 186 865.83 2.02%
2011-02-24 0 0.990 0.980 1.000 0.990 1.010 165,800 165,110 0.9958 850.8 842.2 859.4 850.8 868.0 193 855.80 0.00%
2011-02-23 0 0.990 0.990 1.020 0.980 0.990 240,000 237,400 0.9892 850.8 850.8 876.6 842.2 850.8 279 850.07 0.00%
2011-02-22 0 0.990 0.950 1.010 0.990 0.990 20,000 19,800 0.9900 850.8 816.4 868.0 850.8 850.8 23 850.79 -1.98%
2011-02-21 0 1.010 0.990 1.030 1.000 1.030 380,000 384,000 1.0105 868.0 850.8 885.2 859.4 885.2 442 868.43 0.00%
2011-02-18 0 1.010 1.000 1.010 1.000 1.030 260,000 261,400 1.0054 868.0 859.4 868.0 859.4 885.2 303 864.01 0.00%
2011-02-17 0 1.010 1.010 1.040 1.000 1.000 40,000 40,000 1.0000 868.0 868.0 893.8 859.4 859.4 47 859.38 1.00%
2011-02-16 0 1.000 1.000 1.040 1.000 1.040 700,000 704,000 1.0057 859.4 859.4 893.8 859.4 893.8 815 864.29 -3.85%
2011-02-15 0 1.040 1.000 1.050 1.000 1.040 660,000 668,600 1.0130 893.8 859.4 902.3 859.4 893.8 768 870.58 0.00%
2011-02-14 0 1.040 1.000 1.060 - - 0 0 - 893.8 859.4 910.9 - - 0 - 0.00%
2011-02-11 0 1.040 1.010 1.060 1.000 1.040 380,000 384,400 1.0116 893.8 868.0 910.9 859.4 893.8 442 869.33 4.00%
2011-02-10 0 1.000 1.000 1.020 1.000 1.020 500,000 504,200 1.0084 859.4 859.4 876.6 859.4 876.6 582 866.60 -1.96%
2011-02-09 0 1.020 1.000 1.060 1.000 1.020 560,000 569,600 1.0171 876.6 859.4 910.9 859.4 876.6 652 874.11 3.03%
2011-02-08 0 0.990 0.940 1.060 0.990 1.020 340,000 340,800 1.0024 850.8 807.8 910.9 850.8 876.6 396 861.40 -9.17%
2011-02-07 0 1.090 1.010 1.090 1.040 1.090 140,000 149,600 1.0686 936.7 868.0 936.7 893.8 936.7 163 918.31 4.81%
2011-02-02 0 1.040 1.000 1.060 - - 0 0 - 893.8 859.4 910.9 - - 0 - 0.00%
2011-02-01 0 1.040 1.000 1.060 - - 0 0 - 893.8 859.4 910.9 - - 0 - 0.00%
2011-01-31 0 1.040 1.040 1.060 1.000 1.000 60,000 60,000 1.0000 893.8 893.8 910.9 859.4 859.4 70 859.38 4.00%
2011-01-28 0 1.000 1.000 1.030 1.000 1.000 60,000 60,000 1.0000 859.4 859.4 885.2 859.4 859.4 70 859.38 0.00%
2011-01-27 0 1.000 0.920 1.020 1.000 1.000 20,000 20,000 1.0000 859.4 790.6 876.6 859.4 859.4 23 859.38 0.00%
2011-01-26 0 1.000 1.000 1.030 0.980 1.000 60,000 59,600 0.9933 859.4 859.4 885.2 842.2 859.4 70 853.65 0.00%
2011-01-25 0 1.000 0.990 1.060 1.000 1.000 40,000 40,000 1.0000 859.4 850.8 910.9 859.4 859.4 47 859.38 0.00%
2011-01-24 0 1.000 0.980 1.070 1.000 1.000 40,000 40,000 1.0000 859.4 842.2 919.5 859.4 859.4 47 859.38 0.00%
2011-01-21 0 1.000 1.000 1.030 1.000 1.000 20,000 20,000 1.0000 859.4 859.4 885.2 859.4 859.4 23 859.38 -1.96%
2011-01-20 0 1.020 0.980 1.070 1.020 1.020 60,000 61,200 1.0200 876.6 842.2 919.5 876.6 876.6 70 876.57 0.00%
2011-01-19 0 1.020 1.020 1.070 1.000 1.050 140,000 143,200 1.0229 876.6 876.6 919.5 859.4 902.3 163 879.02 -2.86%
2011-01-18 0 1.050 1.000 1.060 1.050 1.050 20,000 21,000 1.0500 902.3 859.4 910.9 902.3 902.3 23 902.35 2.94%
2011-01-17 0 1.020 1.000 1.020 1.000 1.020 100,000 101,600 1.0160 876.6 859.4 876.6 859.4 876.6 116 873.13 0.00%
2011-01-14 0 1.020 1.000 1.020 1.030 1.030 20,000 20,600 1.0300 876.6 859.4 876.6 885.2 885.2 23 885.16 2.00%
2011-01-13 0 1.000 1.000 1.040 1.000 1.000 180,000 180,000 1.0000 859.4 859.4 893.8 859.4 859.4 209 859.38 -0.99%
2011-01-12 0 1.010 1.010 1.040 - - 0 0 - 868.0 868.0 893.8 - - 0 - 1.00%
2011-01-11 0 1.000 1.010 1.040 0.990 1.050 400,000 409,200 1.0230 859.4 868.0 893.8 850.8 902.3 465 879.15 -3.85%
2011-01-10 0 1.040 1.010 1.070 0.990 1.080 1,520,000 1,537,800 1.0117 893.8 868.0 919.5 850.8 928.1 1,769 869.44 0.97%
2011-01-07 0 1.030 1.000 1.050 1.000 1.050 580,000 586,200 1.0107 885.2 859.4 902.3 859.4 902.3 675 868.57 -6.36%
2011-01-06 0 1.100 1.020 1.100 1.000 1.100 1,140,000 1,230,000 1.0789 945.3 876.6 945.3 859.4 945.3 1,327 927.23 1.85%
2011-01-05 0 1.080 1.050 1.080 1.050 1.100 300,000 326,200 1.0873 928.1 902.3 928.1 902.3 945.3 349 934.43 -0.92%
2011-01-04 0 1.090 1.070 1.090 1.050 1.100 960,000 1,038,400 1.0817 936.7 919.5 936.7 902.3 945.3 1,117 929.56 0.00%
2011-01-03 0 1.090 0.980 1.090 1.080 1.100 140,000 152,800 1.0914 936.7 842.2 936.7 928.1 945.3 163 937.95 19.78%
2010-12-31 0 0.910 0.910 1.010 0.910 1.010 340,000 320,000 0.9412 782.0 782.0 868.0 782.0 868.0 396 808.83 -5.21%
2010-12-30 0 0.960 0.900 1.060 0.900 1.060 920,000 852,600 0.9267 825.0 773.4 910.9 773.4 910.9 1,071 796.42 -11.11%
2010-12-29 0 1.080 1.080 1.100 1.050 1.080 183,600 195,312 1.0638 928.1 928.1 945.3 902.3 928.1 214 914.20 10.20%
2010-12-28 0 0.980 0.970 1.060 - - 0 0 - 842.2 833.6 910.9 - - 0 - 0.00%
2010-12-24 0 0.980 0.960 0.980 0.980 0.990 180,000 176,600 0.9811 842.2 825.0 842.2 842.2 850.8 209 843.15 -2.97%
2010-12-23 0 1.010 1.000 1.020 1.010 1.030 141,000 143,590 1.0184 868.0 859.4 876.6 868.0 885.2 164 875.17 -2.88%
2010-12-22 0 1.040 1.040 1.080 1.000 1.100 820,000 886,000 1.0805 893.8 893.8 928.1 859.4 945.3 954 928.55 -0.95%
2010-12-21 0 1.050 1.040 1.060 - - 0 0 - 902.3 893.8 910.9 - - 0 - 0.00%
2010-12-20 0 1.050 1.030 1.090 1.050 1.100 160,000 173,000 1.0813 902.3 885.2 936.7 902.3 945.3 186 929.20 -3.67%
2010-12-17 0 1.090 1.020 1.090 1.100 1.100 20,000 22,000 1.1000 936.7 876.6 936.7 945.3 945.3 23 945.32 -0.91%
2010-12-16 0 1.100 1.040 1.100 - - 0 0 - 945.3 893.8 945.3 - - 0 - 0.00%
2010-12-15 0 1.100 1.040 1.100 1.100 1.100 140,000 154,000 1.1000 945.3 893.8 945.3 945.3 945.3 163 945.32 1.85%
2010-12-14 0 1.080 1.030 1.100 1.070 1.080 160,000 172,400 1.0775 928.1 885.2 945.3 919.5 928.1 186 925.98 1.89%
2010-12-13 0 1.060 1.060 1.100 1.060 1.110 620,000 672,000 1.0839 910.9 910.9 945.3 910.9 953.9 721 931.46 0.00%
2010-12-10 0 1.060 1.010 1.100 1.060 1.100 220,000 237,800 1.0809 910.9 868.0 945.3 910.9 945.3 256 928.91 -3.64%
2010-12-09 0 1.100 1.060 1.120 1.010 1.100 180,000 194,600 1.0811 945.3 910.9 962.5 868.0 945.3 209 929.09 0.00%
2010-12-08 0 1.100 1.040 1.100 1.040 1.100 320,000 343,800 1.0744 945.3 893.8 945.3 893.8 945.3 372 923.30 3.77%
2010-12-07 0 1.060 1.060 1.080 1.060 1.080 720,000 774,400 1.0756 910.9 910.9 928.1 910.9 928.1 838 924.31 -0.93%
2010-12-06 0 1.070 1.070 1.090 1.060 1.090 1,180,000 1,268,000 1.0746 919.5 919.5 936.7 910.9 936.7 1,373 923.47 0.94%
2010-12-03 0 1.060 0.990 1.060 1.080 1.080 300,000 314,400 1.0480 910.9 850.8 910.9 928.1 928.1 349 900.63 1.92%
2010-12-02 0 1.040 1.020 1.040 1.040 1.040 40,000 41,600 1.0400 893.8 876.6 893.8 893.8 893.8 47 893.76 0.00%
2010-12-01 0 1.040 1.010 1.040 1.040 1.100 120,000 128,600 1.0717 893.8 868.0 893.8 893.8 945.3 140 920.97 0.00%
2010-11-30 0 1.040 1.020 1.060 0.980 1.040 240,000 244,200 1.0175 893.8 876.6 910.9 842.2 893.8 279 874.42 0.00%
2010-11-29 0 1.040 0.980 1.040 1.040 1.040 260,000 270,400 1.0400 893.8 842.2 893.8 893.8 893.8 303 893.76 -0.95%
2010-11-26 0 1.050 0.970 1.060 1.050 1.050 100,000 105,000 1.0500 902.3 833.6 910.9 902.3 902.3 116 902.35 2.94%
2010-11-25 0 1.020 1.010 1.060 1.020 1.120 320,000 345,400 1.0794 876.6 868.0 910.9 876.6 962.5 372 927.59 2.00%
2010-11-24 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 859.4 842.2 859.4 859.4 859.4 47 859.38 -1.96%
2010-11-23 0 1.020 1.020 1.040 1.000 1.010 220,000 220,800 1.0036 876.6 876.6 893.8 859.4 868.0 256 862.51 -4.67%
2010-11-22 0 1.070 0.990 1.070 1.070 1.100 140,000 152,200 1.0871 919.5 850.8 919.5 919.5 945.3 163 934.27 1.90%
2010-11-19 0 1.050 0.960 1.050 - - 40,000 43,200 1.0800 902.3 825.0 902.3 - - 47 928.13 -2.78%
2010-11-18 0 1.080 0.940 1.090 - - 0 0 - 928.1 807.8 936.7 - - 0 - 0.00%
2010-11-17 0 1.080 0.930 1.080 1.080 1.080 20,000 21,600 1.0800 928.1 799.2 928.1 928.1 928.1 23 928.13 0.00%
2010-11-16 0 1.080 1.020 1.080 1.000 1.090 120,000 121,800 1.0150 928.1 876.6 928.1 859.4 936.7 140 872.27 -0.92%
2010-11-15 0 1.090 1.040 1.100 1.060 1.090 180,000 192,200 1.0678 936.7 893.8 945.3 910.9 936.7 209 917.63 4.81%
2010-11-12 0 1.040 1.030 1.100 1.030 1.100 332,500 351,300 1.0565 893.8 885.2 945.3 885.2 945.3 387 907.97 -5.45%
2010-11-11 0 1.100 1.040 1.100 1.100 1.130 150,000 164,600 1.0973 945.3 893.8 945.3 945.3 971.1 175 943.03 0.00%
2010-11-10 0 1.100 1.040 1.130 1.100 1.150 680,000 771,200 1.1341 945.3 893.8 971.1 945.3 988.3 791 974.64 0.00%
2010-11-09 0 1.100 1.100 1.130 1.080 1.120 347,900 384,821 1.1061 945.3 945.3 971.1 928.1 962.5 405 950.58 1.85%
2010-11-08 0 1.080 1.030 1.090 0.980 1.160 740,000 810,400 1.0951 928.1 885.2 936.7 842.2 996.9 861 941.14 -1.82%
2010-11-05 0 1.100 1.100 1.150 0.850 1.150 2,521,600 2,662,080 1.0557 945.3 945.3 988.3 730.5 988.3 2,934 907.26 29.41%
2010-11-04 0 0.850 0.820 0.850 0.830 0.850 160,000 134,800 0.8425 730.5 704.7 730.5 713.3 730.5 186 724.03 2.41%
2010-11-03 0 0.830 0.820 0.850 0.820 0.850 220,000 185,600 0.8436 713.3 704.7 730.5 704.7 730.5 256 725.00 0.00%
2010-11-02 0 0.830 0.800 0.830 0.800 0.860 440,000 357,600 0.8127 713.3 687.5 713.3 687.5 739.1 512 698.44 3.75%
2010-11-01 0 0.800 0.760 0.800 0.800 0.800 260,000 208,000 0.8000 687.5 653.1 687.5 687.5 687.5 303 687.50 5.26%
2010-10-29 0 0.760 0.750 0.800 0.750 0.760 340,000 255,400 0.7512 653.1 644.5 687.5 644.5 653.1 396 645.55 -2.56%
2010-10-28 0 0.780 0.760 0.790 0.780 0.780 80,000 62,400 0.7800 670.3 653.1 678.9 670.3 670.3 93 670.32 0.00%
2010-10-27 0 0.780 0.750 0.780 0.750 0.780 300,000 227,400 0.7580 670.3 644.5 670.3 644.5 670.3 349 651.41 2.63%
2010-10-26 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 653.1 653.1 670.3 653.1 653.1 23 653.13 -3.80%
2010-10-25 0 0.790 0.780 0.800 0.780 0.790 200,000 157,200 0.7860 678.9 670.3 687.5 670.3 678.9 233 675.47 5.33%
2010-10-22 0 0.750 0.740 0.750 0.790 0.790 160,000 124,000 0.7750 644.5 635.9 644.5 678.9 678.9 186 666.02 -5.06%
2010-10-21 0 0.790 0.720 0.790 0.790 0.790 120,000 94,800 0.7900 678.9 618.8 678.9 678.9 678.9 140 678.91 0.00%
2010-10-20 0 0.790 0.750 0.790 0.780 0.800 545,800 431,776 0.7911 678.9 644.5 678.9 670.3 687.5 635 679.85 0.00%
2010-10-19 0 0.790 0.790 0.800 0.790 0.800 200,000 158,400 0.7920 678.9 678.9 687.5 678.9 687.5 233 680.63 5.33%
2010-10-18 0 0.750 0.730 0.800 0.750 0.800 480,000 374,000 0.7792 644.5 627.3 687.5 644.5 687.5 559 669.60 -3.85%
2010-10-15 0 0.780 0.750 0.780 - - 0 0 - 670.3 644.5 670.3 - - 0 - 0.00%
2010-10-14 0 0.780 0.750 0.780 - - 11,600 8,120 0.7000 670.3 644.5 670.3 - - 13 601.57 -1.27%
2010-10-13 0 0.790 0.750 0.800 0.790 0.790 200,000 158,000 0.7900 678.9 644.5 687.5 678.9 678.9 233 678.91 3.95%
2010-10-12 0 0.760 0.740 0.790 0.750 0.760 100,000 75,200 0.7520 653.1 635.9 678.9 644.5 653.1 116 646.25 1.33%
2010-10-11 0 0.750 0.730 0.750 0.730 0.750 120,000 88,400 0.7367 644.5 627.3 644.5 627.3 644.5 140 633.08 1.35%
2010-10-08 0 0.740 0.710 0.740 0.740 0.740 226,200 166,740 0.7371 635.9 610.2 635.9 635.9 635.9 263 633.48 -1.33%
2010-10-07 0 0.750 0.710 0.750 - - 4,000 2,640 0.6600 644.5 610.2 644.5 - - 5 567.19 0.00%
2010-10-06 0 0.750 0.720 0.750 - - 0 0 - 644.5 618.8 644.5 - - 0 - 0.00%
2010-10-05 0 0.750 0.710 0.750 - - 0 0 - 644.5 610.2 644.5 - - 0 - 0.00%
2010-10-04 0 0.750 0.740 0.750 0.750 0.750 460,000 345,000 0.7500 644.5 635.9 644.5 644.5 644.5 535 644.54 2.74%
2010-09-30 0 0.730 0.730 0.750 0.700 0.700 40,000 28,000 0.7000 627.3 627.3 644.5 601.6 601.6 47 601.57 -1.35%
2010-09-29 0 0.740 0.740 0.790 0.740 0.750 460,000 344,600 0.7491 635.9 635.9 678.9 635.9 644.5 535 643.79 -7.50%
2010-09-28 0 0.800 0.750 0.800 - - 0 0 - 687.5 644.5 687.5 - - 0 - 0.00%
2010-09-27 0 0.800 0.760 0.800 - - 0 0 - 687.5 653.1 687.5 - - 0 - 0.00%
2010-09-24 0 0.800 0.760 0.800 0.800 0.800 200,000 160,000 0.8000 687.5 653.1 687.5 687.5 687.5 233 687.50 0.00%
2010-09-22 0 0.800 0.760 0.800 0.800 0.800 24,000 18,800 0.7833 687.5 653.1 687.5 687.5 687.5 28 673.18 0.00%
2010-09-21 0 0.800 0.760 0.800 0.800 0.800 40,000 32,000 0.8000 687.5 653.1 687.5 687.5 687.5 47 687.50 2.56%
2010-09-20 0 0.780 0.780 0.800 0.780 0.780 460,000 358,800 0.7800 670.3 670.3 687.5 670.3 670.3 535 670.32 8.33%
2010-09-17 0 0.720 0.700 0.720 0.720 0.720 160,000 115,200 0.7200 618.8 601.6 618.8 618.8 618.8 186 618.75 0.00%
2010-09-16 0 0.720 0.720 0.770 0.710 0.710 80,000 56,800 0.7100 618.8 618.8 661.7 610.2 610.2 93 610.16 -4.00%
2010-09-15 0 0.750 0.720 0.780 0.610 0.780 202,000 148,560 0.7354 644.5 618.8 670.3 524.2 670.3 235 632.03 2.74%
2010-09-14 0 0.730 0.720 0.790 0.720 0.750 1,320,000 953,600 0.7224 627.3 618.8 678.9 618.8 644.5 1,536 620.84 -2.67%
2010-09-13 0 0.750 0.720 0.750 0.790 0.790 20,000 15,800 0.7900 644.5 618.8 644.5 678.9 678.9 23 678.91 4.17%
2010-09-10 0 0.720 0.720 0.740 0.720 0.720 23,000 16,440 0.7148 618.8 618.8 635.9 618.8 618.8 27 614.27 0.00%
2010-09-09 0 0.720 0.700 0.740 - - 0 0 - 618.8 601.6 635.9 - - 0 - 0.00%
2010-09-08 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 618.8 618.8 644.5 618.8 618.8 23 618.75 0.00%
2010-09-07 0 0.720 0.690 0.720 0.720 0.720 680,000 489,600 0.7200 618.8 593.0 618.8 618.8 618.8 791 618.75 0.00%
2010-09-06 0 0.720 0.720 0.740 0.700 0.750 488,000 351,840 0.7210 618.8 618.8 635.9 601.6 644.5 568 619.60 0.00%
2010-09-03 0 0.720 0.720 0.740 0.720 0.720 280,000 201,600 0.7200 618.8 618.8 635.9 618.8 618.8 326 618.75 0.00%
2010-09-02 0 0.720 0.640 0.720 - - 0 0 - 618.8 550.0 618.8 - - 0 - 0.00%
2010-09-01 0 0.720 0.590 0.750 - - 0 0 - 618.8 507.0 644.5 - - 0 - 0.00%
2010-08-31 0 0.720 0.600 0.720 0.720 0.750 340,000 250,400 0.7365 618.8 515.6 618.8 618.8 644.5 396 632.91 -4.00%
2010-08-30 0 0.750 0.660 0.760 0.680 0.750 320,000 224,600 0.7019 644.5 567.2 653.1 584.4 644.5 372 603.18 2.74%
2010-08-27 0 0.730 0.680 0.770 - - 2,000 1,240 0.6200 627.3 584.4 661.7 - - 2 532.82 0.00%
2010-08-26 0 0.730 0.600 0.750 0.730 0.730 40,000 29,200 0.7300 627.3 515.6 644.5 627.3 627.3 47 627.35 4.29%
2010-08-25 0 0.700 0.600 0.700 0.650 0.700 360,000 250,000 0.6944 601.6 515.6 601.6 558.6 601.6 419 596.79 -1.41%
2010-08-24 0 0.710 0.700 0.780 - - 0 0 - 610.2 601.6 670.3 - - 0 - 0.00%
2010-08-23 0 0.710 0.700 0.750 - - 5,800 3,828 0.6600 610.2 601.6 644.5 - - 7 567.19 0.00%
2010-08-20 0 0.710 0.710 0.780 0.710 0.740 181,600 133,656 0.7360 610.2 610.2 670.3 610.2 635.9 211 632.50 -6.58%
2010-08-19 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 653.1 653.1 670.3 653.1 653.1 23 653.13 -3.80%
2010-08-18 0 0.790 0.750 0.800 - - 0 0 - 678.9 644.5 687.5 - - 0 - 0.00%
2010-08-17 0 0.790 0.760 0.790 0.790 0.790 320,000 252,800 0.7900 678.9 653.1 678.9 678.9 678.9 372 678.91 0.00%
2010-08-16 0 0.790 0.760 0.790 0.790 0.790 220,000 173,800 0.7900 678.9 653.1 678.9 678.9 678.9 256 678.91 0.00%
2010-08-13 0 0.790 0.740 0.790 0.750 0.790 420,000 323,800 0.7710 678.9 635.9 678.9 644.5 678.9 489 662.54 6.76%
2010-08-12 0 0.740 0.680 0.750 0.700 0.740 140,000 101,200 0.7229 635.9 584.4 644.5 601.6 635.9 163 621.21 4.23%
2010-08-11 0 0.710 0.710 0.750 - - 0 0 - 610.2 610.2 644.5 - - 0 - 2.90%
2010-08-10 0 0.690 0.690 0.750 0.680 0.680 80,000 54,400 0.6800 593.0 593.0 644.5 584.4 584.4 93 584.38 1.47%
2010-08-09 0 0.680 0.680 0.750 - - 2,000 1,300 0.6500 584.4 584.4 644.5 - - 2 558.60 0.00%
2010-08-06 0 0.680 0.680 0.760 0.680 0.680 139,790 95,057 0.6800 584.4 584.4 653.1 584.4 584.4 163 584.38 0.00%
2010-08-05 0 0.680 0.680 0.760 0.680 0.700 206,400 141,488 0.6855 584.4 584.4 653.1 584.4 601.6 240 589.11 -5.56%
2010-08-04 0 0.720 0.680 0.770 - - 0 0 - 618.8 584.4 661.7 - - 0 - 0.00%
2010-08-03 0 0.720 0.670 0.790 - - 0 0 - 618.8 575.8 678.9 - - 0 - 0.00%
2010-08-02 0 0.720 0.680 0.770 - - 0 0 - 618.8 584.4 661.7 - - 0 - 0.00%
2010-07-30 0 0.720 0.680 0.770 - - 0 0 - 618.8 584.4 661.7 - - 0 - 0.00%
2010-07-29 0 0.720 0.670 0.770 - - 0 0 - 618.8 575.8 661.7 - - 0 - 0.00%
2010-07-28 0 0.720 0.690 0.770 0.720 0.720 160,000 115,200 0.7200 618.8 593.0 661.7 618.8 618.8 186 618.75 -2.70%
2010-07-27 0 0.740 0.630 0.770 - - 0 0 - 635.9 541.4 661.7 - - 0 - 0.00%
2010-07-26 0 0.740 0.630 0.770 - - 0 0 - 635.9 541.4 661.7 - - 0 - 0.00%
2010-07-23 0 0.740 0.740 0.770 0.730 0.750 1,120,000 825,600 0.7371 635.9 635.9 661.7 627.3 644.5 1,303 633.49 5.71%
2010-07-22 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 601.6 601.6 635.9 601.6 601.6 93 601.57 0.00%
2010-07-21 0 0.700 0.680 0.750 - - 0 0 - 601.6 584.4 644.5 - - 0 - 0.00%
2010-07-20 0 0.700 0.700 0.740 - - 0 0 - 601.6 601.6 635.9 - - 0 - 0.00%
2010-07-19 0 0.700 0.650 0.750 - - 0 0 - 601.6 558.6 644.5 - - 0 - 0.00%
2010-07-16 0 0.700 0.620 0.700 0.700 0.700 480,000 336,000 0.7000 601.6 532.8 601.6 601.6 601.6 559 601.57 0.00%
2010-07-15 0 0.700 0.610 0.700 - - 0 0 - 601.6 524.2 601.6 - - 0 - 0.00%
2010-07-14 0 0.700 0.610 0.700 - - 0 0 - 601.6 524.2 601.6 - - 0 - 0.00%
2010-07-13 0 0.700 0.630 0.700 - - 0 0 - 601.6 541.4 601.6 - - 0 - 0.00%
2010-07-12 0 0.700 0.650 0.700 0.700 0.700 80,000 56,000 0.7000 601.6 558.6 601.6 601.6 601.6 93 601.57 0.00%
2010-07-09 0 0.700 0.660 0.700 0.700 0.700 80,000 56,000 0.7000 601.6 567.2 601.6 601.6 601.6 93 601.57 0.00%
2010-07-08 0 0.700 0.690 0.700 0.700 0.700 480,000 336,000 0.7000 601.6 593.0 601.6 601.6 601.6 559 601.57 2.94%
2010-07-07 0 0.680 0.660 0.700 - - 80,000 55,200 0.6900 584.4 567.2 601.6 - - 93 592.97 0.00%
2010-07-06 0 0.680 0.640 0.690 0.600 0.680 240,000 156,000 0.6500 584.4 550.0 593.0 515.6 584.4 279 558.60 1.49%
2010-07-05 0 0.670 0.670 0.690 0.670 0.670 80,000 53,600 0.6700 575.8 575.8 593.0 575.8 575.8 93 575.78 1.52%
2010-07-02 0 0.660 0.650 0.690 - - 0 0 - 567.2 558.6 593.0 - - 0 - 0.00%
2010-06-30 0 0.660 0.660 0.680 0.640 0.640 80,000 51,200 0.6400 567.2 567.2 584.4 550.0 550.0 93 550.00 0.00%
2010-06-29 0 0.660 0.650 0.690 0.650 0.670 400,000 263,200 0.6580 567.2 558.6 593.0 558.6 575.8 465 565.47 -5.71%
2010-06-28 0 0.700 0.680 0.700 0.700 0.700 160,000 112,000 0.7000 601.6 584.4 601.6 601.6 601.6 186 601.57 0.00%
2010-06-25 0 0.700 0.690 0.710 0.700 0.730 1,920,000 1,352,800 0.7046 601.6 593.0 610.2 601.6 627.3 2,234 605.51 -11.39%
2010-06-24 0 0.790 0.740 0.790 0.790 0.790 160,000 126,400 0.7900 678.9 635.9 678.9 678.9 678.9 186 678.91 -1.25%
2010-06-23 0 0.800 0.730 0.800 0.750 0.800 1,280,000 983,200 0.7681 687.5 627.3 687.5 644.5 687.5 1,489 660.11 1.27%
2010-06-22 0 0.790 0.780 0.790 0.790 0.790 160,000 128,000 0.8000 678.9 670.3 678.9 678.9 678.9 186 687.50 -1.25%
2010-06-21 0 0.800 0.790 0.800 0.790 0.810 720,000 577,600 0.8022 687.5 678.9 687.5 678.9 696.1 838 689.41 -4.76%
2010-06-18 0 0.840 0.810 0.840 - - 0 0 - 721.9 696.1 721.9 - - 0 - 0.00%
2010-06-17 0 0.840 0.810 0.860 0.830 0.860 5,136,000 4,274,080 0.8322 721.9 696.1 739.1 713.3 739.1 5,976 715.16 1.20%
2010-06-15 0 0.830 0.820 0.850 0.790 0.830 5,760,000 4,696,000 0.8153 713.3 704.7 730.5 678.9 713.3 6,703 700.63 6.41%
2010-06-14 0 0.780 0.780 0.820 0.780 0.830 1,680,000 1,369,600 0.8152 670.3 670.3 704.7 670.3 713.3 1,955 700.60 -4.88%
2010-06-11 0 0.820 0.810 0.840 0.820 0.840 480,000 400,000 0.8333 704.7 696.1 721.9 704.7 721.9 559 716.15 3.80%
2010-06-10 0 0.790 0.790 0.820 0.780 0.910 2,164,000 1,758,280 0.8125 678.9 678.9 704.7 670.3 782.0 2,518 698.26 -13.19%
2010-06-09 0 0.910 0.850 0.910 - - 0 0 - 782.0 730.5 782.0 - - 0 - 0.00%
2010-06-08 0 0.910 0.880 0.940 - - 30,800 26,180 0.8500 782.0 756.3 807.8 - - 36 730.47 0.00%
2010-06-07 0 0.910 0.880 0.940 0.880 0.910 880,000 798,400 0.9073 782.0 756.3 807.8 756.3 782.0 1,024 779.69 0.00%
2010-06-04 0 0.910 0.870 0.910 0.880 0.910 720,000 647,200 0.8989 782.0 747.7 782.0 756.3 782.0 838 772.49 5.81%
2010-06-03 0 0.860 0.850 0.890 0.860 0.890 240,000 211,200 0.8800 739.1 730.5 764.8 739.1 764.8 279 756.25 1.18%
2010-06-02 0 0.850 0.850 0.890 0.850 0.850 80,000 68,000 0.8500 730.5 730.5 764.8 730.5 730.5 93 730.47 -2.30%
2010-06-01 0 0.870 0.860 0.900 0.870 0.900 880,000 783,200 0.8900 747.7 739.1 773.4 747.7 773.4 1,024 764.85 2.35%
2010-05-31 0 0.850 0.870 0.880 0.830 0.910 4,217,600 3,598,432 0.8532 730.5 747.7 756.3 713.3 782.0 4,908 733.22 1.19%
2010-05-28 0 0.840 0.810 0.840 0.810 0.840 800,000 654,400 0.8180 721.9 696.1 721.9 696.1 721.9 931 702.97 5.00%
2010-05-27 0 0.800 0.800 0.810 0.800 0.810 880,000 708,000 0.8045 687.5 687.5 696.1 687.5 696.1 1,024 691.41 0.00%
2010-05-26 0 0.800 0.790 0.810 0.800 0.810 1,760,000 1,415,200 0.8041 687.5 678.9 696.1 687.5 696.1 2,048 691.02 -1.23%
2010-05-25 0 0.810 0.790 0.850 0.790 0.810 1,360,000 1,084,000 0.7971 696.1 678.9 730.5 678.9 696.1 1,583 684.98 2.53%
2010-05-24 0 0.790 0.780 0.810 0.790 0.820 1,282,000 1,031,100 0.8043 678.9 670.3 696.1 678.9 704.7 1,492 691.19 -2.47%
2010-05-20 0 0.810 0.770 0.810 0.780 0.820 4,520,000 3,607,200 0.7981 696.1 661.7 696.1 670.3 704.7 5,260 685.83 1.25%
2010-05-19 0 0.800 0.800 0.830 0.790 0.800 2,814,120 2,245,131 0.7978 687.5 687.5 713.3 678.9 687.5 3,275 685.62 0.00%
2010-05-18 0 0.800 0.770 0.820 0.800 0.820 1,520,000 1,236,800 0.8137 687.5 661.7 704.7 687.5 704.7 1,769 699.26 -2.44%
2010-05-17 0 0.820 0.820 0.840 0.750 0.840 1,156,500 939,725 0.8126 704.7 704.7 721.9 644.5 721.9 1,346 698.30 -1.20%
2010-05-14 0 0.830 0.800 0.830 0.800 0.850 800,000 652,000 0.8150 713.3 687.5 713.3 687.5 730.5 931 700.39 1.22%
2010-05-13 0 0.820 0.820 0.830 0.760 0.840 2,883,590 2,352,293 0.8158 704.7 704.7 713.3 653.1 721.9 3,355 701.04 9.33%
2010-05-12 0 0.750 0.720 0.760 0.710 0.750 560,000 408,800 0.7300 644.5 618.8 653.1 610.2 644.5 652 627.35 7.14%
2010-05-11 0 0.700 0.700 0.710 0.650 0.740 3,881,980 2,690,946 0.6932 601.6 601.6 610.2 558.6 635.9 4,517 595.71 2.94%
2010-05-10 0 0.680 0.670 0.680 0.680 0.700 645,800 443,646 0.6870 584.4 575.8 584.4 584.4 601.6 751 590.37 0.00%
2010-05-07 0 0.680 0.670 0.680 0.520 0.690 1,840,000 1,162,400 0.6317 584.4 575.8 584.4 446.9 593.0 2,141 542.90 -1.45%
2010-05-06 0 0.690 0.690 0.700 0.690 0.720 1,889,904 1,320,540 0.6987 593.0 593.0 601.6 593.0 618.8 2,199 600.48 -4.17%
2010-05-05 0 0.720 0.710 0.740 0.600 0.740 9,160,000 6,559,200 0.7161 618.8 610.2 635.9 515.6 635.9 10,659 615.38 -2.70%
2010-05-04 0 0.740 0.730 0.750 0.700 0.850 26,080,000 20,031,200 0.7681 635.9 627.3 644.5 601.6 730.5 30,347 660.06 -7.50%
2010-05-03 0 0.800 0.780 0.800 0.560 0.810 35,644,800 26,190,584 0.7348 687.5 670.3 687.5 481.3 696.1 41,477 631.44 64.95%
2010-04-30 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 416.8 - - - - 0 - 0.00%
2010-04-16 0 0.485 0.465 0.490 0.470 0.530 2,080,000 1,030,000 0.4952 416.8 399.6 421.1 403.9 455.5 2,420 425.56 -4.90%
2010-04-15 0 0.510 0.490 0.520 0.495 0.540 1,522,000 790,160 0.5192 438.3 421.1 446.9 425.4 464.1 1,771 446.16 2.00%
2010-04-14 0 0.500 0.495 0.510 0.460 0.600 4,975,700 2,547,426 0.5120 429.7 425.4 438.3 395.3 515.6 5,790 439.98 26.58%
2010-04-13 0 0.395 0.390 0.420 0.395 0.395 160,000 63,200 0.3950 339.5 335.2 360.9 339.5 339.5 186 339.46 -5.95%
2010-04-12 0 0.420 0.420 0.445 0.420 0.445 560,000 247,200 0.4414 360.9 360.9 382.4 360.9 382.4 652 379.36 0.00%
2010-04-09 0 0.420 0.400 0.420 0.410 0.430 1,520,000 646,000 0.4250 360.9 343.8 360.9 352.3 369.5 1,769 365.24 5.00%
2010-04-08 0 0.400 0.380 0.400 - - 0 0 - 343.8 326.6 343.8 - - 0 - -3.61%
2010-04-07 0 0.415 0.390 0.420 0.370 0.415 720,000 282,800 0.3928 356.6 335.2 360.9 318.0 356.6 838 337.55 6.41%
2010-04-01 0 0.390 0.375 0.400 0.375 0.390 160,000 61,200 0.3825 335.2 322.3 343.8 322.3 335.2 186 328.71 0.00%
2010-03-31 0 0.390 0.375 0.400 0.340 0.400 960,000 366,000 0.3813 335.2 322.3 343.8 292.2 343.8 1,117 327.64 1.30%
2010-03-30 0 0.385 0.370 0.385 - - 0 0 - 330.9 318.0 330.9 - - 0 - -2.53%
2010-03-29 0 0.395 0.360 0.395 0.395 0.395 80,000 31,600 0.3950 339.5 309.4 339.5 339.5 339.5 93 339.46 6.76%
2010-03-26 0 0.370 0.350 0.400 - - 0 0 - 318.0 300.8 343.8 - - 0 - 0.00%
2010-03-25 0 0.370 0.360 0.395 - - 0 0 - 318.0 309.4 339.5 - - 0 - 0.00%
2010-03-24 0 0.370 0.355 0.385 - - 0 0 - 318.0 305.1 330.9 - - 0 - 0.00%
2010-03-23 0 0.370 0.360 0.390 0.370 0.395 160,000 61,200 0.3825 318.0 309.4 335.2 318.0 339.5 186 328.71 -2.63%
2010-03-22 0 0.380 0.360 0.400 0.380 0.380 160,000 60,800 0.3800 326.6 309.4 343.8 326.6 326.6 186 326.56 2.70%
2010-03-19 0 0.370 0.355 0.395 0.370 0.370 160,000 59,200 0.3700 318.0 305.1 339.5 318.0 318.0 186 317.97 0.00%
2010-03-18 0 0.370 0.360 0.400 - - 0 0 - 318.0 309.4 343.8 - - 0 - 0.00%
2010-03-17 0 0.370 0.365 0.390 0.370 0.370 160,000 59,200 0.3700 318.0 313.7 335.2 318.0 318.0 186 317.97 -5.13%
2010-03-16 0 0.390 0.375 0.395 0.390 0.390 80,000 31,200 0.3900 335.2 322.3 339.5 335.2 335.2 93 335.16 4.00%
2010-03-15 0 0.375 0.375 0.400 0.375 0.380 640,000 246,000 0.3844 322.3 322.3 343.8 322.3 326.6 745 330.32 -3.85%
2010-03-12 0 0.390 0.385 0.430 - - 0 0 - 335.2 330.9 369.5 - - 0 - 0.00%
2010-03-11 0 0.390 0.390 0.420 0.390 0.390 240,000 93,600 0.3900 335.2 335.2 360.9 335.2 335.2 279 335.16 0.00%
2010-03-10 0 0.390 0.390 0.430 0.390 0.400 240,000 94,800 0.3950 335.2 335.2 369.5 335.2 343.8 279 339.46 -9.30%
2010-03-09 0 0.430 0.405 0.430 0.435 0.435 148,800 61,976 0.4165 369.5 348.0 369.5 373.8 373.8 173 357.94 2.38%
2010-03-08 0 0.420 0.415 0.420 0.360 0.465 4,640,000 1,966,000 0.4237 360.9 356.6 360.9 309.4 399.6 5,399 364.13 15.07%
2010-03-05 0 0.365 0.325 0.365 - - 0 0 - 313.7 279.3 313.7 - - 0 - 0.00%
2010-03-04 0 0.365 0.340 0.365 - - 0 0 - 313.7 292.2 313.7 - - 0 - 0.00%
2010-03-03 0 0.365 0.335 0.365 - - 0 0 - 313.7 287.9 313.7 - - 0 - -1.35%
2010-03-02 0 0.370 0.340 0.370 - - 0 0 - 318.0 292.2 318.0 - - 0 - 0.00%
2010-03-01 0 0.370 0.330 0.370 0.370 0.370 160,000 59,200 0.3700 318.0 283.6 318.0 318.0 318.0 186 317.97 0.00%
2010-02-26 0 0.370 0.340 0.370 - - 0 0 - 318.0 292.2 318.0 - - 0 - 0.00%
2010-02-25 0 0.370 0.350 0.370 0.370 0.370 240,000 88,800 0.3700 318.0 300.8 318.0 318.0 318.0 279 317.97 2.78%
2010-02-24 0 0.360 0.345 0.370 0.355 0.370 880,000 317,200 0.3605 309.4 296.5 318.0 305.1 318.0 1,024 309.77 4.35%
2010-02-23 0 0.345 0.320 0.350 - - 0 0 - 296.5 275.0 300.8 - - 0 - 0.00%
2010-02-22 0 0.345 0.335 0.350 0.330 0.345 880,000 292,400 0.3323 296.5 287.9 300.8 283.6 296.5 1,024 285.55 7.81%
2010-02-19 0 0.320 0.305 0.330 - - 0 0 - 275.0 262.1 283.6 - - 0 - 0.00%
2010-02-18 0 0.320 0.305 0.320 0.300 0.320 800,000 244,400 0.3055 275.0 262.1 275.0 257.8 275.0 931 262.54 -3.03%
2010-02-17 0 0.330 0.295 0.350 - - 0 0 - 283.6 253.5 300.8 - - 0 - 0.00%
2010-02-12 0 0.330 0.305 0.340 - - 0 0 - 283.6 262.1 292.2 - - 0 - 0.00%
2010-02-11 0 0.330 0.330 0.350 - - 0 0 - 283.6 283.6 300.8 - - 0 - 3.13%
2010-02-10 0 0.320 0.305 0.340 0.310 0.320 251,000 79,630 0.3173 275.0 262.1 292.2 266.4 275.0 292 272.64 -3.03%
2010-02-09 0 0.330 0.315 0.340 0.300 0.350 2,080,000 671,200 0.3227 283.6 270.7 292.2 257.8 300.8 2,420 277.32 -7.04%
2010-02-08 0 0.355 0.390 0.395 0.350 0.365 320,000 114,000 0.3563 305.1 335.2 339.5 300.8 313.7 372 306.15 9.23%
2010-02-05 0 0.325 0.325 0.360 0.325 0.335 960,000 314,800 0.3279 279.3 279.3 309.4 279.3 287.9 1,117 281.81 -5.80%
2010-02-04 0 0.345 0.340 0.370 0.345 0.350 160,000 55,600 0.3475 296.5 292.2 318.0 296.5 300.8 186 298.63 -9.21%
2010-02-03 0 0.380 0.365 0.390 0.360 0.380 320,000 118,400 0.3700 326.6 313.7 335.2 309.4 326.6 372 317.97 10.14%
2010-02-02 0 0.345 0.340 0.350 0.335 0.370 1,370,000 477,300 0.3484 296.5 292.2 300.8 287.9 318.0 1,594 299.40 -5.48%
2010-02-01 0 0.365 0.355 0.385 0.365 0.400 160,000 61,200 0.3825 313.7 305.1 330.9 313.7 343.8 186 328.71 1.39%
2010-01-29 0 0.360 0.365 0.370 0.360 0.360 720,000 259,200 0.3600 309.4 313.7 318.0 309.4 309.4 838 309.38 -8.86%
2010-01-28 0 0.395 0.395 0.400 0.360 0.435 2,960,000 1,164,000 0.3932 339.5 339.5 343.8 309.4 373.8 3,444 337.95 9.72%
