Grand Peace Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08108  2000-07-14  2020-03-31  2021-08-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-08-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2020-03-31 0 0.050 0.047 0.053 0.047 0.061 3,708,000 189,132 0.0510 0.050 0.047 0.053 0.047 0.061 3,708,000 0.0510 8.70%
2020-03-30 0 0.046 0.046 0.050 0.045 0.050 2,008,000 97,276 0.0484 0.046 0.046 0.050 0.045 0.050 2,008,000 0.0484 4.55%
2020-03-27 0 0.044 0.044 0.049 0.043 0.049 1,930,000 93,848 0.0486 0.044 0.044 0.049 0.043 0.049 1,930,000 0.0486 -4.35%
2020-03-26 0 0.046 0.043 0.046 0.045 0.048 2,124,000 99,612 0.0469 0.046 0.043 0.046 0.045 0.048 2,124,000 0.0469 2.22%
2020-03-25 0 0.045 0.042 0.045 0.042 0.045 638,000 27,616 0.0433 0.045 0.042 0.045 0.042 0.045 638,000 0.0433 2.27%
2020-03-24 0 0.044 0.042 0.044 0.042 0.044 42,000 1,844 0.0439 0.044 0.042 0.044 0.042 0.044 42,000 0.0439 0.00%
2020-03-23 0 0.044 0.042 0.044 0.043 0.044 260,000 11,190 0.0430 0.044 0.042 0.044 0.043 0.044 260,000 0.0430 -4.35%
2020-03-20 0 0.046 0.042 0.046 0.042 0.046 1,718,000 76,752 0.0447 0.046 0.042 0.046 0.042 0.046 1,718,000 0.0447 2.22%
2020-03-19 0 0.045 0.042 0.045 0.041 0.047 3,362,000 139,994 0.0416 0.045 0.042 0.045 0.041 0.047 3,362,000 0.0416 4.65%
2020-03-18 0 0.043 0.043 0.046 0.043 0.048 980,000 45,428 0.0464 0.043 0.043 0.046 0.043 0.048 980,000 0.0464 -10.42%
2020-03-17 0 0.048 0.044 0.048 0.044 0.048 216,000 10,326 0.0478 0.048 0.044 0.048 0.044 0.048 216,000 0.0478 6.67%
2020-03-16 0 0.045 0.043 0.048 - - 368 11 0.0299 0.045 0.043 0.048 - - 368 0.0299 0.00%
2020-03-13 0 0.045 0.045 0.047 0.044 0.047 282,000 12,780 0.0453 0.045 0.045 0.047 0.044 0.047 282,000 0.0453 -8.16%
2020-03-12 0 0.049 0.047 0.049 0.046 0.051 8,024,000 408,352 0.0509 0.049 0.047 0.049 0.046 0.051 8,024,000 0.0509 -2.00%
2020-03-11 0 0.050 0.045 0.050 0.045 0.050 266,416 12,488 0.0469 0.050 0.045 0.050 0.045 0.050 266,416 0.0469 2.04%
2020-03-10 0 0.049 0.046 0.051 0.045 0.049 209,440 9,437 0.0451 0.049 0.046 0.051 0.045 0.049 209,440 0.0451 -3.92%
2020-03-09 0 0.051 0.045 0.052 0.051 0.052 1,934,000 100,416 0.0519 0.051 0.045 0.052 0.051 0.052 1,934,000 0.0519 0.00%
2020-03-06 0 0.051 0.050 0.051 0.050 0.051 46,000 2,306 0.0501 0.051 0.050 0.051 0.050 0.051 46,000 0.0501 4.08%
2020-03-05 0 0.049 0.047 0.050 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2020-03-04 0 0.049 0.049 0.051 0.048 0.051 5,904,000 287,688 0.0487 0.049 0.049 0.051 0.048 0.051 5,904,000 0.0487 4.26%
2020-03-03 0 0.047 0.046 0.050 0.046 0.054 4,576,000 234,380 0.0512 0.047 0.046 0.050 0.046 0.054 4,576,000 0.0512 2.17%