2010-01-27 0 0.360 0.370 0.375 0.355 0.380 1,440,000 528,800 0.3672 309.4 318.0 322.3 305.1 326.6 1,676 315.58 -2.70%
2010-01-26 0 0.370 0.370 0.395 0.360 0.410 7,480,000 2,909,000 0.3889 318.0 318.0 339.5 309.4 352.3 8,704 334.22 4.23%
2010-01-25 0 0.355 0.335 0.370 0.285 0.400 10,821,600 3,830,760 0.3540 305.1 287.9 318.0 244.9 343.8 12,592 304.21 29.09%
2010-01-22 0 0.275 0.255 0.275 0.255 0.290 2,800,000 731,600 0.2613 236.3 219.1 236.3 219.1 249.2 3,258 224.54 14.58%
2010-01-21 0 0.240 0.221 0.240 0.244 0.244 80,000 19,520 0.2440 206.3 189.9 206.3 209.7 209.7 93 209.69 2.13%
2010-01-20 0 0.235 0.235 0.245 0.234 0.250 1,440,000 344,880 0.2395 202.0 202.0 210.5 201.1 214.8 1,676 205.82 -2.08%
2010-01-19 0 0.240 0.239 0.244 0.240 0.290 3,040,000 762,560 0.2508 206.3 205.4 209.7 206.3 249.2 3,537 215.57 -14.29%
2010-01-18 0 0.280 0.260 0.280 0.265 0.325 3,840,000 1,080,000 0.2813 240.6 223.4 240.6 227.7 279.3 4,468 241.70 -12.50%
2010-01-15 0 0.320 0.290 0.325 0.230 0.340 6,416,000 1,893,760 0.2952 275.0 249.2 279.3 197.7 292.2 7,466 253.66 39.13%
2010-01-14 0 0.230 0.220 0.230 0.212 0.232 560,000 124,560 0.2224 197.7 189.1 197.7 182.2 199.4 652 191.15 -0.43%
2010-01-13 0 0.231 0.219 0.245 0.196 0.237 4,080,000 909,120 0.2228 198.5 188.2 210.5 168.4 203.7 4,748 191.49 1.32%
2010-01-12 0 0.228 0.222 0.228 0.151 0.239 4,404,000 813,320 0.1847 195.9 190.8 195.9 129.8 205.4 5,125 158.71 58.33%
2010-01-11 0 0.144 0.144 0.154 0.140 0.143 240,000 33,840 0.1410 123.8 123.8 132.3 120.3 122.9 279 121.17 -8.86%
2010-01-08 0 0.158 0.141 0.165 0.158 0.158 80,000 12,640 0.1580 135.8 121.2 141.8 135.8 135.8 93 135.78 6.76%
2010-01-07 0 0.148 0.138 0.153 - - 0 0 - 127.2 118.6 131.5 - - 0 - 0.00%
2010-01-06 0 0.148 0.138 0.155 0.138 0.148 560,000 79,760 0.1424 127.2 118.6 133.2 118.6 127.2 652 122.40 12.12%
2010-01-05 0 0.132 0.131 0.145 0.132 0.132 91,000 11,902 0.1308 113.4 112.6 124.6 113.4 113.4 106 112.40 1.54%
2010-01-04 0 0.130 0.125 0.144 0.130 0.130 80,000 10,400 0.1300 111.7 107.4 123.8 111.7 111.7 93 111.72 0.00%
2009-12-31 0 0.130 0.122 0.147 - - 0 0 - 111.7 104.8 126.3 - - 0 - 0.00%
2009-12-30 0 0.130 0.124 0.135 - - 0 0 - 111.7 106.6 116.0 - - 0 - 0.00%
2009-12-29 0 0.130 0.123 0.130 0.130 0.130 80,000 10,400 0.1300 111.7 105.7 111.7 111.7 111.7 93 111.72 3.17%
2009-12-28 0 0.126 0.121 0.133 - - 0 0 - 108.3 104.0 114.3 - - 0 - 0.00%
2009-12-24 0 0.126 0.123 0.132 - - 0 0 - 108.3 105.7 113.4 - - 0 - 0.00%
2009-12-23 0 0.126 0.125 0.132 - - 0 0 - 108.3 107.4 113.4 - - 0 - 0.00%
2009-12-22 0 0.126 0.119 0.137 - - 0 0 - 108.3 102.3 117.7 - - 0 - 0.00%
2009-12-21 0 0.126 0.120 0.144 - - 0 0 - 108.3 103.1 123.8 - - 0 - 0.00%
2009-12-18 0 0.126 0.121 0.135 - - 0 0 - 108.3 104.0 116.0 - - 0 - 0.00%
2009-12-17 0 0.126 0.121 0.134 - - 0 0 - 108.3 104.0 115.2 - - 0 - 0.00%
2009-12-16 0 0.126 0.122 0.135 - - 0 0 - 108.3 104.8 116.0 - - 0 - 0.00%
2009-12-15 0 0.126 0.126 0.134 0.123 0.123 80,000 9,840 0.1230 108.3 108.3 115.2 105.7 105.7 93 105.70 -2.33%
2009-12-14 0 0.129 0.123 0.143 - - 0 0 - 110.9 105.7 122.9 - - 0 - 0.00%
2009-12-11 0 0.129 0.124 0.135 - - 0 0 - 110.9 106.6 116.0 - - 0 - 0.00%
2009-12-10 0 0.129 0.128 0.133 0.125 0.129 720,000 90,320 0.1254 110.9 110.0 114.3 107.4 110.9 838 107.80 -5.84%
2009-12-09 0 0.137 0.128 0.155 - - 0 0 - 117.7 110.0 133.2 - - 0 - 0.00%
2009-12-08 0 0.137 0.132 0.148 - - 0 0 - 117.7 113.4 127.2 - - 0 - 0.00%
2009-12-07 0 0.137 0.134 0.150 0.135 0.137 160,000 21,760 0.1360 117.7 115.2 128.9 116.0 117.7 186 116.88 4.58%
2009-12-04 0 0.131 0.131 0.150 - - 0 0 - 112.6 112.6 128.9 - - 0 - 0.77%
2009-12-03 0 0.130 0.124 0.150 - - 0 0 - 111.7 106.6 128.9 - - 0 - 0.00%
2009-12-02 0 0.130 0.130 0.154 0.130 0.133 160,000 21,040 0.1315 111.7 111.7 132.3 111.7 114.3 186 113.01 -13.33%
2009-12-01 0 0.150 0.125 0.150 - - 0 0 - 128.9 107.4 128.9 - - 0 - 0.00%
2009-11-30 0 0.150 0.130 0.150 - - 0 0 - 128.9 111.7 128.9 - - 0 - 0.00%
2009-11-27 0 0.150 0.125 0.150 - - 0 0 - 128.9 107.4 128.9 - - 0 - -2.60%
2009-11-26 0 0.154 0.128 0.154 - - 0 0 - 132.3 110.0 132.3 - - 0 - -0.65%
2009-11-25 0 0.155 0.130 0.160 - - 0 0 - 133.2 111.7 137.5 - - 0 - 0.00%
2009-11-24 0 0.155 0.132 0.160 - - 0 0 - 133.2 113.4 137.5 - - 0 - 0.00%
2009-11-23 0 0.155 0.132 0.155 - - 0 0 - 133.2 113.4 133.2 - - 0 - 0.00%
2009-11-20 0 0.155 0.132 0.155 - - 0 0 - 133.2 113.4 133.2 - - 0 - -1.27%
2009-11-19 0 0.157 0.141 0.157 0.154 0.160 160,000 25,120 0.1570 134.9 121.2 134.9 132.3 137.5 186 134.92 1.95%
2009-11-18 0 0.154 0.131 0.154 0.145 0.156 320,000 48,160 0.1505 132.3 112.6 132.3 124.6 134.1 372 129.34 10.00%
2009-11-17 0 0.140 0.124 0.160 - - 0 0 - 120.3 106.6 137.5 - - 0 - 0.00%
2009-11-16 0 0.140 0.123 0.148 - - 0 0 - 120.3 105.7 127.2 - - 0 - 0.00%
2009-11-13 0 0.140 0.127 0.160 - - 0 0 - 120.3 109.1 137.5 - - 0 - 0.00%
2009-11-12 0 0.140 0.128 0.160 - - 0 0 - 120.3 110.0 137.5 - - 0 - 0.00%
2009-11-11 0 0.140 0.125 - 0.140 0.140 160,000 22,320 0.1395 120.3 107.4 - 120.3 120.3 186 119.88 14.75%
2009-11-10 0 0.122 0.115 0.140 - - 0 0 - 104.8 98.83 120.3 - - 0 - 0.00%
2009-11-09 0 0.122 0.115 0.140 - - 0 0 - 104.8 98.83 120.3 - - 0 - 0.00%
2009-11-06 0 0.122 0.116 0.140 - - 0 0 - 104.8 99.69 120.3 - - 0 - 0.00%
2009-11-05 0 0.122 0.122 0.140 - - 0 0 - 104.8 104.8 120.3 - - 0 - 0.83%
2009-11-04 0 0.121 0.115 0.140 - - 0 0 - 104.0 98.83 120.3 - - 0 - 0.00%
2009-11-03 0 0.121 0.120 0.143 - - 0 0 - 104.0 103.1 122.9 - - 0 - 0.00%
2009-11-02 0 0.121 0.121 0.145 - - 0 0 - 104.0 104.0 124.6 - - 0 - 0.00%
2009-10-30 0 0.121 0.121 0.142 - - 0 0 - 104.0 104.0 122.0 - - 0 - 0.00%
2009-10-29 0 0.121 0.121 0.142 - - 0 0 - 104.0 104.0 122.0 - - 0 - 0.83%
2009-10-28 0 0.120 0.120 0.142 - - 0 0 - 103.1 103.1 122.0 - - 0 - 0.00%
2009-10-27 0 0.120 0.120 0.140 - - 0 0 - 103.1 103.1 120.3 - - 0 - 0.00%
2009-10-23 0 0.120 0.120 0.135 - - 0 0 - 103.1 103.1 116.0 - - 0 - 3.45%
2009-10-22 0 0.116 0.110 0.148 - - 0 0 - 99.69 94.53 127.2 - - 0 - 0.00%
2009-10-21 0 0.116 0.110 0.148 - - 0 0 - 99.69 94.53 127.2 - - 0 - 0.00%
2009-10-20 0 0.116 0.110 0.148 - - 0 0 - 99.69 94.53 127.2 - - 0 - 0.00%
2009-10-19 0 0.116 0.116 0.140 - - 0 0 - 99.69 99.69 120.3 - - 0 - 1.75%
2009-10-16 0 0.114 0.110 0.140 - - 0 0 - 97.97 94.53 120.3 - - 0 - 0.00%
2009-10-15 0 0.114 0.110 0.140 - - 0 0 - 97.97 94.53 120.3 - - 0 - 0.00%
2009-10-14 0 0.114 0.110 0.140 - - 0 0 - 97.97 94.53 120.3 - - 0 - 0.00%
2009-10-13 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-12 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-09 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-08 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-07 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-06 0 0.114 0.110 0.138 - - 32,000 3,200 0.1000 97.97 94.53 118.6 - - 37 85.938 0.00%
2009-10-05 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-10-02 0 0.114 0.110 0.130 - - 0 0 - 97.97 94.53 111.7 - - 0 - 0.00%
2009-09-30 0 0.114 0.110 0.157 - - 0 0 - 97.97 94.53 134.9 - - 0 - 0.00%
2009-09-29 0 0.114 0.110 0.138 - - 0 0 - 97.97 94.53 118.6 - - 0 - 0.00%
2009-09-28 0 0.114 0.114 0.200 0.113 0.113 80,000 9,040 0.1130 97.97 97.97 171.9 97.11 97.11 93 97.110 -2.56%
2009-09-25 0 0.117 0.108 0.138 - - 0 0 - 100.5 92.81 118.6 - - 0 - 0.00%
2009-09-24 0 0.117 0.112 0.135 - - 0 0 - 100.5 96.25 116.0 - - 0 - 0.00%
2009-09-23 0 0.117 0.111 0.138 - - 0 0 - 100.5 95.39 118.6 - - 0 - 0.00%
2009-09-22 0 0.117 0.117 0.138 0.115 0.115 80,000 9,200 0.1150 100.5 100.5 118.6 98.83 98.83 93 98.829 2.63%
2009-09-21 0 0.114 0.107 0.138 - - 0 0 - 97.97 91.95 118.6 - - 0 - 0.00%
2009-09-18 0 0.114 0.108 0.140 - - 0 0 - 97.97 92.81 120.3 - - 0 - 0.00%
2009-09-17 0 0.114 0.110 0.135 - - 0 0 - 97.97 94.53 116.0 - - 0 - 0.00%
2009-09-16 0 0.114 0.114 0.133 - - 0 0 - 97.97 97.97 114.3 - - 0 - 0.00%
2009-09-15 0 0.114 0.112 0.132 - - 0 0 - 97.97 96.25 113.4 - - 0 - 0.00%
2009-09-14 0 0.114 0.112 0.129 - - 0 0 - 97.97 96.25 110.9 - - 0 - 0.00%
2009-09-11 0 0.114 0.112 0.140 - - 0 0 - 97.97 96.25 120.3 - - 0 - 0.00%
2009-09-10 0 0.114 0.114 0.138 0.110 0.110 160,000 17,600 0.1100 97.97 97.97 118.6 94.53 94.53 186 94.532 -5.00%
2009-09-09 0 0.120 0.110 0.140 - - 0 0 - 103.1 94.53 120.3 - - 0 - 0.00%
2009-09-08 0 0.120 0.110 0.140 - - 0 0 - 103.1 94.53 120.3 - - 0 - 0.00%
2009-09-07 0 0.120 0.120 0.140 0.110 0.110 80,000 8,800 0.1100 103.1 103.1 120.3 94.53 94.53 93 94.532 0.00%
2009-09-04 0 0.120 0.109 0.138 - - 0 0 - 103.1 93.67 118.6 - - 0 - 0.00%
2009-09-03 0 0.120 0.106 0.140 - - 0 0 - 103.1 91.09 120.3 - - 0 - 0.00%
2009-09-02 0 0.120 0.108 0.138 - - 0 0 - 103.1 92.81 118.6 - - 0 - 0.00%
2009-09-01 0 0.120 0.108 0.140 - - 0 0 - 103.1 92.81 120.3 - - 0 - 0.00%
2009-08-31 0 0.120 0.111 0.190 - - 0 0 - 103.1 95.39 163.3 - - 0 - 0.00%
2009-08-28 0 0.120 0.110 0.135 - - 0 0 - 103.1 94.53 116.0 - - 0 - 0.00%
2009-08-27 0 0.120 0.111 0.135 - - 0 0 - 103.1 95.39 116.0 - - 0 - 0.00%
2009-08-26 0 0.120 0.112 0.135 - - 280,000 33,600 0.1200 103.1 96.25 116.0 - - 326 103.13 0.00%
2009-08-25 0 0.120 0.110 0.140 - - 0 0 - 103.1 94.53 120.3 - - 0 - 0.00%
2009-08-24 0 0.120 0.111 0.125 0.110 0.120 160,000 18,400 0.1150 103.1 95.39 107.4 94.53 103.1 186 98.829 8.11%
2009-08-21 0 0.111 0.107 0.120 - - 0 0 - 95.39 91.95 103.1 - - 0 - 0.00%
2009-08-20 0 0.111 0.110 0.128 0.106 0.112 480,000 52,640 0.1097 95.39 94.53 110.0 91.09 96.25 559 94.245 -0.89%
2009-08-19 0 0.112 0.110 0.127 0.111 0.120 240,000 27,440 0.1143 96.25 94.53 109.1 95.39 103.1 279 98.256 -15.79%
2009-08-18 0 0.133 0.117 0.133 0.137 0.138 160,000 22,000 0.1375 114.3 100.5 114.3 117.7 118.6 186 118.16 10.83%
2009-08-17 0 0.120 0.116 0.145 0.118 0.124 320,000 38,480 0.1203 103.1 99.69 124.6 101.4 106.6 372 103.34 -14.29%
2009-08-14 0 0.140 0.120 0.150 - - 0 0 - 120.3 103.1 128.9 - - 0 - 0.00%
2009-08-13 0 0.140 0.117 0.140 - - 0 0 - 120.3 100.5 120.3 - - 0 - -2.10%
2009-08-12 0 0.143 0.118 0.148 - - 0 0 - 122.9 101.4 127.2 - - 0 - 0.00%
2009-08-11 0 0.143 0.113 0.143 - - 0 0 - 122.9 97.11 122.9 - - 0 - 0.00%
2009-08-10 0 0.143 0.117 0.163 - - 0 0 - 122.9 100.5 140.1 - - 0 - 0.00%
2009-08-07 0 0.143 0.111 0.158 - - 0 0 - 122.9 95.39 135.8 - - 0 - 0.00%
2009-08-06 0 0.143 0.112 0.158 - - 0 0 - 122.9 96.25 135.8 - - 0 - 0.00%
2009-08-05 0 0.143 0.114 0.148 - - 0 0 - 122.9 97.97 127.2 - - 0 - 0.00%
2009-08-04 0 0.143 0.120 0.152 0.143 0.143 80,000 11,440 0.1430 122.9 103.1 130.6 122.9 122.9 93 122.89 7.52%
2009-08-03 0 0.133 0.114 0.148 - - 0 0 - 114.3 97.97 127.2 - - 0 - 0.00%
2009-07-31 0 0.133 0.113 0.139 - - 0 0 - 114.3 97.11 119.5 - - 0 - 0.00%
2009-07-30 0 0.133 0.113 0.143 - - 0 0 - 114.3 97.11 122.9 - - 0 - 0.00%
2009-07-29 0 0.133 0.115 0.146 - - 0 0 - 114.3 98.83 125.5 - - 0 - 0.00%
2009-07-28 0 0.133 0.114 0.133 - - 0 0 - 114.3 97.97 114.3 - - 0 - 0.00%
2009-07-27 0 0.133 0.118 0.160 0.133 0.133 160,000 21,280 0.1330 114.3 101.4 137.5 114.3 114.3 186 114.30 0.00%
2009-07-24 0 0.133 0.115 0.155 - - 0 0 - 114.3 98.83 133.2 - - 0 - 0.00%
2009-07-23 0 0.133 0.114 0.144 - - 0 0 - 114.3 97.97 123.8 - - 0 - 0.00%
2009-07-22 0 0.133 0.113 0.148 - - 0 0 - 114.3 97.11 127.2 - - 0 - 0.00%
2009-07-21 0 0.133 0.113 0.147 - - 0 0 - 114.3 97.11 126.3 - - 0 - 0.00%
2009-07-20 0 0.133 0.116 0.147 0.133 0.133 560,000 82,160 0.1467 114.3 99.69 126.3 114.3 114.3 652 126.08 0.00%
2009-07-17 0 0.133 0.113 0.152 - - 0 0 - 114.3 97.11 130.6 - - 0 - 0.00%
2009-07-16 0 0.133 0.113 0.150 - - 0 0 - 114.3 97.11 128.9 - - 0 - 0.00%
2009-07-15 0 0.133 0.110 0.150 - - 0 0 - 114.3 94.53 128.9 - - 0 - 0.00%
2009-07-14 0 0.133 0.113 0.148 - - 0 0 - 114.3 97.11 127.2 - - 0 - 0.00%
2009-07-13 0 0.133 0.110 0.148 - - 0 0 - 114.3 94.53 127.2 - - 0 - 0.00%
2009-07-10 0 0.133 0.110 0.144 - - 0 0 - 114.3 94.53 123.8 - - 0 - 0.00%
2009-07-09 0 0.133 0.110 0.148 - - 0 0 - 114.3 94.53 127.2 - - 0 - 0.00%
2009-07-08 0 0.133 0.110 0.145 - - 0 0 - 114.3 94.53 124.6 - - 0 - 0.00%
2009-07-07 0 0.133 0.110 0.145 - - 0 0 - 114.3 94.53 124.6 - - 0 - 0.00%
2009-07-06 0 0.133 0.115 0.159 0.133 0.133 80,000 10,640 0.1330 114.3 98.83 136.6 114.3 114.3 93 114.30 15.65%
2009-07-03 0 0.115 0.108 0.160 - - 0 0 - 98.83 92.81 137.5 - - 0 - 0.00%
2009-07-02 0 0.115 0.110 0.156 - - 0 0 - 98.83 94.53 134.1 - - 0 - 0.00%
2009-06-30 0 0.115 0.115 0.135 0.110 0.110 80,000 8,800 0.1100 98.83 98.83 116.0 94.53 94.53 93 94.532 -9.45%
2009-06-29 0 0.127 0.121 0.147 - - 0 0 - 109.1 104.0 126.3 - - 0 - 0.00%
2009-06-26 0 0.127 0.110 0.147 - - 0 0 - 109.1 94.53 126.3 - - 0 - 0.00%
2009-06-25 0 0.127 0.112 0.147 - - 0 0 - 109.1 96.25 126.3 - - 0 - 0.00%
2009-06-24 0 0.127 0.111 0.130 0.127 0.127 160,000 20,320 0.1270 109.1 95.39 111.7 109.1 109.1 186 109.14 4.10%
2009-06-23 0 0.122 0.118 0.130 0.121 0.130 880,000 112,400 0.1277 104.8 101.4 111.7 104.0 111.7 1,024 109.77 -11.59%
2009-06-22 0 0.138 0.137 0.140 0.120 0.140 2,960,000 384,160 0.1298 118.6 117.7 120.3 103.1 120.3 3,444 111.53 -13.75%
2009-06-19 0 0.160 0.090 0.160 0.160 0.160 80,000 12,800 0.1600 137.5 77.34 137.5 137.5 137.5 93 137.50 -8.05%
2009-06-18 0 0.174 0.160 0.176 0.174 0.174 132,800 21,840 0.1645 149.5 137.5 151.3 149.5 149.5 155 141.33 8.75%
2009-06-17 0 0.160 0.150 0.170 0.160 0.160 160,000 25,600 0.1600 137.5 128.9 146.1 137.5 137.5 186 137.50 0.00%
2009-06-16 0 0.160 0.153 0.160 0.138 0.179 640,000 103,600 0.1619 137.5 131.5 137.5 118.6 153.8 745 139.11 -15.79%
2009-06-15 0 0.190 0.177 0.193 0.137 0.206 7,520,000 1,337,440 0.1779 163.3 152.1 165.9 117.7 177.0 8,750 152.84 72.73%
2009-06-12 1 - - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2009-06-08 0 0.110 0.105 0.130 0.110 0.111 560,000 61,680 0.1101 94.53 90.23 111.7 94.53 95.39 652 94.655 0.00%
2009-06-05 0 0.110 0.097 0.129 0.092 0.113 560,000 56,560 0.1010 94.53 83.36 110.9 79.06 97.11 652 86.797 8.91%
2009-06-04 0 0.101 0.095 0.101 0.094 0.104 1,200,000 116,560 0.0971 86.80 81.64 86.80 80.78 89.38 1,396 83.474 12.22%
2009-06-03 0 0.090 0.090 0.104 0.089 0.120 1,440,000 148,720 0.1033 77.34 77.34 89.38 76.48 103.1 1,676 88.755 -7.22%
2009-06-02 0 0.097 0.097 0.121 0.085 0.130 1,600,000 157,680 0.0986 83.36 83.36 104.0 73.05 111.7 1,862 84.692 -11.82%
2009-06-01 0 0.110 0.092 - - - 0 0 - 94.53 79.06 - - - 0 - 0.00%
2009-05-29 0 0.110 0.093 - - - 0 0 - 94.53 79.92 - - - 0 - 0.00%
2009-05-27 0 0.110 0.110 0.140 0.110 0.110 80,000 8,800 0.1100 94.53 94.53 120.3 94.53 94.53 93 94.532 -8.33%
2009-05-26 0 0.120 0.101 0.143 0.082 0.130 383,600 39,535 0.1031 103.1 86.80 122.9 70.47 111.7 446 88.570 20.00%
2009-05-25 0 0.100 0.087 - - - 0 0 - 85.94 74.77 - - - 0 - 0.00%
2009-05-22 0 0.100 0.081 - - - 0 0 - 85.94 69.61 - - - 0 - 0.00%
2009-05-21 0 0.100 0.090 - - - 0 0 - 85.94 77.34 - - - 0 - 0.00%
2009-05-20 0 0.100 0.088 - - - 0 0 - 85.94 75.63 - - - 0 - 0.00%
2009-05-19 0 0.100 0.081 - 0.100 0.100 80,000 8,000 0.1000 85.94 69.61 - 85.94 85.94 93 85.938 0.00%
2009-05-18 0 0.100 0.082 - - - 0 0 - 85.94 70.47 - - - 0 - 0.00%
2009-05-15 0 0.100 0.091 - - - 0 0 - 85.94 78.20 - - - 0 - 0.00%
2009-05-14 0 0.100 0.080 - - - 0 0 - 85.94 68.75 - - - 0 - 0.00%
2009-05-13 0 0.100 0.080 - - - 0 0 - 85.94 68.75 - - - 0 - 0.00%
2009-05-12 0 0.100 0.080 - 0.100 0.100 80,000 8,000 0.1000 85.94 68.75 - 85.94 85.94 93 85.938 0.00%
2009-05-11 0 0.100 0.030 0.100 - - 400 32 0.0800 85.94 25.78 85.94 - - 0 68.750 0.00%
2009-05-08 0 0.100 0.083 0.100 0.100 0.100 160,000 16,000 0.1000 85.94 71.33 85.94 85.94 85.94 186 85.938 17.65%
2009-05-07 0 0.085 0.047 0.100 - - 0 0 - 73.05 40.39 85.94 - - 0 - 0.00%
2009-05-06 0 0.085 0.036 0.099 - - 0 0 - 73.05 30.94 85.08 - - 0 - 0.00%
2009-05-05 0 0.085 0.036 - - - 0 0 - 73.05 30.94 - - - 0 - 0.00%
2009-05-04 0 0.085 0.085 0.100 - - 0 0 - 73.05 73.05 85.94 - - 0 - 4.94%
2009-04-30 0 0.081 0.032 0.100 - - 0 0 - 69.61 27.50 85.94 - - 0 - 0.00%
2009-04-29 0 0.081 0.061 0.099 - - 0 0 - 69.61 52.42 85.08 - - 0 - 0.00%
2009-04-28 0 0.081 0.050 0.099 - - 0 0 - 69.61 42.97 85.08 - - 0 - 0.00%
2009-04-27 0 0.081 0.032 0.099 - - 0 0 - 69.61 27.50 85.08 - - 0 - 0.00%
2009-04-24 0 0.081 0.070 0.099 - - 0 0 - 69.61 60.16 85.08 - - 0 - 0.00%
2009-04-23 0 0.081 0.038 0.099 - - 0 0 - 69.61 32.66 85.08 - - 0 - 0.00%
2009-04-22 0 0.081 0.036 0.099 - - 0 0 - 69.61 30.94 85.08 - - 0 - 0.00%
2009-04-21 0 0.081 0.036 0.100 - - 0 0 - 69.61 30.94 85.94 - - 0 - 0.00%
2009-04-20 0 0.081 0.075 0.099 - - 0 0 - 69.61 64.45 85.08 - - 0 - 0.00%
2009-04-17 0 0.081 0.081 0.098 - - 0 0 - 69.61 69.61 84.22 - - 0 - 1.25%
2009-04-16 0 0.080 0.080 0.097 0.080 0.098 160,000 14,240 0.0890 68.75 68.75 83.36 68.75 84.22 186 76.485 0.00%
2009-04-15 0 0.080 0.075 0.098 - - 0 0 - 68.75 64.45 84.22 - - 0 - 0.00%
2009-04-14 0 0.080 0.072 0.097 - - 0 0 - 68.75 61.88 83.36 - - 0 - 0.00%
2009-04-09 0 0.080 0.046 0.087 - - 0 0 - 68.75 39.53 74.77 - - 0 - 0.00%
2009-04-08 0 0.080 0.042 0.091 - - 0 0 - 68.75 36.09 78.20 - - 0 - 0.00%
2009-04-07 0 0.080 0.080 0.088 0.080 0.080 80,000 6,400 0.0800 68.75 68.75 75.63 68.75 68.75 93 68.750 0.00%
2009-04-06 0 0.080 0.043 0.090 - - 0 0 - 68.75 36.95 77.34 - - 0 - 0.00%
2009-04-03 0 0.080 0.061 0.097 - - 0 0 - 68.75 52.42 83.36 - - 0 - 0.00%
2009-04-02 0 0.080 0.045 0.098 - - 0 0 - 68.75 38.67 84.22 - - 0 - 0.00%
2009-04-01 0 0.080 0.043 0.097 - - 0 0 - 68.75 36.95 83.36 - - 0 - 0.00%
2009-03-31 0 0.080 0.042 0.097 - - 0 0 - 68.75 36.09 83.36 - - 0 - 0.00%
2009-03-30 0 0.080 0.049 0.096 - - 0 0 - 68.75 42.11 82.50 - - 0 - 0.00%
2009-03-27 0 0.080 0.070 0.090 0.080 0.080 400,000 32,000 0.0800 68.75 60.16 77.34 68.75 68.75 465 68.750 -4.76%
2009-03-26 0 0.084 0.051 0.103 - - 0 0 - 72.19 43.83 88.52 - - 0 - 0.00%
2009-03-25 0 0.084 0.048 0.088 - - 0 0 - 72.19 41.25 75.63 - - 0 - 0.00%
2009-03-24 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-23 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-20 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-19 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-18 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-17 0 0.084 0.036 0.088 - - 0 0 - 72.19 30.94 75.63 - - 0 - 0.00%
2009-03-16 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-13 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-12 0 0.084 0.031 0.088 - - 0 0 - 72.19 26.64 75.63 - - 0 - 0.00%
2009-03-11 0 0.084 0.037 0.087 - - 0 0 - 72.19 31.80 74.77 - - 0 - 0.00%
2009-03-10 0 0.084 0.037 0.084 - - 0 0 - 72.19 31.80 72.19 - - 0 - 0.00%
2009-03-09 0 0.084 0.037 0.088 - - 0 0 - 72.19 31.80 75.63 - - 0 - 0.00%
2009-03-06 0 0.084 0.044 0.084 0.085 0.085 80,000 6,800 0.0850 72.19 37.81 72.19 73.05 73.05 93 73.047 2.44%
2009-03-05 0 0.082 0.034 0.090 - - 0 0 - 70.47 29.22 77.34 - - 0 - 0.00%
2009-03-04 0 0.082 - 0.090 - - 17,975 360 0.0200 70.47 - 77.34 - - 21 17.212 0.00%
2009-03-03 0 0.082 - 0.090 0.082 0.082 640,000 52,480 0.0820 70.47 - 77.34 70.47 70.47 745 70.469 3.80%
2009-03-02 0 0.079 - 0.098 - - 0 0 - 67.89 - 84.22 - - 0 - 0.00%
2009-02-27 0 0.079 0.070 0.099 - - 0 0 - 67.89 60.16 85.08 - - 0 - 0.00%
2009-02-26 0 0.079 0.070 0.099 - - 0 0 - 67.89 60.16 85.08 - - 0 - 0.00%
2009-02-25 0 0.079 0.070 0.099 - - 0 0 - 67.89 60.16 85.08 - - 0 - 0.00%
2009-02-24 0 0.079 0.070 0.099 - - 0 0 - 67.89 60.16 85.08 - - 0 - 0.00%
2009-02-23 0 0.079 0.070 0.098 - - 0 0 - 67.89 60.16 84.22 - - 0 - 0.00%
2009-02-20 0 0.079 0.070 0.099 - - 0 0 - 67.89 60.16 85.08 - - 0 - 0.00%
2009-02-19 0 0.079 0.070 0.098 - - 0 0 - 67.89 60.16 84.22 - - 0 - 0.00%
2009-02-18 0 0.079 0.053 0.098 - - 0 0 - 67.89 45.55 84.22 - - 0 - 0.00%
2009-02-17 0 0.079 0.042 0.096 - - 0 0 - 67.89 36.09 82.50 - - 0 - 0.00%
2009-02-16 0 0.079 0.042 0.098 - - 0 0 - 67.89 36.09 84.22 - - 0 - 0.00%
2009-02-13 0 0.079 0.046 0.098 - - 0 0 - 67.89 39.53 84.22 - - 0 - 0.00%
2009-02-12 0 0.079 0.042 0.096 - - 0 0 - 67.89 36.09 82.50 - - 0 - 0.00%
2009-02-11 0 0.079 0.042 0.094 - - 0 0 - 67.89 36.09 80.78 - - 0 - 0.00%
2009-02-10 0 0.079 0.042 0.098 - - 0 0 - 67.89 36.09 84.22 - - 0 - 0.00%
2009-02-09 0 0.079 0.043 0.096 - - 0 0 - 67.89 36.95 82.50 - - 0 - 0.00%
2009-02-06 0 0.079 0.046 0.079 - - 0 0 - 67.89 39.53 67.89 - - 0 - 0.00%
2009-02-05 0 0.079 0.042 0.085 - - 0 0 - 67.89 36.09 73.05 - - 0 - 0.00%
2009-02-04 0 0.079 0.042 0.085 - - 0 0 - 67.89 36.09 73.05 - - 0 - 0.00%
2009-02-03 0 0.079 0.044 0.096 - - 0 0 - 67.89 37.81 82.50 - - 0 - 0.00%
2009-02-02 0 0.079 0.042 0.094 - - 0 0 - 67.89 36.09 80.78 - - 0 - 0.00%
2009-01-30 0 0.079 0.042 0.096 - - 0 0 - 67.89 36.09 82.50 - - 0 - 0.00%
2009-01-29 0 0.079 0.042 0.080 - - 0 0 - 67.89 36.09 68.75 - - 0 - 0.00%
2009-01-23 0 0.079 0.042 0.090 - - 0 0 - 67.89 36.09 77.34 - - 0 - 0.00%
2009-01-22 0 0.079 0.042 0.092 - - 0 0 - 67.89 36.09 79.06 - - 0 - 0.00%
2009-01-21 0 0.079 0.041 0.086 - - 0 0 - 67.89 35.23 73.91 - - 0 - 0.00%
2009-01-20 0 0.079 0.053 0.088 - - 0 0 - 67.89 45.55 75.63 - - 0 - 0.00%
2009-01-19 0 0.079 0.041 0.088 - - 0 0 - 67.89 35.23 75.63 - - 0 - 0.00%
2009-01-16 0 0.079 - 0.098 - - 0 0 - 67.89 - 84.22 - - 0 - 0.00%
2009-01-15 0 0.079 0.070 0.098 - - 0 0 - 67.89 60.16 84.22 - - 0 - 0.00%
2009-01-14 0 0.079 0.051 0.096 - - 0 0 - 67.89 43.83 82.50 - - 0 - 0.00%
2009-01-13 0 0.079 0.051 0.096 - - 0 0 - 67.89 43.83 82.50 - - 0 - 0.00%
2009-01-12 0 0.079 0.051 0.096 - - 0 0 - 67.89 43.83 82.50 - - 0 - 0.00%
2009-01-09 0 0.079 0.052 0.109 - - 0 0 - 67.89 44.69 93.67 - - 0 - 0.00%
2009-01-08 0 0.079 0.053 0.105 - - 0 0 - 67.89 45.55 90.23 - - 0 - 0.00%
2009-01-07 0 0.079 0.071 0.094 0.078 0.079 240,000 18,800 0.0783 67.89 61.02 80.78 67.03 67.89 279 67.318 0.00%
2009-01-06 0 0.079 0.059 0.079 - - 0 0 - 67.89 50.70 67.89 - - 0 - 0.00%
2009-01-05 0 0.079 0.074 0.080 0.070 0.079 720,000 51,680 0.0718 67.89 63.59 68.75 60.16 67.89 838 61.684 -15.05%
2009-01-02 0 0.093 0.053 0.096 - - 0 0 - 79.92 45.55 82.50 - - 0 - 0.00%
2008-12-31 0 0.093 0.092 0.096 0.093 0.094 160,000 14,960 0.0935 79.92 79.06 82.50 79.92 80.78 186 80.352 0.00%
2008-12-30 0 0.093 0.071 0.107 - - 0 0 - 79.92 61.02 91.95 - - 0 - 0.00%
2008-12-29 0 0.093 0.068 0.110 - - 0 0 - 79.92 58.44 94.53 - - 0 - 0.00%
2008-12-24 0 0.093 0.066 0.112 - - 0 0 - 79.92 56.72 96.25 - - 0 - 0.00%
2008-12-23 0 0.093 0.066 0.112 - - 0 0 - 79.92 56.72 96.25 - - 0 - 0.00%
2008-12-22 0 0.093 0.070 0.095 - - 0 0 - 79.92 60.16 81.64 - - 0 - 0.00%
2008-12-19 0 0.093 0.070 0.112 - - 0 0 - 79.92 60.16 96.25 - - 0 - 0.00%
2008-12-18 0 0.093 0.069 0.113 - - 0 0 - 79.92 59.30 97.11 - - 0 - 0.00%
2008-12-17 0 0.093 0.070 0.099 - - 0 0 - 79.92 60.16 85.08 - - 0 - 0.00%
2008-12-16 0 0.093 0.075 0.093 - - 0 0 - 79.92 64.45 79.92 - - 0 - -6.06%
2008-12-15 0 0.099 0.080 0.099 0.099 0.100 720,000 71,920 0.0999 85.08 68.75 85.08 85.08 85.94 838 85.843 0.00%
2008-12-12 0 0.099 0.075 0.099 0.162 0.162 80,000 12,960 0.1620 85.08 64.45 85.08 139.2 139.2 93 139.22 41.43%
2008-12-11 0 0.070 0.057 0.139 0.070 0.070 3,040,000 212,800 0.0700 60.16 48.98 119.5 60.16 60.16 3,537 60.157 0.00%
2008-12-10 0 0.070 0.060 0.070 0.070 0.070 80,000 5,600 0.0700 60.16 51.56 60.16 60.16 60.16 93 60.157 -1.41%
2008-12-09 0 0.071 0.071 0.088 0.070 0.070 160,000 11,200 0.0700 61.02 61.02 75.63 60.16 60.16 186 60.157 -21.11%
2008-12-08 0 0.090 0.061 0.090 - - 0 0 - 77.34 52.42 77.34 - - 0 - 0.00%
2008-12-05 0 0.090 0.051 0.110 - - 0 0 - 77.34 43.83 94.53 - - 0 - 0.00%
2008-12-04 0 0.090 0.052 0.149 - - 0 0 - 77.34 44.69 128.0 - - 0 - 0.00%
2008-12-03 0 0.090 0.056 0.240 - - 0 0 - 77.34 48.13 206.3 - - 0 - 0.00%
2008-12-02 0 0.090 0.041 0.220 0.090 0.090 240,000 21,600 0.0900 77.34 35.23 189.1 77.34 77.34 279 77.344 0.00%
2008-12-01 0 0.090 0.100 0.199 0.090 0.090 160,000 14,400 0.0900 77.34 85.94 171.0 77.34 77.34 186 77.344 0.00%
2008-11-28 0 0.090 0.045 0.210 - - 0 0 - 77.34 38.67 180.5 - - 0 - 0.00%
2008-11-27 0 0.090 0.047 0.169 - - 0 0 - 77.34 40.39 145.2 - - 0 - 0.00%
2008-11-26 0 0.090 0.042 0.149 - - 0 0 - 77.34 36.09 128.0 - - 0 - 0.00%
2008-11-25 0 0.090 0.037 0.144 - - 0 0 - 77.34 31.80 123.8 - - 0 - 0.00%
2008-11-24 0 0.090 0.044 0.300 - - 0 0 - 77.34 37.81 257.8 - - 0 - 0.00%
2008-11-21 0 0.090 0.042 0.240 - - 0 0 - 77.34 36.09 206.3 - - 0 - 0.00%
2008-11-20 0 0.090 0.045 0.225 - - 0 0 - 77.34 38.67 193.4 - - 0 - 0.00%
2008-11-19 0 0.090 0.025 0.205 - - 0 0 - 77.34 21.48 176.2 - - 0 - 0.00%
2008-11-18 0 0.090 0.028 0.090 - - 0 0 - 77.34 24.06 77.34 - - 0 - 0.00%
2008-11-17 0 0.090 - 0.225 - - 0 0 - 77.34 - 193.4 - - 0 - 0.00%
2008-11-14 0 0.090 - 0.205 - - 0 0 - 77.34 - 176.2 - - 0 - 0.00%
2008-11-13 0 0.090 0.070 0.182 - - 0 0 - 77.34 60.16 156.4 - - 0 - 0.00%
2008-11-12 0 0.090 - 0.090 0.090 0.090 80,000 7,200 0.0900 77.34 - 77.34 77.34 77.34 93 77.344 -10.00%
2008-11-11 0 0.100 - 0.100 - - 0 0 - 85.94 - 85.94 - - 0 - 0.00%
2008-11-10 0 0.100 - 0.220 - - 0 0 - 85.94 - 189.1 - - 0 - 0.00%
2008-11-07 0 0.100 - 0.200 - - 0 0 - 85.94 - 171.9 - - 0 - 0.00%
2008-11-06 0 0.100 - 0.100 - - 0 0 - 85.94 - 85.94 - - 0 - -9.09%
2008-11-05 0 0.110 - 0.110 - - 0 0 - 94.53 - 94.53 - - 0 - -8.33%
2008-11-04 0 0.120 - 0.120 - - 0 0 - 103.1 - 103.1 - - 0 - -6.25%
2008-11-03 0 0.128 - 0.200 - - 0 0 - 110.0 - 171.9 - - 0 - 0.00%
2008-10-31 0 0.128 - 0.129 - - 0 0 - 110.0 - 110.9 - - 0 - 0.00%
2008-10-30 0 0.128 - 0.128 - - 0 0 - 110.0 - 110.0 - - 0 - -8.57%
2008-10-29 0 0.140 - 0.145 - - 0 0 - 120.3 - 124.6 - - 0 - 0.00%
2008-10-28 0 0.140 - 0.140 - - 0 0 - 120.3 - 120.3 - - 0 - 0.00%
2008-10-27 0 0.140 - 0.140 - - 0 0 - 120.3 - 120.3 - - 0 - 0.00%
2008-10-24 0 0.140 - 0.140 - - 0 0 - 120.3 - 120.3 - - 0 - -3.45%
2008-10-23 0 0.145 - 0.145 - - 0 0 - 124.6 - 124.6 - - 0 - 0.00%
2008-10-22 0 0.145 0.094 0.145 - - 0 0 - 124.6 80.78 124.6 - - 0 - 0.00%
2008-10-21 0 0.145 0.088 0.146 - - 0 0 - 124.6 75.63 125.5 - - 0 - 0.00%
2008-10-20 0 0.145 0.087 0.150 - - 0 0 - 124.6 74.77 128.9 - - 0 - 0.00%
2008-10-17 0 0.145 0.089 0.150 - - 0 0 - 124.6 76.48 128.9 - - 0 - 0.00%
2008-10-16 0 0.145 0.095 0.146 - - 0 0 - 124.6 81.64 125.5 - - 0 - 0.00%
2008-10-15 0 0.145 0.104 0.146 - - 0 0 - 124.6 89.38 125.5 - - 0 - 0.00%
2008-10-14 0 0.145 0.096 0.249 - - 0 0 - 124.6 82.50 214.0 - - 0 - 0.00%
2008-10-13 0 0.145 0.084 0.250 - - 0 0 - 124.6 72.19 214.8 - - 0 - 0.00%
2008-10-10 0 0.145 0.065 0.240 - - 0 0 - 124.6 55.86 206.3 - - 0 - 0.00%
2008-10-09 0 0.145 0.068 0.220 - - 0 0 - 124.6 58.44 189.1 - - 0 - 0.00%
2008-10-08 0 0.145 0.051 0.200 - - 0 0 - 124.6 43.83 171.9 - - 0 - 0.00%
2008-10-06 0 0.145 0.059 0.145 - - 0 0 - 124.6 50.70 124.6 - - 0 - -2.03%
2008-10-03 0 0.148 - - - - 0 0 - 127.2 - - - - 0 - 0.00%
2008-10-02 0 0.148 - 0.150 - - 0 0 - 127.2 - 128.9 - - 0 - 0.00%
2008-09-30 0 0.148 - 0.148 - - 0 0 - 127.2 - 127.2 - - 0 - 0.00%
2008-09-29 0 0.148 - 0.220 - - 0 0 - 127.2 - 189.1 - - 0 - 0.00%
2008-09-26 0 0.148 - 0.148 - - 0 0 - 127.2 - 127.2 - - 0 - -10.30%
2008-09-25 0 0.165 - 0.165 - - 0 0 - 141.8 - 141.8 - - 0 - 0.00%
2008-09-24 0 0.165 - 0.189 - - 0 0 - 141.8 - 162.4 - - 0 - 0.00%
2008-09-23 0 0.165 - 0.219 - - 0 0 - 141.8 - 188.2 - - 0 - 0.00%
2008-09-22 0 0.165 - 0.165 - - 0 0 - 141.8 - 141.8 - - 0 - -9.34%
2008-09-19 0 0.182 - 0.182 - - 0 0 - 156.4 - 156.4 - - 0 - 0.00%
2008-09-18 0 0.182 - 0.203 - - 0 0 - 156.4 - 174.5 - - 0 - 0.00%
2008-09-17 0 0.182 - 0.209 - - 0 0 - 156.4 - 179.6 - - 0 - 0.00%
2008-09-16 0 0.182 - 0.199 - - 0 0 - 156.4 - 171.0 - - 0 - 0.00%
2008-09-12 0 0.182 - 0.219 - - 0 0 - 156.4 - 188.2 - - 0 - 0.00%
2008-09-11 0 0.182 - 0.203 - - 0 0 - 156.4 - 174.5 - - 0 - 0.00%