2020-03-02 0 0.046 0.042 0.046 0.042 0.046 194,000 8,328 0.0429 0.046 0.042 0.046 0.042 0.046 194,000 0.0429 6.98%
2020-02-28 0 0.043 0.042 0.044 0.043 0.043 12,000 516 0.0430 0.043 0.042 0.044 0.043 0.043 12,000 0.0430 -2.27%
2020-02-27 0 0.044 0.044 0.045 0.044 0.046 593,280 26,328 0.0444 0.044 0.044 0.045 0.044 0.046 593,280 0.0444 -6.38%
2020-02-26 0 0.047 0.043 0.047 0.043 0.047 320,000 14,620 0.0457 0.047 0.043 0.047 0.043 0.047 320,000 0.0457 4.44%
2020-02-25 0 0.045 0.042 0.046 0.043 0.048 624,000 27,344 0.0438 0.045 0.042 0.046 0.043 0.048 624,000 0.0438 -2.17%
2020-02-24 0 0.046 0.045 0.047 0.045 0.050 422,000 19,286 0.0457 0.046 0.045 0.047 0.045 0.050 422,000 0.0457 -8.00%
2020-02-21 0 0.050 0.046 0.050 0.046 0.050 230,000 10,826 0.0471 0.050 0.046 0.050 0.046 0.050 230,000 0.0471 0.00%
2020-02-20 0 0.050 0.046 0.050 0.047 0.052 3,429,600 168,039 0.0490 0.050 0.046 0.050 0.047 0.052 3,429,600 0.0490 0.00%
2020-02-19 0 0.050 0.046 0.050 - - 160 6 0.0375 0.050 0.046 0.050 - - 160 0.0375 0.00%
2020-02-18 0 0.050 0.046 0.050 0.048 0.050 24,000 1,158 0.0483 0.050 0.046 0.050 0.048 0.050 24,000 0.0483 4.17%
2020-02-17 0 0.048 0.046 0.048 0.046 0.048 24,000 1,112 0.0463 0.048 0.046 0.048 0.046 0.048 24,000 0.0463 -2.04%
2020-02-14 0 0.049 0.047 0.049 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2020-02-13 0 0.049 0.046 0.049 0.049 0.049 104,000 5,096 0.0490 0.049 0.046 0.049 0.049 0.049 104,000 0.0490 6.52%
2020-02-12 0 0.046 0.046 0.050 0.046 0.050 140,000 7,044 0.0503 0.046 0.046 0.050 0.046 0.050 140,000 0.0503 -9.80%
2020-02-11 0 0.051 0.046 0.051 0.046 0.051 882,000 43,998 0.0499 0.051 0.046 0.051 0.046 0.051 882,000 0.0499 4.08%
2020-02-10 0 0.049 0.046 0.049 - - 0 0 - 0.049 0.046 0.049 - - 0 - -2.00%
2020-02-07 0 0.050 0.045 0.050 0.046 0.053 3,100,000 154,810 0.0499 0.050 0.045 0.050 0.046 0.053 3,100,000 0.0499 4.17%
2020-02-06 0 0.048 0.046 0.048 0.048 0.050 58,000 2,772 0.0478 0.048 0.046 0.048 0.048 0.050 58,000 0.0478 -4.00%
2020-02-05 0 0.050 0.046 0.050 0.046 0.050 130,000 6,020 0.0463 0.050 0.046 0.050 0.046 0.050 130,000 0.0463 0.00%
2020-02-04 0 0.050 0.045 0.050 0.049 0.050 1,632,000 81,572 0.0500 0.050 0.045 0.050 0.049 0.050 1,632,000 0.0500 0.00%
2020-02-03 0 0.050 0.044 0.050 0.050 0.050 86,000 4,298 0.0500 0.050 0.044 0.050 0.050 0.050 86,000 0.0500 6.38%
2020-01-31 0 0.047 0.046 0.051 0.046 0.052 3,778,000 181,166 0.0480 0.047 0.046 0.051 0.046 0.052 3,778,000 0.0480 -12.96%
2020-01-30 0 0.054 0.042 0.054 0.049 0.055 3,416,000 183,196 0.0536 0.054 0.042 0.054 0.049 0.055 3,416,000 0.0536 20.00%
2020-01-29 0 0.045 0.038 0.050 - - 0 0 - 0.045 0.038 0.050 - - 0 - 0.00%
2020-01-24 0 0.045 0.040 0.050 - - 0 0 - 0.045 0.040 0.050 - - 0 - 0.00%
2020-01-23 0 0.045 0.043 0.050 0.042 0.046 676,000 29,266 0.0433 0.045 0.043 0.050 0.042 0.046 676,000 0.0433 -2.17%
2020-01-22 0 0.046 0.043 0.050 - - 0 0 - 0.046 0.043 0.050 - - 0 - 0.00%
2020-01-21 0 0.046 0.044 0.049 0.043 0.048 62,000 2,796 0.0451 0.046 0.044 0.049 0.043 0.048 62,000 0.0451 -6.12%
2020-01-20 0 0.049 0.046 0.049 0.042 0.049 520,000 22,820 0.0439 0.049 0.046 0.049 0.042 0.049 520,000 0.0439 4.26%
2020-01-17 0 0.047 0.042 0.049 - - 0 0 - 0.047 0.042 0.049 - - 0 - 0.00%
2020-01-16 0 0.047 0.042 0.050 - - 0 0 - 0.047 0.042 0.050 - - 0 - 0.00%
2020-01-15 0 0.047 0.042 0.050 0.043 0.048 188,000 8,210 0.0437 0.047 0.042 0.050 0.043 0.048 188,000 0.0437 4.44%
2020-01-14 0 0.045 0.043 0.045 0.044 0.049 610,000 26,948 0.0442 0.045 0.043 0.045 0.044 0.049 610,000 0.0442 0.00%
2020-01-13 0 0.045 0.042 0.049 - - 0 0 - 0.045 0.042 0.049 - - 0 - 0.00%
2020-01-10 0 0.045 0.045 0.050 0.044 0.045 1,278,000 57,472 0.0450 0.045 0.045 0.050 0.044 0.045 1,278,000 0.0450 -4.26%
2020-01-09 0 0.047 0.043 0.049 - - 0 0 - 0.047 0.043 0.049 - - 0 - 0.00%
2020-01-08 0 0.047 0.045 0.047 0.044 0.049 3,202,000 147,596 0.0461 0.047 0.045 0.047 0.044 0.049 3,202,000 0.0461 6.82%
2020-01-07 0 0.044 0.044 0.048 0.044 0.049 560,000 25,572 0.0457 0.044 0.044 0.048 0.044 0.049 560,000 0.0457 -4.35%
2020-01-06 0 0.046 0.045 0.049 0.046 0.052 4,562,000 220,256 0.0483 0.046 0.045 0.049 0.046 0.052 4,562,000 0.0483 -8.00%
2020-01-03 0 0.050 0.050 0.053 0.049 0.053 1,404,000 71,164 0.0507 0.050 0.050 0.053 0.049 0.053 1,404,000 0.0507 4.17%
2020-01-02 0 0.048 0.048 0.054 0.048 0.053 440,000 21,690 0.0493 0.048 0.048 0.054 0.048 0.053 440,000 0.0493 -7.69%
2019-12-31 0 0.052 0.048 0.053 - - 52 2 0.0385 0.052 0.048 0.053 - - 52 0.0385 0.00%
2019-12-30 0 0.052 0.048 0.053 0.052 0.053 2,632,000 138,670 0.0527 0.052 0.048 0.053 0.052 0.053 2,632,000 0.0527 1.96%
2019-12-27 0 0.051 0.048 0.051 0.046 0.051 5,342,000 251,590 0.0471 0.051 0.048 0.051 0.046 0.051 5,342,000 0.0471 2.00%
2019-12-24 0 0.050 0.049 0.054 0.050 0.051 500,000 25,150 0.0503 0.050 0.049 0.054 0.050 0.051 500,000 0.0503 -7.41%
2019-12-23 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2019-12-20 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2019-12-19 0 0.054 0.051 0.055 0.050 0.054 172,000 9,000 0.0523 0.054 0.051 0.055 0.050 0.054 172,000 0.0523 5.88%
2019-12-18 0 0.051 0.050 0.051 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2019-12-17 0 0.051 0.050 0.051 0.051 0.051 96,000 4,896 0.0510 0.051 0.050 0.051 0.051 0.051 96,000 0.0510 -5.56%