2008-09-10 0 0.182 - 0.205 - - 0 0 - 156.4 - 176.2 - - 0 - 0.00%
2008-09-09 0 0.182 - 0.245 - - 0 0 - 156.4 - 210.5 - - 0 - 0.00%
2008-09-08 0 0.182 - 0.204 - - 0 0 - 156.4 - 175.3 - - 0 - 0.00%
2008-09-05 0 0.182 - 0.204 - - 8,000 1,200 0.1500 156.4 - 175.3 - - 9 128.91 0.00%
2008-09-04 0 0.182 - 0.250 - - 0 0 - 156.4 - 214.8 - - 0 - 0.00%
2008-09-03 0 0.182 - 0.250 - - 0 0 - 156.4 - 214.8 - - 0 - 0.00%
2008-09-02 0 0.182 - 0.240 - - 0 0 - 156.4 - 206.3 - - 0 - 0.00%
2008-09-01 0 0.182 - 0.219 - - 0 0 - 156.4 - 188.2 - - 0 - 0.00%
2008-08-29 0 0.182 - 0.245 - - 0 0 - 156.4 - 210.5 - - 0 - 0.00%
2008-08-28 0 0.182 - 0.204 - - 0 0 - 156.4 - 175.3 - - 0 - 0.00%
2008-08-27 0 0.182 - 0.204 - - 0 0 - 156.4 - 175.3 - - 0 - 0.00%
2008-08-26 0 0.182 - 0.204 - - 0 0 - 156.4 - 175.3 - - 0 - 0.00%
2008-08-25 0 0.182 - 0.204 - - 0 0 - 156.4 - 175.3 - - 0 - 0.00%
2008-08-21 0 0.182 - 0.203 - - 0 0 - 156.4 - 174.5 - - 0 - 0.00%
2008-08-20 0 0.182 - 0.199 - - 0 0 - 156.4 - 171.0 - - 0 - 0.00%
2008-08-19 0 0.182 - 0.199 - - 0 0 - 156.4 - 171.0 - - 0 - 0.00%
2008-08-18 0 0.182 0.120 0.184 0.182 0.182 160,000 29,120 0.1820 156.4 103.1 158.1 156.4 156.4 186 156.41 10.30%
2008-08-15 0 0.165 0.123 - - - 0 0 - 141.8 105.7 - - - 0 - 0.00%
2008-08-14 0 0.165 0.092 - - - 0 0 - 141.8 79.06 - - - 0 - 0.00%
2008-08-13 0 0.165 0.110 - - - 0 0 - 141.8 94.53 - - - 0 - 0.00%
2008-08-12 0 0.165 0.094 0.180 - - 0 0 - 141.8 80.78 154.7 - - 0 - 0.00%
2008-08-11 0 0.165 0.086 - - - 0 0 - 141.8 73.91 - - - 0 - 0.00%
2008-08-08 0 0.165 0.096 - - - 0 0 - 141.8 82.50 - - - 0 - 0.00%
2008-08-07 0 0.165 0.110 - - - 0 0 - 141.8 94.53 - - - 0 - 0.00%
2008-08-05 0 0.165 0.093 - - - 0 0 - 141.8 79.92 - - - 0 - 0.00%
2008-08-04 0 0.165 0.082 0.210 - - 0 0 - 141.8 70.47 180.5 - - 0 - 0.00%
2008-08-01 0 0.165 0.096 0.230 - - 0 0 - 141.8 82.50 197.7 - - 0 - 0.00%
2008-07-31 0 0.165 0.082 - - - 0 0 - 141.8 70.47 - - - 0 - 0.00%
2008-07-30 0 0.165 0.082 - - - 0 0 - 141.8 70.47 - - - 0 - 0.00%
2008-07-29 0 0.165 0.080 - - - 0 0 - 141.8 68.75 - - - 0 - 0.00%
2008-07-28 0 0.165 0.080 0.185 0.165 0.165 80,000 13,200 0.1650 141.8 68.75 159.0 141.8 141.8 93 141.80 3.13%
2008-07-25 0 0.160 0.080 - - - 0 0 - 137.5 68.75 - - - 0 - 0.00%
2008-07-24 0 0.160 - 0.180 - - 0 0 - 137.5 - 154.7 - - 0 - 0.00%
2008-07-23 0 0.160 0.136 0.160 0.155 0.160 1,040,000 165,600 0.1592 137.5 116.9 137.5 133.2 137.5 1,210 136.84 0.00%
2008-07-22 0 0.160 0.160 - - - 0 0 - 137.5 137.5 - - - 0 - 0.00%
2008-07-21 0 0.160 0.160 - - - 0 0 - 137.5 137.5 - - - 0 - 0.00%
2008-07-18 0 0.160 0.155 - - - 0 0 - 137.5 133.2 - - - 0 - 0.00%
2008-07-17 0 0.160 0.155 - - - 0 0 - 137.5 133.2 - - - 0 - 0.00%
2008-07-16 0 0.160 0.144 - - - 0 0 - 137.5 123.8 - - - 0 - 0.00%
2008-07-15 0 0.160 0.144 0.184 0.160 0.160 80,000 12,800 0.1600 137.5 123.8 158.1 137.5 137.5 93 137.50 -11.11%
2008-07-14 0 0.180 0.160 0.200 - - 0 0 - 154.7 137.5 171.9 - - 0 - 0.00%
2008-07-11 0 0.180 0.160 0.260 - - 0 0 - 154.7 137.5 223.4 - - 0 - 0.00%
2008-07-10 0 0.180 0.160 0.200 - - 0 0 - 154.7 137.5 171.9 - - 0 - 0.00%
2008-07-09 0 0.180 0.160 - - - 0 0 - 154.7 137.5 - - - 0 - 0.00%
2008-07-08 0 0.180 0.160 0.200 - - 0 0 - 154.7 137.5 171.9 - - 0 - 0.00%
2008-07-07 0 0.180 0.160 0.180 - - 0 0 - 154.7 137.5 154.7 - - 0 - 0.00%
2008-07-04 0 0.180 0.170 - - - 0 0 - 154.7 146.1 - - - 0 - 0.00%
2008-07-03 0 0.180 0.167 0.190 - - 0 0 - 154.7 143.5 163.3 - - 0 - 0.00%
2008-07-02 0 0.180 0.160 0.200 0.180 0.180 128,000 21,600 0.1688 154.7 137.5 171.9 154.7 154.7 149 145.02 0.00%
2008-06-30 0 0.180 0.173 - - - 80,000 13,760 0.1720 154.7 148.7 - - - 93 147.81 0.00%
2008-06-27 0 0.180 0.172 0.180 - - 80,000 14,400 0.1800 154.7 147.8 154.7 - - 93 154.69 -14.29%
2008-06-26 0 0.210 0.180 0.210 0.210 0.210 80,000 16,800 0.2100 180.5 154.7 180.5 180.5 180.5 93 180.47 0.00%
2008-06-25 0 0.210 0.150 0.210 - - 0 0 - 180.5 128.9 180.5 - - 0 - 0.00%
2008-06-24 0 0.210 0.170 0.210 0.210 0.210 160,000 33,600 0.2100 180.5 146.1 180.5 180.5 180.5 186 180.47 10.53%
2008-06-23 0 0.190 0.150 0.190 - - 0 0 - 163.3 128.9 163.3 - - 0 - 0.00%
2008-06-20 0 0.190 0.150 0.190 - - 0 0 - 163.3 128.9 163.3 - - 0 - 0.00%
2008-06-19 0 0.190 0.160 0.190 - - 0 0 - 163.3 137.5 163.3 - - 0 - 0.00%
2008-06-18 0 0.190 0.170 0.190 0.190 0.190 240,000 45,600 0.1900 163.3 146.1 163.3 163.3 163.3 279 163.28 0.00%
2008-06-17 0 0.190 0.170 0.190 0.190 0.190 80,000 15,200 0.1900 163.3 146.1 163.3 163.3 163.3 93 163.28 0.00%
2008-06-16 0 0.190 0.170 0.190 - - 0 0 - 163.3 146.1 163.3 - - 0 - 0.00%
2008-06-13 0 0.190 0.131 0.200 0.190 0.190 160,000 30,400 0.1900 163.3 112.6 171.9 163.3 163.3 186 163.28 7.34%
2008-06-12 0 0.177 0.177 0.190 - - 0 0 - 152.1 152.1 163.3 - - 0 - 0.57%
2008-06-11 0 0.176 0.134 0.200 0.176 0.200 160,000 30,080 0.1880 151.3 115.2 171.9 151.3 171.9 186 161.56 -12.00%
2008-06-10 0 0.200 0.125 0.200 0.200 0.220 160,000 33,600 0.2100 171.9 107.4 171.9 171.9 189.1 186 180.47 42.86%
2008-06-06 0 0.140 0.097 - - - 0 0 - 120.3 83.36 - - - 0 - 0.00%
2008-06-05 0 0.140 0.101 - - - 0 0 - 120.3 86.80 - - - 0 - 0.00%
2008-06-04 0 0.140 0.090 - - - 0 0 - 120.3 77.34 - - - 0 - 0.00%
2008-06-03 0 0.140 0.083 - - - 0 0 - 120.3 71.33 - - - 0 - 0.00%
2008-06-02 0 0.140 0.093 - - - 0 0 - 120.3 79.92 - - - 0 - 0.00%
2008-05-30 0 0.140 0.098 - - - 0 0 - 120.3 84.22 - - - 0 - 0.00%
2008-05-29 0 0.140 0.096 - - - 0 0 - 120.3 82.50 - - - 0 - 0.00%
2008-05-28 0 0.140 0.090 - - - 0 0 - 120.3 77.34 - - - 0 - 0.00%
2008-05-27 0 0.140 0.090 - - - 0 0 - 120.3 77.34 - - - 0 - 0.00%
2008-05-26 0 0.140 0.090 - - - 0 0 - 120.3 77.34 - - - 0 - 0.00%
2008-05-23 0 0.140 0.085 - - - 0 0 - 120.3 73.05 - - - 0 - 0.00%
2008-05-22 0 0.140 0.090 - - - 0 0 - 120.3 77.34 - - - 0 - 0.00%
2008-05-21 0 0.140 0.086 - - - 0 0 - 120.3 73.91 - - - 0 - 0.00%
2008-05-20 0 0.140 0.121 - - - 0 0 - 120.3 104.0 - - - 0 - 0.00%
2008-05-19 0 0.140 0.121 - - - 0 0 - 120.3 104.0 - - - 0 - 0.00%
2008-05-16 0 0.140 0.140 - 0.130 0.130 160,000 20,800 0.1300 120.3 120.3 - 111.7 111.7 186 111.72 0.00%
2008-05-15 0 0.140 0.121 - - - 0 0 - 120.3 104.0 - - - 0 - 0.00%
2008-05-14 0 0.140 0.130 - - - 0 0 - 120.3 111.7 - - - 0 - 0.00%
2008-05-13 0 0.140 0.130 - - - 0 0 - 120.3 111.7 - - - 0 - 0.00%
2008-05-09 0 0.140 0.104 - - - 0 0 - 120.3 89.38 - - - 0 - 0.00%
2008-05-08 0 0.140 0.121 - - - 0 0 - 120.3 104.0 - - - 0 - 0.00%
2008-05-07 0 0.140 0.133 - 0.139 0.140 2,240,000 313,440 0.1399 120.3 114.3 - 119.5 120.3 2,607 120.25 0.00%
2008-05-06 0 0.140 0.131 0.179 - - 0 0 - 120.3 112.6 153.8 - - 0 - 0.00%
2008-05-05 0 0.140 0.124 0.185 - - 0 0 - 120.3 106.6 159.0 - - 0 - 0.00%
2008-05-02 0 0.140 0.123 0.189 0.140 0.141 240,000 33,760 0.1407 120.3 105.7 162.4 120.3 121.2 279 120.89 0.00%
2008-04-30 0 0.140 0.121 0.190 - - 0 0 - 120.3 104.0 163.3 - - 0 - 0.00%
2008-04-29 0 0.140 0.116 0.175 - - 0 0 - 120.3 99.69 150.4 - - 0 - 0.00%
2008-04-28 0 0.140 0.121 0.175 - - 0 0 - 120.3 104.0 150.4 - - 0 - 0.00%
2008-04-25 0 0.140 0.136 0.177 0.140 0.140 80,000 11,200 0.1400 120.3 116.9 152.1 120.3 120.3 93 120.31 -3.45%
2008-04-24 0 0.145 0.133 0.190 - - 0 0 - 124.6 114.3 163.3 - - 0 - 0.00%
2008-04-23 0 0.145 0.145 0.195 0.131 0.145 240,000 32,560 0.1357 124.6 124.6 167.6 112.6 124.6 279 116.59 -5.23%
2008-04-22 0 0.153 0.121 - - - 0 0 - 131.5 104.0 - - - 0 - 0.00%
2008-04-21 0 0.153 0.136 - - - 0 0 - 131.5 116.9 - - - 0 - 0.00%
2008-04-18 0 0.153 0.145 - - - 160,000 24,000 0.1500 131.5 124.6 - - - 186 128.91 0.00%
2008-04-17 0 0.153 0.153 0.190 0.152 0.152 400,000 60,800 0.1520 131.5 131.5 163.3 130.6 130.6 465 130.63 -10.00%
2008-04-16 0 0.170 0.147 - - - 0 0 - 146.1 126.3 - - - 0 - 0.00%
2008-04-15 0 0.170 0.141 0.190 - - 0 0 - 146.1 121.2 163.3 - - 0 - 0.00%
2008-04-14 0 0.170 0.137 - - - 0 0 - 146.1 117.7 - - - 0 - 0.00%
2008-04-11 0 0.170 0.115 0.180 - - 0 0 - 146.1 98.83 154.7 - - 0 - 0.00%
2008-04-10 0 0.170 0.120 - - - 0 0 - 146.1 103.1 - - - 0 - 0.00%
2008-04-09 0 0.170 0.119 - - - 0 0 - 146.1 102.3 - - - 0 - 0.00%
2008-04-08 0 0.170 0.142 0.190 - - 0 0 - 146.1 122.0 163.3 - - 0 - 0.00%
2008-04-07 0 0.170 0.156 0.195 0.170 0.199 640,000 119,120 0.1861 146.1 134.1 167.6 146.1 171.0 745 159.95 -10.53%
2008-04-03 0 0.190 0.108 0.200 - - 0 0 - 163.3 92.81 171.9 - - 0 - 0.00%
2008-04-02 0 0.190 0.116 0.190 - - 0 0 - 163.3 99.69 163.3 - - 0 - -5.00%
2008-04-01 0 0.200 0.127 0.200 - - 0 0 - 171.9 109.1 171.9 - - 0 - 0.00%
2008-03-31 0 0.200 0.101 0.200 - - 0 0 - 171.9 86.80 171.9 - - 0 - 0.00%
2008-03-28 0 0.200 0.103 0.200 0.200 0.200 80,000 16,000 0.2000 171.9 88.52 171.9 171.9 171.9 93 171.88 2.56%
2008-03-27 0 0.195 0.123 0.195 - - 0 0 - 167.6 105.7 167.6 - - 0 - 0.00%
2008-03-26 0 0.195 0.140 0.210 0.195 0.195 640,000 124,800 0.1950 167.6 120.3 180.5 167.6 167.6 745 167.58 2.63%
2008-03-25 0 0.190 0.145 0.200 0.110 0.190 400,000 58,400 0.1460 163.3 124.6 171.9 94.53 163.3 465 125.47 0.00%
2008-03-20 0 0.190 0.100 - - - 0 0 - 163.3 85.94 - - - 0 - 0.00%
2008-03-19 0 0.190 0.100 0.210 - - 0 0 - 163.3 85.94 180.5 - - 0 - 0.00%
2008-03-18 0 0.190 0.140 0.210 - - 0 0 - 163.3 120.3 180.5 - - 0 - 0.00%
2008-03-17 0 0.190 0.141 0.210 - - 0 0 - 163.3 121.2 180.5 - - 0 - 0.00%
2008-03-14 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-03-13 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-03-12 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-03-11 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-03-10 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-03-07 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-03-06 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-03-05 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-03-04 0 0.190 0.122 0.200 - - 0 0 - 163.3 104.8 171.9 - - 0 - 0.00%
2008-03-03 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-02-29 0 0.190 0.141 0.200 - - 24,430 4,642 0.1900 163.3 121.2 171.9 - - 28 163.29 0.00%
2008-02-28 0 0.190 0.180 0.200 - - 0 0 - 163.3 154.7 171.9 - - 0 - 0.00%
2008-02-27 0 0.190 0.143 0.200 - - 0 0 - 163.3 122.9 171.9 - - 0 - 0.00%
2008-02-26 0 0.190 0.141 0.200 - - 0 0 - 163.3 121.2 171.9 - - 0 - 0.00%
2008-02-25 0 0.190 0.170 0.200 - - 0 0 - 163.3 146.1 171.9 - - 0 - 0.00%
2008-02-22 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-02-21 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-02-20 0 0.190 0.141 - - - 0 0 - 163.3 121.2 - - - 0 - 0.00%
2008-02-19 0 0.190 0.120 - - - 0 0 - 163.3 103.1 - - - 0 - 0.00%
2008-02-18 0 0.190 0.172 0.230 0.190 0.190 80,000 15,200 0.1900 163.3 147.8 197.7 163.3 163.3 93 163.28 -9.52%
2008-02-15 0 0.210 0.120 - - - 0 0 - 180.5 103.1 - - - 0 - 0.00%
2008-02-14 0 0.210 0.124 0.220 - - 0 0 - 180.5 106.6 189.1 - - 0 - 0.00%
2008-02-13 0 0.210 0.181 0.220 - - 0 0 - 180.5 155.5 189.1 - - 0 - 0.00%
2008-02-12 0 0.210 0.180 0.210 0.200 0.210 320,000 65,600 0.2050 180.5 154.7 180.5 171.9 180.5 372 176.17 5.00%
2008-02-11 0 0.200 0.161 0.210 - - 0 0 - 171.9 138.4 180.5 - - 0 - 0.00%
2008-02-06 0 0.200 0.160 0.210 - - 0 0 - 171.9 137.5 180.5 - - 0 - 0.00%
2008-02-05 0 0.200 0.150 0.210 0.200 0.200 80,000 16,000 0.2000 171.9 128.9 180.5 171.9 171.9 93 171.88 4.17%
2008-02-04 0 0.192 0.120 0.210 - - 0 0 - 165.0 103.1 180.5 - - 0 - 0.00%
2008-02-01 0 0.192 0.120 0.200 - - 0 0 - 165.0 103.1 171.9 - - 0 - 0.00%
2008-01-31 0 0.192 0.120 0.192 - - 0 0 - 165.0 103.1 165.0 - - 0 - 0.00%
2008-01-30 0 0.192 0.125 0.210 0.192 0.192 400,000 76,800 0.1920 165.0 107.4 180.5 165.0 165.0 465 165.00 0.00%
2008-01-29 0 0.192 0.120 0.212 - - 0 0 - 165.0 103.1 182.2 - - 0 - 0.00%
2008-01-28 0 0.192 0.120 0.210 0.192 0.192 160,000 30,720 0.1920 165.0 103.1 180.5 165.0 165.0 186 165.00 -4.00%
2008-01-25 0 0.200 0.180 0.210 - - 0 0 - 171.9 154.7 180.5 - - 0 - 0.00%
2008-01-24 0 0.200 0.120 0.210 - - 0 0 - 171.9 103.1 180.5 - - 0 - 0.00%
2008-01-23 0 0.200 0.120 0.220 - - 0 0 - 171.9 103.1 189.1 - - 0 - 0.00%
2008-01-22 0 0.200 0.130 0.210 - - 0 0 - 171.9 111.7 180.5 - - 0 - 0.00%
2008-01-21 0 0.200 0.130 0.220 - - 0 0 - 171.9 111.7 189.1 - - 0 - 0.00%
2008-01-18 0 0.200 0.191 0.200 0.200 0.220 320,000 65,600 0.2050 171.9 164.1 171.9 171.9 189.1 372 176.17 -4.76%
2008-01-17 0 0.210 0.190 0.220 0.210 0.210 80,000 16,800 0.2100 180.5 163.3 189.1 180.5 180.5 93 180.47 5.00%
2008-01-16 0 0.200 0.180 0.210 0.200 0.200 160,000 32,000 0.2000 171.9 154.7 180.5 171.9 171.9 186 171.88 0.00%
2008-01-15 0 0.200 0.200 0.212 0.200 0.200 320,000 64,000 0.2000 171.9 171.9 182.2 171.9 171.9 372 171.88 0.00%
2008-01-14 0 0.200 0.200 0.220 0.200 0.200 80,000 16,000 0.2000 171.9 171.9 189.1 171.9 171.9 93 171.88 -4.76%
2008-01-11 0 0.210 0.210 0.230 0.210 0.210 640,000 134,400 0.2100 180.5 180.5 197.7 180.5 180.5 745 180.47 -8.70%
2008-01-10 0 0.230 0.180 0.250 - - 0 0 - 197.7 154.7 214.8 - - 0 - 0.00%
2008-01-09 0 0.230 0.210 0.240 - - 0 0 - 197.7 180.5 206.3 - - 0 - 0.00%
2008-01-08 0 0.230 0.210 0.240 0.230 0.230 160,000 36,800 0.2300 197.7 180.5 206.3 197.7 197.7 186 197.66 -4.17%
2008-01-07 0 0.240 0.210 0.250 - - 0 0 - 206.3 180.5 214.8 - - 0 - 0.00%
2008-01-04 0 0.240 0.200 0.250 0.240 0.240 160,000 38,400 0.2400 206.3 171.9 214.8 206.3 206.3 186 206.25 9.09%
2008-01-03 0 0.220 0.220 0.250 0.210 0.210 160,000 33,600 0.2100 189.1 189.1 214.8 180.5 180.5 186 180.47 0.00%
2008-01-02 0 0.220 0.220 0.240 - - 0 0 - 189.1 189.1 206.3 - - 0 - 0.00%
2007-12-31 0 0.220 0.220 0.295 0.220 0.220 80,000 17,600 0.2200 189.1 189.1 253.5 189.1 189.1 93 189.06 -8.33%
2007-12-28 0 0.240 0.240 0.295 0.240 0.250 240,000 59,200 0.2467 206.3 206.3 253.5 206.3 214.8 279 211.98 0.84%
2007-12-27 0 0.238 0.221 0.250 - - 0 0 - 204.5 189.9 214.8 - - 0 - 0.00%
2007-12-24 0 0.238 0.220 0.285 - - 0 0 - 204.5 189.1 244.9 - - 0 - 0.00%
2007-12-21 0 0.238 0.220 0.290 - - 0 0 - 204.5 189.1 249.2 - - 0 - 0.00%
2007-12-20 0 0.238 0.221 0.290 - - 0 0 - 204.5 189.9 249.2 - - 0 - 0.00%
2007-12-19 0 0.238 0.200 - - - 0 0 - 204.5 171.9 - - - 0 - 0.00%
2007-12-18 0 0.238 0.200 0.238 - - 0 0 - 204.5 171.9 204.5 - - 0 - 0.00%
2007-12-17 0 0.238 0.200 0.280 - - 0 0 - 204.5 171.9 240.6 - - 0 - 0.00%
2007-12-14 0 0.238 0.210 0.280 0.238 0.238 160,000 38,080 0.2380 204.5 180.5 240.6 204.5 204.5 186 204.53 0.00%
2007-12-13 0 0.238 0.213 0.320 0.210 0.238 240,000 54,880 0.2287 204.5 183.0 275.0 180.5 204.5 279 196.51 -4.80%
2007-12-12 0 0.250 0.220 0.280 - - 0 0 - 214.8 189.1 240.6 - - 0 - 0.00%
2007-12-11 0 0.250 0.240 0.280 0.250 0.250 80,000 20,000 0.2500 214.8 206.3 240.6 214.8 214.8 93 214.85 -10.71%
2007-12-10 0 0.280 0.225 0.290 - - 0 0 - 240.6 193.4 249.2 - - 0 - 0.00%
2007-12-07 0 0.280 0.250 0.310 - - 80,000 22,400 0.2800 240.6 214.8 266.4 - - 93 240.63 12.00%
2007-12-06 0 0.250 0.220 0.300 0.250 0.250 160,000 40,000 0.2500 214.8 189.1 257.8 214.8 214.8 186 214.85 -7.41%
2007-12-05 0 0.270 0.250 0.320 - - 0 0 - 232.0 214.8 275.0 - - 0 - 0.00%
2007-12-04 0 0.270 0.260 0.300 - - 0 0 - 232.0 223.4 257.8 - - 0 - 0.00%
2007-12-03 0 0.270 0.270 0.285 - - 0 0 - 232.0 232.0 244.9 - - 0 - 1.89%
2007-11-30 0 0.265 0.250 0.285 0.265 0.265 80,000 21,200 0.2650 227.7 214.8 244.9 227.7 227.7 93 227.74 0.00%
2007-11-29 0 0.265 0.265 0.280 - - 0 0 - 227.7 227.7 240.6 - - 0 - 1.92%
2007-11-28 0 0.260 0.220 0.270 - - 0 0 - 223.4 189.1 232.0 - - 0 - 0.00%
2007-11-27 0 0.260 0.245 0.305 0.260 0.260 160,000 40,800 0.2550 223.4 210.5 262.1 223.4 223.4 186 219.14 1.96%
2007-11-26 0 0.255 0.250 0.280 0.255 0.255 80,000 20,400 0.2550 219.1 214.8 240.6 219.1 219.1 93 219.14 -1.92%
2007-11-23 0 0.260 0.260 0.290 - - 0 0 - 223.4 223.4 249.2 - - 0 - 1.96%
2007-11-22 0 0.255 0.250 0.290 0.250 0.255 240,000 60,800 0.2533 219.1 214.8 249.2 214.8 219.1 279 217.71 -15.00%
2007-11-21 0 0.300 0.250 0.300 - - 0 0 - 257.8 214.8 257.8 - - 0 - -1.64%
2007-11-20 0 0.305 0.250 0.310 - - 0 0 - 262.1 214.8 266.4 - - 0 - 0.00%
2007-11-19 0 0.305 0.245 0.315 - - 0 0 - 262.1 210.5 270.7 - - 0 - 0.00%
2007-11-16 0 0.305 0.250 0.315 - - 0 0 - 262.1 214.8 270.7 - - 0 - 0.00%
2007-11-15 0 0.305 0.260 0.330 0.305 0.330 240,000 75,200 0.3133 262.1 223.4 283.6 262.1 283.6 279 269.27 0.00%
2007-11-14 0 0.305 0.255 0.305 0.305 0.305 80,000 24,400 0.3050 262.1 219.1 262.1 262.1 262.1 93 262.11 22.00%
2007-11-13 0 0.250 0.250 0.295 0.250 0.250 160,000 40,000 0.2500 214.8 214.8 253.5 214.8 214.8 186 214.85 -10.71%
2007-11-12 0 0.280 0.260 0.290 - - 0 0 - 240.6 223.4 249.2 - - 0 - 0.00%
2007-11-09 0 0.280 0.260 0.280 0.280 0.280 320,000 89,600 0.2800 240.6 223.4 240.6 240.6 240.6 372 240.63 0.00%
2007-11-08 0 0.280 0.265 0.305 0.280 0.280 320,000 89,600 0.2800 240.6 227.7 262.1 240.6 240.6 372 240.63 0.00%
2007-11-07 0 0.280 0.280 0.295 0.280 0.280 80,000 22,400 0.2800 240.6 240.6 253.5 240.6 240.6 93 240.63 -3.45%
2007-11-06 0 0.290 0.270 0.315 0.265 0.290 160,000 44,400 0.2775 249.2 232.0 270.7 227.7 249.2 186 238.48 3.57%
2007-11-05 0 0.280 0.270 0.280 0.280 0.295 560,000 160,000 0.2857 240.6 232.0 240.6 240.6 253.5 652 245.54 -12.50%
2007-11-02 0 0.320 0.295 0.325 0.320 0.320 80,000 25,600 0.3200 275.0 253.5 279.3 275.0 275.0 93 275.00 1.59%
2007-11-01 0 0.315 0.290 0.320 0.315 0.315 80,000 25,200 0.3150 270.7 249.2 275.0 270.7 270.7 93 270.70 6.78%
2007-10-31 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 253.5 253.5 266.4 253.5 253.5 93 253.52 -4.84%
2007-10-30 0 0.310 0.310 0.325 0.310 0.330 1,520,000 487,200 0.3205 266.4 266.4 279.3 266.4 283.6 1,769 275.45 -3.12%
2007-10-29 0 0.320 0.315 0.320 0.310 0.330 240,000 77,600 0.3233 275.0 270.7 275.0 266.4 283.6 279 277.87 3.23%
2007-10-26 0 0.310 0.300 0.310 0.300 0.310 640,000 194,400 0.3038 266.4 257.8 266.4 257.8 266.4 745 261.04 6.90%
2007-10-25 0 0.290 0.280 0.305 0.280 0.330 1,280,000 371,200 0.2900 249.2 240.6 262.1 240.6 283.6 1,489 249.22 0.00%
2007-10-24 0 0.290 0.285 0.325 0.285 0.295 320,000 92,800 0.2900 249.2 244.9 279.3 244.9 253.5 372 249.22 -10.77%
2007-10-23 0 0.325 0.285 0.325 0.325 0.325 80,000 26,000 0.3250 279.3 244.9 279.3 279.3 279.3 93 279.30 -1.52%
2007-10-22 0 0.330 0.280 0.330 0.310 0.330 160,000 51,200 0.3200 283.6 240.6 283.6 266.4 283.6 186 275.00 10.00%
2007-10-18 0 0.300 0.300 0.320 0.280 0.400 4,000,000 1,302,000 0.3255 257.8 257.8 275.0 240.6 343.8 4,655 279.73 -21.05%
2007-10-17 0 0.380 0.340 0.380 0.345 0.390 1,920,000 703,200 0.3663 326.6 292.2 326.6 296.5 335.2 2,234 314.75 13.43%
2007-10-16 0 0.335 0.335 0.360 0.315 0.370 1,360,000 452,000 0.3324 287.9 287.9 309.4 270.7 318.0 1,583 285.62 -9.46%
2007-10-15 0 0.370 0.360 0.395 0.270 0.395 6,160,000 2,102,800 0.3414 318.0 309.4 339.5 232.0 339.5 7,168 293.36 42.31%
2007-10-12 0 0.260 0.225 0.260 0.212 0.260 1,360,000 323,040 0.2375 223.4 193.4 223.4 182.2 223.4 1,583 204.13 12.07%
2007-10-11 0 0.232 0.230 0.235 - - 0 0 - 199.4 197.7 202.0 - - 0 - 0.00%
2007-10-10 0 0.232 0.232 0.250 0.202 0.270 3,843,600 876,460 0.2280 199.4 199.4 214.8 173.6 232.0 4,473 195.97 10.48%
2007-10-09 0 0.210 0.204 0.215 0.201 0.230 1,440,000 309,600 0.2150 180.5 175.3 184.8 172.7 197.7 1,676 184.77 -4.55%
2007-10-08 0 0.220 0.212 0.230 0.210 0.280 1,280,000 301,600 0.2356 189.1 182.2 197.7 180.5 240.6 1,489 202.49 -15.38%
2007-10-05 0 0.260 0.255 0.270 0.260 0.270 504,000 132,000 0.2619 223.4 219.1 232.0 223.4 232.0 586 225.08 0.00%
2007-10-04 0 0.260 0.245 0.280 0.260 0.285 960,000 257,200 0.2679 223.4 210.5 240.6 223.4 244.9 1,117 230.24 -1.89%
2007-10-03 0 0.265 0.265 0.280 0.265 0.280 720,000 200,000 0.2778 227.7 227.7 240.6 227.7 240.6 838 238.72 -17.19%
2007-10-02 0 0.320 0.270 0.320 0.320 0.320 80,000 25,600 0.3200 275.0 232.0 275.0 275.0 275.0 93 275.00 3.23%
2007-09-28 0 0.310 0.285 0.310 0.300 0.320 160,000 49,600 0.3100 266.4 244.9 266.4 257.8 275.0 186 266.41 10.71%
2007-09-27 0 0.280 0.265 0.295 - - 0 0 - 240.6 227.7 253.5 - - 0 - 0.00%
2007-09-25 0 0.280 0.260 0.310 0.280 0.300 400,000 116,800 0.2920 240.6 223.4 266.4 240.6 257.8 465 250.94 -6.67%
2007-09-24 0 0.300 0.295 0.310 0.290 0.305 240,000 71,600 0.2983 257.8 253.5 266.4 249.2 262.1 279 256.38 3.45%
2007-09-21 0 0.290 0.285 0.300 0.280 0.320 640,000 195,200 0.3050 249.2 244.9 257.8 240.6 275.0 745 262.11 -6.45%
2007-09-20 0 0.310 0.310 0.340 0.310 0.350 480,000 157,200 0.3275 266.4 266.4 292.2 266.4 300.8 559 281.45 -6.06%
2007-09-19 0 0.330 0.310 0.360 0.330 0.370 400,000 143,200 0.3580 283.6 266.4 309.4 283.6 318.0 465 307.66 -7.04%
2007-09-18 0 0.355 0.350 0.365 0.340 0.360 1,280,000 452,800 0.3538 305.1 300.8 313.7 292.2 309.4 1,489 304.01 -1.39%
2007-09-17 0 0.360 0.350 0.365 0.340 0.370 1,964,400 702,652 0.3577 309.4 300.8 313.7 292.2 318.0 2,286 307.39 -1.37%
2007-09-14 0 0.365 0.360 0.375 0.350 0.385 2,000,000 742,400 0.3712 313.7 309.4 322.3 300.8 330.9 2,327 319.00 4.29%
2007-09-13 0 0.350 0.335 0.350 0.300 0.355 3,920,000 1,341,200 0.3421 300.8 287.9 300.8 257.8 305.1 4,561 294.03 16.67%
2007-09-12 0 0.300 0.295 0.310 0.280 0.300 10,560,000 3,124,800 0.2959 257.8 253.5 266.4 240.6 257.8 12,288 254.30 5.26%
2007-09-11 0 0.285 0.285 0.300 0.285 0.320 1,680,000 512,400 0.3050 244.9 244.9 257.8 244.9 275.0 1,955 262.11 -9.52%
2007-09-10 0 0.315 0.305 0.320 0.300 0.350 3,760,000 1,167,600 0.3105 270.7 262.1 275.0 257.8 300.8 4,375 266.87 -10.00%
2007-09-07 0 0.350 0.335 0.350 0.335 0.380 2,320,000 821,200 0.3540 300.8 287.9 300.8 287.9 326.6 2,700 304.19 -7.89%
2007-09-06 0 0.380 0.360 0.380 0.350 0.380 1,280,000 470,800 0.3678 326.6 309.4 326.6 300.8 326.6 1,489 316.09 5.56%
2007-09-05 0 0.360 0.350 0.400 0.340 0.410 4,580,767 1,756,388 0.3834 309.4 300.8 343.8 292.2 352.3 5,330 329.51 14.29%
2007-09-04 0 0.315 0.295 0.335 0.295 0.330 2,480,000 773,600 0.3119 270.7 253.5 287.9 253.5 283.6 2,886 268.07 1.61%
2007-09-03 0 0.310 0.310 0.345 0.310 0.380 3,680,000 1,234,000 0.3353 266.4 266.4 296.5 266.4 326.6 4,282 288.17 -4.62%
2007-08-31 0 0.325 0.325 0.375 0.325 0.380 1,440,000 513,200 0.3564 279.3 279.3 322.3 279.3 326.6 1,676 306.27 -18.75%
2007-08-30 0 0.400 0.390 0.410 0.400 0.450 1,040,000 434,800 0.4181 343.8 335.2 352.3 343.8 386.7 1,210 359.29 5.26%
2007-08-29 0 0.380 0.400 0.430 0.380 0.410 560,000 222,400 0.3971 326.6 343.8 369.5 326.6 352.3 652 341.30 -11.63%
2007-08-28 0 0.430 0.415 0.490 0.430 0.500 2,000,000 875,200 0.4376 369.5 356.6 421.1 369.5 429.7 2,327 376.06 -15.69%
2007-08-27 0 0.510 0.455 0.510 0.510 0.510 169,200 85,602 0.5059 438.3 391.0 438.3 438.3 438.3 197 434.78 0.00%
2007-08-24 0 0.510 0.465 0.510 0.510 0.510 80,000 40,800 0.5100 438.3 399.6 438.3 438.3 438.3 93 438.28 0.00%
2007-08-23 0 0.510 0.465 0.550 0.500 0.510 160,000 80,800 0.5050 438.3 399.6 472.7 429.7 438.3 186 433.99 10.87%
2007-08-22 0 0.460 0.440 0.500 0.460 0.500 320,000 153,808 0.4807 395.3 378.1 429.7 395.3 429.7 372 413.06 -9.80%
2007-08-21 0 0.510 0.360 0.510 0.510 0.510 80,000 40,800 0.5100 438.3 309.4 438.3 438.3 438.3 93 438.28 10.87%
2007-08-20 0 0.460 0.380 0.480 0.460 0.460 80,000 36,800 0.4600 395.3 326.6 412.5 395.3 395.3 93 395.31 15.00%
2007-08-17 0 0.400 0.350 0.450 0.400 0.400 80,000 32,000 0.4000 343.8 300.8 386.7 343.8 343.8 93 343.75 -11.11%
2007-08-16 0 0.450 0.400 0.480 0.450 0.450 80,000 36,000 0.4500 386.7 343.8 412.5 386.7 386.7 93 386.72 -8.16%
2007-08-15 0 0.490 0.460 0.610 - - 2,900 1,276 0.4400 421.1 395.3 524.2 - - 3 378.13 0.00%
2007-08-14 0 0.490 0.465 0.510 0.490 0.490 80,000 39,200 0.4900 421.1 399.6 438.3 421.1 421.1 93 421.10 0.00%
2007-08-13 0 0.490 0.455 0.540 - - 0 0 - 421.1 391.0 464.1 - - 0 - 0.00%
2007-08-10 0 0.490 0.450 0.500 0.490 0.490 80,000 39,200 0.4900 421.1 386.7 429.7 421.1 421.1 93 421.10 0.00%
2007-08-09 0 0.490 0.460 0.500 0.490 0.490 85,625 42,013 0.4907 421.1 395.3 429.7 421.1 421.1 100 421.67 0.00%
2007-08-08 0 0.490 0.470 0.500 0.460 0.500 400,000 195,200 0.4880 421.1 403.9 429.7 395.3 429.7 465 419.38 -7.55%
2007-08-07 0 0.530 0.450 0.530 0.490 0.550 1,200,000 637,600 0.5313 455.5 386.7 455.5 421.1 472.7 1,396 456.62 0.00%
2007-08-06 0 0.530 0.520 0.550 0.520 0.550 2,720,000 1,464,000 0.5382 455.5 446.9 472.7 446.9 472.7 3,165 462.55 -3.64%
2007-08-03 0 0.550 0.530 0.550 0.530 0.550 1,154,294 615,617 0.5333 472.7 455.5 472.7 455.5 472.7 1,343 458.33 1.85%
2007-08-02 0 0.540 0.530 0.570 0.510 0.620 3,600,000 1,984,800 0.5513 464.1 455.5 489.8 438.3 532.8 4,189 473.81 -11.48%
2007-08-01 0 0.610 0.610 0.620 0.600 0.640 880,000 544,000 0.6182 524.2 524.2 532.8 515.6 550.0 1,024 531.25 -6.15%
2007-07-31 0 0.650 0.620 0.650 0.620 0.660 1,177,500 752,325 0.6389 558.6 532.8 558.6 532.8 567.2 1,370 549.07 -1.52%
2007-07-30 0 0.660 0.650 0.670 0.640 0.700 3,760,000 2,475,200 0.6583 567.2 558.6 575.8 550.0 601.6 4,375 565.73 -4.35%
2007-07-27 0 0.690 0.650 0.700 0.620 0.700 8,185,958 5,396,894 0.6593 593.0 558.6 601.6 532.8 601.6 9,525 566.58 9.52%
2007-07-26 0 0.630 0.630 0.640 0.590 0.640 3,380,000 2,073,000 0.6133 541.4 541.4 550.0 507.0 550.0 3,933 527.07 0.00%
2007-07-25 0 0.630 0.610 0.640 0.630 0.630 160,000 100,800 0.6300 541.4 524.2 550.0 541.4 541.4 186 541.41 3.28%
2007-07-24 0 0.610 0.610 0.630 0.600 0.650 2,080,000 1,288,000 0.6192 524.2 524.2 541.4 515.6 558.6 2,420 532.15 0.00%
2007-07-23 0 0.610 0.590 0.610 0.530 0.610 16,080,000 9,069,600 0.5640 524.2 507.0 524.2 455.5 524.2 18,711 484.72 12.96%
2007-07-20 0 0.540 0.500 0.540 0.500 0.610 4,160,000 2,293,600 0.5513 464.1 429.7 464.1 429.7 524.2 4,841 473.82 0.00%
2007-07-19 0 0.540 0.510 0.550 0.540 0.540 400,000 216,000 0.5400 464.1 438.3 472.7 464.1 464.1 465 464.07 1.89%
2007-07-18 0 0.530 0.520 0.550 0.530 0.640 3,968,000 2,207,680 0.5564 455.5 446.9 472.7 455.5 550.0 4,617 478.13 -11.67%
2007-07-17 0 0.600 0.600 0.630 0.560 0.560 80,000 44,800 0.5600 515.6 515.6 541.4 481.3 481.3 93 481.25 -6.25%
2007-07-16 0 0.640 0.610 0.640 0.560 0.740 4,161,377 2,727,670 0.6555 550.0 524.2 550.0 481.3 635.9 4,842 563.30 -7.25%
2007-07-13 0 0.690 0.650 0.710 0.420 0.710 5,330,400 3,361,552 0.6306 593.0 558.6 610.2 360.9 610.2 6,203 541.96 56.82%
2007-07-12 0 0.440 0.420 0.450 0.420 0.440 640,000 272,000 0.4250 378.1 360.9 386.7 360.9 378.1 745 365.24 1.15%
2007-07-11 0 0.435 0.435 0.450 0.430 0.430 344,000 147,200 0.4279 373.8 373.8 386.7 369.5 369.5 400 367.73 -1.14%
2007-07-10 0 0.440 0.425 0.450 0.425 0.440 200,000 85,400 0.4270 378.1 365.2 386.7 365.2 378.1 233 366.96 2.33%
2007-07-09 0 0.430 0.430 0.465 0.430 0.430 400,000 172,000 0.4300 369.5 369.5 399.6 369.5 369.5 465 369.53 -2.27%
2007-07-06 0 0.440 0.430 0.460 0.400 0.440 480,000 199,200 0.4150 378.1 369.5 395.3 343.8 378.1 559 356.64 7.32%
2007-07-05 0 0.410 0.400 0.445 0.410 0.420 320,000 132,400 0.4138 352.3 343.8 382.4 352.3 360.9 372 355.57 -2.38%
2007-07-04 0 0.420 0.410 0.435 0.420 0.430 680,000 286,000 0.4206 360.9 352.3 373.8 360.9 369.5 791 361.45 -2.33%
2007-07-03 0 0.430 0.410 0.455 0.430 0.450 1,760,000 772,800 0.4391 369.5 352.3 391.0 369.5 386.7 2,048 377.35 -2.27%
2007-06-29 0 0.440 0.430 0.465 0.435 0.440 560,000 245,200 0.4379 378.1 369.5 399.6 373.8 378.1 652 376.29 -1.12%
2007-06-28 0 0.445 0.445 0.460 0.445 0.445 80,000 35,600 0.4450 382.4 382.4 395.3 382.4 382.4 93 382.42 1.14%
2007-06-27 0 0.440 0.440 0.475 0.435 0.440 201,800 86,929 0.4308 378.1 378.1 408.2 373.8 378.1 235 370.19 -2.22%
2007-06-26 0 0.450 0.440 0.470 - - 43,200 18,144 0.4200 386.7 378.1 403.9 - - 50 360.94 0.00%
2007-06-25 0 0.450 0.430 0.465 0.420 0.455 863,500 382,200 0.4426 386.7 369.5 399.6 360.9 391.0 1,005 380.38 -4.26%