2019-12-16 0 0.054 0.050 0.055 0.051 0.054 10,400 534 0.0513 0.054 0.050 0.055 0.051 0.054 10,400 0.0513 0.00%
2019-12-13 0 0.054 0.051 0.056 0.051 0.054 252,320 12,944 0.0513 0.054 0.051 0.056 0.051 0.054 252,320 0.0513 5.88%
2019-12-12 0 0.051 0.051 0.053 0.051 0.053 96,000 4,956 0.0516 0.051 0.051 0.053 0.051 0.053 96,000 0.0516 0.00%
2019-12-11 0 0.051 0.051 0.054 0.051 0.054 238,000 12,248 0.0515 0.051 0.051 0.054 0.051 0.054 238,000 0.0515 -3.77%
2019-12-10 0 0.053 0.052 0.054 0.051 0.053 266,000 13,812 0.0519 0.053 0.052 0.054 0.051 0.053 266,000 0.0519 -1.85%
2019-12-09 0 0.054 0.052 0.054 0.051 0.054 276,000 14,316 0.0519 0.054 0.052 0.054 0.051 0.054 276,000 0.0519 0.00%
2019-12-06 0 0.054 0.052 0.055 0.052 0.055 104,000 5,418 0.0521 0.054 0.052 0.055 0.052 0.055 104,000 0.0521 0.00%
2019-12-05 0 0.054 0.052 0.055 - - 0 0 - 0.054 0.052 0.055 - - 0 - 0.00%
2019-12-04 0 0.054 0.054 0.056 0.053 0.056 1,936,000 102,626 0.0530 0.054 0.054 0.056 0.053 0.056 1,936,000 0.0530 0.00%
2019-12-03 0 0.054 0.053 0.054 0.053 0.054 3,509,200 186,440 0.0531 0.054 0.053 0.054 0.053 0.054 3,509,200 0.0531 1.89%
2019-12-02 0 0.053 0.053 0.055 0.053 0.056 124,000 6,640 0.0535 0.053 0.053 0.055 0.053 0.056 124,000 0.0535 0.00%
2019-11-29 0 0.053 0.053 0.056 0.053 0.054 1,048,000 55,548 0.0530 0.053 0.053 0.056 0.053 0.054 1,048,000 0.0530 0.00%
2019-11-28 0 0.053 0.053 0.055 0.053 0.054 722,000 38,466 0.0533 0.053 0.053 0.055 0.053 0.054 722,000 0.0533 -5.36%
2019-11-27 0 0.056 0.053 0.056 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
2019-11-26 0 0.056 0.054 0.056 0.056 0.056 158,000 8,848 0.0560 0.056 0.054 0.056 0.056 0.056 158,000 0.0560 3.70%
2019-11-25 0 0.054 0.053 0.056 - - 0 0 - 0.054 0.053 0.056 - - 0 - 0.00%
2019-11-22 0 0.054 0.054 0.058 0.053 0.055 272,000 14,474 0.0532 0.054 0.054 0.058 0.053 0.055 272,000 0.0532 0.00%
2019-11-21 0 0.054 0.054 0.057 0.052 0.060 3,104,000 179,592 0.0579 0.054 0.054 0.057 0.052 0.060 3,104,000 0.0579 3.85%
2019-11-20 0 0.052 0.052 0.054 0.048 0.053 4,304,000 219,382 0.0510 0.052 0.052 0.054 0.048 0.053 4,304,000 0.0510 -3.70%
2019-11-19 0 0.054 0.053 0.054 0.051 0.056 648,000 35,144 0.0542 0.054 0.053 0.054 0.051 0.056 648,000 0.0542 -3.57%
2019-11-18 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - -1.75%
2019-11-15 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2019-11-14 0 0.057 0.054 0.057 0.056 0.059 16,000 914 0.0571 0.057 0.054 0.057 0.056 0.059 16,000 0.0571 7.55%
2019-11-13 0 0.053 0.052 0.055 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
2019-11-12 0 0.053 0.053 0.057 0.053 0.055 3,216,000 171,070 0.0532 0.053 0.053 0.057 0.053 0.055 3,216,000 0.0532 0.00%
2019-11-11 0 0.053 0.049 0.055 0.048 0.054 1,012,000 51,440 0.0508 0.053 0.049 0.055 0.048 0.054 1,012,000 0.0508 1.92%
2019-11-08 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2019-11-07 0 0.052 0.048 0.052 0.049 0.052 112,000 5,500 0.0491 0.052 0.048 0.052 0.049 0.052 112,000 0.0491 8.33%
2019-11-06 0 0.048 0.048 0.054 0.047 0.054 680,000 36,458 0.0536 0.048 0.048 0.054 0.047 0.054 680,000 0.0536 -7.69%
2019-11-05 0 0.052 0.047 0.052 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2019-11-04 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2019-11-01 0 0.052 0.049 0.052 0.049 0.052 422,000 21,084 0.0500 0.052 0.049 0.052 0.049 0.052 422,000 0.0500 0.00%
2019-10-31 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2019-10-30 0 0.052 0.048 0.052 0.052 0.054 10,000 528 0.0528 0.052 0.048 0.052 0.052 0.054 10,000 0.0528 -1.89%
2019-10-29 0 0.053 0.048 0.053 0.052 0.053 1,004,000 52,956 0.0527 0.053 0.048 0.053 0.052 0.053 1,004,000 0.0527 1.92%
2019-10-28 0 0.052 0.048 0.054 0.045 0.052 1,470,000 71,304 0.0485 0.052 0.048 0.054 0.045 0.052 1,470,000 0.0485 -3.70%
2019-10-25 0 0.054 0.052 0.054 0.050 0.056 102,000 5,220 0.0512 0.054 0.052 0.054 0.050 0.056 102,000 0.0512 3.85%
2019-10-24 0 0.052 0.048 0.055 0.047 0.052 294,000 15,036 0.0511 0.052 0.048 0.055 0.047 0.052 294,000 0.0511 0.00%
2019-10-23 0 0.052 0.047 0.052 0.049 0.052 710,000 36,902 0.0520 0.052 0.047 0.052 0.049 0.052 710,000 0.0520 1.96%
2019-10-22 0 0.051 0.048 0.051 0.048 0.051 204,000 9,804 0.0481 0.051 0.048 0.051 0.048 0.051 204,000 0.0481 -1.92%
2019-10-21 0 0.052 0.048 0.052 0.046 0.052 142,000 7,172 0.0505 0.052 0.048 0.052 0.046 0.052 142,000 0.0505 0.00%
2019-10-18 0 0.052 0.045 0.055 0.051 0.052 10,086,000 524,404 0.0520 0.052 0.045 0.055 0.051 0.052 10,086,000 0.0520 0.00%
2019-10-17 0 0.052 0.047 0.052 0.052 0.052 304,000 15,808 0.0520 0.052 0.047 0.052 0.052 0.052 304,000 0.0520 0.00%
2019-10-16 0 0.052 0.047 0.052 0.046 0.052 58,400 3,004 0.0514 0.052 0.047 0.052 0.046 0.052 58,400 0.0514 1.96%
2019-10-15 0 0.051 0.047 0.051 - - 1,200 48 0.0400 0.051 0.047 0.051 - - 1,200 0.0400 0.00%
2019-10-14 0 0.051 0.047 0.051 0.045 0.053 762,800 37,456 0.0491 0.051 0.047 0.051 0.045 0.053 762,800 0.0491 6.25%
2019-10-11 0 0.048 0.048 0.050 0.047 0.047 100,000 4,700 0.0470 0.048 0.048 0.050 0.047 0.047 100,000 0.0470 -5.88%
2019-10-10 0 0.051 0.047 0.051 0.050 0.051 500,000 25,408 0.0508 0.051 0.047 0.051 0.050 0.051 500,000 0.0508 0.00%
2019-10-09 0 0.051 0.047 0.052 0.050 0.051 204,000 10,204 0.0500 0.051 0.047 0.052 0.050 0.051 204,000 0.0500 -1.92%