2007-06-22 0 0.470 0.460 0.475 0.445 0.480 360,000 164,800 0.4578 403.9 395.3 408.2 382.4 412.5 419 393.41 -2.08%
2007-06-21 0 0.480 0.445 0.480 0.430 0.480 722,320 317,363 0.4394 412.5 382.4 412.5 369.5 412.5 841 377.58 9.09%
2007-06-20 0 0.440 0.435 0.460 0.425 0.460 323,200 143,280 0.4433 378.1 373.8 395.3 365.2 395.3 376 380.98 4.76%
2007-06-18 0 0.420 0.420 0.455 0.420 0.455 476,000 201,200 0.4227 360.9 360.9 391.0 360.9 391.0 554 363.25 2.44%
2007-06-15 0 0.410 0.410 0.460 0.390 0.440 240,000 101,600 0.4233 352.3 352.3 395.3 335.2 378.1 279 363.80 5.13%
2007-06-14 0 0.390 0.390 0.440 0.385 0.390 160,000 62,000 0.3875 335.2 335.2 378.1 330.9 335.2 186 333.01 -2.50%
2007-06-13 0 0.400 0.400 0.450 0.380 0.420 560,000 223,600 0.3993 343.8 343.8 386.7 326.6 360.9 652 343.14 0.00%
2007-06-12 0 0.400 0.400 0.440 0.390 0.400 240,000 95,200 0.3967 343.8 343.8 378.1 335.2 343.8 279 340.89 -4.76%
2007-06-11 0 0.420 0.390 0.440 0.420 0.420 80,000 33,600 0.4200 360.9 335.2 378.1 360.9 360.9 93 360.94 2.44%
2007-06-08 0 0.410 0.390 0.430 0.400 0.410 380,000 151,800 0.3995 352.3 335.2 369.5 343.8 352.3 442 343.30 5.13%
2007-06-07 0 0.390 0.360 0.400 0.320 0.390 664,000 244,760 0.3686 335.2 309.4 343.8 275.0 335.2 773 316.78 -2.50%
2007-06-06 0 0.400 0.320 0.400 - - 144,394 53,426 0.3700 343.8 275.0 343.8 - - 168 317.97 0.00%
2007-06-05 0 0.400 - 0.455 0.400 0.400 128,000 50,240 0.3925 343.8 - 391.0 343.8 343.8 149 337.31 0.00%
2007-06-04 1 - - - - - 0 0 - 343.8 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 343.8 - - - - 0 - 0.00%
2007-05-31 0 0.400 0.400 0.460 0.400 0.450 320,000 133,600 0.4175 343.8 343.8 395.3 343.8 386.7 372 358.79 -11.11%
2007-05-30 0 0.450 0.400 0.450 0.440 0.450 1,248,000 553,440 0.4435 386.7 343.8 386.7 378.1 386.7 1,452 381.10 5.88%
2007-05-29 0 0.425 0.405 0.430 0.360 0.425 840,000 332,800 0.3962 365.2 348.0 369.5 309.4 365.2 977 340.48 11.84%
2007-05-28 0 0.380 0.375 0.425 0.355 0.500 846,000 336,900 0.3982 326.6 322.3 365.2 305.1 429.7 984 342.23 -10.59%
2007-05-25 1 - - - - - 0 0 - 365.2 - - - - 0 - 0.00%
2007-05-23 1 0.425 0.360 0.425 0.320 0.450 976,000 404,800 0.4148 365.2 309.4 365.2 275.0 386.7 1,136 356.43 -5.56%
2007-05-22 0 0.450 0.440 0.470 0.225 0.600 16,521,380 7,055,584 0.4271 386.7 378.1 403.9 193.4 515.6 19,225 367.01 114.29%
2007-05-21 0 0.210 0.210 - 0.148 0.220 2,320,000 417,600 0.1800 180.5 180.5 - 127.2 189.1 2,700 154.69 65.35%
2007-05-18 0 0.127 0.127 - - - 108,000 13,760 0.1274 109.1 109.1 - - - 126 109.49 0.79%
2007-05-17 0 0.126 0.126 - - - 0 0 - 108.3 108.3 - - - 0 - 1.61%
2007-05-16 0 0.124 0.124 - - - 0 0 - 106.6 106.6 - - - 0 - 0.81%
2007-05-15 0 0.123 0.123 - - - 0 0 - 105.7 105.7 - - - 0 - 0.00%
2007-05-14 0 0.123 0.123 - - - 0 0 - 105.7 105.7 - - - 0 - 1.65%
2007-05-11 0 0.121 0.121 - - - 0 0 - 104.0 104.0 - - - 0 - 0.00%
2007-05-10 0 0.121 0.113 - - - 0 0 - 104.0 97.11 - - - 0 - 0.00%
2007-05-09 0 0.121 0.100 - - - 0 0 - 104.0 85.94 - - - 0 - 0.00%
2007-05-08 0 0.121 0.084 - - - 0 0 - 104.0 72.19 - - - 0 - 0.00%
2007-05-07 0 0.121 0.083 - - - 48,000 3,600 0.0750 104.0 71.33 - - - 56 64.454 0.00%
2007-05-04 0 0.121 0.101 - - - 0 0 - 104.0 86.80 - - - 0 - 0.00%
2007-05-03 0 0.121 0.101 - 0.121 0.121 80,000 9,680 0.1210 104.0 86.80 - 104.0 104.0 93 103.99 0.00%
2007-05-02 0 0.121 0.080 - - - 0 0 - 104.0 68.75 - - - 0 - 0.00%
2007-04-30 0 0.121 0.086 - - - 0 0 - 104.0 73.91 - - - 0 - 0.00%
2007-04-27 0 0.121 0.080 - - - 0 0 - 104.0 68.75 - - - 0 - 0.00%
2007-04-26 0 0.121 0.105 - - - 0 0 - 104.0 90.23 - - - 0 - 0.00%
2007-04-25 0 0.121 0.096 - - - 0 0 - 104.0 82.50 - - - 0 - 0.00%
2007-04-24 0 0.121 0.103 - - - 0 0 - 104.0 88.52 - - - 0 - 0.00%
2007-04-23 0 0.121 0.110 - - - 0 0 - 104.0 94.53 - - - 0 - 0.00%
2007-04-20 0 0.121 0.121 - 0.100 0.110 640,000 67,200 0.1050 104.0 104.0 - 85.94 94.53 745 90.235 0.83%
2007-04-19 0 0.120 - - - - 0 0 - 103.1 - - - - 0 - 0.00%
2007-04-18 0 0.120 0.100 - - - 0 0 - 103.1 85.94 - - - 0 - 0.00%
2007-04-17 0 0.120 0.100 - - - 0 0 - 103.1 85.94 - - - 0 - 0.00%
2007-04-16 0 0.120 0.100 - - - 0 0 - 103.1 85.94 - - - 0 - 0.00%
2007-04-13 0 0.120 0.081 - - - 0 0 - 103.1 69.61 - - - 0 - 0.00%
2007-04-12 0 0.120 0.080 - - - 0 0 - 103.1 68.75 - - - 0 - 0.00%
2007-04-11 0 0.120 0.081 - - - 0 0 - 103.1 69.61 - - - 0 - 0.00%
2007-04-10 0 0.120 0.081 - - - 0 0 - 103.1 69.61 - - - 0 - 0.00%
2007-04-04 0 0.120 0.080 - - - 0 0 - 103.1 68.75 - - - 0 - 0.00%
2007-04-03 0 0.120 0.076 - - - 0 0 - 103.1 65.31 - - - 0 - 0.00%
2007-04-02 0 0.120 0.076 - - - 0 0 - 103.1 65.31 - - - 0 - 0.00%
2007-03-30 0 0.120 0.081 - - - 0 0 - 103.1 69.61 - - - 0 - 0.00%
2007-03-29 0 0.120 0.080 - - - 0 0 - 103.1 68.75 - - - 0 - 0.00%
2007-03-28 0 0.120 0.076 - - - 0 0 - 103.1 65.31 - - - 0 - 0.00%
2007-03-27 0 0.120 0.076 - - - 0 0 - 103.1 65.31 - - - 0 - 0.00%
2007-03-26 0 0.120 0.076 - - - 0 0 - 103.1 65.31 - - - 0 - 0.00%
2007-03-23 0 0.120 0.075 - - - 0 0 - 103.1 64.45 - - - 0 - 0.00%
2007-03-22 0 0.120 0.075 - - - 0 0 - 103.1 64.45 - - - 0 - 0.00%
2007-03-21 0 0.120 0.080 - - - 0 0 - 103.1 68.75 - - - 0 - 0.00%
2007-03-20 0 0.120 0.090 - 0.120 0.120 144,000 15,040 0.1044 103.1 77.34 - 103.1 103.1 168 89.758 4.35%
2007-03-19 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-16 0 0.115 0.100 0.120 - - 0 0 - 98.83 85.94 103.1 - - 0 - 0.00%
2007-03-15 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-14 0 0.115 0.070 - - - 0 0 - 98.83 60.16 - - - 0 - 0.00%
2007-03-13 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-12 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-09 0 0.115 0.080 0.120 - - 0 0 - 98.83 68.75 103.1 - - 0 - 0.00%
2007-03-08 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-07 0 0.115 0.075 0.120 - - 0 0 - 98.83 64.45 103.1 - - 0 - 0.00%
2007-03-06 0 0.115 - - - - 0 0 - 98.83 - - - - 0 - 0.00%
2007-03-05 0 0.115 - - - - 0 0 - 98.83 - - - - 0 - 0.00%
2007-03-02 0 0.115 0.075 - - - 0 0 - 98.83 64.45 - - - 0 - 0.00%
2007-03-01 0 0.115 0.079 - - - 0 0 - 98.83 67.89 - - - 0 - 0.00%
2007-02-28 0 0.115 0.052 - - - 0 0 - 98.83 44.69 - - - 0 - 0.00%
2007-02-27 0 0.115 0.078 - - - 0 0 - 98.83 67.03 - - - 0 - 0.00%
2007-02-26 0 0.115 0.076 - - - 0 0 - 98.83 65.31 - - - 0 - 0.00%
2007-02-23 0 0.115 0.080 - - - 0 0 - 98.83 68.75 - - - 0 - 0.00%
2007-02-22 0 0.115 0.080 - - - 0 0 - 98.83 68.75 - - - 0 - 0.00%
2007-02-21 0 0.115 0.071 - - - 0 0 - 98.83 61.02 - - - 0 - 0.00%
2007-02-16 0 0.115 0.070 - - - 0 0 - 98.83 60.16 - - - 0 - 0.00%
2007-02-15 0 0.115 0.070 - - - 0 0 - 98.83 60.16 - - - 0 - 0.00%
2007-02-14 0 0.115 - - 0.115 0.115 112,000 12,720 0.1136 98.83 - - 98.83 98.83 130 97.601 -4.17%
2007-02-13 0 0.120 - 0.140 - - 0 0 - 103.1 - 120.3 - - 0 - 0.00%
2007-02-12 0 0.120 0.081 0.140 0.120 0.120 102,800 11,196 0.1089 103.1 69.61 120.3 103.1 103.1 120 93.596 20.00%
2007-02-09 0 0.100 0.083 0.120 0.100 0.100 160,000 16,000 0.1000 85.94 71.33 103.1 85.94 85.94 186 85.938 25.00%
2007-02-08 0 0.080 0.080 - - - 0 0 - 68.75 68.75 - - - 0 - 0.00%
2007-02-07 0 0.080 0.080 - 0.070 0.070 80,000 5,600 0.0700 68.75 68.75 - 60.16 60.16 93 60.157 6.67%
2007-02-06 0 0.075 0.060 - - - 56,000 2,800 0.0500 64.45 51.56 - - - 65 42.969 0.00%
2007-02-05 0 0.075 0.057 - - - 0 0 - 64.45 48.98 - - - 0 - 0.00%
2007-02-02 0 0.075 - - - - 0 0 - 64.45 - - - - 0 - 0.00%
2007-02-01 0 0.075 - - - - 0 0 - 64.45 - - - - 0 - 0.00%
2007-01-31 0 0.075 - - - - 0 0 - 64.45 - - - - 0 - 0.00%
2007-01-30 0 0.075 0.062 - - - 0 0 - 64.45 53.28 - - - 0 - 0.00%
2007-01-29 0 0.075 - - - - 0 0 - 64.45 - - - - 0 - 0.00%
2007-01-26 0 0.075 0.055 - - - 0 0 - 64.45 47.27 - - - 0 - 0.00%
2007-01-25 0 0.075 0.066 - - - 0 0 - 64.45 56.72 - - - 0 - 0.00%
2007-01-24 0 0.075 0.075 - - - 0 0 - 64.45 64.45 - - - 0 - 0.00%
2007-01-23 0 0.075 0.061 - - - 0 0 - 64.45 52.42 - - - 0 - 0.00%
2007-01-22 0 0.075 0.071 - - - 0 0 - 64.45 61.02 - - - 0 - 0.00%
2007-01-19 0 0.075 0.060 - - - 0 0 - 64.45 51.56 - - - 0 - 0.00%
2007-01-18 0 0.075 0.063 - - - 0 0 - 64.45 54.14 - - - 0 - 0.00%
2007-01-17 0 0.075 0.062 - - - 0 0 - 64.45 53.28 - - - 0 - 0.00%
2007-01-16 0 0.075 0.067 - - - 0 0 - 64.45 57.58 - - - 0 - 0.00%
2007-01-15 0 0.075 0.066 - - - 0 0 - 64.45 56.72 - - - 0 - 0.00%
2007-01-12 0 0.075 0.070 - - - 0 0 - 64.45 60.16 - - - 0 - 0.00%
2007-01-11 0 0.075 0.070 - - - 0 0 - 64.45 60.16 - - - 0 - 0.00%
2007-01-10 0 0.075 0.073 0.092 - - 7,500 450 0.0600 64.45 62.73 79.06 - - 9 51.563 0.00%
2007-01-09 0 0.075 0.066 - - - 0 0 - 64.45 56.72 - - - 0 - 0.00%
2007-01-08 0 0.075 0.075 - - - 0 0 - 64.45 64.45 - - - 0 - 0.00%
2007-01-05 0 0.075 0.068 - - - 0 0 - 64.45 58.44 - - - 0 - 0.00%
2007-01-04 0 0.075 0.066 - - - 0 0 - 64.45 56.72 - - - 0 - 0.00%
2007-01-03 0 0.075 0.065 - - - 16,000 880 0.0550 64.45 55.86 - - - 19 47.266 0.00%
2007-01-02 0 0.075 0.065 - - - 0 0 - 64.45 55.86 - - - 0 - 0.00%
2006-12-29 0 0.075 0.067 0.100 0.075 0.075 80,000 6,000 0.0750 64.45 57.58 85.94 64.45 64.45 93 64.454 -6.25%
2006-12-28 0 0.080 0.070 0.080 - - 0 0 - 68.75 60.16 68.75 - - 0 - -9.09%
2006-12-27 0 0.088 0.071 0.090 - - 0 0 - 75.63 61.02 77.34 - - 0 - 0.00%
2006-12-22 0 0.088 0.080 0.088 - - 0 0 - 75.63 68.75 75.63 - - 0 - -3.30%
2006-12-21 0 0.091 0.075 0.110 - - 40,000 2,800 0.0700 78.20 64.45 94.53 - - 47 60.157 0.00%
2006-12-20 0 0.091 0.073 0.110 - - 0 0 - 78.20 62.73 94.53 - - 0 - 0.00%
2006-12-19 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-18 0 0.091 0.075 - - - 0 0 - 78.20 64.45 - - - 0 - 0.00%
2006-12-15 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-14 0 0.091 0.075 - - - 0 0 - 78.20 64.45 - - - 0 - 0.00%
2006-12-13 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-12 0 0.091 0.075 - - - 0 0 - 78.20 64.45 - - - 0 - 0.00%
2006-12-11 0 0.091 0.075 - - - 0 0 - 78.20 64.45 - - - 0 - 0.00%
2006-12-08 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-07 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-06 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-05 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-04 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-12-01 0 0.091 0.075 0.110 - - 14,800 962 0.0650 78.20 64.45 94.53 - - 17 55.860 0.00%
2006-11-30 0 0.091 0.075 0.110 - - 0 0 - 78.20 64.45 94.53 - - 0 - 0.00%
2006-11-29 0 0.091 0.090 0.110 0.091 0.099 230,800 21,006 0.0910 78.20 77.34 94.53 78.20 85.08 269 78.216 -17.27%
2006-11-28 0 0.110 0.082 0.110 0.110 0.110 80,000 8,800 0.1100 94.53 70.47 94.53 94.53 94.53 93 94.532 19.57%
2006-11-27 0 0.092 0.075 - - - 0 0 - 79.06 64.45 - - - 0 - 0.00%
2006-11-24 0 0.092 0.080 - 0.092 0.092 177,103 16,003 0.0904 79.06 68.75 - 79.06 79.06 206 77.653 -16.36%
2006-11-23 0 0.110 - - - - 800 72 0.0900 94.53 - - - - 1 77.344 0.00%
2006-11-22 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-21 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-20 0 0.110 0.086 - - - 0 0 - 94.53 73.91 - - - 0 - 0.00%
2006-11-17 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-16 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-15 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-14 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-13 0 0.110 - - 0.110 0.110 160,000 17,600 0.1100 94.53 - - 94.53 94.53 186 94.532 0.00%
2006-11-10 0 0.110 - - - - 0 0 - 94.53 - - - - 0 - 0.00%
2006-11-09 0 0.110 - - 0.110 0.110 160,000 17,600 0.1100 94.53 - - 94.53 94.53 186 94.532 0.00%
2006-11-08 0 0.110 0.110 0.124 0.110 0.110 129,940 13,319 0.1025 94.53 94.53 106.6 94.53 94.53 151 88.087 13.40%
2006-11-07 0 0.097 - 0.101 - - 0 0 - 83.36 - 86.80 - - 0 - 0.00%
2006-11-06 0 0.097 0.077 0.107 - - 0 0 - 83.36 66.17 91.95 - - 0 - 0.00%
2006-11-03 0 0.097 0.078 0.110 0.097 0.097 320,000 31,040 0.0970 83.36 67.03 94.53 83.36 83.36 372 83.360 27.63%
2006-11-02 0 0.076 0.076 0.082 0.075 0.075 80,000 6,000 0.0750 65.31 65.31 70.47 64.45 64.45 93 64.454 8.57%
2006-11-01 0 0.070 0.070 0.090 - - 5,600 336 0.0600 60.16 60.16 77.34 - - 7 51.563 0.00%
2006-10-31 0 0.070 0.056 0.090 0.070 0.070 80,000 5,600 0.0700 60.16 48.13 77.34 60.16 60.16 93 60.157 0.00%
2006-10-27 0 0.070 0.055 - - - 0 0 - 60.16 47.27 - - - 0 - 0.00%
2006-10-26 0 0.070 0.055 - - - 0 0 - 60.16 47.27 - - - 0 - 0.00%
2006-10-25 0 0.070 0.053 - - - 0 0 - 60.16 45.55 - - - 0 - 0.00%
2006-10-24 0 0.070 0.053 - - - 14,500 725 0.0500 60.16 45.55 - - - 17 42.969 0.00%
2006-10-23 0 0.070 0.054 - - - 0 0 - 60.16 46.41 - - - 0 - 0.00%
2006-10-20 0 0.070 0.055 - - - 24,400 1,098 0.0450 60.16 47.27 - - - 28 38.672 0.00%
2006-10-19 0 0.070 0.054 - - - 0 0 - 60.16 46.41 - - - 0 - 0.00%
2006-10-18 0 0.070 0.052 - - - 0 0 - 60.16 44.69 - - - 0 - 0.00%
2006-10-17 0 0.070 0.066 0.090 - - 0 0 - 60.16 56.72 77.34 - - 0 - 0.00%
2006-10-16 0 0.070 0.052 - - - 0 0 - 60.16 44.69 - - - 0 - 0.00%
2006-10-13 0 0.070 0.070 0.091 - - 0 0 - 60.16 60.16 78.20 - - 0 - 0.00%
2006-10-12 0 0.070 0.061 - - - 0 0 - 60.16 52.42 - - - 0 - 0.00%
2006-10-11 0 0.070 0.060 0.090 - - 0 0 - 60.16 51.56 77.34 - - 0 - 0.00%
2006-10-10 0 0.070 0.068 0.090 - - 0 0 - 60.16 58.44 77.34 - - 0 - 0.00%
2006-10-09 0 0.070 0.053 - - - 0 0 - 60.16 45.55 - - - 0 - 0.00%
2006-10-06 0 0.070 - - - - 0 0 - 60.16 - - - - 0 - 0.00%
2006-10-05 0 0.070 0.060 - - - 0 0 - 60.16 51.56 - - - 0 - 0.00%
2006-10-04 0 0.070 - - - - 0 0 - 60.16 - - - - 0 - 0.00%
2006-10-03 0 0.070 0.050 - - - 0 0 - 60.16 42.97 - - - 0 - 0.00%
2006-09-29 0 0.070 0.051 - - - 0 0 - 60.16 43.83 - - - 0 - 0.00%
2006-09-28 0 0.070 0.051 - - - 0 0 - 60.16 43.83 - - - 0 - 0.00%
2006-09-27 0 0.070 0.052 - - - 0 0 - 60.16 44.69 - - - 0 - 0.00%
2006-09-26 0 0.070 0.051 - - - 0 0 - 60.16 43.83 - - - 0 - 0.00%
2006-09-25 0 0.070 0.051 - - - 0 0 - 60.16 43.83 - - - 0 - 0.00%
2006-09-22 0 0.070 0.056 - - - 0 0 - 60.16 48.13 - - - 0 - 0.00%
2006-09-21 0 0.070 0.065 - 0.086 0.086 80,000 6,880 0.0860 60.16 55.86 - 73.91 73.91 93 73.907 0.00%
2006-09-20 0 0.070 0.051 0.086 - - 0 0 - 60.16 43.83 73.91 - - 0 - 0.00%
2006-09-19 0 0.070 0.050 0.086 - - 0 0 - 60.16 42.97 73.91 - - 0 - 0.00%
2006-09-18 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-15 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-14 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-13 0 0.070 - - - - 0 0 - 60.16 - - - - 0 - 0.00%
2006-09-12 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-11 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-08 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-07 0 0.070 - 0.086 - - 0 0 - 60.16 - 73.91 - - 0 - 0.00%
2006-09-06 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-09-05 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-09-04 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-09-01 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-08-31 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-08-30 0 0.070 - 0.090 - - 0 0 - 60.16 - 77.34 - - 0 - 0.00%
2006-08-29 0 0.070 0.050 0.090 - - 0 0 - 60.16 42.97 77.34 - - 0 - 0.00%
2006-08-28 0 0.070 0.050 0.090 - - 0 0 - 60.16 42.97 77.34 - - 0 - 0.00%
2006-08-25 0 0.070 0.051 0.090 - - 0 0 - 60.16 43.83 77.34 - - 0 - 0.00%
2006-08-24 0 0.070 0.050 0.130 - - 0 0 - 60.16 42.97 111.7 - - 0 - 0.00%
2006-08-23 0 0.070 0.050 0.130 - - 0 0 - 60.16 42.97 111.7 - - 0 - 0.00%
2006-08-22 0 0.070 0.050 0.090 - - 0 0 - 60.16 42.97 77.34 - - 0 - 0.00%
2006-08-21 0 0.070 0.070 0.100 0.070 0.070 80,000 5,600 0.0700 60.16 60.16 85.94 60.16 60.16 93 60.157 -26.32%
2006-08-18 0 0.095 0.070 - - - 0 0 - 81.64 60.16 - - - 0 - 0.00%
2006-08-17 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-16 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-15 0 0.095 - 0.130 - - 0 0 - 81.64 - 111.7 - - 0 - 0.00%
2006-08-14 0 0.095 - 0.130 - - 0 0 - 81.64 - 111.7 - - 0 - 0.00%
2006-08-11 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-10 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-09 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-08 0 0.095 0.075 0.130 - - 0 0 - 81.64 64.45 111.7 - - 0 - 0.00%
2006-08-07 0 0.095 0.070 0.130 - - 0 0 - 81.64 60.16 111.7 - - 0 - 0.00%
2006-08-04 0 0.095 0.070 0.095 - - 0 0 - 81.64 60.16 81.64 - - 0 - -3.06%
2006-08-03 0 0.098 0.070 0.130 - - 0 0 - 84.22 60.16 111.7 - - 0 - 0.00%
2006-08-02 0 0.098 0.070 0.130 - - 0 0 - 84.22 60.16 111.7 - - 0 - 0.00%
2006-08-01 0 0.098 0.070 0.130 - - 0 0 - 84.22 60.16 111.7 - - 0 - 0.00%
2006-07-31 0 0.098 0.070 0.130 - - 0 0 - 84.22 60.16 111.7 - - 0 - 0.00%
2006-07-28 0 0.098 0.070 0.130 - - 0 0 - 84.22 60.16 111.7 - - 0 - 0.00%
2006-07-27 0 0.098 0.078 0.130 - - 0 0 - 84.22 67.03 111.7 - - 0 - 0.00%
2006-07-26 0 0.098 0.078 0.130 - - 4,800 336 0.0700 84.22 67.03 111.7 - - 6 60.157 0.00%
2006-07-25 0 0.098 0.078 0.110 - - 0 0 - 84.22 67.03 94.53 - - 0 - 0.00%
2006-07-24 0 0.098 - 0.118 - - 0 0 - 84.22 - 101.4 - - 0 - 0.00%
2006-07-21 0 0.098 0.081 0.118 - - 0 0 - 84.22 69.61 101.4 - - 0 - 0.00%
2006-07-20 0 0.098 0.080 0.118 - - 0 0 - 84.22 68.75 101.4 - - 0 - 0.00%
2006-07-19 0 0.098 - 0.130 - - 0 0 - 84.22 - 111.7 - - 0 - 0.00%
2006-07-18 0 0.098 - 0.130 - - 0 0 - 84.22 - 111.7 - - 0 - 0.00%
2006-07-17 0 0.098 - 0.130 - - 0 0 - 84.22 - 111.7 - - 0 - 0.00%
2006-07-14 0 0.098 - 0.098 - - 0 0 - 84.22 - 84.22 - - 0 - -1.01%
2006-07-13 0 0.099 - 0.130 - - 0 0 - 85.08 - 111.7 - - 0 - 0.00%
2006-07-12 0 0.099 - 0.130 - - 0 0 - 85.08 - 111.7 - - 0 - 0.00%
2006-07-11 0 0.099 - 0.130 - - 0 0 - 85.08 - 111.7 - - 0 - 0.00%
2006-07-10 0 0.099 - 0.115 - - 0 0 - 85.08 - 98.83 - - 0 - 0.00%
2006-07-07 0 0.099 - 0.110 - - 0 0 - 85.08 - 94.53 - - 0 - 0.00%
2006-07-06 0 0.099 - 0.099 - - 0 0 - 85.08 - 85.08 - - 0 - -1.00%
2006-07-05 0 0.100 - 0.100 - - 0 0 - 85.94 - 85.94 - - 0 - 0.00%
2006-07-04 0 0.100 - 0.120 - - 0 0 - 85.94 - 103.1 - - 0 - 0.00%
2006-07-03 0 0.100 - 0.110 - - 0 0 - 85.94 - 94.53 - - 0 - 0.00%
2006-06-30 0 0.100 - 0.120 - - 0 0 - 85.94 - 103.1 - - 0 - 0.00%
2006-06-29 0 0.100 0.080 0.120 - - 0 0 - 85.94 68.75 103.1 - - 0 - 0.00%
2006-06-28 0 0.100 - 0.110 - - 0 0 - 85.94 - 94.53 - - 0 - 0.00%
2006-06-27 0 0.100 - 0.120 - - 0 0 - 85.94 - 103.1 - - 0 - 0.00%
2006-06-26 0 0.100 0.080 0.120 - - 0 0 - 85.94 68.75 103.1 - - 0 - 0.00%
2006-06-23 0 0.100 0.080 0.110 0.100 0.100 80,000 8,000 0.1000 85.94 68.75 94.53 85.94 85.94 93 85.938 8.70%
2006-06-22 0 0.092 - 0.112 - - 0 0 - 79.06 - 96.25 - - 0 - 0.00%
2006-06-21 0 0.092 0.072 0.110 - - 0 0 - 79.06 61.88 94.53 - - 0 - 0.00%
2006-06-20 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-19 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-16 0 0.092 0.072 0.110 - - 0 0 - 79.06 61.88 94.53 - - 0 - 0.00%
2006-06-15 0 0.092 0.072 0.110 - - 0 0 - 79.06 61.88 94.53 - - 0 - 0.00%
2006-06-14 0 0.092 - 0.130 - - 0 0 - 79.06 - 111.7 - - 0 - 0.00%
2006-06-13 0 0.092 - 0.130 - - 0 0 - 79.06 - 111.7 - - 0 - 0.00%
2006-06-12 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-09 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-08 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-07 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-06-06 0 0.092 0.080 0.110 - - 0 0 - 79.06 68.75 94.53 - - 0 - 0.00%
2006-06-05 0 0.092 0.080 0.110 - - 0 0 - 79.06 68.75 94.53 - - 0 - 0.00%
2006-06-02 0 0.092 0.072 0.110 - - 0 0 - 79.06 61.88 94.53 - - 0 - 0.00%
2006-06-01 0 0.092 0.083 0.110 - - 0 0 - 79.06 71.33 94.53 - - 0 - 0.00%
2006-05-30 0 0.092 - 0.110 - - 0 0 - 79.06 - 94.53 - - 0 - 0.00%
2006-05-29 0 0.092 0.080 0.130 - - 0 0 - 79.06 68.75 111.7 - - 0 - 0.00%
2006-05-26 0 0.092 0.082 0.112 - - 0 0 - 79.06 70.47 96.25 - - 0 - 0.00%
2006-05-25 0 0.092 0.085 0.112 - - 0 0 - 79.06 73.05 96.25 - - 0 - 0.00%
2006-05-24 0 0.092 0.092 0.110 - - 0 0 - 79.06 79.06 94.53 - - 0 - 0.00%
2006-05-23 0 0.092 0.083 0.112 - - 0 0 - 79.06 71.33 96.25 - - 0 - 0.00%
2006-05-22 0 0.092 0.085 0.110 - - 0 0 - 79.06 73.05 94.53 - - 0 - 0.00%
2006-05-19 0 0.092 0.080 0.105 - - 0 0 - 79.06 68.75 90.23 - - 0 - 0.00%
2006-05-18 0 0.092 0.075 0.100 - - 0 0 - 79.06 64.45 85.94 - - 0 - 0.00%
2006-05-17 0 0.092 0.075 0.096 0.088 0.098 496,000 41,600 0.0839 79.06 64.45 82.50 75.63 84.22 577 72.077 -16.36%
2006-05-16 0 0.110 - 0.110 - - 0 0 - 94.53 - 94.53 - - 0 - 0.00%
2006-05-15 0 0.110 - 0.120 - - 0 0 - 94.53 - 103.1 - - 0 - 0.00%
2006-05-12 0 0.110 0.090 0.120 - - 0 0 - 94.53 77.34 103.1 - - 0 - 0.00%
2006-05-11 0 0.110 0.095 0.110 0.110 0.110 160,000 17,600 0.1100 94.53 81.64 94.53 94.53 94.53 186 94.532 17.02%
2006-05-10 0 0.094 0.086 0.130 - - 0 0 - 80.78 73.91 111.7 - - 0 - 0.00%
2006-05-09 0 0.094 - 0.114 - - 0 0 - 80.78 - 97.97 - - 0 - 0.00%
2006-05-08 0 0.094 - 0.130 - - 0 0 - 80.78 - 111.7 - - 0 - 0.00%
2006-05-04 0 0.094 0.074 0.130 - - 0 0 - 80.78 63.59 111.7 - - 0 - 0.00%
2006-05-03 0 0.094 0.074 0.130 - - 0 0 - 80.78 63.59 111.7 - - 0 - 0.00%
2006-05-02 0 0.094 0.094 0.130 - - 0 0 - 80.78 80.78 111.7 - - 0 - 1.08%
2006-04-28 0 0.093 0.093 0.130 - - 0 0 - 79.92 79.92 111.7 - - 0 - 3.33%
2006-04-27 0 0.090 0.090 0.110 0.090 0.090 320,000 28,800 0.0900 77.34 77.34 94.53 77.34 77.34 372 77.344 -18.18%
2006-04-26 0 0.110 0.090 0.110 - - 0 0 - 94.53 77.34 94.53 - - 0 - 0.00%
2006-04-25 0 0.110 - 0.130 - - 8,000 480 0.0600 94.53 - 111.7 - - 9 51.563 0.00%
2006-04-24 0 0.110 - 0.130 0.110 0.110 80,000 8,800 0.1100 94.53 - 111.7 94.53 94.53 93 94.532 -4.35%
2006-04-21 0 0.115 0.115 0.140 - - 10,000 1,100 0.1100 98.83 98.83 120.3 - - 12 94.532 0.00%
2006-04-20 0 0.115 0.115 0.140 0.115 0.115 80,000 9,200 0.1150 98.83 98.83 120.3 98.83 98.83 93 98.829 0.00%
2006-04-19 0 0.115 0.115 0.140 - - 5,600 560 0.1000 98.83 98.83 120.3 - - 7 85.938 0.00%
2006-04-18 0 0.115 0.115 0.140 - - 0 0 - 98.83 98.83 120.3 - - 0 - 0.00%
2006-04-13 0 0.115 0.115 0.140 - - 0 0 - 98.83 98.83 120.3 - - 0 - 0.00%
2006-04-12 0 0.115 0.115 0.140 - - 0 0 - 98.83 98.83 120.3 - - 0 - 0.00%
2006-04-11 0 0.115 0.115 0.140 - - 0 0 - 98.83 98.83 120.3 - - 0 - 0.00%
2006-04-10 0 0.115 0.115 0.140 0.115 0.115 80,000 9,200 0.1150 98.83 98.83 120.3 98.83 98.83 93 98.829 0.00%
2006-04-07 0 0.115 0.095 0.120 - - 0 0 - 98.83 81.64 103.1 - - 0 - 0.00%
2006-04-06 0 0.115 0.100 0.118 - - 0 0 - 98.83 85.94 101.4 - - 0 - 0.00%
2006-04-04 0 0.115 0.100 0.130 0.115 0.115 128,000 13,760 0.1075 98.83 85.94 111.7 98.83 98.83 149 92.383 -0.86%
2006-04-03 0 0.116 0.116 0.138 - - 64,000 7,040 0.1100 99.69 99.69 118.6 - - 74 94.532 0.87%
2006-03-31 0 0.115 0.115 0.138 - - 0 0 - 98.83 98.83 118.6 - - 0 - 0.00%
2006-03-30 0 0.115 0.115 0.140 0.115 0.115 208,000 23,680 0.1138 98.83 98.83 120.3 98.83 98.83 242 97.837 -2.54%
2006-03-29 0 0.118 0.115 0.140 - - 18,000 1,890 0.1050 101.4 98.83 120.3 - - 21 90.235 0.00%
2006-03-28 0 0.118 0.115 0.140 - - 0 0 - 101.4 98.83 120.3 - - 0 - 0.00%
2006-03-27 0 0.118 0.116 0.140 - - 8,000 840 0.1050 101.4 99.69 120.3 - - 9 90.235 0.00%
2006-03-24 0 0.118 0.115 0.139 - - 0 0 - 101.4 98.83 119.5 - - 0 - 0.00%
2006-03-23 0 0.118 0.115 0.140 - - 0 0 - 101.4 98.83 120.3 - - 0 - 0.00%
2006-03-22 0 0.118 0.115 0.140 0.118 0.118 80,000 9,440 0.1180 101.4 98.83 120.3 101.4 101.4 93 101.41 -1.67%
2006-03-21 0 0.120 0.115 0.130 - - 0 0 - 103.1 98.83 111.7 - - 0 - 0.00%
2006-03-20 0 0.120 0.116 0.130 - - 0 0 - 103.1 99.69 111.7 - - 0 - 0.00%
2006-03-17 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-16 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-15 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-14 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-13 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-10 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-09 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-08 0 0.120 0.115 0.140 - - 0 0 - 103.1 98.83 120.3 - - 0 - 0.00%
2006-03-07 0 0.120 0.115 0.140 0.120 0.120 80,000 9,600 0.1200 103.1 98.83 120.3 103.1 103.1 93 103.13 0.00%
2006-03-06 0 0.120 0.120 0.142 - - 48,000 5,280 0.1100 103.1 103.1 122.0 - - 56 94.532 0.00%
2006-03-03 0 0.120 0.120 0.142 0.120 0.120 241,300 28,943 0.1199 103.1 103.1 122.0 103.1 103.1 281 103.08 0.00%
2006-03-02 0 0.120 0.120 0.122 0.120 0.122 480,000 58,400 0.1217 103.1 103.1 104.8 103.1 104.8 559 104.56 -4.76%
2006-03-01 0 0.126 0.122 0.135 - - 0 0 - 108.3 104.8 116.0 - - 0 - 0.00%
2006-02-28 0 0.126 0.122 0.142 - - 0 0 - 108.3 104.8 122.0 - - 0 - 0.00%
2006-02-27 0 0.126 0.122 0.133 - - 0 0 - 108.3 104.8 114.3 - - 0 - 0.00%
2006-02-24 0 0.126 0.122 0.129 0.126 0.126 80,000 10,080 0.1260 108.3 104.8 110.9 108.3 108.3 93 108.28 -10.00%
2006-02-23 0 0.140 0.122 0.142 - - 4,000 460 0.1150 120.3 104.8 122.0 - - 5 98.829 0.00%
2006-02-22 0 0.140 0.123 0.143 - - 0 0 - 120.3 105.7 122.9 - - 0 - 0.00%
2006-02-21 0 0.140 0.121 0.144 - - 0 0 - 120.3 104.0 123.8 - - 0 - 0.00%
2006-02-20 0 0.140 0.121 0.144 - - 0 0 - 120.3 104.0 123.8 - - 0 - 0.00%
2006-02-17 0 0.140 0.120 0.144 - - 0 0 - 120.3 103.1 123.8 - - 0 - 0.00%
2006-02-16 0 0.140 0.121 0.144 - - 0 0 - 120.3 104.0 123.8 - - 0 - 0.00%
2006-02-15 0 0.140 0.121 0.144 - - 0 0 - 120.3 104.0 123.8 - - 0 - 0.00%
2006-02-14 0 0.140 0.121 0.140 - - 0 0 - 120.3 104.0 120.3 - - 0 - -3.45%
2006-02-13 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-10 0 0.145 0.120 0.145 0.145 0.145 104,000 15,020 0.1444 124.6 103.1 124.6 124.6 124.6 121 124.11 0.00%
2006-02-09 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-08 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-07 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-06 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-03 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-02 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-02-01 0 0.145 0.120 0.145 - - 0 0 - 124.6 103.1 124.6 - - 0 - 0.00%
2006-01-27 0 0.145 0.120 0.145 0.145 0.145 240,000 34,800 0.1450 124.6 103.1 124.6 124.6 124.6 279 124.61 20.83%
2006-01-26 0 0.120 0.120 0.145 0.120 0.120 128,000 15,040 0.1175 103.1 103.1 124.6 103.1 103.1 149 100.98 0.00%
2006-01-25 0 0.120 0.120 0.145 - - 0 0 - 103.1 103.1 124.6 - - 0 - 0.00%
2006-01-24 0 0.120 0.120 0.145 - - 40,000 4,400 0.1100 103.1 103.1 124.6 - - 47 94.532 0.00%
2006-01-23 0 0.120 0.120 0.145 - - 0 0 - 103.1 103.1 124.6 - - 0 - 0.00%
2006-01-20 0 0.120 0.120 0.145 0.120 0.120 128,000 14,976 0.1170 103.1 103.1 124.6 103.1 103.1 149 100.55 -14.29%
2006-01-19 0 0.140 - - - - 0 0 - 120.3 - - - - 0 - 0.00%
2006-01-18 0 0.140 - - - - 0 0 - 120.3 - - - - 0 - 0.00%
2006-01-17 0 0.140 - - - - 0 0 - 120.3 - - - - 0 - 0.00%
2006-01-16 0 0.140 0.110 0.140 - - 0 0 - 120.3 94.53 120.3 - - 0 - 0.00%
2006-01-13 0 0.140 0.110 0.150 - - 0 0 - 120.3 94.53 128.9 - - 0 - 0.00%
2006-01-12 0 0.140 0.110 0.150 - - 0 0 - 120.3 94.53 128.9 - - 0 - 0.00%
2006-01-11 0 0.140 0.110 0.150 - - 0 0 - 120.3 94.53 128.9 - - 0 - 0.00%
2006-01-10 0 0.140 0.110 0.178 - - 0 0 - 120.3 94.53 153.0 - - 0 - 0.00%
2006-01-09 0 0.140 0.110 0.178 - - 0 0 - 120.3 94.53 153.0 - - 0 - 0.00%
2006-01-06 0 0.140 0.110 0.154 - - 0 0 - 120.3 94.53 132.3 - - 0 - 0.00%
2006-01-05 0 0.140 0.110 0.178 - - 0 0 - 120.3 94.53 153.0 - - 0 - 0.00%
2006-01-04 0 0.140 0.110 0.180 - - 0 0 - 120.3 94.53 154.7 - - 0 - 0.00%
2006-01-03 0 0.140 0.110 0.160 - - 0 0 - 120.3 94.53 137.5 - - 0 - -0.00%
2005-12-30 0 0.014 0.011 0.016 - - 0 0 - 120.3 94.53 137.5 - - 0 - 0.00%
2005-12-29 0 0.014 0.011 0.016 - - 0 0 - 120.3 94.53 137.5 - - 0 - 0.00%
2005-12-28 0 0.014 0.011 0.017 - - 0 0 - 120.3 94.53 146.1 - - 0 - 0.00%
2005-12-23 0 0.014 0.012 0.018 - - 0 0 - 120.3 103.1 154.7 - - 0 - -2.33%
2005-12-22 0 0.015 0.012 0.017 - - 0 0 - 123.2 98.54 139.6 - - 0 - 0.00%