2019-10-08 0 0.052 0.048 0.054 0.048 0.052 104,000 5,008 0.0482 0.052 0.048 0.054 0.048 0.052 104,000 0.0482 8.33%
2019-10-04 0 0.048 0.048 0.053 0.048 0.054 112,048 5,436 0.0485 0.048 0.048 0.053 0.048 0.054 112,048 0.0485 -5.88%
2019-10-03 0 0.051 0.051 0.055 0.050 0.055 182,000 9,288 0.0510 0.051 0.051 0.055 0.050 0.055 182,000 0.0510 2.00%
2019-10-02 0 0.050 0.047 0.055 0.050 0.055 240,000 12,200 0.0508 0.050 0.047 0.055 0.050 0.055 240,000 0.0508 -7.41%
2019-09-30 0 0.054 0.047 0.054 0.052 0.054 108,000 5,632 0.0521 0.054 0.047 0.054 0.052 0.054 108,000 0.0521 3.85%
2019-09-27 0 0.052 0.047 0.053 0.048 0.052 64,000 3,104 0.0485 0.052 0.047 0.053 0.048 0.052 64,000 0.0485 4.00%
2019-09-26 0 0.050 0.047 0.052 - - 0 0 - 0.050 0.047 0.052 - - 0 - 0.00%
2019-09-25 0 0.050 0.048 0.051 0.047 0.051 3,284,000 162,790 0.0496 0.050 0.048 0.051 0.047 0.051 3,284,000 0.0496 4.17%
2019-09-24 0 0.048 0.045 0.049 0.045 0.050 608,000 27,388 0.0450 0.048 0.045 0.049 0.045 0.050 608,000 0.0450 6.67%
2019-09-23 0 0.045 0.045 0.048 0.045 0.051 7,158,000 340,900 0.0476 0.045 0.045 0.048 0.045 0.051 7,158,000 0.0476 0.00%
2019-09-20 0 0.045 0.042 0.046 0.041 0.045 830,000 35,256 0.0425 0.045 0.042 0.046 0.041 0.045 830,000 0.0425 7.14%
2019-09-19 0 0.042 0.042 0.046 0.042 0.046 60,000 2,598 0.0433 0.042 0.042 0.046 0.042 0.046 60,000 0.0433 -6.67%
2019-09-18 0 0.045 0.043 0.045 0.042 0.045 249,600 10,709 0.0429 0.045 0.043 0.045 0.042 0.045 249,600 0.0429 0.00%
2019-09-17 0 0.045 0.045 0.046 0.045 0.046 60,000 2,714 0.0452 0.045 0.045 0.046 0.045 0.046 60,000 0.0452 4.65%
2019-09-16 0 0.043 0.041 0.046 0.041 0.046 7,158,000 303,232 0.0424 0.043 0.041 0.046 0.041 0.046 7,158,000 0.0424 0.00%
2019-09-13 0 0.043 0.041 0.047 0.040 0.043 882,000 37,128 0.0421 0.043 0.041 0.047 0.040 0.043 882,000 0.0421 4.88%
2019-09-12 0 0.041 0.039 0.041 0.041 0.044 5,128,000 210,308 0.0410 0.041 0.039 0.041 0.041 0.044 5,128,000 0.0410 -4.65%
2019-09-11 0 0.043 0.041 0.043 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2019-09-10 0 0.043 0.041 0.043 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2019-09-09 0 0.043 0.040 0.044 0.040 0.043 1,906,000 78,300 0.0411 0.043 0.040 0.044 0.040 0.043 1,906,000 0.0411 -4.44%
2019-09-06 0 0.045 0.041 0.045 0.040 0.045 6,222,000 252,704 0.0406 0.045 0.041 0.045 0.040 0.045 6,222,000 0.0406 9.76%
2019-09-05 0 0.041 0.041 0.048 0.041 0.041 11,600 467 0.0403 0.041 0.041 0.048 0.041 0.041 11,600 0.0403 0.00%
2019-09-04 0 0.041 0.041 0.048 - - 0 0 - 0.041 0.041 0.048 - - 0 - 0.00%
2019-09-03 0 0.041 0.040 0.048 - - 0 0 - 0.041 0.040 0.048 - - 0 - 0.00%
2019-09-02 0 0.041 0.040 0.049 0.041 0.041 228,378 9,361 0.0410 0.041 0.040 0.049 0.041 0.041 228,378 0.0410 -2.38%
2019-08-30 0 0.042 0.041 0.047 0.042 0.042 400,000 16,800 0.0420 0.042 0.041 0.047 0.042 0.042 400,000 0.0420 0.00%
2019-08-29 0 0.042 0.042 0.047 - - 0 0 - 0.042 0.042 0.047 - - 0 - 0.00%
2019-08-28 0 0.042 0.042 0.047 0.041 0.042 430,000 17,736 0.0412 0.042 0.042 0.047 0.041 0.042 430,000 0.0412 5.00%
2019-08-27 0 0.040 0.040 0.044 0.040 0.040 1,280,004 51,200 0.0400 0.040 0.040 0.044 0.040 0.040 1,280,004 0.0400 2.56%
2019-08-26 0 0.039 0.039 0.047 0.039 0.039 200,000 7,800 0.0390 0.039 0.039 0.047 0.039 0.039 200,000 0.0390 -4.88%
2019-08-23 0 0.041 0.041 0.047 - - 0 0 - 0.041 0.041 0.047 - - 0 - 2.50%
2019-08-22 0 0.040 0.040 0.050 0.039 0.040 28,000 1,096 0.0391 0.040 0.040 0.050 0.039 0.040 28,000 0.0391 -11.11%
2019-08-21 0 0.045 0.045 0.051 0.043 0.045 310,000 13,430 0.0433 0.045 0.045 0.051 0.043 0.045 310,000 0.0433 4.65%
2019-08-20 0 0.043 0.039 0.043 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2019-08-19 0 0.043 0.038 0.043 - - 0 0 - 0.043 0.038 0.043 - - 0 - 0.00%
2019-08-16 0 0.043 0.043 0.045 0.042 0.043 348,000 14,846 0.0427 0.043 0.043 0.045 0.042 0.043 348,000 0.0427 2.38%
2019-08-15 0 0.042 0.038 0.045 - - 0 0 - 0.042 0.038 0.045 - - 0 - 0.00%
2019-08-14 0 0.042 0.037 0.045 - - 0 0 - 0.042 0.037 0.045 - - 0 - 0.00%
2019-08-13 0 0.042 0.040 0.042 0.038 0.042 764,000 30,650 0.0401 0.042 0.040 0.042 0.038 0.042 764,000 0.0401 -8.70%
2019-08-12 0 0.046 0.043 0.047 0.046 0.047 48,000 2,254 0.0470 0.046 0.043 0.047 0.046 0.047 48,000 0.0470 2.22%
2019-08-09 0 0.045 0.043 0.047 0.042 0.046 12,000 534 0.0445 0.045 0.043 0.047 0.042 0.046 12,000 0.0445 7.14%
2019-08-08 0 0.042 0.042 0.049 0.042 0.047 424,000 18,822 0.0444 0.042 0.042 0.049 0.042 0.047 424,000 0.0444 -10.64%
2019-08-07 0 0.047 0.044 0.047 - - 0 0 - 0.047 0.044 0.047 - - 0 - 0.00%
2019-08-06 0 0.047 0.044 0.048 0.043 0.047 648,000 28,446 0.0439 0.047 0.044 0.048 0.043 0.047 648,000 0.0439 -2.08%
2019-08-05 0 0.048 0.045 0.049 0.045 0.049 728,000 34,288 0.0471 0.048 0.045 0.049 0.045 0.049 728,000 0.0471 -4.00%
2019-08-02 0 0.050 0.049 0.051 0.049 0.050 244,000 11,960 0.0490 0.050 0.049 0.051 0.049 0.050 244,000 0.0490 -3.85%
2019-08-01 0 0.052 0.049 0.052 0.049 0.052 270,000 13,242 0.0490 0.052 0.049 0.052 0.049 0.052 270,000 0.0490 4.00%
2019-07-31 0 0.050 0.042 0.050 0.050 0.050 404,000 20,200 0.0500 0.050 0.042 0.050 0.050 0.050 404,000 0.0500 -3.85%
2019-07-30 0 0.052 0.050 0.052 0.050 0.052 24,000 1,208 0.0503 0.052 0.050 0.052 0.050 0.052 24,000 0.0503 4.00%
2019-07-29 0 0.050 0.050 0.052 0.050 0.052 1,080,000 54,136 0.0501 0.050 0.050 0.052 0.050 0.052 1,080,000 0.0501 0.00%