2005-12-21 0 0.015 0.012 0.016 - - 0 0 - 123.2 98.54 131.4 - - 0 - 0.00%
2005-12-20 0 0.015 0.012 0.017 - - 0 0 - 123.2 98.54 139.6 - - 0 - 0.00%
2005-12-19 0 0.015 0.011 0.015 0.015 0.015 80,000 1,200 0.0150 123.2 90.33 123.2 123.2 123.2 10 123.18 7.14%
2005-12-16 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 7.69%
2005-12-15 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 8.33%
2005-12-14 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-12-13 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-12-12 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-12-09 0 0.012 0.011 0.018 - - 0 0 - 98.54 90.33 147.8 - - 0 - 0.00%
2005-12-08 0 0.012 0.011 0.018 - - 0 0 - 98.54 90.33 147.8 - - 0 - 0.00%
2005-12-07 0 0.012 0.011 0.018 - - 0 0 - 98.54 90.33 147.8 - - 0 - 0.00%
2005-12-06 0 0.012 0.011 0.018 - - 0 0 - 98.54 90.33 147.8 - - 0 - 0.00%
2005-12-05 0 0.012 0.011 0.018 - - 0 0 - 98.54 90.33 147.8 - - 0 - 0.00%
2005-12-02 0 0.012 0.012 0.018 0.012 0.012 80,000 960 0.0120 98.54 98.54 147.8 98.54 98.54 10 98.542 0.00%
2005-12-01 0 0.012 0.012 0.018 0.012 0.012 480,000 5,760 0.0120 98.54 98.54 147.8 98.54 98.54 58 98.542 0.00%
2005-11-30 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-11-29 0 0.012 0.012 0.018 0.012 0.012 1,040,000 12,480 0.0120 98.54 98.54 147.8 98.54 98.54 127 98.542 -7.69%
2005-11-28 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 8.33%
2005-11-25 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-11-24 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-11-23 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-11-22 0 0.012 0.012 0.018 0.012 0.012 240,000 2,880 0.0120 98.54 98.54 147.8 98.54 98.54 29 98.542 0.00%
2005-11-21 0 0.012 0.012 0.018 0.012 0.012 80,000 960 0.0120 98.54 98.54 147.8 98.54 98.54 10 98.542 0.00%
2005-11-18 0 0.012 0.012 0.016 0.012 0.012 1,440,000 17,280 0.0120 98.54 98.54 131.4 98.54 98.54 175 98.542 -25.00%
2005-11-17 1 - - - - - 0 0 - 131.4 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 131.4 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 131.4 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 131.4 - - - - 0 - 0.00%
2005-11-11 0 0.016 0.012 0.018 0.016 0.016 80,000 1,280 0.0160 131.4 98.54 147.8 131.4 131.4 10 131.39 33.33%
2005-11-10 0 0.012 0.012 0.017 0.012 0.012 80,000 960 0.0120 98.54 98.54 139.6 98.54 98.54 10 98.542 -14.29%
2005-11-09 0 0.014 0.012 0.018 - - 0 0 - 115.0 98.54 147.8 - - 0 - 0.00%
2005-11-08 0 0.014 0.011 0.018 - - 0 0 - 115.0 90.33 147.8 - - 0 - 0.00%
2005-11-07 0 0.014 0.012 0.018 - - 0 0 - 115.0 98.54 147.8 - - 0 - 0.00%
2005-11-04 0 0.014 0.012 0.018 - - 0 0 - 115.0 98.54 147.8 - - 0 - 0.00%
2005-11-03 0 0.014 0.011 0.018 - - 0 0 - 115.0 90.33 147.8 - - 0 - 0.00%
2005-11-02 0 0.014 0.014 0.018 0.014 0.014 960,000 13,440 0.0140 115.0 115.0 147.8 115.0 115.0 117 114.97 -22.22%
2005-11-01 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-31 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-28 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-27 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-26 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-25 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-24 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-21 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-20 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-19 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-18 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-17 0 0.018 0.014 0.019 - - 0 0 - 147.8 115.0 156.0 - - 0 - 0.00%
2005-10-14 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-10-13 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-12 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-10 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-07 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-06 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-05 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-04 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-10-03 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-09-30 0 0.018 0.015 0.018 0.018 0.018 1,305,000 23,290 0.0178 147.8 123.2 147.8 147.8 147.8 159 146.55 0.00%
2005-09-29 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-09-28 0 0.018 0.013 0.019 - - 0 0 - 147.8 106.8 156.0 - - 0 - 0.00%
2005-09-27 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-09-26 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-09-23 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-09-22 0 0.018 0.013 0.018 - - 0 0 - 147.8 106.8 147.8 - - 0 - 0.00%
2005-09-21 0 0.018 0.013 0.018 0.018 0.018 320,000 5,760 0.0180 147.8 106.8 147.8 147.8 147.8 39 147.81 0.00%
2005-09-20 0 0.018 0.014 0.018 0.018 0.018 4,160,000 74,880 0.0180 147.8 115.0 147.8 147.8 147.8 507 147.81 38.46%
2005-09-16 0 0.013 0.012 0.018 - - 0 0 - 106.8 98.54 147.8 - - 0 - 0.00%
2005-09-15 0 0.013 0.011 0.018 - - 0 0 - 106.8 90.33 147.8 - - 0 - 0.00%
2005-09-14 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2005-09-13 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2005-09-12 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2005-09-09 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2005-09-08 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2005-09-07 0 0.013 0.013 0.017 0.013 0.013 160,000 2,080 0.0130 106.8 106.8 139.6 106.8 106.8 19 106.75 -7.14%
2005-09-06 0 0.014 0.013 0.016 0.014 0.014 80,000 1,120 0.0140 115.0 106.8 131.4 115.0 115.0 10 114.97 0.00%
2005-09-05 0 0.014 0.013 0.018 0.013 0.014 160,000 2,160 0.0135 115.0 106.8 147.8 106.8 115.0 19 110.86 0.00%
2005-09-02 0 0.014 0.012 0.018 0.014 0.018 2,000,000 31,200 0.0156 115.0 98.54 147.8 115.0 147.8 244 128.10 -17.65%
2005-09-01 0 0.017 0.012 0.018 - - 0 0 - 139.6 98.54 147.8 - - 0 - 0.00%
2005-08-31 0 0.017 0.012 0.018 - - 0 0 - 139.6 98.54 147.8 - - 0 - 0.00%
2005-08-30 0 0.017 0.012 0.017 - - 0 0 - 139.6 98.54 139.6 - - 0 - 0.00%
2005-08-29 0 0.017 0.012 0.017 - - 0 0 - 139.6 98.54 139.6 - - 0 - 0.00%
2005-08-26 0 0.017 0.012 0.017 0.017 0.017 80,000 1,360 0.0170 139.6 98.54 139.6 139.6 139.6 10 139.60 6.25%
2005-08-25 0 0.016 0.011 0.017 - - 0 0 - 131.4 90.33 139.6 - - 0 - 0.00%
2005-08-24 0 0.016 0.011 0.017 - - 0 0 - 131.4 90.33 139.6 - - 0 - 0.00%
2005-08-23 0 0.016 0.011 0.017 - - 0 0 - 131.4 90.33 139.6 - - 0 - 0.00%
2005-08-22 0 0.016 0.011 0.017 - - 0 0 - 131.4 90.33 139.6 - - 0 - 0.00%
2005-08-19 0 0.016 0.011 0.017 - - 0 0 - 131.4 90.33 139.6 - - 0 - 0.00%
2005-08-18 0 0.016 0.011 0.016 - - 0 0 - 131.4 90.33 131.4 - - 0 - -5.88%
2005-08-17 0 0.017 0.011 0.018 - - 0 0 - 139.6 90.33 147.8 - - 0 - 0.00%
2005-08-16 0 0.017 0.011 0.018 - - 0 0 - 139.6 90.33 147.8 - - 0 - 0.00%
2005-08-15 0 0.017 0.011 0.017 - - 0 0 - 139.6 90.33 139.6 - - 0 - 0.00%
2005-08-12 0 0.017 0.011 0.017 - - 0 0 - 139.6 90.33 139.6 - - 0 - 0.00%
2005-08-11 0 0.017 0.011 0.018 0.017 0.017 160,000 2,720 0.0170 139.6 90.33 147.8 139.6 139.6 19 139.60 30.77%
2005-08-10 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 8.33%
2005-08-09 0 0.012 0.011 0.017 - - 0 0 - 98.54 90.33 139.6 - - 0 - 0.00%
2005-08-08 0 0.012 0.012 0.016 - - 0 0 - 98.54 98.54 131.4 - - 0 - 9.09%
2005-08-05 0 0.011 0.011 0.017 - - 0 0 - 90.33 90.33 139.6 - - 0 - 0.00%
2005-08-04 0 0.011 0.011 0.017 0.011 0.011 800,000 8,800 0.0110 90.33 90.33 139.6 90.33 90.33 97 90.330 -21.43%
2005-08-03 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 27.27%
2005-08-02 0 0.011 0.011 0.017 0.011 0.012 960,000 11,120 0.0116 90.33 90.33 139.6 90.33 98.54 117 95.121 -8.33%
2005-08-01 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-29 0 0.012 0.012 0.017 0.012 0.012 160,000 1,920 0.0120 98.54 98.54 139.6 98.54 98.54 19 98.542 0.00%
2005-07-28 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-27 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-26 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-25 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-07-22 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-21 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-20 0 0.012 0.012 0.020 - - 0 0 - 98.54 98.54 164.2 - - 0 - 0.00%
2005-07-19 0 0.012 0.012 0.017 0.012 0.012 960,000 11,520 0.0120 98.54 98.54 139.6 98.54 98.54 117 98.542 0.00%
2005-07-18 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-15 0 0.012 0.012 0.016 0.012 0.012 100,000 1,080 0.0108 98.54 98.54 131.4 98.54 98.54 12 88.688 0.00%
2005-07-14 0 0.012 0.012 0.016 - - 0 0 - 98.54 98.54 131.4 - - 0 - 0.00%
2005-07-13 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-12 0 0.012 0.012 0.017 - - 0 0 - 98.54 98.54 139.6 - - 0 - 0.00%
2005-07-11 0 0.012 0.012 0.018 0.012 0.012 1,040,000 12,480 0.0120 98.54 98.54 147.8 98.54 98.54 127 98.542 0.00%
2005-07-08 0 0.012 0.012 0.016 0.012 0.012 240,000 2,880 0.0120 98.54 98.54 131.4 98.54 98.54 29 98.542 0.00%
2005-07-07 0 0.012 0.012 0.016 0.012 0.012 240,000 2,880 0.0120 98.54 98.54 131.4 98.54 98.54 29 98.542 -14.29%
2005-07-06 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2005-07-05 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2005-07-04 0 0.014 0.012 0.017 - - 0 0 - 115.0 98.54 139.6 - - 0 - 0.00%
2005-06-30 0 0.014 0.012 0.018 - - 0 0 - 115.0 98.54 147.8 - - 0 - 0.00%
2005-06-29 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2005-06-28 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2005-06-27 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2005-06-24 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 16.67%
2005-06-23 0 0.012 0.012 0.018 - - 0 0 - 98.54 98.54 147.8 - - 0 - 0.00%
2005-06-22 0 0.012 0.012 0.017 0.012 0.013 800,000 9,680 0.0121 98.54 98.54 139.6 98.54 106.8 97 99.363 -14.29%
2005-06-21 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2005-06-16 0 0.014 0.013 0.019 - - 0 0 - 115.0 106.8 156.0 - - 0 - 0.00%
2005-06-15 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-14 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-13 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-10 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-09 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 0.00%
2005-06-08 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-07 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-06 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-03 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-02 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-06-01 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2005-05-31 0 0.014 0.013 0.015 - - 0 0 - 115.0 106.8 123.2 - - 0 - 0.00%
2005-05-30 0 0.014 0.013 0.016 0.013 0.014 2,240,000 30,080 0.0134 115.0 106.8 131.4 106.8 115.0 273 110.27 7.69%
2005-05-27 0 0.013 0.013 0.015 0.013 0.013 480,000 6,240 0.0130 106.8 106.8 123.2 106.8 106.8 58 106.75 -13.33%
2005-05-26 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-05-25 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-05-24 0 0.015 0.013 0.015 0.014 0.015 1,360,000 20,000 0.0147 123.2 106.8 123.2 115.0 123.2 166 120.76 7.14%
2005-05-23 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 7.69%
2005-05-20 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2005-05-19 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2005-05-18 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2005-05-17 0 0.013 0.013 0.018 0.013 0.013 180,000 2,280 0.0127 106.8 106.8 147.8 106.8 106.8 22 104.02 -7.14%
2005-05-13 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2005-05-12 0 0.014 0.013 0.019 - - 0 0 - 115.0 106.8 156.0 - - 0 - 0.00%
2005-05-11 0 0.014 0.013 0.020 - - 0 0 - 115.0 106.8 164.2 - - 0 - 0.00%
2005-05-10 0 0.014 0.014 0.020 - - 0 0 - 115.0 115.0 164.2 - - 0 - 0.00%
2005-05-09 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 0.00%
2005-05-06 0 0.014 0.013 0.019 - - 0 0 - 115.0 106.8 156.0 - - 0 - 0.00%
2005-05-05 0 0.014 0.013 0.020 0.014 0.014 560,000 7,840 0.0140 115.0 106.8 164.2 115.0 115.0 68 114.97 0.00%
2005-05-04 0 0.014 0.014 0.021 0.014 0.014 1,440,000 20,160 0.0140 115.0 115.0 172.4 115.0 115.0 175 114.97 -12.50%
2005-05-03 0 0.016 0.014 0.021 - - 0 0 - 131.4 115.0 172.4 - - 0 - 0.00%
2005-04-29 0 0.016 0.014 0.019 - - 0 0 - 131.4 115.0 156.0 - - 0 - 0.00%
2005-04-28 0 0.016 0.014 0.019 - - 0 0 - 131.4 115.0 156.0 - - 0 - 0.00%
2005-04-27 0 0.016 0.014 0.018 - - 0 0 - 131.4 115.0 147.8 - - 0 - 0.00%
2005-04-26 0 0.016 0.014 0.018 - - 0 0 - 131.4 115.0 147.8 - - 0 - 0.00%
2005-04-25 0 0.016 0.015 0.017 - - 0 0 - 131.4 123.2 139.6 - - 0 - 0.00%
2005-04-22 0 0.016 0.016 0.018 0.015 0.015 200,450 2,805 0.0140 131.4 131.4 147.8 123.2 123.2 24 114.91 -11.11%
2005-04-21 0 0.018 0.015 0.019 0.018 0.018 1,600,000 28,800 0.0180 147.8 123.2 156.0 147.8 147.8 195 147.81 0.00%
2005-04-20 0 0.018 0.015 0.019 - - 0 0 - 147.8 123.2 156.0 - - 0 - 0.00%
2005-04-19 0 0.018 0.015 0.019 - - 0 0 - 147.8 123.2 156.0 - - 0 - 0.00%
2005-04-18 0 0.018 0.017 0.018 0.018 0.018 240,000 4,320 0.0180 147.8 139.6 147.8 147.8 147.8 29 147.81 -5.26%
2005-04-15 0 0.019 0.017 0.020 0.019 0.019 1,120,000 21,280 0.0190 156.0 139.6 164.2 156.0 156.0 136 156.03 0.00%
2005-04-14 0 0.019 0.016 0.019 0.016 0.019 400,000 6,880 0.0172 156.0 131.4 156.0 131.4 156.0 49 141.24 18.75%
2005-04-13 0 0.016 0.016 0.019 - - 0 0 - 131.4 131.4 156.0 - - 0 - 0.00%
2005-04-12 0 0.016 0.016 0.019 0.015 0.019 2,720,000 47,120 0.0173 131.4 131.4 156.0 123.2 156.0 331 142.26 -5.88%
2005-04-11 0 0.017 0.017 0.018 0.017 0.017 880,000 14,960 0.0170 139.6 139.6 147.8 139.6 139.6 107 139.60 0.00%
2005-04-08 0 0.017 0.017 0.019 0.017 0.017 649,398 10,993 0.0169 139.6 139.6 156.0 139.6 139.6 79 139.01 -10.53%
2005-04-07 0 0.019 0.015 0.019 - - 0 0 - 156.0 123.2 156.0 - - 0 - 0.00%
2005-04-06 0 0.019 0.016 0.019 0.015 0.019 2,160,000 33,040 0.0153 156.0 131.4 156.0 123.2 156.0 263 125.61 0.00%
2005-04-04 0 0.019 0.017 0.021 0.018 0.020 3,200,000 61,920 0.0194 156.0 139.6 172.4 147.8 164.2 390 158.90 11.76%
2005-04-01 0 0.017 0.016 0.018 0.016 0.023 23,200,000 448,240 0.0193 139.6 131.4 147.8 131.4 188.9 2,825 158.66 6.25%
2005-03-31 0 0.016 0.012 0.017 - - 0 0 - 131.4 98.54 139.6 - - 0 - 0.00%
2005-03-30 0 0.016 0.014 0.016 - - 240,000 3,840 0.0160 131.4 115.0 131.4 - - 29 131.39 0.00%
2005-03-29 0 0.016 0.014 0.017 - - 0 0 - 131.4 115.0 139.6 - - 0 - 0.00%
2005-03-24 0 0.016 0.014 0.016 0.015 0.016 2,000,000 30,960 0.0155 131.4 115.0 131.4 123.2 131.4 244 127.12 33.33%
2005-03-23 0 0.012 0.011 0.016 0.012 0.012 4,000,000 48,000 0.0120 98.54 90.33 131.4 98.54 98.54 487 98.542 -20.00%
2005-03-22 0 0.015 0.012 0.017 - - 0 0 - 123.2 98.54 139.6 - - 0 - 0.00%
2005-03-21 0 0.015 0.012 0.017 - - 0 0 - 123.2 98.54 139.6 - - 0 - 0.00%
2005-03-18 0 0.015 0.015 0.016 0.014 0.014 800,000 11,200 0.0140 123.2 123.2 131.4 115.0 115.0 97 114.97 -6.25%
2005-03-17 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2005-03-16 0 0.016 0.013 0.017 - - 0 0 - 131.4 106.8 139.6 - - 0 - 0.00%
2005-03-15 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-03-14 0 0.016 0.013 0.017 - - 0 0 - 131.4 106.8 139.6 - - 0 - 0.00%
2005-03-11 0 0.016 0.014 0.017 - - 0 0 - 131.4 115.0 139.6 - - 0 - 0.00%
2005-03-10 0 0.016 0.013 0.018 - - 0 0 - 131.4 106.8 147.8 - - 0 - 0.00%
2005-03-09 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-03-08 0 0.016 0.013 0.017 - - 0 0 - 131.4 106.8 139.6 - - 0 - 0.00%
2005-03-07 0 0.016 0.016 0.017 0.016 0.016 320,000 5,120 0.0160 131.4 131.4 139.6 131.4 131.4 39 131.39 6.67%
2005-03-04 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-03-03 0 0.015 0.015 0.017 - - 0 0 - 123.2 123.2 139.6 - - 0 - 0.00%
2005-03-02 0 0.015 0.012 0.017 - - 0 0 - 123.2 98.54 139.6 - - 0 - 0.00%
2005-03-01 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-02-28 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-02-25 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-02-24 0 0.015 0.013 0.017 - - 0 0 - 123.2 106.8 139.6 - - 0 - 0.00%
2005-02-23 0 0.015 0.013 0.015 0.015 0.016 240,000 3,760 0.0157 123.2 106.8 123.2 123.2 131.4 29 128.65 -6.25%
2005-02-22 0 0.016 0.015 0.016 - - 0 0 - 131.4 123.2 131.4 - - 0 - 0.00%
2005-02-21 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-18 0 0.016 0.013 0.016 0.016 0.016 80,000 1,280 0.0160 131.4 106.8 131.4 131.4 131.4 10 131.39 23.08%
2005-02-17 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2005-02-16 0 0.013 0.013 0.016 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 131.4 106.8 106.8 10 106.75 -18.75%
2005-02-15 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-14 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-08 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-07 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-04 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-03 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-02 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-02-01 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-01-31 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-01-28 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2005-01-27 0 0.016 0.013 0.016 0.016 0.016 480,000 7,680 0.0160 131.4 106.8 131.4 131.4 131.4 58 131.39 0.00%
2005-01-26 0 0.016 0.013 0.016 0.016 0.016 400,000 6,400 0.0160 131.4 106.8 131.4 131.4 131.4 49 131.39 23.08%
2005-01-25 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2005-01-24 0 0.013 0.013 0.016 0.013 0.013 960,000 13,680 0.0143 106.8 106.8 131.4 106.8 106.8 117 117.02 -23.53%
2005-01-21 0 0.017 0.013 0.017 - - 0 0 - 139.6 106.8 139.6 - - 0 - 0.00%
2005-01-20 0 0.017 0.013 0.017 - - 0 0 - 139.6 106.8 139.6 - - 0 - 0.00%
2005-01-19 0 0.017 0.013 0.017 - - 0 0 - 139.6 106.8 139.6 - - 0 - 0.00%
2005-01-18 0 0.017 0.013 0.017 0.017 0.017 160,000 2,720 0.0170 139.6 106.8 139.6 139.6 139.6 19 139.60 0.00%
2005-01-17 0 0.017 0.013 0.017 0.017 0.017 480,000 8,160 0.0170 139.6 106.8 139.6 139.6 139.6 58 139.60 0.00%
2005-01-14 0 0.017 0.014 0.017 0.017 0.017 480,000 8,160 0.0170 139.6 115.0 139.6 139.6 139.6 58 139.60 0.00%
2005-01-13 0 0.017 0.015 0.017 - - 0 0 - 139.6 123.2 139.6 - - 0 - -5.56%
2005-01-12 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2005-01-11 0 0.018 0.015 0.018 0.017 0.018 960,000 17,120 0.0178 147.8 123.2 147.8 139.6 147.8 117 146.44 5.88%
2005-01-10 1 - - - - - 0 0 - 139.6 - - - - 0 - 0.00%
2005-01-07 0 0.017 0.014 0.017 - - 0 0 - 139.6 115.0 139.6 - - 0 - 0.00%
2005-01-06 0 0.017 0.015 0.018 - - 0 0 - 139.6 123.2 147.8 - - 0 - 0.00%
2005-01-05 0 0.017 0.015 0.017 0.015 0.017 1,120,000 17,120 0.0153 139.6 123.2 139.6 123.2 139.6 136 125.52 0.00%
2005-01-04 0 0.017 0.014 0.017 - - 0 0 - 139.6 115.0 139.6 - - 0 - 0.00%
2005-01-03 0 0.017 0.015 0.018 - - 0 0 - 139.6 123.2 147.8 - - 0 - 0.00%
2004-12-31 0 0.017 0.016 0.017 0.018 0.018 240,000 4,320 0.0180 139.6 131.4 139.6 147.8 147.8 29 147.81 13.33%
2004-12-30 0 0.015 0.015 0.018 0.015 0.015 240,000 3,600 0.0150 123.2 123.2 147.8 123.2 123.2 29 123.18 7.14%
2004-12-29 0 0.014 0.014 0.018 0.014 0.014 480,000 6,720 0.0140 115.0 115.0 147.8 115.0 115.0 58 114.97 -12.50%
2004-12-28 0 0.016 0.014 0.018 - - 0 0 - 131.4 115.0 147.8 - - 0 - 0.00%
2004-12-24 0 0.016 0.015 0.017 - - 0 0 - 131.4 123.2 139.6 - - 0 - 0.00%
2004-12-23 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-12-22 0 0.016 0.014 0.017 - - 0 0 - 131.4 115.0 139.6 - - 0 - 0.00%
2004-12-21 0 0.016 0.015 0.018 0.016 0.016 1,760,000 28,160 0.0160 131.4 123.2 147.8 131.4 131.4 214 131.39 0.00%
2004-12-20 0 0.016 0.014 0.017 0.016 0.016 800,000 12,800 0.0160 131.4 115.0 139.6 131.4 131.4 97 131.39 0.00%
2004-12-17 0 0.016 0.015 0.017 - - 0 0 - 131.4 123.2 139.6 - - 0 - 0.00%
2004-12-16 0 0.016 0.015 0.017 0.015 0.016 1,040,000 16,560 0.0159 131.4 123.2 139.6 123.2 131.4 127 130.76 -5.88%
2004-12-15 0 0.017 0.015 0.017 0.012 0.018 3,040,000 47,120 0.0155 139.6 123.2 139.6 98.54 147.8 370 127.28 41.67%
2004-12-14 0 0.012 0.012 0.013 0.012 0.014 9,920,000 121,520 0.0123 98.54 98.54 106.8 98.54 115.0 1,208 100.60 -20.00%
2004-12-13 0 0.015 0.013 0.015 0.015 0.015 1,600,000 24,000 0.0150 123.2 106.8 123.2 123.2 123.2 195 123.18 7.14%
2004-12-10 0 0.014 0.014 0.015 0.014 0.014 1,040,000 14,560 0.0140 115.0 115.0 123.2 115.0 115.0 127 114.97 0.00%
2004-12-09 0 0.014 0.013 0.015 0.013 0.014 6,055,064 79,881 0.0132 115.0 106.8 123.2 106.8 115.0 737 108.33 -22.22%
2004-12-08 0 0.018 0.012 0.018 0.018 0.018 640,000 11,520 0.0180 147.8 98.54 147.8 147.8 147.8 78 147.81 20.00%
2004-12-07 0 0.015 0.013 0.018 - - 0 0 - 123.2 106.8 147.8 - - 0 - 0.00%
2004-12-06 0 0.015 0.012 0.018 - - 0 0 - 123.2 98.54 147.8 - - 0 - 0.00%
2004-12-03 0 0.015 0.012 0.018 - - 0 0 - 123.2 98.54 147.8 - - 0 - 0.00%
2004-12-02 0 0.015 0.012 0.018 - - 0 0 - 123.2 98.54 147.8 - - 0 - 0.00%
2004-12-01 0 0.015 0.014 0.018 0.015 0.015 80,000 1,200 0.0150 123.2 115.0 147.8 123.2 123.2 10 123.18 25.00%
2004-11-30 0 0.012 0.012 0.018 0.012 0.012 80,000 960 0.0120 98.54 98.54 147.8 98.54 98.54 10 98.542 -33.33%
2004-11-29 0 0.018 0.012 0.018 - - 0 0 - 147.8 98.54 147.8 - - 0 - -10.00%
2004-11-26 0 0.020 0.012 0.020 - - 0 0 - 164.2 98.54 164.2 - - 0 - 0.00%
2004-11-25 0 0.020 0.015 0.020 0.020 0.020 400,000 8,000 0.0200 164.2 123.2 164.2 164.2 164.2 49 164.24 42.86%
2004-11-24 0 0.014 0.013 0.020 - - 0 0 - 115.0 106.8 164.2 - - 0 - 0.00%
2004-11-23 0 0.014 0.014 0.021 - - 0 0 - 115.0 115.0 172.4 - - 0 - 7.69%
2004-11-22 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2004-11-19 0 0.013 0.012 0.020 - - 0 0 - 106.8 98.54 164.2 - - 0 - 0.00%
2004-11-18 0 0.013 0.012 0.017 - - 8,000 64 0.0080 106.8 98.54 139.6 - - 1 65.695 0.00%
2004-11-17 0 0.013 0.012 - - - 0 0 - 106.8 98.54 - - - 0 - 0.00%
2004-11-16 0 0.013 0.012 0.021 - - 0 0 - 106.8 98.54 172.4 - - 0 - 0.00%
2004-11-15 0 0.013 0.012 0.021 - - 0 0 - 106.8 98.54 172.4 - - 0 - 0.00%
2004-11-12 0 0.013 0.012 0.020 - - 0 0 - 106.8 98.54 164.2 - - 0 - 0.00%
2004-11-11 0 0.013 - 0.020 - - 0 0 - 106.8 - 164.2 - - 0 - 0.00%
2004-11-10 0 0.013 0.010 0.022 - - 0 0 - 106.8 82.12 180.7 - - 0 - 0.00%
2004-11-09 0 0.013 - 0.022 - - 0 0 - 106.8 - 180.7 - - 0 - 0.00%
2004-11-08 0 0.013 - 0.020 - - 0 0 - 106.8 - 164.2 - - 0 - 0.00%
2004-11-05 0 0.013 - 0.019 - - 0 0 - 106.8 - 156.0 - - 0 - 0.00%
2004-11-04 0 0.013 0.012 0.018 - - 0 0 - 106.8 98.54 147.8 - - 0 - 0.00%
2004-11-03 0 0.013 0.012 0.018 - - 0 0 - 106.8 98.54 147.8 - - 0 - 0.00%
2004-11-02 0 0.013 - 0.019 - - 80,000 1,600 0.0200 106.8 - 156.0 - - 10 164.24 0.00%
2004-11-01 0 0.013 0.012 - - - 0 0 - 106.8 98.54 - - - 0 - 0.00%
2004-10-29 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2004-10-28 0 0.013 0.013 0.017 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 139.6 106.8 106.8 10 106.75 0.00%
2004-10-27 0 0.013 - 0.014 - - 0 0 - 106.8 - 115.0 - - 0 - 0.00%
2004-10-26 0 0.013 - 0.013 0.013 0.014 320,000 4,320 0.0135 106.8 - 106.8 106.8 115.0 39 110.86 -7.14%
2004-10-25 0 0.014 0.014 0.019 - - 160,000 2,080 0.0130 115.0 115.0 156.0 - - 19 106.75 7.69%
2004-10-21 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-10-20 0 0.013 0.013 0.015 - - 60,000 420 0.0070 106.8 106.8 123.2 - - 7 57.483 0.00%
2004-10-19 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-10-18 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-10-15 0 0.013 0.013 0.017 0.013 0.013 240,000 3,120 0.0130 106.8 106.8 139.6 106.8 106.8 29 106.75 0.00%
2004-10-14 0 0.013 0.012 0.014 0.013 0.013 2,000,000 26,000 0.0130 106.8 98.54 115.0 106.8 106.8 244 106.75 -7.14%
2004-10-13 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-10-12 0 0.014 0.013 0.017 0.014 0.014 4,000,000 56,000 0.0140 115.0 106.8 139.6 115.0 115.0 487 114.97 0.00%
2004-10-11 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-10-08 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-10-07 0 0.014 0.013 0.014 - - 0 0 - 115.0 106.8 115.0 - - 0 - 0.00%
2004-10-06 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-10-05 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-10-04 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-09-30 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-09-28 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-09-27 0 0.014 0.013 0.016 - - 800,000 11,200 0.0140 115.0 106.8 131.4 - - 97 114.97 0.00%
2004-09-24 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-09-23 0 0.014 0.014 0.017 0.012 0.013 1,600,000 20,240 0.0127 115.0 115.0 139.6 98.54 106.8 195 103.88 0.00%
2004-09-22 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2004-09-21 0 0.014 0.014 0.015 - - 0 0 - 115.0 115.0 123.2 - - 0 - 0.00%
2004-09-20 0 0.014 0.012 0.017 - - 0 0 - 115.0 98.54 139.6 - - 0 - 0.00%
2004-09-17 0 0.014 0.012 0.017 - - 0 0 - 115.0 98.54 139.6 - - 0 - 0.00%
2004-09-16 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 0.00%
2004-09-15 0 0.014 0.012 0.017 - - 0 0 - 115.0 98.54 139.6 - - 0 - 0.00%
2004-09-14 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-09-13 0 0.014 0.012 0.017 - - 0 0 - 115.0 98.54 139.6 - - 0 - 0.00%
2004-09-10 0 0.014 0.012 0.016 - - 0 0 - 115.0 98.54 131.4 - - 0 - 0.00%
2004-09-09 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 0.00%
2004-09-08 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-09-07 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 0.00%
2004-09-06 0 0.014 0.014 0.017 - - 0 0 - 115.0 115.0 139.6 - - 0 - 0.00%
2004-09-03 0 0.014 0.014 0.017 0.014 0.014 248,000 3,440 0.0139 115.0 115.0 139.6 115.0 115.0 30 113.91 0.00%
2004-09-02 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-09-01 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 0.00%
2004-08-31 0 0.014 0.013 0.014 0.014 0.014 720,000 10,080 0.0140 115.0 106.8 115.0 115.0 115.0 88 114.97 7.69%
2004-08-30 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2004-08-27 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2004-08-26 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2004-08-25 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2004-08-24 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2004-08-23 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2004-08-20 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-08-19 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-08-18 0 0.013 0.013 0.017 - - 80,000 1,120 0.0140 106.8 106.8 139.6 - - 10 114.97 0.00%
2004-08-17 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-08-16 0 0.013 0.013 0.017 0.012 0.012 800,000 9,600 0.0120 106.8 106.8 139.6 98.54 98.54 97 98.542 0.00%
2004-08-13 0 0.013 0.013 0.015 0.013 0.013 560,000 7,280 0.0130 106.8 106.8 123.2 106.8 106.8 68 106.75 0.00%
2004-08-12 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2004-08-11 0 0.013 0.012 0.017 - - 0 0 - 106.8 98.54 139.6 - - 0 - 0.00%
2004-08-10 0 0.013 0.012 0.019 - - 0 0 - 106.8 98.54 156.0 - - 0 - 0.00%
2004-08-09 0 0.013 0.013 0.018 0.013 0.013 2,112,000 27,328 0.0129 106.8 106.8 147.8 106.8 106.8 257 106.26 0.00%
2004-08-06 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2004-08-05 0 0.013 0.013 0.018 - - 0 0 - 106.8 106.8 147.8 - - 0 - 0.00%
2004-08-04 0 0.013 0.013 0.016 0.013 0.014 1,200,000 16,000 0.0133 106.8 106.8 131.4 106.8 115.0 146 109.49 -7.14%
2004-08-03 0 0.014 0.014 0.016 - - 0 0 - 115.0 115.0 131.4 - - 0 - 0.00%
2004-08-02 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 0.00%
2004-07-30 0 0.014 0.014 0.018 - - 0 0 - 115.0 115.0 147.8 - - 0 - 0.00%
2004-07-29 0 0.014 0.014 0.018 - - 20,000 200 0.0100 115.0 115.0 147.8 - - 2 82.119 7.69%
2004-07-28 0 0.013 0.013 0.017 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 139.6 106.8 106.8 10 106.75 -7.14%
2004-07-27 0 0.014 0.013 0.018 - - 0 0 - 115.0 106.8 147.8 - - 0 - 0.00%
2004-07-26 0 0.014 0.013 0.017 0.014 0.016 1,440,000 21,120 0.0147 115.0 106.8 139.6 115.0 131.4 175 120.44 -12.50%
2004-07-23 0 0.016 0.015 0.017 0.016 0.016 1,680,000 26,880 0.0160 131.4 123.2 139.6 131.4 131.4 205 131.39 0.00%
2004-07-22 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-07-21 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-07-20 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2004-07-19 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2004-07-16 0 0.016 0.013 0.017 0.016 0.016 80,000 1,280 0.0160 131.4 106.8 139.6 131.4 131.4 10 131.39 0.00%
2004-07-15 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2004-07-14 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - -5.88%
2004-07-13 0 0.017 0.013 0.017 0.017 0.017 112,000 1,552 0.0139 139.6 106.8 139.6 139.6 139.6 14 113.79 6.25%
2004-07-12 0 0.016 0.013 0.016 0.016 0.016 800,000 12,800 0.0160 131.4 106.8 131.4 131.4 131.4 97 131.39 23.08%
2004-07-09 0 0.013 0.013 0.016 - - 0 0 - 106.8 106.8 131.4 - - 0 - 0.00%
2004-07-08 0 0.013 0.013 0.014 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 115.0 106.8 106.8 10 106.75 -7.14%
2004-07-07 0 0.014 0.013 0.015 - - 0 0 - 115.0 106.8 123.2 - - 0 - 0.00%
2004-07-06 0 0.014 0.014 0.015 - - 0 0 - 115.0 115.0 123.2 - - 0 - 0.00%
2004-07-05 0 0.014 0.013 0.014 - - 0 0 - 115.0 106.8 115.0 - - 0 - 0.00%
2004-07-02 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-06-30 0 0.014 0.013 0.015 - - 0 0 - 115.0 106.8 123.2 - - 0 - 0.00%
2004-06-29 0 0.014 0.014 0.017 0.014 0.014 2,000,000 28,000 0.0140 115.0 115.0 139.6 115.0 115.0 244 114.97 0.00%
2004-06-28 0 0.014 0.014 0.016 0.013 0.013 320,000 4,160 0.0130 115.0 115.0 131.4 106.8 106.8 39 106.75 7.69%
2004-06-25 0 0.013 0.013 0.017 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 139.6 106.8 106.8 10 106.75 -7.14%
2004-06-24 0 0.014 0.013 0.016 - - 0 0 - 115.0 106.8 131.4 - - 0 - 0.00%
2004-06-23 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-06-21 0 0.014 0.013 0.018 - - 0 0 - 115.0 106.8 147.8 - - 0 - 0.00%
2004-06-18 0 0.014 0.013 0.017 - - 0 0 - 115.0 106.8 139.6 - - 0 - 0.00%
2004-06-17 0 0.014 0.014 0.016 0.014 0.014 480,000 6,720 0.0140 115.0 115.0 131.4 115.0 115.0 58 114.97 0.00%
2004-06-16 0 0.014 0.013 0.014 0.016 0.016 160,000 2,480 0.0155 115.0 106.8 115.0 131.4 131.4 19 127.28 -6.67%
2004-06-15 0 0.015 0.015 0.016 - - 0 0 - 123.2 123.2 131.4 - - 0 - 7.14%
2004-06-14 0 0.014 0.013 0.014 0.013 0.014 2,080,000 27,760 0.0133 115.0 106.8 115.0 106.8 115.0 253 109.60 0.00%
2004-06-11 0 0.014 0.013 0.014 0.014 0.014 400,000 5,600 0.0140 115.0 106.8 115.0 115.0 115.0 49 114.97 -6.67%
2004-06-10 0 0.015 0.014 0.015 0.014 0.015 2,880,000 41,440 0.0144 123.2 115.0 123.2 115.0 123.2 351 118.16 7.14%
2004-06-09 0 0.014 0.014 0.015 0.014 0.014 4,080,000 57,120 0.0140 115.0 115.0 123.2 115.0 115.0 497 114.97 -12.50%
2004-06-08 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-06-07 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-06-04 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-06-03 0 0.016 0.014 0.016 - - 0 0 - 131.4 115.0 131.4 - - 0 - 0.00%
2004-06-02 0 0.016 0.014 0.017 - - 0 0 - 131.4 115.0 139.6 - - 0 - 0.00%
2004-06-01 0 0.016 0.014 0.017 - - 0 0 - 131.4 115.0 139.6 - - 0 - 0.00%
2004-05-31 0 0.016 0.015 0.017 - - 0 0 - 131.4 123.2 139.6 - - 0 - 0.00%
2004-05-28 0 0.016 0.013 0.017 - - 160,000 2,400 0.0150 131.4 106.8 139.6 - - 19 123.18 0.00%
2004-05-27 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2004-05-25 0 0.016 0.013 0.016 - - 0 0 - 131.4 106.8 131.4 - - 0 - 0.00%
2004-05-24 0 0.016 0.013 0.018 - - 0 0 - 131.4 106.8 147.8 - - 0 - 0.00%
2004-05-21 0 0.016 0.015 0.018 - - 0 0 - 131.4 123.2 147.8 - - 0 - 0.00%
2004-05-20 0 0.016 0.015 0.016 0.017 0.017 80,000 1,360 0.0170 131.4 123.2 131.4 139.6 139.6 10 139.60 23.08%
2004-05-19 0 0.013 0.013 0.017 - - 0 0 - 106.8 106.8 139.6 - - 0 - 0.00%
2004-05-18 0 0.013 0.013 0.017 0.013 0.013 80,000 1,040 0.0130 106.8 106.8 139.6 106.8 106.8 10 106.75 -7.14%
2004-05-17 0 0.014 0.013 0.014 - - 0 0 - 115.0 106.8 115.0 - - 0 - -17.65%
2004-05-14 0 0.017 0.013 0.017 - - 0 0 - 139.6 106.8 139.6 - - 0 - 0.00%
2004-05-13 0 0.017 0.014 0.018 - - 0 0 - 139.6 115.0 147.8 - - 0 - 0.00%
2004-05-12 0 0.017 0.013 0.018 - - 0 0 - 139.6 106.8 147.8 - - 0 - 0.00%
2004-05-11 0 0.017 0.013 0.018 - - 0 0 - 139.6 106.8 147.8 - - 0 - 0.00%
2004-05-10 0 0.017 0.013 0.018 - - 0 0 - 139.6 106.8 147.8 - - 0 - 0.00%
2004-05-07 0 0.017 0.014 0.018 - - 0 0 - 139.6 115.0 147.8 - - 0 - 0.00%
2004-05-06 0 0.017 0.014 0.018 - - 0 0 - 139.6 115.0 147.8 - - 0 - 0.00%
2004-05-05 0 0.017 0.014 0.017 - - 0 0 - 139.6 115.0 139.6 - - 0 - -5.56%
2004-05-04 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-05-03 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-04-30 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-04-29 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-04-28 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-04-27 0 0.018 0.015 0.019 - - 0 0 - 147.8 123.2 156.0 - - 0 - 0.00%
2004-04-26 0 0.018 0.016 0.018 - - 0 0 - 147.8 131.4 147.8 - - 0 - 0.00%
2004-04-23 0 0.018 0.015 0.018 - - 0 0 - 147.8 123.2 147.8 - - 0 - 0.00%
2004-04-22 0 0.018 0.016 0.018 - - 0 0 - 147.8 131.4 147.8 - - 0 - -5.26%
2004-04-21 0 0.019 0.015 0.019 0.019 0.019 1,040,000 19,760 0.0190 156.0 123.2 156.0 156.0 156.0 127 156.03 11.76%
2004-04-20 0 0.017 0.016 0.018 0.017 0.017 2,000,000 34,000 0.0170 139.6 131.4 147.8 139.6 139.6 244 139.60 -5.56%
2004-04-19 0 0.018 0.017 0.018 0.018 0.018 880,000 15,840 0.0180 147.8 139.6 147.8 147.8 147.8 107 147.81 0.00%
2004-04-16 0 0.018 0.017 0.018 - - 0 0 - 147.8 139.6 147.8 - - 0 - 0.00%
2004-04-15 0 0.018 0.017 0.018 - - 0 0 - 147.8 139.6 147.8 - - 0 - -5.26%
2004-04-14 0 0.019 0.017 0.019 - - 0 0 - 156.0 139.6 156.0 - - 0 - 0.00%
2004-04-13 0 0.019 0.017 0.020 0.019 0.019 80,000 1,520 0.0190 156.0 139.6 164.2 156.0 156.0 10 156.03 0.00%
2004-04-08 0 0.019 0.017 0.019 0.019 0.019 2,240,000 42,560 0.0190 156.0 139.6 156.0 156.0 156.0 273 156.03 5.56%
2004-04-07 0 0.018 0.016 0.018 0.019 0.019 3,720,600 70,326 0.0189 147.8 131.4 147.8 156.0 156.0 453 155.22 5.88%
2004-04-06 0 0.017 0.017 0.020 0.016 0.020 6,769,600 122,614 0.0181 139.6 139.6 164.2 131.4 164.2 824 148.74 6.25%
2004-04-02 0 0.016 0.016 0.017 0.016 0.016 160,000 2,560 0.0160 131.4 131.4 139.6 131.4 131.4 19 131.39 -5.88%
2004-04-01 0 0.017 0.016 0.017 0.017 0.017 2,610,000 44,020 0.0169 139.6 131.4 139.6 139.6 139.6 318 138.50 13.33%
2004-03-31 0 0.015 0.015 0.020 - - 0 0 - 123.2 123.2 164.2 - - 0 - 7.14%
2004-03-30 0 0.014 0.014 0.018 0.014 0.016 16,000,000 240,480 0.0150 115.0 115.0 147.8 115.0 131.4 1,948 123.42 -22.22%
2004-03-29 0 0.018 0.016 0.018 - - 0 0 - 147.8 131.4 147.8 - - 0 - 0.00%
2004-03-26 0 0.018 0.014 0.018 - - 0 0 - 147.8 115.0 147.8 - - 0 - 0.00%
2004-03-25 0 0.018 0.017 0.018 - - 0 0 - 147.8 139.6 147.8 - - 0 - 0.00%
2004-03-24 0 0.018 0.017 0.019 - - 0 0 - 147.8 139.6 156.0 - - 0 - 0.00%
2004-03-23 0 0.018 0.016 0.019 0.017 0.018 1,040,000 18,320 0.0176 147.8 131.4 156.0 139.6 147.8 127 144.66 5.88%
2004-03-22 0 0.017 0.016 0.020 0.017 0.017 1,200,000 20,400 0.0170 139.6 131.4 164.2 139.6 139.6 146 139.60 6.25%
2004-03-19 0 0.016 0.016 0.018 - - 0 0 - 131.4 131.4 147.8 - - 0 - 0.00%
2004-03-18 0 0.016 0.016 0.018 0.015 0.015 1,360,000 20,400 0.0150 131.4 131.4 147.8 123.2 123.2 166 123.18 -5.88%
2004-03-17 0 0.017 0.015 0.018 - - 0 0 - 139.6 123.2 147.8 - - 0 - 0.00%
2004-03-16 0 0.017 0.015 0.019 - - 0 0 - 139.6 123.2 156.0 - - 0 - 0.00%
2004-03-15 0 0.017 0.014 0.018 - - 0 0 - 139.6 115.0 147.8 - - 0 - 0.00%
2004-03-12 0 0.017 0.015 0.018 - - 0 0 - 139.6 123.2 147.8 - - 0 - 0.00%
2004-03-11 0 0.017 0.013 0.018 0.017 0.018 3,200,000 55,040 0.0172 139.6 106.8 147.8 139.6 147.8 390 141.24 -5.56%
2004-03-10 0 0.018 0.018 0.019 0.018 0.018 560,000 10,080 0.0180 147.8 147.8 156.0 147.8 147.8 68 147.81 0.00%
2004-03-09 0 0.018 0.018 0.019 0.018 0.018 320,000 5,760 0.0180 147.8 147.8 156.0 147.8 147.8 39 147.81 0.00%
2004-03-08 0 0.018 0.018 0.020 0.018 0.018 800,000 14,400 0.0180 147.8 147.8 164.2 147.8 147.8 97 147.81 5.88%
2004-03-05 0 0.017 0.015 0.018 0.017 0.019 5,920,000 106,400 0.0180 139.6 123.2 147.8 139.6 156.0 721 147.59 -10.53%
2004-03-04 0 0.019 0.018 0.019 0.019 0.019 1,600,000 30,400 0.0190 156.0 147.8 156.0 156.0 156.0 195 156.03 5.56%
2004-03-03 0 0.018 0.017 0.019 0.018 0.019 3,920,000 71,600 0.0183 147.8 139.6 156.0 147.8 156.0 477 149.99 0.00%
2004-03-02 0 0.018 0.018 0.019 0.018 0.020 4,560,000 83,200 0.0182 147.8 147.8 156.0 147.8 164.2 555 149.83 0.00%
2004-03-01 0 0.018 0.018 0.020 0.018 0.020 5,560,000 105,920 0.0191 147.8 147.8 164.2 147.8 164.2 677 156.44 -18.18%
2004-02-27 0 0.022 0.020 0.022 0.021 0.022 820,000 17,680 0.0216 180.7 164.2 180.7 172.4 180.7 100 177.06 15.79%
2004-02-26 0 0.019 0.019 0.021 0.019 0.021 9,360,000 187,840 0.0201 156.0 156.0 172.4 156.0 172.4 1,140 164.80 -5.00%
2004-02-25 0 0.020 0.018 0.020 0.019 0.023 11,948,000 245,560 0.0206 164.2 147.8 164.2 156.0 188.9 1,455 168.77 11.11%
2004-02-24 0 0.018 0.017 0.018 0.016 0.018 10,160,000 170,880 0.0168 147.8 139.6 147.8 131.4 147.8 1,237 138.11 12.50%
2004-02-23 0 0.016 0.015 0.016 0.016 0.017 12,640,000 205,040 0.0162 131.4 123.2 131.4 131.4 139.6 1,539 133.21 0.00%
2004-02-20 0 0.016 0.015 0.016 0.016 0.016 2,400,000 38,400 0.0160 131.4 123.2 131.4 131.4 131.4 292 131.39 6.67%
2004-02-19 0 0.015 0.014 0.016 0.015 0.016 20,400,044 307,600 0.0151 123.2 115.0 131.4 123.2 131.4 2,484 123.82 0.00%
2004-02-18 0 0.015 0.014 0.016 0.015 0.015 4,880,000 73,200 0.0150 123.2 115.0 131.4 123.2 123.2 594 123.18 -6.25%
2004-02-17 0 0.016 0.015 0.016 0.015 0.016 1,600,000 25,360 0.0159 131.4 123.2 131.4 123.2 131.4 195 130.16 0.00%
2004-02-16 0 0.016 0.015 0.016 0.016 0.017 8,720,000 141,520 0.0162 131.4 123.2 131.4 131.4 139.6 1,062 133.27 6.67%
2004-02-13 0 0.015 0.015 0.016 0.015 0.015 12,036,000 180,360 0.0150 123.2 123.2 131.4 123.2 123.2 1,466 123.06 -11.76%
2004-02-12 0 0.017 0.015 0.017 0.016 0.017 4,240,000 68,800 0.0162 139.6 123.2 139.6 131.4 139.6 516 133.25 0.00%
2004-02-11 0 0.017 0.016 0.017 0.016 0.017 6,160,000 98,880 0.0161 139.6 131.4 139.6 131.4 139.6 750 131.82 6.25%
2004-02-10 0 0.016 0.016 0.017 0.016 0.017 3,680,000 62,000 0.0168 131.4 131.4 139.6 131.4 139.6 448 138.35 0.00%
2004-02-09 0 0.016 0.015 0.017 0.015 0.018 9,760,000 158,160 0.0162 131.4 123.2 139.6 123.2 147.8 1,189 133.07 -5.88%
2004-02-06 0 0.017 0.016 0.018 0.017 0.022 26,240,000 496,240 0.0189 139.6 131.4 147.8 139.6 180.7 3,195 155.30 6.25%
2004-02-05 0 0.016 0.015 0.017 0.014 0.024 26,720,000 439,760 0.0165 131.4 123.2 139.6 115.0 197.1 3,254 135.15 -51.52%
2004-02-04 0 0.033 - - - - 0 0 - 271.0 - - - - 0 - 0.00%
2004-02-03 0 0.033 - - - - 0 0 - 271.0 - - - - 0 - 0.00%
2004-02-02 0 0.033 0.010 - - - 0 0 - 271.0 82.12 - - - 0 - 0.00%
2004-01-30 0 0.033 0.010 - - - 0 0 - 271.0 82.12 - - - 0 - 0.00%
2004-01-29 0 0.033 0.010 - - - 0 0 - 271.0 82.12 - - - 0 - 0.00%
2004-01-28 0 0.033 0.013 0.033 - - 0 0 - 271.0 106.8 271.0 - - 0 - -5.71%
2004-01-27 0 0.035 - 0.035 0.032 0.035 160,000 5,360 0.0335 287.4 - 287.4 262.8 287.4 19 275.10 9.37%
2004-01-26 0 0.032 - 0.035 - - 0 0 - 262.8 - 287.4 - - 0 - 0.00%
2004-01-21 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-20 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-19 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-16 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-15 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-14 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-13 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-12 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-09 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-08 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-07 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-06 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-05 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2004-01-02 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2003-12-31 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2003-12-30 0 0.032 0.024 0.041 - - 0 0 - 262.8 197.1 336.7 - - 0 - 0.00%
2003-12-29 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2003-12-24 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.00%
2003-12-23 0 0.032 - 0.042 - - 0 0 - 262.8 - 344.9 - - 0 - 0.00%
2003-12-22 0 0.032 - 0.041 - - 0 0 - 262.8 - 336.7 - - 0 - 0.00%
2003-12-19 0 0.032 - - - - 0 0 - 262.8 - - - - 0 - 0.98%
2003-12-18 0 0.041 - 0.050 0.041 0.043 239,400 8,308 0.0347 260.2 - 317.4 260.2 272.9 38 220.27 -6.82%
2003-12-17 0 0.044 - - - - 20,000 400 0.0200 279.3 - - - - 3 126.94 0.00%
2003-12-16 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-15 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-12 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-11 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-10 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-09 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-08 0 0.044 - - - - 0 0 - 279.3 - - - - 0 - 0.00%
2003-12-05 0 0.044 - - 0.044 0.044 80,000 3,520 0.0440 279.3 - - 279.3 279.3 13 279.27 0.00%
2003-12-04 0 0.044 0.044 - - - 0 0 - 279.3 279.3 - - - 0 - 0.00%
2003-12-03 0 0.044 0.044 - - - 0 0 - 279.3 279.3 - - - 0 - 0.00%
2003-12-02 0 0.044 0.044 - - - 0 0 - 279.3 279.3 - - - 0 - 0.00%
2003-12-01 0 0.044 0.044 - 0.040 0.044 320,000 13,760 0.0430 279.3 279.3 - 253.9 279.3 50 272.93 10.00%
2003-11-28 0 0.040 0.032 - - - 0 0 - 253.9 203.1 - - - 0 - 0.00%
2003-11-27 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-26 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-25 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-24 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-21 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-20 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-19 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-18 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-17 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-14 0 0.040 0.025 - - - 0 0 - 253.9 158.7 - - - 0 - 0.00%
2003-11-13 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-12 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-11 0 0.040 0.040 - - - 0 0 - 253.9 253.9 - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-29 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-28 0 0.040 - - - - 80,000 3,200 0.0400 253.9 - - - - 13 253.88 0.00%
2003-10-27 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-24 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-10-23 0 0.040 0.040 - - - 0 0 - 253.9 253.9 - - - 0 - 0.00%
2003-10-22 0 0.040 0.040 - - - 0 0 - 253.9 253.9 - - - 0 - 5.26%
2003-10-21 0 0.038 0.038 - - - 1,464,000 55,632 0.0380 241.2 241.2 - - - 231 241.19 0.00%
2003-10-20 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-10-17 0 0.038 0.038 - - - 3,680,000 139,840 0.0380 241.2 241.2 - - - 580 241.19 0.00%
2003-10-16 0 0.038 0.036 - - - 0 0 - 241.2 228.5 - - - 0 - 0.00%
2003-10-15 0 0.038 0.032 - 0.038 0.038 560,000 21,280 0.0380 241.2 203.1 - 241.2 241.2 88 241.19 -13.64%
2003-10-14 0 0.044 0.037 0.050 0.044 0.044 120,000 4,720 0.0393 279.3 234.8 317.4 279.3 279.3 19 249.65 -2.22%
2003-10-13 0 0.045 0.037 - - - 0 0 - 285.6 234.8 - - - 0 - 0.00%
2003-10-10 0 0.045 0.037 0.045 0.045 0.045 3,408,000 153,060 0.0449 285.6 234.8 285.6 285.6 285.6 537 285.06 0.00%
2003-10-09 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-10-08 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-10-07 0 0.045 0.037 0.050 - - 0 0 - 285.6 234.8 317.4 - - 0 - 0.00%
2003-10-06 0 0.045 0.037 - - - 0 0 - 285.6 234.8 - - - 0 - 0.00%
2003-10-03 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-10-02 0 0.045 0.037 - - - 0 0 - 285.6 234.8 - - - 0 - 0.00%
2003-09-30 0 0.045 0.037 - - - 0 0 - 285.6 234.8 - - - 0 - 0.00%
2003-09-29 0 0.045 0.035 - - - 660 17 0.0258 285.6 222.1 - - - 0 163.49 0.00%
2003-09-26 0 0.045 0.037 - - - 0 0 - 285.6 234.8 - - - 0 - 0.00%
2003-09-25 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-09-24 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-09-23 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-09-22 0 0.045 0.037 - - - 160,000 8,000 0.0500 285.6 234.8 - - - 25 317.35 0.00%
2003-09-19 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-09-18 0 0.045 0.037 0.045 0.046 0.046 216,000 9,376 0.0434 285.6 234.8 285.6 292.0 292.0 34 275.51 -6.25%
2003-09-17 0 0.048 - 0.048 - - 0 0 - 304.7 - 304.7 - - 0 - -4.00%
2003-09-16 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-15 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-11 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-10 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-09 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-08 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-05 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-04 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-03 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-02 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-09-01 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-08-29 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-08-28 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-08-27 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-08-26 0 0.050 - - 0.050 0.050 80,000 4,000 0.0500 317.4 - - 317.4 317.4 13 317.35 11.11%
2003-08-25 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-08-22 0 0.045 0.045 - 0.045 0.045 4,000 180 0.0450 285.6 285.6 - 285.6 285.6 1 285.62 0.00%
2003-08-21 0 0.045 - 0.045 - - 56,000 2,520 0.0450 285.6 - 285.6 - - 9 285.62 0.00%
2003-08-20 0 0.045 - 0.045 0.045 0.045 40,000 1,800 0.0450 285.6 - 285.6 285.6 285.6 6 285.62 12.50%
2003-08-19 0 0.040 0.040 - - - 0 0 - 253.9 253.9 - - - 0 - 0.00%
2003-08-18 0 0.040 0.040 - - - 0 0 - 253.9 253.9 - - - 0 - 0.00%
2003-08-15 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-14 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-13 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-12 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-11 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-08 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-07 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-06 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-05 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-04 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-08-01 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-07-31 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-07-30 0 0.040 0.040 - 0.040 0.040 120,000 4,800 0.0400 253.9 253.9 - 253.9 253.9 19 253.88 14.29%
2003-07-29 0 0.035 - 0.040 - - 0 0 - 222.1 - 253.9 - - 0 - 0.00%
2003-07-28 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-25 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-24 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-23 0 0.035 0.035 - 0.035 0.035 188,000 6,580 0.0350 222.1 222.1 - 222.1 222.1 30 222.15 0.00%
2003-07-22 0 0.035 0.035 - - - 0 0 - 222.1 222.1 - - - 0 - 0.00%
2003-07-21 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-18 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-17 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-16 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-15 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-14 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-11 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-10 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-09 0 0.035 0.035 - - - 0 0 - 222.1 222.1 - - - 0 - 0.00%
2003-07-08 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-07-07 0 0.035 0.034 - - - 0 0 - 222.1 215.8 - - - 0 - 0.00%
2003-07-04 0 0.035 0.035 - 0.033 0.033 32,000 1,056 0.0330 222.1 222.1 - 209.5 209.5 5 209.45 -22.22%
2003-07-03 0 0.045 - 0.052 - - 0 0 - 285.6 - 330.0 - - 0 - 0.00%
2003-07-02 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-06-30 0 0.045 - 0.050 - - 0 0 - 285.6 - 317.4 - - 0 - 0.00%
2003-06-27 0 0.045 - 0.052 - - 0 0 - 285.6 - 330.0 - - 0 - 0.00%
2003-06-26 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-06-25 0 0.045 - - - - 0 0 - 285.6 - - - - 0 - 0.00%
2003-06-24 0 0.045 - 0.048 - - 0 0 - 285.6 - 304.7 - - 0 - 0.00%
2003-06-23 0 0.045 - 0.052 - - 0 0 - 285.6 - 330.0 - - 0 - 0.00%
2003-06-20 0 0.045 0.042 0.050 - - 0 0 - 285.6 266.6 317.4 - - 0 - 0.00%
2003-06-19 0 0.045 0.045 0.052 - - 0 0 - 285.6 285.6 330.0 - - 0 - 0.00%
2003-06-18 0 0.045 0.042 0.052 0.042 0.045 228,000 10,176 0.0446 285.6 266.6 330.0 266.6 285.6 36 283.28 7.14%
2003-06-17 0 0.042 0.042 - 0.042 0.042 180,000 7,560 0.0420 266.6 266.6 - 266.6 266.6 28 266.58 0.00%
2003-06-16 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-13 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-12 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-11 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-10 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-09 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-06 0 0.042 - - - - 0 0 - 266.6 - - - - 0 - 0.00%
2003-06-05 0 0.042 0.040 - - - 0 0 - 266.6 253.9 - - - 0 - 0.00%
2003-06-03 0 0.042 - - - - 54,536,000 2,290,512 0.0420 266.6 - - - - 8,592 266.58 0.00%
2003-06-02 0 0.042 0.042 - - - 0 0 - 266.6 266.6 - - - 0 - 5.00%
2003-05-30 0 0.040 0.040 - 0.040 0.040 64,000 2,560 0.0400 253.9 253.9 - 253.9 253.9 10 253.88 -4.76%
2003-05-29 0 0.042 - 0.042 0.042 0.042 1,000,000 42,000 0.0420 266.6 - 266.6 266.6 266.6 158 266.58 5.00%
2003-05-28 0 0.040 - 0.042 - - 25,464,000 1,069,488 0.0420 253.9 - 266.6 - - 4,012 266.58 0.00%
2003-05-27 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-05-26 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-05-23 0 0.040 - - - - 0 0 - 253.9 - - - - 0 - 0.00%
2003-05-22 0 0.040 0.040 0.050 - - 0 0 - 253.9 253.9 317.4 - - 0 - 14.29%
2003-05-21 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-05-20 0 0.035 0.030 0.040 0.035 0.035 300,000 10,500 0.0350 222.1 190.4 253.9 222.1 222.1 47 222.15 -7.89%
2003-05-19 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-16 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-15 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-14 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-13 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-12 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-09 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-07 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-06 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-05 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-05-02 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-30 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-29 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-28 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-25 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-24 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-23 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-04-22 0 0.038 0.038 0.046 - - 0 0 - 241.2 241.2 292.0 - - 0 - 0.00%
2003-04-17 0 0.038 0.038 - 0.038 0.038 116,000 4,408 0.0380 241.2 241.2 - 241.2 241.2 18 241.19 18.75%
2003-04-16 0 0.032 0.032 0.038 - - 0 0 - 203.1 203.1 241.2 - - 0 - 6.67%
2003-04-15 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-04-14 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-04-11 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-04-10 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-09 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-08 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-07 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-04 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-03 0 0.030 - 0.038 - - 0 0 - 190.4 - 241.2 - - 0 - 0.00%
2003-04-02 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-04-01 1 - - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-03-31 1 - - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-03-28 1 - - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-03-27 0 0.030 0.030 0.038 0.030 0.030 8,000 240 0.0300 190.4 190.4 241.2 190.4 190.4 1 190.41 0.00%
2003-03-26 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-03-25 0 0.030 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2003-03-24 0 0.030 - 0.030 - - 0 0 - 190.4 - 190.4 - - 0 - 0.00%
2003-03-21 0 0.030 - 0.030 0.030 0.030 180,000 5,400 0.0300 190.4 - 190.4 190.4 190.4 28 190.41 0.00%
2003-03-20 0 0.030 - 0.030 0.030 0.030 4,000 120 0.0300 190.4 - 190.4 190.4 190.4 1 190.41 0.00%
2003-03-19 0 0.030 - - 0.030 0.030 100,000 3,000 0.0300 190.4 - - 190.4 190.4 16 190.41 0.00%
2003-03-18 0 0.030 - - 0.030 0.030 300,000 9,000 0.0300 190.4 - - 190.4 190.4 47 190.41 -21.05%
2003-03-17 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-03-14 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-03-13 0 0.038 - - - - 0 0 - 241.2 - - - - 0 - 0.00%
2003-03-12 0 0.038 - - 0.038 0.041 1,100,000 44,200 0.0402 241.2 - - 241.2 260.2 173 255.04 8.57%
2003-03-11 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-03-10 0 0.035 - - - - 0 0 - 222.1 - - - - 0 - 0.00%
2003-03-07 0 0.035 - 0.035 0.040 0.040 40,000 1,600 0.0400 222.1 - 222.1 253.9 253.9 6 253.88 -12.50%
2003-03-06 0 0.040 - 0.040 - - 0 0 - 253.9 - 253.9 - - 0 - -20.00%
2003-03-05 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-03-04 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-03-03 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-28 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-27 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-26 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-25 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-24 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-21 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-20 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-19 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-18 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-17 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-14 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-13 0 0.050 - - - - 0 0 - 317.4 - - - - 0 - 0.00%
2003-02-12 0 0.050 - - 0.050 0.050 116,000 5,800 0.0500 317.4 - - 317.4 317.4 18 317.35 -18.03%
2003-02-11 0 0.061 - 0.061 - - 0 0 - 387.2 - 387.2 - - 0 - 0.00%
2003-02-10 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-02-07 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-02-06 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-02-05 0 0.061 - 0.062 - - 0 0 - 387.2 - 393.5 - - 0 - 0.00%
2003-02-04 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-30 0 0.061 - 0.062 - - 0 0 - 387.2 - 393.5 - - 0 - 0.00%
2003-01-29 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-28 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-27 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-24 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-23 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-22 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-21 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-20 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-17 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-16 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-15 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-14 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-13 0 0.061 - - 0.061 0.061 52,000 3,172 0.0610 387.2 - - 387.2 387.2 8 387.17 0.00%
2003-01-10 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-09 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-08 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-07 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-06 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-03 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2003-01-02 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-31 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-30 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-27 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-24 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-23 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-20 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-19 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-18 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-17 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-16 0 0.061 - - 0.061 0.061 180,000 10,980 0.0610 387.2 - - 387.2 387.2 28 387.17 0.00%
2002-12-13 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-12 0 0.061 - 0.065 - - 0 0 - 387.2 - 412.6 - - 0 - 0.00%
2002-12-11 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-10 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-09 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-06 0 0.061 - - 0.061 0.061 140,000 8,540 0.0610 387.2 - - 387.2 387.2 22 387.17 0.00%
2002-12-05 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-12-04 0 0.061 - - 0.061 0.061 80,000 4,880 0.0610 387.2 - - 387.2 387.2 13 387.17 -3.17%
2002-12-03 0 0.063 - - - - 0 0 - 399.9 - - - - 0 - 0.00%
2002-12-02 0 0.063 - - - - 0 0 - 399.9 - - - - 0 - 0.00%
2002-11-29 0 0.063 - - - - 0 0 - 399.9 - - - - 0 - 0.00%
2002-11-28 0 0.063 - - - - 0 0 - 399.9 - - - - 0 - 0.00%
2002-11-27 0 0.063 - - 0.063 0.063 84,000 5,292 0.0630 399.9 - - 399.9 399.9 13 399.87 5.00%
2002-11-26 0 0.060 - 0.063 - - 0 0 - 380.8 - 399.9 - - 0 - 0.00%
2002-11-25 0 0.060 - 0.063 - - 0 0 - 380.8 - 399.9 - - 0 - 0.00%
2002-11-22 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-21 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-20 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-19 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-18 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-15 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-14 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-13 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-12 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-11 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-08 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-07 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-06 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-05 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-04 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-11-01 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-10-31 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-10-30 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-10-29 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-10-28 0 0.060 0.060 - 0.060 0.060 308,000 18,480 0.0600 380.8 380.8 - 380.8 380.8 49 380.83 0.00%
2002-10-25 0 0.060 0.060 - - - 0 0 - 380.8 380.8 - - - 0 - 0.00%
2002-10-24 0 0.060 0.060 - - - 0 0 - 380.8 380.8 - - - 0 - 0.00%
2002-10-23 0 0.060 0.060 - - - 0 0 - 380.8 380.8 - - - 0 - 0.00%
2002-10-22 0 0.060 0.060 - 0.060 0.060 140,000 8,400 0.0600 380.8 380.8 - 380.8 380.8 22 380.83 -1.64%
2002-10-21 0 0.061 0.056 - - - 0 0 - 387.2 355.4 - - - 0 - 0.00%
2002-10-18 0 0.061 - 0.061 - - 0 0 - 387.2 - 387.2 - - 0 - 0.00%
2002-10-17 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-10-16 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-10-15 0 0.061 0.055 - - - 10,000,000 650,000 0.0650 387.2 349.1 - - - 1,576 412.56 0.00%
2002-10-11 0 0.061 0.055 - - - 0 0 - 387.2 349.1 - - - 0 - 0.00%
2002-10-10 0 0.061 0.055 - - - 0 0 - 387.2 349.1 - - - 0 - 0.00%
2002-10-09 0 0.061 - - - - 40,000,000 2,600,000 0.0650 387.2 - - - - 6,302 412.56 0.00%
2002-10-08 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-10-07 0 0.061 - - - - 2,410 96 0.0398 387.2 - - - - 0 252.83 0.00%
2002-10-04 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-10-03 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-10-02 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-09-30 0 0.061 0.053 - - - 0 0 - 387.2 336.4 - - - 0 - 0.00%
2002-09-27 0 0.061 - - - - 0 0 - 387.2 - - - - 0 - 0.00%
2002-09-26 0 0.061 0.058 - 0.061 0.061 68,000 4,148 0.0610 387.2 368.1 - 387.2 387.2 11 387.17 8.93%
2002-09-25 0 0.056 0.056 0.061 0.056 0.056 40,000 2,240 0.0560 355.4 355.4 387.2 355.4 355.4 6 355.44 0.00%
2002-09-24 0 0.056 - 0.060 - - 0 0 - 355.4 - 380.8 - - 0 - 0.00%
2002-09-23 0 0.056 - - - - 0 0 - 355.4 - - - - 0 - 0.00%
2002-09-20 0 0.056 - 0.061 0.056 0.056 500,000 28,000 0.0560 355.4 - 387.2 355.4 355.4 79 355.44 0.00%
2002-09-19 0 0.056 0.056 0.060 - - 0 0 - 355.4 355.4 380.8 - - 0 - 0.00%
2002-09-18 0 0.056 - - - - 0 0 - 355.4 - - - - 0 - 0.00%
2002-09-17 0 0.056 - - - - 0 0 - 355.4 - - - - 0 - 0.00%
2002-09-16 0 0.056 0.056 - - - 0 0 - 355.4 355.4 - - - 0 - 0.00%
2002-09-13 0 0.056 - - - - 0 0 - 355.4 - - - - 0 - 0.00%
2002-09-12 0 0.056 0.046 - - - 0 0 - 355.4 292.0 - - - 0 - 0.00%
2002-09-11 0 0.056 - - - - 0 0 - 355.4 - - - - 0 - 0.00%
2002-09-10 0 0.056 0.050 - 0.056 0.056 200,000 11,200 0.0560 355.4 317.4 - 355.4 355.4 32 355.44 3.70%
2002-09-09 0 0.054 0.050 0.056 0.054 0.054 200,000 10,800 0.0540 342.7 317.4 355.4 342.7 342.7 32 342.74 8.00%
2002-09-06 0 0.050 0.050 0.054 - - 0 0 - 317.4 317.4 342.7 - - 0 - 0.00%
2002-09-05 0 0.050 0.050 0.054 0.050 0.054 216,000 10,992 0.0509 317.4 317.4 342.7 317.4 342.7 34 323.00 -5.66%
2002-09-04 0 0.053 0.051 0.054 0.053 0.053 500,000 26,500 0.0530 336.4 323.7 342.7 336.4 336.4 79 336.40 6.00%
2002-09-03 0 0.050 - 0.055 - - 0 0 - 317.4 - 349.1 - - 0 - 0.00%
2002-09-02 0 0.050 0.050 - - - 0 0 - 317.4 317.4 - - - 0 - 0.00%
2002-08-30 0 0.050 0.040 - - - 0 0 - 317.4 253.9 - - - 0 - 0.00%
2002-08-29 0 0.050 0.045 - - - 0 0 - 317.4 285.6 - - - 0 - 0.00%
2002-08-28 0 0.050 0.040 - - - 0 0 - 317.4 253.9 - - - 0 - 0.00%
2002-08-27 0 0.050 0.045 - - - 0 0 - 317.4 285.6 - - - 0 - 0.00%
2002-08-26 0 0.050 0.048 - - - 0 0 - 317.4 304.7 - - - 0 - 0.00%
2002-08-23 0 0.050 0.048 - - - 0 0 - 317.4 304.7 - - - 0 - 0.00%
2002-08-22 0 0.050 0.050 - 0.050 0.050 200,000 10,000 0.0500 317.4 317.4 - 317.4 317.4 32 317.35 -3.85%
2002-08-21 0 0.052 0.044 0.053 0.045 0.053 408,000 19,860 0.0487 330.0 279.3 336.4 285.6 336.4 64 308.95 -13.33%
2002-08-20 0 0.060 0.050 0.060 - - 20,000 1,200 0.0600 380.8 317.4 380.8 - - 3 380.83 0.00%
2002-08-19 0 0.060 - - - - 0 0 - 380.8 - - - - 0 - 0.00%
2002-08-16 0 0.060 0.060 - 0.060 0.060 32,000 1,920 0.0600 380.8 380.8 - 380.8 380.8 5 380.83 0.00%
2002-08-15 0 0.060 - 0.068 - - 840,000 50,400 0.0600 380.8 - 431.6 - - 132 380.83 0.00%
2002-08-14 0 0.060 0.060 - 0.059 0.059 376,000 22,184 0.0590 380.8 380.8 - 374.5 374.5 59 374.48 0.00%
2002-08-13 0 0.060 - 0.060 0.060 0.060 400,000 24,000 0.0600 380.8 - 380.8 380.8 380.8 63 380.83 -7.69%
2002-08-12 0 0.065 - 0.065 - - 0 0 - 412.6 - 412.6 - - 0 - -2.99%
2002-08-09 0 0.067 - 0.067 - - 0 0 - 425.3 - 425.3 - - 0 - -1.47%
2002-08-08 0 0.068 - 0.068 - - 0 0 - 431.6 - 431.6 - - 0 - 0.00%
2002-08-07 0 0.068 - 0.068 - - 0 0 - 431.6 - 431.6 - - 0 - -2.86%
2002-08-06 0 0.070 - 0.070 - - 0 0 - 444.3 - 444.3 - - 0 - 0.00%
2002-08-05 0 0.070 0.062 0.070 - - 0 0 - 444.3 393.5 444.3 - - 0 - -4.11%
2002-08-02 0 0.073 - 0.080 - - 0 0 - 463.3 - 507.8 - - 0 - 0.00%
2002-08-01 0 0.073 - 0.080 - - 0 0 - 463.3 - 507.8 - - 0 - 0.00%
2002-07-31 0 0.073 0.066 0.082 0.073 0.073 16,000 1,168 0.0730 463.3 418.9 520.5 463.3 463.3 3 463.34 -9.88%
2002-07-30 0 0.081 - 0.081 - - 0 0 - 514.1 - 514.1 - - 0 - -1.22%
2002-07-29 0 0.082 - 0.088 - - 0 0 - 520.5 - 558.5 - - 0 - 0.00%
2002-07-26 0 0.082 - 0.082 - - 0 0 - 520.5 - 520.5 - - 0 - 0.00%
2002-07-25 0 0.082 - 0.085 - - 0 0 - 520.5 - 539.5 - - 0 - 0.00%
2002-07-24 0 0.082 - 0.085 - - 0 0 - 520.5 - 539.5 - - 0 - 0.00%
2002-07-23 0 0.082 - 0.088 - - 0 0 - 520.5 - 558.5 - - 0 - 0.00%
2002-07-22 0 0.082 - 0.090 - - 0 0 - 520.5 - 571.2 - - 0 - 0.00%
2002-07-19 0 0.082 - 0.090 - - 0 0 - 520.5 - 571.2 - - 0 - 0.00%
2002-07-18 0 0.082 0.074 0.090 - - 0 0 - 520.5 469.7 571.2 - - 0 - 0.00%
2002-07-17 0 0.082 0.082 0.090 0.082 0.082 32,000 2,624 0.0820 520.5 520.5 571.2 520.5 520.5 5 520.46 -8.89%
2002-07-16 0 0.090 - 0.090 - - 0 0 - 571.2 - 571.2 - - 0 - 0.00%
2002-07-15 0 0.090 - 0.095 - - 0 0 - 571.2 - 603.0 - - 0 - 0.00%
2002-07-12 0 0.090 - 0.090 0.091 0.091 1,000,000 91,000 0.0910 571.2 - 571.2 577.6 577.6 158 577.59 -1.10%
2002-07-11 0 0.091 - 0.091 - - 0 0 - 577.6 - 577.6 - - 0 - 0.00%
2002-07-10 0 0.091 0.080 0.091 - - 0 0 - 577.6 507.8 577.6 - - 0 - -6.19%
2002-07-09 0 0.097 - 0.099 - - 0 0 - 615.7 - 628.4 - - 0 - 0.00%
2002-07-08 0 0.097 - 0.099 - - 0 0 - 615.7 - 628.4 - - 0 - 0.00%
2002-07-05 0 0.097 - 0.100 - - 0 0 - 615.7 - 634.7 - - 0 - 0.00%
2002-07-04 0 0.097 - 0.098 - - 0 0 - 615.7 - 622.0 - - 0 - 0.00%
2002-07-03 0 0.097 - 0.097 0.096 0.097 408,000 38,096 0.0934 615.7 - 615.7 609.3 615.7 64 592.64 7.78%
2002-07-02 0 0.090 - 0.098 - - 0 0 - 571.2 - 622.0 - - 0 - 0.00%
2002-06-28 0 0.090 0.085 - - - 0 0 - 571.2 539.5 - - - 0 - 0.00%
2002-06-27 0 0.090 - 0.098 - - 0 0 - 571.2 - 622.0 - - 0 - 0.00%
2002-06-26 0 0.090 0.090 0.099 0.090 0.090 80,000 7,200 0.0900 571.2 571.2 628.4 571.2 571.2 13 571.24 0.00%
2002-06-25 0 0.090 0.090 0.100 - - 0 0 - 571.2 571.2 634.7 - - 0 - 0.00%
2002-06-24 0 0.090 0.090 0.098 0.090 0.090 620,000 55,800 0.0900 571.2 571.2 622.0 571.2 571.2 98 571.24 0.00%
2002-06-21 0 0.090 0.090 0.099 0.090 0.090 60,000 5,400 0.0900 571.2 571.2 628.4 571.2 571.2 9 571.24 -5.26%
2002-06-20 0 0.095 - 0.095 0.095 0.095 200,000 19,000 0.0950 603.0 - 603.0 603.0 603.0 32 602.97 -2.06%
2002-06-19 0 0.097 - 0.099 - - 0 0 - 615.7 - 628.4 - - 0 - 0.00%
2002-06-18 0 0.097 - 0.100 - - 0 0 - 615.7 - 634.7 - - 0 - 0.00%
2002-06-17 0 0.097 - 0.100 - - 0 0 - 615.7 - 634.7 - - 0 - 0.00%
2002-06-14 0 0.097 0.090 0.100 - - 0 0 - 615.7 571.2 634.7 - - 0 - 0.00%
2002-06-13 0 0.097 0.090 - - - 0 0 - 615.7 571.2 - - - 0 - 0.00%
2002-06-12 0 0.097 - - - - 0 0 - 615.7 - - - - 0 - 0.00%
2002-06-11 0 0.097 0.090 0.100 - - 0 0 - 615.7 571.2 634.7 - - 0 - 0.00%
2002-06-10 0 0.097 - 0.100 0.097 0.097 200,000 19,400 0.0970 615.7 - 634.7 615.7 615.7 32 615.67 -3.00%
2002-06-07 0 0.100 0.092 0.100 - - 0 0 - 634.7 583.9 634.7 - - 0 - 0.00%
2002-06-06 0 0.100 0.095 0.101 - - 0 0 - 634.7 603.0 641.1 - - 0 - 0.00%
2002-06-05 0 0.100 0.090 0.100 0.099 0.100 200,000 19,960 0.0998 634.7 571.2 634.7 628.4 634.7 32 633.44 2.04%
2002-06-04 0 0.098 0.090 0.100 - - 0 0 - 622.0 571.2 634.7 - - 0 - 0.00%
2002-06-03 0 0.098 0.086 0.100 - - 0 0 - 622.0 545.9 634.7 - - 0 - 0.00%
2002-05-31 0 0.098 - - 0.098 0.098 240,000 23,520 0.0980 622.0 - - 622.0 622.0 38 622.02 8.89%
2002-05-30 0 0.090 0.090 - 0.080 0.085 448,000 36,880 0.0823 571.2 571.2 - 507.8 539.5 71 522.50 0.00%
2002-05-29 0 0.090 0.088 - 0.088 0.090 500,000 44,800 0.0896 571.2 558.5 - 558.5 571.2 79 568.70 0.00%
2002-05-28 0 0.090 - - - - 0 0 - 571.2 - - - - 0 - 0.00%
2002-05-27 0 0.090 - 0.098 - - 0 0 - 571.2 - 622.0 - - 0 - 0.00%
2002-05-24 0 0.090 0.088 - - - 0 0 - 571.2 558.5 - - - 0 - 0.00%
2002-05-23 0 0.090 0.090 0.099 - - 0 0 - 571.2 571.2 628.4 - - 0 - 0.00%
2002-05-22 0 0.090 0.090 - 0.090 0.090 304,000 27,360 0.0900 571.2 571.2 - 571.2 571.2 48 571.24 0.00%
2002-05-21 0 0.090 - 0.098 - - 0 0 - 571.2 - 622.0 - - 0 - 0.00%
2002-05-17 0 0.090 0.090 - 0.090 0.090 88,000 7,920 0.0900 571.2 571.2 - 571.2 571.2 14 571.24 -7.22%
2002-05-16 0 0.097 - 0.098 0.097 0.098 900,000 87,800 0.0976 615.7 - 622.0 615.7 622.0 142 619.19 -1.02%
2002-05-15 0 0.098 - 0.098 - - 0 0 - 622.0 - 622.0 - - 0 - -1.01%
2002-05-14 0 0.099 - - - - 0 0 - 628.4 - - - - 0 - 0.00%
2002-05-13 0 0.099 - - - - 0 0 - 628.4 - - - - 0 - 0.00%
2002-05-10 0 0.099 - 0.100 - - 0 0 - 628.4 - 634.7 - - 0 - 0.00%
2002-05-09 0 0.099 - 0.099 - - 0 0 - 628.4 - 628.4 - - 0 - 0.00%
2002-05-08 0 0.099 - 0.099 - - 0 0 - 628.4 - 628.4 - - 0 - 0.00%
2002-05-07 0 0.099 - 0.099 - - 0 0 - 628.4 - 628.4 - - 0 - 0.00%
2002-05-06 0 0.099 - 0.103 0.099 0.099 140,000 13,860 0.0990 628.4 - 653.8 628.4 628.4 22 628.36 0.00%
2002-05-03 0 0.099 - 0.099 0.100 0.100 100,000 10,000 0.1000 628.4 - 628.4 634.7 634.7 16 634.71 5.32%
2002-05-02 0 0.094 - 0.095 - - 0 0 - 596.6 - 603.0 - - 0 - 0.00%
2002-04-30 0 0.094 - 0.095 0.094 0.094 140,000 13,160 0.0940 596.6 - 603.0 596.6 596.6 22 596.63 -1.05%
2002-04-29 0 0.095 - 0.100 - - 0 0 - 603.0 - 634.7 - - 0 - 0.00%
2002-04-26 0 0.095 0.082 0.095 0.093 0.095 140,000 13,028 0.0931 603.0 520.5 603.0 590.3 603.0 22 590.64 6.74%
2002-04-25 0 0.089 - - - - 0 0 - 564.9 - - - - 0 - 0.00%
2002-04-24 0 0.089 - - 0.089 0.089 136,000 12,104 0.0890 564.9 - - 564.9 564.9 21 564.89 0.00%
2002-04-23 0 0.089 - 0.092 - - 0 0 - 564.9 - 583.9 - - 0 - 0.00%
2002-04-22 0 0.089 0.089 - 0.081 0.089 356,000 29,596 0.0831 564.9 564.9 - 514.1 564.9 56 527.66 -1.11%
2002-04-19 0 0.090 - 0.090 - - 0 0 - 571.2 - 571.2 - - 0 - -1.10%
2002-04-18 0 0.091 - 0.091 0.091 0.091 100,000 9,100 0.0910 577.6 - 577.6 577.6 577.6 16 577.59 -6.19%
2002-04-17 0 0.097 - 0.098 0.097 0.097 152,000 14,744 0.0970 615.7 - 622.0 615.7 615.7 24 615.67 -2.02%
2002-04-16 0 0.099 - 0.099 - - 0 0 - 628.4 - 628.4 - - 0 - 0.00%
2002-04-15 0 0.099 - 0.099 0.099 0.100 244,000 24,276 0.0995 628.4 - 628.4 628.4 634.7 38 631.48 -2.94%
2002-04-12 0 0.102 - 0.102 - - 0 0 - 647.4 - 647.4 - - 0 - 0.00%
2002-04-11 0 0.102 - - - - 0 0 - 647.4 - - - - 0 - 0.00%
2002-04-10 0 0.102 - 0.102 - - 0 0 - 647.4 - 647.4 - - 0 - -0.97%
2002-04-09 0 0.103 - - - - 0 0 - 653.8 - - - - 0 - 0.00%
2002-04-08 0 0.103 - 0.103 - - 0 0 - 653.8 - 653.8 - - 0 - -0.96%
2002-04-04 0 0.104 - - - - 0 0 - 660.1 - - - - 0 - 0.00%
2002-04-03 0 0.104 - 0.104 - - 0 0 - 660.1 - 660.1 - - 0 - 0.00%
2002-04-02 0 0.104 - - - - 0 0 - 660.1 - - - - 0 - 0.00%
2002-03-28 0 0.104 - - - - 0 0 - 660.1 - - - - 0 - 0.00%
2002-03-27 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-26 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-25 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-22 0 0.104 - - - - 0 0 - 660.1 - - - - 0 - 0.00%
2002-03-21 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-20 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-19 0 0.104 - 0.104 - - 0 0 - 660.1 - 660.1 - - 0 - 0.00%
2002-03-18 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-15 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-14 0 0.104 - 0.104 - - 0 0 - 660.1 - 660.1 - - 0 - 0.00%
2002-03-13 0 0.104 - 0.110 - - 0 0 - 660.1 - 698.2 - - 0 - 0.00%
2002-03-12 0 0.104 - 0.104 0.104 0.104 100,000 10,400 0.1040 660.1 - 660.1 660.1 660.1 16 660.10 4.00%
2002-03-11 0 0.100 - 0.104 0.100 0.100 200,000 20,000 0.1000 634.7 - 660.1 634.7 634.7 32 634.71 0.00%
2002-03-08 0 0.100 - 0.104 - - 0 0 - 634.7 - 660.1 - - 0 - 0.00%
2002-03-07 0 0.100 - 0.104 - - 0 0 - 634.7 - 660.1 - - 0 - 0.00%
2002-03-06 0 0.100 - 0.104 - - 0 0 - 634.7 - 660.1 - - 0 - 0.00%
2002-03-05 0 0.100 0.092 0.104 - - 0 0 - 634.7 583.9 660.1 - - 0 - 0.00%
2002-03-04 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-03-01 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-28 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-27 0 0.100 - 0.104 - - 0 0 - 634.7 - 660.1 - - 0 - 0.00%
2002-02-26 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-25 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-22 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-21 0 0.100 - 0.100 - - 0 0 - 634.7 - 634.7 - - 0 - 0.00%
2002-02-20 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-19 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-18 0 0.100 - 0.100 - - 0 0 - 634.7 - 634.7 - - 0 - 0.00%
2002-02-15 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-02-11 0 0.100 - 0.100 - - 0 0 - 634.7 - 634.7 - - 0 - 0.00%
2002-02-08 0 0.100 0.095 0.100 0.095 0.100 700,000 69,500 0.0993 634.7 603.0 634.7 603.0 634.7 110 630.18 5.26%
2002-02-07 0 0.095 0.090 0.100 - - 0 0 - 603.0 571.2 634.7 - - 0 - 0.00%
2002-02-06 0 0.095 0.090 0.100 0.095 0.095 800,000 76,000 0.0950 603.0 571.2 634.7 603.0 603.0 126 602.97 0.00%
2002-02-05 0 0.095 - 0.100 - - 0 0 - 603.0 - 634.7 - - 0 - 0.00%
2002-02-04 0 0.095 0.090 0.102 0.095 0.095 100,000 9,500 0.0950 603.0 571.2 647.4 603.0 603.0 16 602.97 -4.04%
2002-02-01 0 0.099 - 0.099 - - 0 0 - 628.4 - 628.4 - - 0 - -1.00%
2002-01-31 0 0.100 - 0.101 - - 0 0 - 634.7 - 641.1 - - 0 - 0.00%
2002-01-30 0 0.100 0.098 0.100 0.100 0.104 10,732,000 1,073,328 0.1000 634.7 622.0 634.7 634.7 660.1 1,691 634.79 -1.96%
2002-01-29 0 0.102 - - 0.102 0.102 132,000 13,464 0.1020 647.4 - - 647.4 647.4 21 647.40 2.00%
2002-01-28 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2002-01-25 0 0.100 - 0.101 - - 0 0 - 634.7 - 641.1 - - 0 - 0.00%
2002-01-24 0 0.100 - 0.108 0.100 0.100 80,000 8,000 0.1000 634.7 - 685.5 634.7 634.7 13 634.71 0.00%
2002-01-23 0 0.100 - 0.100 0.100 0.100 1,700,000 170,000 0.1000 634.7 - 634.7 634.7 634.7 268 634.71 -4.76%
2002-01-22 0 0.105 0.100 0.108 0.100 0.105 1,600,000 164,900 0.1031 666.4 634.7 685.5 634.7 666.4 252 654.15 0.00%
2002-01-21 0 0.105 0.095 0.108 0.100 0.105 5,508,000 556,800 0.1011 666.4 603.0 685.5 634.7 666.4 868 641.62 5.00%
2002-01-18 0 0.100 - 0.110 0.100 0.100 1,200,000 120,000 0.1000 634.7 - 698.2 634.7 634.7 189 634.71 -4.76%
2002-01-17 0 0.105 - 0.110 0.105 0.105 200,000 21,000 0.1050 666.4 - 698.2 666.4 666.4 32 666.44 0.00%
2002-01-16 0 0.105 - 0.108 0.100 0.110 260,000 27,440 0.1055 666.4 - 685.5 634.7 698.2 41 669.86 -6.25%
2002-01-15 0 0.112 - 0.112 - - 0 0 - 710.9 - 710.9 - - 0 - 0.00%
2002-01-14 0 0.112 - 0.112 - - 0 0 - 710.9 - 710.9 - - 0 - 0.00%
2002-01-11 0 0.112 - 0.112 0.112 0.112 140,000 15,680 0.1120 710.9 - 710.9 710.9 710.9 22 710.87 2.75%
2002-01-10 0 0.109 - 0.115 - - 0 0 - 691.8 - 729.9 - - 0 - 0.00%
2002-01-09 0 0.109 - 0.110 0.109 0.109 140,000 15,260 0.1090 691.8 - 698.2 691.8 691.8 22 691.83 -2.68%
2002-01-08 0 0.112 - 0.112 0.115 0.115 60,000 6,900 0.1150 710.9 - 710.9 729.9 729.9 9 729.92 0.00%
2002-01-07 0 0.112 - 0.113 - - 0 0 - 710.9 - 717.2 - - 0 - 0.00%
2002-01-04 0 0.112 - 0.113 0.112 0.112 140,000 15,680 0.1120 710.9 - 717.2 710.9 710.9 22 710.87 -0.88%
2002-01-03 0 0.113 - 0.115 - - 0 0 - 717.2 - 729.9 - - 0 - 0.00%
2002-01-02 0 0.113 - 0.114 0.113 0.113 140,000 15,820 0.1130 717.2 - 723.6 717.2 717.2 22 717.22 3.67%
2001-12-31 0 0.109 - 0.115 - - 0 0 - 691.8 - 729.9 - - 0 - 0.00%
2001-12-28 0 0.109 - 0.110 - - 0 0 - 691.8 - 698.2 - - 0 - 0.00%
2001-12-27 0 0.109 0.105 0.110 0.109 0.109 140,000 15,260 0.1090 691.8 666.4 698.2 691.8 691.8 22 691.83 3.81%
2001-12-24 0 0.105 - 0.115 0.105 0.105 100,000 10,500 0.1050 666.4 - 729.9 666.4 666.4 16 666.44 -4.55%
2001-12-21 0 0.110 - 0.110 0.110 0.110 140,000 15,400 0.1100 698.2 - 698.2 698.2 698.2 22 698.18 3.77%
2001-12-20 0 0.106 0.102 0.114 0.106 0.106 40,000 4,240 0.1060 672.8 647.4 723.6 672.8 672.8 6 672.79 -6.19%
2001-12-19 0 0.113 - 0.115 - - 0 0 - 717.2 - 729.9 - - 0 - 0.00%
2001-12-18 0 0.113 - 0.114 0.105 0.113 268,000 29,040 0.1084 717.2 - 723.6 666.4 717.2 42 687.76 0.00%
2001-12-17 0 0.113 - 0.114 - - 0 0 - 717.2 - 723.6 - - 0 - 0.00%
2001-12-14 0 0.113 0.113 0.115 0.105 0.109 428,000 45,100 0.1054 717.2 717.2 729.9 666.4 691.8 67 668.82 -5.83%
2001-12-13 0 0.120 - 0.120 0.120 0.120 12,000 1,440 0.1200 761.7 - 761.7 761.7 761.7 2 761.65 5.26%
2001-12-12 0 0.114 0.107 0.114 0.114 0.114 400,000 45,600 0.1140 723.6 679.1 723.6 723.6 723.6 63 723.57 -0.87%
2001-12-11 0 0.115 0.106 0.115 - - 0 0 - 729.9 672.8 729.9 - - 0 - 0.00%
2001-12-10 0 0.115 0.102 0.115 - - 0 0 - 729.9 647.4 729.9 - - 0 - 0.00%
2001-12-07 0 0.115 0.101 0.115 0.110 0.115 600,000 68,500 0.1142 729.9 641.1 729.9 698.2 729.9 95 724.63 -0.86%
2001-12-06 0 0.116 0.108 0.116 0.100 0.116 60,000 6,128 0.1021 736.3 685.5 736.3 634.7 736.3 9 648.25 0.00%
2001-12-05 0 0.116 0.100 0.116 - - 0 0 - 736.3 634.7 736.3 - - 0 - 0.00%
2001-12-04 0 0.116 0.094 0.117 0.101 0.116 208,000 22,844 0.1098 736.3 596.6 742.6 641.1 736.3 33 697.08 -0.85%
2001-12-03 0 0.117 - 0.117 - - 0 0 - 742.6 - 742.6 - - 0 - 0.00%
2001-11-30 0 0.117 0.100 0.125 0.110 0.117 148,000 16,628 0.1124 742.6 634.7 793.4 698.2 742.6 23 713.10 11.43%
2001-11-29 0 0.105 - 0.106 0.105 0.105 196,000 20,580 0.1050 666.4 - 672.8 666.4 666.4 31 666.44 0.00%
2001-11-28 0 0.105 - 0.105 0.105 0.105 52,000 5,460 0.1050 666.4 - 666.4 666.4 666.4 8 666.44 0.00%
2001-11-27 0 0.105 - 0.105 0.100 0.105 156,000 15,888 0.1018 666.4 - 666.4 634.7 666.4 25 646.43 6.06%
2001-11-26 0 0.099 - 0.099 0.090 0.100 220,000 20,460 0.0930 628.4 - 628.4 571.2 634.7 35 590.28 8.79%
2001-11-23 0 0.091 0.085 0.091 0.092 0.092 32,000 2,944 0.0920 577.6 539.5 577.6 583.9 583.9 5 583.93 1.11%
2001-11-22 0 0.090 0.082 0.090 0.090 0.090 24,000 2,160 0.0900 571.2 520.5 571.2 571.2 571.2 4 571.24 5.88%
2001-11-21 0 0.085 0.080 0.085 0.085 0.085 6,640,000 564,400 0.0850 539.5 507.8 539.5 539.5 539.5 1,046 539.50 6.25%
2001-11-20 0 0.080 0.077 0.085 0.080 0.082 160,000 12,920 0.0808 507.8 488.7 539.5 507.8 520.5 25 512.53 -5.88%
2001-11-19 0 0.085 0.078 0.085 0.085 0.085 100,000 8,500 0.0850 539.5 495.1 539.5 539.5 539.5 16 539.50 -1.16%
2001-11-16 0 0.086 0.085 0.086 0.085 0.095 660,000 58,200 0.0882 545.9 539.5 545.9 539.5 603.0 104 559.70 -3.37%
2001-11-15 0 0.089 0.089 0.093 0.089 0.093 448,000 41,284 0.0922 564.9 564.9 590.3 564.9 590.3 71 584.90 -4.30%
2001-11-14 0 0.093 0.093 - 0.093 0.093 24,000 2,232 0.0930 590.3 590.3 - 590.3 590.3 4 590.28 1.09%
2001-11-13 0 0.092 0.092 0.093 0.092 0.092 24,000 2,208 0.0920 583.9 583.9 590.3 583.9 583.9 4 583.93 -1.08%
2001-11-12 0 0.093 0.093 0.095 0.093 0.093 20,000 1,860 0.0930 590.3 590.3 603.0 590.3 590.3 3 590.28 1.09%
2001-11-09 0 0.092 0.092 0.093 0.092 0.093 68,000 6,288 0.0925 583.9 583.9 590.3 583.9 590.3 11 586.92 1.10%
2001-11-08 0 0.091 0.091 0.095 0.091 0.091 40,000 3,640 0.0910 577.6 577.6 603.0 577.6 577.6 6 577.59 -2.15%
2001-11-07 0 0.093 0.090 - 0.090 0.093 168,000 15,360 0.0914 590.3 571.2 - 571.2 590.3 26 580.31 2.20%
2001-11-06 0 0.091 0.089 0.091 0.091 0.091 40,000 3,640 0.0910 577.6 564.9 577.6 577.6 577.6 6 577.59 2.25%
2001-11-05 0 0.089 - 0.089 0.089 0.089 60,000 5,340 0.0890 564.9 - 564.9 564.9 564.9 9 564.89 0.00%
2001-11-02 0 0.089 0.089 0.092 0.089 0.089 40,000 3,560 0.0890 564.9 564.9 583.9 564.9 564.9 6 564.89 1.14%
2001-11-01 0 0.088 0.088 - 0.088 0.088 40,000 3,520 0.0880 558.5 558.5 - 558.5 558.5 6 558.54 2.33%
2001-10-31 0 0.086 0.086 - 0.086 0.086 60,000 5,160 0.0860 545.9 545.9 - 545.9 545.9 9 545.85 -1.15%
2001-10-30 0 0.087 0.080 0.089 0.087 0.087 660,000 57,420 0.0870 552.2 507.8 564.9 552.2 552.2 104 552.20 -3.33%
2001-10-29 0 0.090 - 0.092 0.090 0.092 260,000 23,720 0.0912 571.2 - 583.9 571.2 583.9 41 579.05 -4.26%
2001-10-26 0 0.094 0.092 0.097 0.094 0.095 212,000 19,940 0.0941 596.6 583.9 615.7 596.6 603.0 33 596.99 -6.00%
2001-10-24 0 0.100 0.095 - - - 0 0 - 634.7 603.0 - - - 0 - 0.00%
2001-10-23 0 0.100 0.098 - - - 0 0 - 634.7 622.0 - - - 0 - 0.00%
2001-10-22 0 0.100 - - - - 0 0 - 634.7 - - - - 0 - 0.00%
2001-10-19 0 0.100 0.092 - - - 0 0 - 634.7 583.9 - - - 0 - 0.00%
2001-10-18 0 0.100 0.092 - - - 0 0 - 634.7 583.9 - - - 0 - 0.00%
2001-10-17 0 0.100 0.096 0.110 0.100 0.110 920,000 95,000 0.1033 634.7 609.3 698.2 634.7 698.2 145 655.41 -0.99%
2001-10-16 0 0.101 0.093 0.101 - - 0 0 - 641.1 590.3 641.1 - - 0 - -0.98%
2001-10-15 0 0.102 - 0.102 0.102 0.102 40,000 4,080 0.1020 647.4 - 647.4 647.4 647.4 6 647.40 0.00%
2001-10-12 0 0.102 0.100 - 0.102 0.102 40,000 4,080 0.1020 647.4 634.7 - 647.4 647.4 6 647.40 2.00%
2001-10-11 0 0.100 0.100 - 0.100 0.112 360,000 38,300 0.1064 634.7 634.7 - 634.7 710.9 57 675.26 -15.97%
2001-10-10 0 0.119 - 0.125 0.119 0.126 964,000 117,620 0.1220 755.3 - 793.4 755.3 799.7 152 774.42 -0.83%
2001-10-09 0 0.120 0.120 - 0.120 0.120 76,000 9,120 0.1200 761.7 761.7 - 761.7 761.7 12 761.65 20.00%
2001-10-08 0 0.100 0.100 - 0.100 0.100 92,000 9,200 0.1000 634.7 634.7 - 634.7 634.7 14 634.71 -16.67%
2001-10-05 0 0.120 0.118 0.130 0.120 0.130 244,000 30,880 0.1266 761.7 749.0 825.1 761.7 825.1 38 803.27 -14.29%
2001-10-04 0 0.140 - 0.140 - - 0 0 - 888.6 - 888.6 - - 0 - 0.00%
2001-10-03 0 0.140 - 0.140 - - 0 0 - 888.6 - 888.6 - - 0 - 0.00%
2001-09-28 0 0.140 - 0.152 0.140 0.152 52,000 7,544 0.1451 888.6 - 964.8 888.6 964.8 8 920.82 -10.83%
2001-09-27 0 0.157 - 0.157 0.160 0.160 240,000 38,400 0.1600 996.5 - 996.5 1,016 1,016 38 1,015.5 -4.85%
2001-09-26 0 0.165 - 0.165 - - 0 0 - 1,047 - 1,047 - - 0 - -2.94%
2001-09-25 0 0.170 - 0.170 0.146 0.170 64,000 10,032 0.1568 1,079 - 1,079 926.7 1,079 10 994.91 3.03%
2001-09-24 0 0.165 - 0.178 0.159 0.178 52,000 8,776 0.1688 1,047 - 1,130 1,009 1,130 8 1,071.2 -7.30%
2001-09-21 0 0.178 - 0.178 0.179 0.179 12,000 2,148 0.1790 1,130 - 1,130 1,136 1,136 2 1,136.1 0.00%
2001-09-20 0 0.178 - 0.178 0.178 0.178 4,000 712 0.1780 1,130 - 1,130 1,130 1,130 1 1,129.8 0.00%
2001-09-19 0 0.178 0.174 0.180 0.178 0.180 40,000 7,144 0.1786 1,130 1,104 1,142 1,130 1,142 6 1,133.6 -2.20%
2001-09-18 0 0.182 - 0.182 0.182 0.182 16,000 2,912 0.1820 1,155 - 1,155 1,155 1,155 3 1,155.2 0.00%
2001-09-17 0 0.182 - 0.182 0.182 0.182 12,000 2,184 0.1820 1,155 - 1,155 1,155 1,155 2 1,155.2 0.00%
2001-09-14 0 0.182 - 0.182 0.183 0.183 12,000 2,196 0.1830 1,155 - 1,155 1,162 1,162 2 1,161.5 0.00%
2001-09-13 0 0.182 - 0.182 0.182 0.182 20,000 3,640 0.1820 1,155 - 1,155 1,155 1,155 3 1,155.2 -0.55%
2001-09-12 0 0.183 - 0.183 - - 0 0 - 1,162 - 1,162 - - 0 - 0.00%
2001-09-11 0 0.183 - 0.183 0.183 0.183 16,000 2,928 0.1830 1,162 - 1,162 1,162 1,162 3 1,161.5 0.55%
2001-09-10 0 0.182 - 0.182 0.182 0.182 16,000 2,912 0.1820 1,155 - 1,155 1,155 1,155 3 1,155.2 -0.55%
2001-09-07 0 0.183 - - 0.183 0.183 12,000 2,196 0.1830 1,162 - - 1,162 1,162 2 1,161.5 -1.08%
2001-09-06 0 0.185 - 0.186 0.185 0.185 12,000 2,220 0.1850 1,174 - 1,181 1,174 1,174 2 1,174.2 0.00%
2001-09-05 0 0.185 - 0.186 0.185 0.185 12,000 2,220 0.1850 1,174 - 1,181 1,174 1,174 2 1,174.2 -0.54%
2001-09-04 0 0.186 - 0.186 0.186 0.186 12,000 2,232 0.1860 1,181 - 1,181 1,181 1,181 2 1,180.6 -0.53%
2001-09-03 0 0.187 - 0.190 0.187 0.187 8,000 1,496 0.1870 1,187 - 1,206 1,187 1,187 1 1,186.9 -1.58%
2001-08-31 0 0.190 0.185 0.190 0.191 0.191 16,000 3,056 0.1910 1,206 1,174 1,206 1,212 1,212 3 1,212.3 0.00%
2001-08-30 0 0.190 - 0.192 0.190 0.190 20,000 3,800 0.1900 1,206 - 1,219 1,206 1,206 3 1,205.9 -1.04%
2001-08-29 0 0.192 - 0.192 0.193 0.193 20,000 3,860 0.1930 1,219 - 1,219 1,225 1,225 3 1,225.0 -1.03%
2001-08-28 0 0.194 - 0.194 0.194 0.194 24,000 4,656 0.1940 1,231 - 1,231 1,231 1,231 4 1,231.3 -0.51%
2001-08-27 0 0.195 - 0.195 0.195 0.195 20,000 3,900 0.1950 1,238 - 1,238 1,238 1,238 3 1,237.7 0.52%
2001-08-24 0 0.194 0.194 0.196 0.194 0.194 28,000 5,432 0.1940 1,231 1,231 1,244 1,231 1,231 4 1,231.3 0.00%
2001-08-23 0 0.194 - 0.196 0.194 0.194 20,000 3,880 0.1940 1,231 - 1,244 1,231 1,231 3 1,231.3 0.52%
2001-08-22 0 0.193 0.193 0.196 0.193 0.193 20,000 3,860 0.1930 1,225 1,225 1,244 1,225 1,225 3 1,225.0 -1.53%
2001-08-21 0 0.196 0.193 0.196 0.196 0.196 20,000 3,920 0.1960 1,244 1,225 1,244 1,244 1,244 3 1,244.0 0.00%
2001-08-20 0 0.196 0.192 0.196 0.196 0.196 28,000 5,488 0.1960 1,244 1,219 1,244 1,244 1,244 4 1,244.0 -0.51%
2001-08-17 0 0.197 0.192 0.197 0.197 0.197 80,000 15,760 0.1970 1,250 1,219 1,250 1,250 1,250 13 1,250.4 2.60%
2001-08-16 0 0.192 - - 0.192 0.192 20,000 3,840 0.1920 1,219 - - 1,219 1,219 3 1,218.6 0.00%
2001-08-15 0 0.192 0.192 0.195 0.192 0.192 32,000 6,144 0.1920 1,219 1,219 1,238 1,219 1,219 5 1,218.6 -0.52%
2001-08-14 0 0.193 - - 0.193 0.193 20,000 3,860 0.1930 1,225 - - 1,225 1,225 3 1,225.0 -1.03%
2001-08-13 0 0.195 - 0.198 0.195 0.195 20,000 3,900 0.1950 1,238 - 1,257 1,238 1,238 3 1,237.7 1.56%
2001-08-10 0 0.192 0.190 - - - 0 0 - 1,219 1,206 - - - 0 - 0.00%
2001-08-09 0 0.192 0.192 0.200 0.192 0.200 32,000 6,208 0.1940 1,219 1,219 1,269 1,219 1,269 5 1,231.3 -4.48%
2001-08-08 0 0.201 - 0.201 0.201 0.201 8,000 1,608 0.2010 1,276 - 1,276 1,276 1,276 1 1,275.8 0.00%
2001-08-07 0 0.201 - 0.202 0.201 0.201 20,000 4,020 0.2010 1,276 - 1,282 1,276 1,276 3 1,275.8 -0.50%
2001-08-06 0 0.202 0.196 0.202 0.202 0.202 12,000 2,424 0.2020 1,282 1,244 1,282 1,282 1,282 2 1,282.1 -1.46%
2001-08-03 0 0.205 - 0.207 0.205 0.205 12,000 2,460 0.2050 1,301 - 1,314 1,301 1,301 2 1,301.2 0.49%
2001-08-02 0 0.204 0.204 0.207 0.204 0.204 16,000 3,264 0.2040 1,295 1,295 1,314 1,295 1,295 3 1,294.8 0.49%
2001-08-01 0 0.203 - 0.208 0.203 0.203 16,000 3,248 0.2030 1,288 - 1,320 1,288 1,288 3 1,288.5 -1.93%
2001-07-31 0 0.207 - 0.208 0.207 0.207 60,000 12,420 0.2070 1,314 - 1,320 1,314 1,314 9 1,313.8 -0.48%
2001-07-30 0 0.208 - 0.208 0.208 0.208 20,000 4,160 0.2080 1,320 - 1,320 1,320 1,320 3 1,320.2 1.46%
2001-07-27 0 0.205 - 0.208 0.205 0.205 12,000 2,460 0.2050 1,301 - 1,320 1,301 1,301 2 1,301.2 0.49%
2001-07-26 0 0.204 - - 0.204 0.204 8,000 1,632 0.2040 1,295 - - 1,295 1,295 1 1,294.8 0.99%
2001-07-24 0 0.202 - 0.202 0.206 0.206 60,000 12,360 0.2060 1,282 - 1,282 1,308 1,308 9 1,307.5 0.00%
2001-07-23 0 0.202 0.200 - - - 0 0 - 1,282 1,269 - - - 0 - 0.00%
2001-07-20 0 0.202 0.200 0.204 0.202 0.202 40,000 8,080 0.2020 1,282 1,269 1,295 1,282 1,282 6 1,282.1 -0.98%
2001-07-19 0 0.204 0.200 0.204 0.204 0.204 20,000 4,080 0.2040 1,295 1,269 1,295 1,295 1,295 3 1,294.8 0.00%
2001-07-18 0 0.204 0.204 0.210 0.204 0.204 32,000 6,528 0.2040 1,295 1,295 1,333 1,295 1,295 5 1,294.8 -0.97%
2001-07-17 0 0.206 - 0.212 0.206 0.206 40,000 8,240 0.2060 1,308 - 1,346 1,308 1,308 6 1,307.5 -2.83%
2001-07-16 0 0.212 0.205 0.220 - - 40,000 8,400 0.2100 1,346 1,301 1,396 - - 6 1,332.9 0.00%
2001-07-13 0 0.212 - 0.212 0.212 0.212 40,000 8,480 0.2120 1,346 - 1,346 1,346 1,346 6 1,345.6 3.92%
2001-07-12 0 0.204 0.204 0.210 0.204 0.204 32,000 6,528 0.2040 1,295 1,295 1,333 1,295 1,295 5 1,294.8 0.99%
2001-07-11 0 0.202 - - 0.202 0.202 20,000 4,040 0.2020 1,282 - - 1,282 1,282 3 1,282.1 1.00%
2001-07-10 0 0.200 - - 0.200 0.200 40,000 8,000 0.2000 1,269 - - 1,269 1,269 6 1,269.4 0.00%
2001-07-09 0 0.200 0.200 - 0.190 0.190 20,000 3,800 0.1900 1,269 1,269 - 1,206 1,206 3 1,205.9 -6.98%
2001-07-05 0 0.215 0.215 - 0.215 0.215 40,000 8,600 0.2150 1,365 1,365 - 1,365 1,365 6 1,364.6 0.00%
2001-07-04 0 0.215 0.211 - 0.215 0.215 80,000 17,200 0.2150 1,365 1,339 - 1,365 1,365 13 1,364.6 0.00%
2001-07-03 0 0.215 0.215 0.225 0.215 0.215 240,000 51,600 0.2150 1,365 1,365 1,428 1,365 1,365 38 1,364.6 -2.27%
2001-06-29 0 0.220 0.215 0.230 - - 0 0 - 1,396 1,365 1,460 - - 0 - 0.00%
2001-06-28 0 0.220 - 0.225 - - 0 0 - 1,396 - 1,428 - - 0 - 0.00%
2001-06-27 0 0.220 0.212 0.225 0.220 0.220 100,000 22,000 0.2200 1,396 1,346 1,428 1,396 1,396 16 1,396.4 2.33%
2001-06-26 0 0.215 - 0.240 0.215 0.215 160,000 34,400 0.2150 1,365 - 1,523 1,365 1,365 25 1,364.6 -2.27%
2001-06-22 0 0.220 0.220 0.224 0.220 0.220 32,000 7,040 0.2200 1,396 1,396 1,422 1,396 1,396 5 1,396.4 0.00%
2001-06-21 0 0.220 0.218 - 0.220 0.230 220,000 49,520 0.2251 1,396 1,384 - 1,396 1,460 35 1,428.7 -6.38%
2001-06-20 0 0.235 - - 0.235 0.235 20,000 4,700 0.2350 1,492 - - 1,492 1,492 3 1,491.6 -2.08%
2001-06-19 0 0.240 0.230 0.245 - - 0 0 - 1,523 1,460 1,555 - - 0 - 0.00%
2001-06-18 0 0.240 0.240 0.245 0.240 0.240 68,000 16,320 0.2400 1,523 1,523 1,555 1,523 1,523 11 1,523.3 -2.04%
2001-06-15 0 0.245 0.240 0.249 0.245 0.245 7,000,000 1,715,000 0.2450 1,555 1,523 1,580 1,555 1,555 1,103 1,555.0 0.00%
2001-06-14 0 0.245 0.240 0.245 0.245 0.250 248,000 61,120 0.2465 1,555 1,523 1,555 1,555 1,587 39 1,564.3 -2.00%
2001-06-13 0 0.250 0.250 0.260 0.250 0.250 80,000 20,000 0.2500 1,587 1,587 1,650 1,587 1,587 13 1,586.8 -3.85%
2001-06-12 0 0.260 0.250 0.260 0.260 0.260 620,000 162,000 0.2613 1,650 1,587 1,650 1,650 1,650 98 1,658.4 0.00%
2001-06-11 0 0.260 - 0.280 0.260 0.280 1,008,000 276,440 0.2742 1,650 - 1,777 1,650 1,777 159 1,740.7 -7.14%
2001-06-08 0 0.280 0.275 0.290 0.270 0.280 700,000 193,600 0.2766 1,777 1,745 1,841 1,714 1,777 110 1,755.4 -3.45%
2001-06-07 0 0.290 0.280 0.290 0.280 0.290 796,000 227,880 0.2863 1,841 1,777 1,841 1,777 1,841 125 1,817.1 -3.33%
2001-06-06 0 0.300 0.265 0.300 0.270 0.300 520,000 147,200 0.2831 1,904 1,682 1,904 1,714 1,904 82 1,796.7 3.45%
2001-06-05 0 0.290 0.265 0.290 0.255 0.300 1,432,000 394,440 0.2754 1,841 1,682 1,841 1,619 1,904 226 1,748.3 11.54%
2001-06-04 0 0.260 0.260 0.270 0.260 0.260 180,000 46,800 0.2600 1,650 1,650 1,714 1,650 1,650 28 1,650.2 -3.70%
2001-06-01 0 0.270 0.250 0.270 - - 0 0 - 1,714 1,587 1,714 - - 0 - -3.57%
2001-05-31 0 0.280 0.270 0.280 0.260 0.280 268,000 73,840 0.2755 1,777 1,714 1,777 1,650 1,777 42 1,748.8 0.00%
2001-05-30 0 0.280 0.260 0.280 0.270 0.285 1,080,450 298,613 0.2764 1,777 1,650 1,777 1,714 1,809 170 1,754.2 0.00%
2001-05-29 0 0.280 0.270 0.280 0.265 0.290 3,208,000 908,080 0.2831 1,777 1,714 1,777 1,682 1,841 505 1,796.7 -1.75%
2001-05-28 0 0.285 0.280 0.285 0.265 0.285 2,448,000 676,780 0.2765 1,809 1,777 1,809 1,682 1,809 386 1,754.7 7.55%
2001-05-25 0 0.265 0.260 0.265 0.260 0.265 100,000 26,400 0.2640 1,682 1,650 1,682 1,650 1,682 16 1,675.6 0.00%
2001-05-24 0 0.265 - 0.265 0.265 0.265 12,000 3,180 0.2650 1,682 - 1,682 1,682 1,682 2 1,682.0 1.92%
2001-05-23 0 0.260 0.255 0.265 0.246 0.260 180,000 45,100 0.2506 1,650 1,619 1,682 1,561 1,650 28 1,590.3 -1.89%
2001-05-22 0 0.265 0.260 0.265 0.260 0.265 96,000 25,360 0.2642 1,682 1,650 1,682 1,650 1,682 15 1,676.7 1.92%
2001-05-21 0 0.260 0.260 0.280 0.255 0.260 900,000 232,500 0.2583 1,650 1,650 1,777 1,619 1,650 142 1,639.7 0.00%
2001-05-18 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 1,650 1,650 1,714 1,650 1,650 16 1,650.2 0.00%
2001-05-17 0 0.260 0.260 0.270 0.260 0.265 444,000 116,440 0.2623 1,650 1,650 1,714 1,650 1,682 70 1,664.5 0.00%
2001-05-16 0 0.260 0.260 0.270 0.250 0.260 220,000 57,080 0.2595 1,650 1,650 1,714 1,587 1,650 35 1,646.8 4.00%
2001-05-15 0 0.250 0.250 0.280 0.245 0.250 36,000 8,960 0.2489 1,587 1,587 1,777 1,555 1,587 6 1,579.7 0.00%
2001-05-14 0 0.250 - - 0.250 0.250 32,000 8,000 0.2500 1,587 - - 1,587 1,587 5 1,586.8 0.00%
2001-05-11 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 1,587 1,587 - 1,587 1,587 3 1,586.8 0.00%
2001-05-10 0 0.250 - 0.260 0.250 0.255 40,000 10,100 0.2525 1,587 - 1,650 1,587 1,619 6 1,602.6 0.00%
2001-05-09 0 0.250 - 0.260 0.250 0.250 20,000 5,000 0.2500 1,587 - 1,650 1,587 1,587 3 1,586.8 0.00%
2001-05-08 0 0.250 - 0.260 - - 0 0 - 1,587 - 1,650 - - 0 - 0.00%
2001-05-07 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 1,587 - 1,587 1,587 1,587 16 1,586.8 0.00%
2001-05-04 0 0.250 - 0.270 0.250 0.250 300,000 75,000 0.2500 1,587 - 1,714 1,587 1,587 47 1,586.8 -7.41%
2001-05-03 0 0.270 0.270 0.275 0.250 0.270 48,000 12,800 0.2667 1,714 1,714 1,745 1,587 1,714 8 1,692.6 0.00%
2001-05-02 0 0.270 - 0.270 0.270 0.270 28,000 7,560 0.2700 1,714 - 1,714 1,714 1,714 4 1,713.7 5.88%
2001-04-27 0 0.255 0.255 0.265 0.255 0.255 12,000 3,060 0.2550 1,619 1,619 1,682 1,619 1,619 2 1,618.5 -1.92%
2001-04-26 0 0.260 - 0.265 0.250 0.260 52,000 13,400 0.2577 1,650 - 1,682 1,587 1,650 8 1,635.6 1.96%
2001-04-25 0 0.255 0.255 0.265 0.255 0.255 28,000 7,140 0.2550 1,619 1,619 1,682 1,619 1,619 4 1,618.5 0.00%
2001-04-24 0 0.255 - 0.265 0.255 0.255 12,000 3,060 0.2550 1,619 - 1,682 1,619 1,619 2 1,618.5 2.00%
2001-04-23 0 0.250 0.250 0.265 - - 0 0 - 1,587 1,587 1,682 - - 0 - 0.00%
2001-04-20 0 0.250 0.250 0.265 - - 8,000 2,000 0.2500 1,587 1,587 1,682 - - 1 1,586.8 0.00%
2001-04-19 0 0.250 0.240 0.265 - - 8,000,000 1,840,000 0.2300 1,587 1,523 1,682 - - 1,260 1,459.8 0.00%
2001-04-18 0 0.250 0.250 0.290 0.250 0.250 20,000 5,000 0.2500 1,587 1,587 1,841 1,587 1,587 3 1,586.8 -3.85%
2001-04-17 0 0.260 - 0.260 0.260 0.260 40,000 10,360 0.2590 1,650 - 1,650 1,650 1,650 6 1,643.9 4.00%
2001-04-12 0 0.250 - 0.255 0.250 0.250 60,000 15,000 0.2500 1,587 - 1,619 1,587 1,587 9 1,586.8 0.81%
2001-04-11 0 0.248 - 0.250 0.248 0.248 40,000 9,920 0.2480 1,574 - 1,587 1,574 1,574 6 1,574.1 1.64%
2001-04-10 0 0.244 0.244 - 0.240 0.244 80,000 19,360 0.2420 1,549 1,549 - 1,523 1,549 13 1,536.0 1.67%
2001-04-09 0 0.240 0.235 - 0.240 0.240 60,000 14,400 0.2400 1,523 1,492 - 1,523 1,523 9 1,523.3 2.13%
2001-04-06 0 0.235 0.235 - 0.235 0.235 60,000 14,100 0.2350 1,492 1,492 - 1,492 1,492 9 1,491.6 2.17%
2001-04-04 0 0.230 0.230 - 0.230 0.230 40,000 9,200 0.2300 1,460 1,460 - 1,460 1,460 6 1,459.8 0.44%
2001-04-03 0 0.229 0.229 0.234 0.226 0.226 20,000 4,520 0.2260 1,453 1,453 1,485 1,434 1,434 3 1,434.4 0.88%
2001-04-02 0 0.227 - 0.227 0.227 0.227 40,000 9,080 0.2270 1,441 - 1,441 1,441 1,441 6 1,440.8 0.00%
2001-03-30 0 0.227 0.227 - 0.227 0.227 40,000 9,080 0.2270 1,441 1,441 - 1,441 1,441 6 1,440.8 1.34%
2001-03-29 0 0.224 0.224 - 0.220 0.226 100,000 22,400 0.2240 1,422 1,422 - 1,396 1,434 16 1,421.7 -0.88%
2001-03-28 0 0.226 0.226 - 0.226 0.226 20,000 4,520 0.2260 1,434 1,434 - 1,434 1,434 3 1,434.4 0.44%
2001-03-27 0 0.225 0.225 0.227 0.225 0.225 44,000 9,900 0.2250 1,428 1,428 1,441 1,428 1,428 7 1,428.1 0.00%
2001-03-26 0 0.225 0.225 - 0.224 0.225 72,000 16,160 0.2244 1,428 1,428 - 1,422 1,428 11 1,424.6 0.45%
2001-03-23 0 0.224 - - 0.224 0.224 40,000 8,960 0.2240 1,422 - - 1,422 1,422 6 1,421.7 0.00%
2001-03-22 0 0.224 0.224 - 0.224 0.224 60,000 13,440 0.2240 1,422 1,422 - 1,422 1,422 9 1,421.7 -1.32%
2001-03-21 0 0.227 - - 0.227 0.227 56,000 12,712 0.2270 1,441 - - 1,441 1,441 9 1,440.8 -0.44%
2001-03-20 0 0.228 - - 0.228 0.228 68,000 15,504 0.2280 1,447 - - 1,447 1,447 11 1,447.1 -0.44%
2001-03-19 0 0.229 - 0.229 0.229 0.229 20,000 4,580 0.2290 1,453 - 1,453 1,453 1,453 3 1,453.5 -0.43%
2001-03-16 0 0.230 - - 0.230 0.230 52,000 11,960 0.2300 1,460 - - 1,460 1,460 8 1,459.8 -0.86%
2001-03-15 0 0.232 0.232 0.240 0.232 0.232 12,000 2,784 0.2320 1,473 1,473 1,523 1,473 1,473 2 1,472.5 0.87%
2001-03-14 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 1,460 1,460 - 1,460 1,460 3 1,459.8 -2.95%
2001-03-13 0 0.237 - 0.240 0.237 0.237 20,000 4,740 0.2370 1,504 - 1,523 1,504 1,504 3 1,504.3 -0.42%
2001-03-12 0 0.238 0.237 0.240 - - 0 0 - 1,511 1,504 1,523 - - 0 - 0.00%
2001-03-09 0 0.238 0.238 0.243 0.234 0.238 200,000 47,200 0.2360 1,511 1,511 1,542 1,485 1,511 32 1,497.9 -0.83%
2001-03-08 0 0.240 0.240 - 0.238 0.238 12,000 2,856 0.2380 1,523 1,523 - 1,511 1,511 2 1,510.6 0.00%
2001-03-07 0 0.240 0.240 0.245 0.240 0.240 40,000 9,600 0.2400 1,523 1,523 1,555 1,523 1,523 6 1,523.3 -0.41%
2001-03-06 0 0.241 0.241 - 0.241 0.242 124,000 29,904 0.2412 1,530 1,530 - 1,530 1,536 20 1,530.7 0.00%
2001-03-05 0 0.241 0.241 - 0.241 0.241 40,000 9,640 0.2410 1,530 1,530 - 1,530 1,530 6 1,529.6 0.00%
2001-03-02 0 0.241 0.241 - 0.241 0.241 16,000 3,856 0.2410 1,530 1,530 - 1,530 1,530 3 1,529.6 -1.63%
2001-03-01 0 0.245 0.242 0.250 0.245 0.245 100,000 24,500 0.2450 1,555 1,536 1,587 1,555 1,555 16 1,555.0 -2.00%
2001-02-28 0 0.250 0.245 0.270 0.250 0.250 56,000 14,000 0.2500 1,587 1,555 1,714 1,587 1,587 9 1,586.8 0.00%
2001-02-27 0 0.250 0.250 0.270 0.250 0.250 8,000 2,000 0.2500 1,587 1,587 1,714 1,587 1,587 1 1,586.8 2.46%
2001-02-26 0 0.244 0.244 - 0.244 0.244 40,000 9,760 0.2440 1,549 1,549 - 1,549 1,549 6 1,548.7 0.00%
2001-02-23 0 0.244 0.244 0.260 0.243 0.260 988,000 249,744 0.2528 1,549 1,549 1,650 1,542 1,650 156 1,604.4 -6.15%
2001-02-22 0 0.260 - 0.260 0.260 0.260 160,000 41,600 0.2600 1,650 - 1,650 1,650 1,650 25 1,650.2 4.00%
2001-02-21 0 0.250 - 0.260 0.250 0.250 8,000 2,000 0.2500 1,587 - 1,650 1,587 1,587 1 1,586.8 5.04%
2001-02-20 0 0.238 0.238 0.260 0.238 0.238 136,000 32,368 0.2380 1,511 1,511 1,650 1,511 1,511 21 1,510.6 -0.83%
2001-02-19 0 0.240 0.238 - 0.238 0.240 120,000 28,760 0.2397 1,523 1,511 - 1,511 1,523 19 1,521.2 -0.83%
2001-02-16 0 0.242 0.234 0.260 - - 0 0 - 1,536 1,485 1,650 - - 0 - 0.00%
2001-02-15 0 0.242 0.238 0.260 0.242 0.242 60,000 14,520 0.2420 1,536 1,511 1,650 1,536 1,536 9 1,536.0 -6.92%
2001-02-14 0 0.260 0.255 0.260 0.260 0.265 58,778,984 12,951,876 0.2203 1,650 1,619 1,650 1,650 1,682 9,261 1,398.6 -8.77%
2001-02-13 0 0.285 0.260 - 0.285 0.285 100,000 28,500 0.2850 1,809 1,650 - 1,809 1,809 16 1,808.9 7.55%
2001-02-12 0 0.265 0.260 0.270 0.265 0.265 100,000 26,500 0.2650 1,682 1,650 1,714 1,682 1,682 16 1,682.0 -1.85%
2001-02-09 0 0.270 0.260 0.275 0.270 0.270 20,000 5,400 0.2700 1,714 1,650 1,745 1,714 1,714 3 1,713.7 -1.82%
2001-02-08 0 0.275 0.275 - 0.275 0.275 140,000 38,500 0.2750 1,745 1,745 - 1,745 1,745 22 1,745.5 1.85%
2001-02-07 0 0.270 0.260 - 0.270 0.270 60,000 16,200 0.2700 1,714 1,650 - 1,714 1,714 9 1,713.7 0.00%
2001-02-06 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 1,714 1,682 1,714 1,714 1,714 3 1,713.7 1.89%
2001-02-05 0 0.265 0.265 0.270 0.265 0.270 64,000 17,220 0.2691 1,682 1,682 1,714 1,682 1,714 10 1,707.8 -1.85%
2001-02-02 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 1,714 1,682 1,714 1,714 1,714 3 1,713.7 0.00%
2001-02-01 0 0.270 0.270 - 0.260 0.260 40,000 10,400 0.2600 1,714 1,714 - 1,650 1,650 6 1,650.2 8.00%
2001-01-31 0 0.250 0.250 - - - 0 0 - 1,587 1,587 - - - 0 - 0.00%
2001-01-30 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 1,587 1,587 - 1,587 1,587 3 1,586.8 0.00%
2001-01-29 0 0.250 - - 0.250 0.260 112,000 28,600 0.2554 1,587 - - 1,587 1,650 18 1,620.8 -3.85%
2001-01-23 0 0.260 - - - - 0 0 - 1,650 - - - - 0 - 0.00%
2001-01-22 0 0.260 - - 0.260 0.260 100,000 26,000 0.2600 1,650 - - 1,650 1,650 16 1,650.2 4.00%
2001-01-19 0 0.250 - - 0.250 0.250 12,000 3,000 0.2500 1,587 - - 1,587 1,587 2 1,586.8 0.00%
2001-01-18 0 0.250 - - 0.250 0.250 8,000 2,000 0.2500 1,587 - - 1,587 1,587 1 1,586.8 0.00%
2001-01-17 0 0.250 - 0.250 0.250 0.280 36,000 9,240 0.2567 1,587 - 1,587 1,587 1,777 6 1,629.1 -10.71%
2001-01-16 0 0.280 - 0.280 0.280 0.280 12,000 3,360 0.2800 1,777 - 1,777 1,777 1,777 2 1,777.2 0.00%
2001-01-15 0 0.280 - 0.280 - - 0 0 - 1,777 - 1,777 - - 0 - -3.45%
2001-01-12 0 0.290 0.280 0.290 0.290 0.290 300,000 87,000 0.2900 1,841 1,777 1,841 1,841 1,841 47 1,840.7 -3.33%
2001-01-11 0 0.300 0.280 - 0.300 0.330 152,000 48,600 0.3197 1,904 1,777 - 1,904 2,095 24 2,029.4 -6.25%
2001-01-10 0 0.320 - 0.320 0.325 0.330 64,000 21,100 0.3297 2,031 - 2,031 2,063 2,095 10 2,092.6 3.23%
2001-01-09 0 0.310 - 0.310 0.300 0.310 460,000 138,400 0.3009 1,968 - 1,968 1,904 1,968 72 1,909.6 3.33%
2001-01-08 0 0.300 0.285 0.310 0.300 0.300 300,000 90,000 0.3000 1,904 1,809 1,968 1,904 1,904 47 1,904.1 -11.76%
2001-01-05 0 0.340 0.320 - 0.340 0.340 12,000 4,080 0.3400 2,158 2,031 - 2,158 2,158 2 2,158.0 6.25%
2001-01-04 0 0.320 - 0.320 0.320 0.320 148,000 47,360 0.3200 2,031 - 2,031 2,031 2,031 23 2,031.1 3.23%
2001-01-03 0 0.310 0.300 - 0.310 0.310 400,000 124,000 0.3100 1,968 1,904 - 1,968 1,968 63 1,967.6 0.00%
2001-01-02 0 0.310 0.300 - - - 300,000 93,000 0.3100 1,968 1,904 - - - 47 1,967.6 0.00%
2000-12-29 0 0.310 - - 0.310 0.320 900,000 284,000 0.3156 1,968 - - 1,968 2,031 142 2,002.9 -3.12%
2000-12-28 0 0.320 0.320 0.340 0.320 0.350 840,000 283,800 0.3379 2,031 2,031 2,158 2,031 2,221 132 2,144.4 -5.88%
2000-12-27 0 0.340 0.340 0.360 0.340 0.340 40,000 13,600 0.3400 2,158 2,158 2,285 2,158 2,158 6 2,158.0 -5.56%
2000-12-22 0 0.360 0.360 0.380 0.360 0.360 20,000 7,200 0.3600 2,285 2,285 2,412 2,285 2,285 3 2,285.0 -5.26%
2000-12-21 0 0.380 - 0.380 0.380 0.380 12,000 4,560 0.3800 2,412 - 2,412 2,412 2,412 2 2,411.9 -2.56%
2000-12-20 0 0.390 0.360 0.390 - - 0 0 - 2,475 2,285 2,475 - - 0 - -4.88%
2000-12-19 0 0.410 - 0.410 0.410 0.410 48,000 18,880 0.3933 2,602 - 2,602 2,602 2,602 8 2,496.5 -4.65%
2000-12-18 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 2,729 - 2,729 2,729 2,729 3 2,729.3 -12.24%
2000-12-15 0 0.490 - 0.490 - - 0 0 - 3,110 - 3,110 - - 0 - -2.00%
2000-12-14 0 0.500 - 0.510 - - 200,000 100,000 0.5000 3,174 - 3,237 - - 32 3,173.5 0.00%
2000-12-13 0 0.500 0.420 0.530 0.480 0.500 32,000 15,760 0.4925 3,174 2,666 3,364 3,047 3,174 5 3,125.9 25.00%
2000-12-12 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 2,539 2,412 2,539 2,539 2,539 3 2,538.8 0.00%
2000-12-11 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 2,539 2,412 2,539 2,539 2,539 6 2,538.8 0.00%
2000-12-08 0 0.400 0.370 0.400 0.400 0.400 8,000 3,200 0.4000 2,539 2,348 2,539 2,539 2,539 1 2,538.8 2.56%
2000-12-07 0 0.390 0.390 0.415 0.390 0.400 260,000 101,920 0.3920 2,475 2,475 2,634 2,475 2,539 41 2,488.1 2.63%
2000-12-06 0 0.380 0.380 - 0.380 0.380 12,000 4,560 0.3800 2,412 2,412 - 2,412 2,412 2 2,411.9 0.00%
2000-12-05 0 0.380 0.355 0.400 0.380 0.380 100,000 38,000 0.3800 2,412 2,253 2,539 2,412 2,412 16 2,411.9 0.00%
2000-12-04 0 0.380 0.380 0.400 0.380 0.380 8,000 3,040 0.3800 2,412 2,412 2,539 2,412 2,412 1 2,411.9 0.00%
2000-12-01 0 0.380 0.380 0.400 0.380 0.380 16,000 6,080 0.3800 2,412 2,412 2,539 2,412 2,412 3 2,411.9 8.57%
2000-11-30 0 0.350 0.350 0.390 0.350 0.390 508,000 186,440 0.3670 2,221 2,221 2,475 2,221 2,475 80 2,329.4 -12.50%
2000-11-29 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 2,539 - 2,539 2,539 2,539 3 2,538.8 2.56%
2000-11-28 0 0.390 0.390 0.415 0.390 0.400 276,000 109,920 0.3983 2,475 2,475 2,634 2,475 2,539 43 2,527.8 -2.50%
2000-11-27 0 0.400 0.350 0.400 - - 0 0 - 2,539 2,221 2,539 - - 0 - 0.00%
2000-11-24 0 0.400 0.390 0.410 0.400 0.400 568,000 227,200 0.4000 2,539 2,475 2,602 2,539 2,539 89 2,538.8 5.26%
2000-11-23 0 0.380 0.380 0.400 0.380 0.380 200,000 74,000 0.3700 2,412 2,412 2,539 2,412 2,412 32 2,348.4 8.57%
2000-11-22 0 0.350 0.350 0.400 0.350 0.350 12,000 4,200 0.3500 2,221 2,221 2,539 2,221 2,221 2 2,221.5 -12.50%
2000-11-21 0 0.400 0.360 0.420 0.360 0.400 332,000 131,520 0.3961 2,539 2,285 2,666 2,285 2,539 52 2,514.4 12.68%
2000-11-20 0 0.355 - 0.400 0.355 0.400 288,000 113,400 0.3938 2,253 - 2,539 2,253 2,539 45 2,499.2 -4.05%
2000-11-17 0 0.370 0.370 - 0.370 0.370 12,000 4,440 0.3700 2,348 2,348 - 2,348 2,348 2 2,348.4 -2.63%
2000-11-16 0 0.380 0.380 0.430 0.380 0.390 120,000 46,240 0.3853 2,412 2,412 2,729 2,412 2,475 19 2,445.7 -2.56%
2000-11-15 0 0.390 0.390 - 0.390 0.390 20,000 7,800 0.3900 2,475 2,475 - 2,475 2,475 3 2,475.4 0.00%
2000-11-14 0 0.390 0.390 - 0.390 0.390 76,000 29,640 0.3900 2,475 2,475 - 2,475 2,475 12 2,475.4 -4.88%
2000-11-13 0 0.410 0.400 0.430 0.410 0.410 20,000 8,200 0.4100 2,602 2,539 2,729 2,602 2,602 3 2,602.3 -4.65%
2000-11-10 0 0.430 0.400 - 0.430 0.430 20,000 8,600 0.4300 2,729 2,539 - 2,729 2,729 3 2,729.3 -2.27%
2000-11-09 0 0.440 0.420 0.450 - - 0 0 - 2,793 2,666 2,856 - - 0 - 0.00%
2000-11-08 0 0.440 0.430 - 0.430 0.460 160,000 71,800 0.4488 2,793 2,729 - 2,729 2,920 25 2,848.3 -2.22%
2000-11-07 0 0.450 0.450 0.460 0.450 0.460 152,000 68,600 0.4513 2,856 2,856 2,920 2,856 2,920 24 2,864.5 0.00%
2000-11-06 0 0.450 0.450 0.485 0.450 0.460 132,000 59,880 0.4536 2,856 2,856 3,078 2,856 2,920 21 2,879.3 -4.26%
2000-11-03 0 0.470 0.440 0.470 0.470 0.470 20,000 9,400 0.4700 2,983 2,793 2,983 2,983 2,983 3 2,983.1 2.17%
2000-11-02 0 0.460 0.430 0.470 0.440 0.460 76,000 33,600 0.4421 2,920 2,729 2,983 2,793 2,920 12 2,806.1 4.55%
2000-11-01 0 0.440 0.440 0.460 - - 0 0 - 2,793 2,793 2,920 - - 0 - 4.76%
2000-10-31 0 0.420 0.420 0.470 0.410 0.410 32,000 13,120 0.4100 2,666 2,666 2,983 2,602 2,602 5 2,602.3 2.44%
2000-10-30 0 0.410 0.400 0.410 0.410 0.410 36,000 14,760 0.4100 2,602 2,539 2,602 2,602 2,602 6 2,602.3 5.13%
2000-10-27 0 0.390 0.390 - - - 0 0 - 2,475 2,475 - - - 0 - 0.00%
2000-10-26 0 0.390 0.390 0.430 0.390 0.390 40,000 15,600 0.3900 2,475 2,475 2,729 2,475 2,475 6 2,475.4 -4.88%
2000-10-25 0 0.410 0.360 - 0.410 0.410 200,000 81,000 0.4050 2,602 2,285 - 2,602 2,602 32 2,570.6 10.81%
2000-10-24 0 0.370 0.370 - 0.370 0.370 32,000 11,840 0.3700 2,348 2,348 - 2,348 2,348 5 2,348.4 -2.63%
2000-10-23 0 0.380 0.370 - 0.380 0.380 240,000 95,200 0.3967 2,412 2,348 - 2,412 2,412 38 2,517.7 0.00%
2000-10-20 0 0.380 - 0.390 0.380 0.400 88,000 34,320 0.3900 2,412 - 2,475 2,412 2,539 14 2,475.4 0.00%
2000-10-19 0 0.380 0.380 - 0.370 0.370 76,000 28,120 0.3700 2,412 2,412 - 2,348 2,348 12 2,348.4 -2.56%
2000-10-18 0 0.390 - - 0.390 0.390 40,000 15,600 0.3900 2,475 - - 2,475 2,475 6 2,475.4 5.41%
2000-10-17 0 0.370 0.360 0.465 0.370 0.370 260,000 99,400 0.3823 2,348 2,285 2,951 2,348 2,348 41 2,426.5 -20.43%
2000-10-16 0 0.465 - 0.480 0.465 0.495 100,000 48,500 0.4850 2,951 - 3,047 2,951 3,142 16 3,078.3 -12.26%
2000-10-13 0 0.530 - 0.530 - - 0 0 - 3,364 - 3,364 - - 0 - -3.64%
2000-10-12 0 0.550 - 0.560 - - 0 0 - 3,491 - 3,554 - - 0 - 0.00%
2000-10-11 0 0.550 - 0.580 - - 0 0 - 3,491 - 3,681 - - 0 - 0.00%
2000-10-10 0 0.550 - 0.520 - - 0 0 - 3,491 - 3,300 - - 0 - 0.00%
2000-10-09 0 0.550 0.520 0.620 - - 0 0 - 3,491 3,300 3,935 - - 0 - 0.00%
2000-10-05 0 0.550 0.510 0.580 - - 0 0 - 3,491 3,237 3,681 - - 0 - 0.00%
2000-10-04 0 0.550 0.520 0.570 0.550 0.550 40,000 22,000 0.5500 3,491 3,300 3,618 3,491 3,491 6 3,490.9 -1.79%
2000-10-03 0 0.560 0.510 0.560 - - 0 0 - 3,554 3,237 3,554 - - 0 - -3.45%
2000-09-29 0 0.580 0.540 0.590 0.580 0.580 40,000 23,200 0.5800 3,681 3,427 3,745 3,681 3,681 6 3,681.3 1.75%
2000-09-28 0 0.570 0.570 0.650 0.530 0.530 244,000 140,320 0.5751 3,618 3,618 4,126 3,364 3,364 38 3,650.1 0.00%
2000-09-27 0 0.570 0.530 0.600 - - 0 0 - 3,618 3,364 3,808 - - 0 - 0.00%
2000-09-26 0 0.570 0.530 0.590 - - 0 0 - 3,618 3,364 3,745 - - 0 - 0.00%
2000-09-25 0 0.570 0.540 0.580 0.570 0.570 160,000 90,600 0.5663 3,618 3,427 3,681 3,618 3,618 25 3,594.0 14.00%
2000-09-22 0 0.500 0.500 0.620 0.500 0.540 100,000 50,800 0.5080 3,174 3,174 3,935 3,174 3,427 16 3,224.3 -16.67%
2000-09-21 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 3,808 3,808 3,999 3,808 3,808 9 3,808.3 -3.23%
2000-09-20 0 0.620 0.610 0.650 - - 0 0 - 3,935 3,872 4,126 - - 0 - 0.00%
2000-09-19 0 0.620 0.620 0.650 0.600 0.640 372,000 232,640 0.6254 3,935 3,935 4,126 3,808 4,062 59 3,969.3 -4.62%
2000-09-18 0 0.650 0.650 0.660 0.640 0.650 364,000 235,960 0.6482 4,126 4,126 4,189 4,062 4,126 57 4,114.5 -1.52%
2000-09-15 0 0.660 0.660 0.670 0.660 0.660 112,000 73,920 0.6600 4,189 4,189 4,253 4,189 4,189 18 4,189.1 -1.49%
2000-09-14 0 0.670 0.670 0.680 0.670 0.670 16,000 10,720 0.6700 4,253 4,253 4,316 4,253 4,253 3 4,252.6 1.52%
2000-09-12 0 0.660 0.640 0.680 - - 0 0 - 4,189 4,062 4,316 - - 0 - 0.00%
2000-09-11 0 0.660 0.650 0.680 0.660 0.670 28,000 18,560 0.6629 4,189 4,126 4,316 4,189 4,253 4 4,207.2 -2.94%
2000-09-08 0 0.680 0.660 0.680 - - 0 0 - 4,316 4,189 4,316 - - 0 - 0.00%
2000-09-07 0 0.680 0.680 0.690 0.680 0.690 56,000 38,280 0.6836 4,316 4,316 4,379 4,316 4,379 9 4,338.7 -1.45%
2000-09-06 0 0.690 0.690 0.700 0.690 0.690 172,000 118,680 0.6900 4,379 4,379 4,443 4,379 4,379 27 4,379.5 -1.43%
2000-09-05 0 0.700 0.690 0.700 0.700 0.710 836,000 592,360 0.7086 4,443 4,379 4,443 4,443 4,506 132 4,497.3 0.00%
2000-09-04 0 0.700 0.700 0.710 0.700 0.710 908,000 638,640 0.7033 4,443 4,443 4,506 4,443 4,506 143 4,464.2 0.00%
2000-09-01 0 0.700 0.680 0.700 0.680 0.700 1,024,000 705,360 0.6888 4,443 4,316 4,443 4,316 4,443 161 4,372.1 2.94%
2000-08-31 0 0.680 0.670 0.690 0.670 0.680 648,000 438,360 0.6765 4,316 4,253 4,379 4,253 4,316 102 4,293.7 3.03%
2000-08-30 0 0.660 0.650 0.660 0.660 0.660 96,000 63,360 0.6600 4,189 4,126 4,189 4,189 4,189 15 4,189.1 -1.49%
2000-08-29 0 0.670 0.660 0.670 0.670 0.680 524,000 354,320 0.6762 4,253 4,189 4,253 4,253 4,316 83 4,291.8 0.00%
2000-08-28 0 0.670 0.650 0.670 0.650 0.670 528,000 348,240 0.6595 4,253 4,126 4,253 4,126 4,253 83 4,186.2 3.08%
2000-08-25 0 0.650 0.640 0.670 0.650 0.650 100,000 65,000 0.6500 4,126 4,062 4,253 4,126 4,126 16 4,125.6 0.00%
2000-08-24 0 0.650 0.650 0.660 0.650 0.650 320,000 208,000 0.6500 4,126 4,126 4,189 4,126 4,126 50 4,125.6 -2.99%
2000-08-23 0 0.670 0.670 0.680 0.670 0.680 368,000 246,640 0.6702 4,253 4,253 4,316 4,253 4,316 58 4,253.9 -1.47%
2000-08-22 0 0.680 0.670 0.690 0.670 0.680 240,000 162,400 0.6767 4,316 4,253 4,379 4,253 4,316 38 4,294.9 0.00%
2000-08-21 0 0.680 0.670 0.690 0.680 0.700 352,000 241,200 0.6852 4,316 4,253 4,379 4,316 4,443 55 4,349.2 -2.86%
2000-08-18 0 0.700 0.700 0.710 0.690 0.710 212,000 148,680 0.7013 4,443 4,443 4,506 4,379 4,506 33 4,451.3 -1.41%
2000-08-17 0 0.710 0.690 0.710 0.690 0.710 200,000 140,760 0.7038 4,506 4,379 4,506 4,379 4,506 32 4,467.1 -1.39%
2000-08-16 0 0.720 0.710 0.720 0.700 0.730 3,196,000 2,289,720 0.7164 4,570 4,506 4,570 4,443 4,633 504 4,547.3 1.41%
2000-08-15 0 0.710 0.700 0.710 0.700 0.740 3,672,000 2,636,840 0.7181 4,506 4,443 4,506 4,443 4,697 579 4,557.8 -2.74%
2000-08-14 0 0.730 0.710 0.730 0.690 0.740 3,684,000 2,633,640 0.7149 4,633 4,506 4,633 4,379 4,697 580 4,537.4 7.35%
2000-08-11 0 0.680 0.680 0.690 0.670 0.680 1,820,000 1,228,600 0.6751 4,316 4,316 4,379 4,253 4,316 287 4,284.6 0.00%
2000-08-10 0 0.680 0.670 0.680 0.650 0.680 1,052,000 694,480 0.6602 4,316 4,253 4,316 4,126 4,316 166 4,190.0 3.03%
2000-08-09 0 0.660 0.650 0.660 0.650 0.660 140,000 92,040 0.6574 4,189 4,126 4,189 4,126 4,189 22 4,172.8 0.00%
2000-08-08 0 0.660 0.650 0.660 0.650 0.670 500,000 329,200 0.6584 4,189 4,126 4,189 4,126 4,253 79 4,178.9 -1.49%
2000-08-07 0 0.670 0.660 0.670 0.630 0.680 4,440,000 2,885,160 0.6498 4,253 4,189 4,253 3,999 4,316 700 4,124.4 -1.47%
2000-08-04 0 0.680 0.670 0.680 0.630 0.680 2,112,000 1,382,320 0.6545 4,316 4,253 4,316 3,999 4,316 333 4,154.2 1.49%
2000-08-03 0 0.670 0.670 0.680 0.660 0.700 2,616,000 1,769,560 0.6764 4,253 4,253 4,316 4,189 4,443 412 4,293.4 -2.90%
2000-08-02 0 0.690 0.690 0.710 0.610 0.710 20,992,000 14,011,400 0.6675 4,379 4,379 4,506 3,872 4,506 3,307 4,236.5

Webb-site Database - Powered By Linux Group

Back to top