2019-07-26 0 0.050 0.049 0.055 - - 0 0 - 0.050 0.049 0.055 - - 0 - 0.00%
2019-07-25 0 0.050 0.050 0.054 0.049 0.055 378,000 18,818 0.0498 0.050 0.050 0.054 0.049 0.055 378,000 0.0498 -1.96%
2019-07-24 0 0.051 0.051 0.054 0.050 0.054 554,000 28,214 0.0509 0.051 0.051 0.054 0.050 0.054 554,000 0.0509 0.00%
2019-07-23 0 0.051 0.051 0.056 0.051 0.056 310,000 15,836 0.0511 0.051 0.051 0.056 0.051 0.056 310,000 0.0511 -7.27%
2019-07-22 0 0.055 0.052 0.054 0.051 0.055 88,000 4,514 0.0513 0.055 0.052 0.054 0.051 0.055 88,000 0.0513 3.77%
2019-07-19 0 0.053 0.050 0.056 - - 0 0 - 0.053 0.050 0.056 - - 0 - 0.00%
2019-07-18 0 0.053 0.050 0.053 0.050 0.053 376,000 19,070 0.0507 0.053 0.050 0.053 0.050 0.053 376,000 0.0507 6.00%
2019-07-17 0 0.050 0.050 0.051 0.050 0.050 440,800 22,036 0.0500 0.050 0.050 0.051 0.050 0.050 440,800 0.0500 -1.96%
2019-07-16 0 0.051 0.051 0.054 0.050 0.051 218,000 11,112 0.0510 0.051 0.051 0.054 0.050 0.051 218,000 0.0510 0.00%
2019-07-15 0 0.051 0.050 0.051 0.051 0.051 526,000 26,826 0.0510 0.051 0.050 0.051 0.051 0.051 526,000 0.0510 0.00%
2019-07-12 0 0.051 0.051 0.052 0.048 0.048 22,000 1,056 0.0480 0.051 0.051 0.052 0.048 0.048 22,000 0.0480 2.00%
2019-07-11 0 0.050 0.050 0.053 0.050 0.050 116,000 6,136 0.0529 0.050 0.050 0.053 0.050 0.050 116,000 0.0529 -5.66%
2019-07-10 0 0.053 0.051 0.053 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2019-07-09 0 0.053 0.051 0.053 0.051 0.053 15,746 800 0.0508 0.053 0.051 0.053 0.051 0.053 15,746 0.0508 0.00%
2019-07-08 0 0.053 0.051 0.053 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2019-07-05 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2019-07-04 0 0.053 0.050 0.053 0.050 0.053 92,000 4,692 0.0510 0.053 0.050 0.053 0.050 0.053 92,000 0.0510 3.92%
2019-07-03 0 0.051 0.051 0.052 0.051 0.052 1,130,000 57,632 0.0510 0.051 0.051 0.052 0.051 0.052 1,130,000 0.0510 0.00%
2019-07-02 0 0.051 0.050 0.051 0.050 0.051 20,000 1,008 0.0504 0.051 0.050 0.051 0.050 0.051 20,000 0.0504 0.00%
2019-06-28 0 0.051 0.051 0.055 - - 0 0 - 0.051 0.051 0.055 - - 0 - 0.00%
2019-06-27 0 0.051 0.051 0.055 0.051 0.053 752,000 39,446 0.0525 0.051 0.051 0.055 0.051 0.053 752,000 0.0525 -1.92%
2019-06-26 0 0.052 0.052 0.055 0.049 0.049 20,000 980 0.0490 0.052 0.052 0.055 0.049 0.049 20,000 0.0490 0.00%
2019-06-25 0 0.052 0.052 0.053 0.052 0.054 3,082,000 163,972 0.0532 0.052 0.052 0.053 0.052 0.054 3,082,000 0.0532 -1.89%
2019-06-24 0 0.053 0.053 0.055 0.052 0.055 1,160,000 62,694 0.0540 0.053 0.053 0.055 0.052 0.055 1,160,000 0.0540 -1.85%
2019-06-21 0 0.054 0.052 0.055 0.052 0.056 60,000 3,168 0.0528 0.054 0.052 0.055 0.052 0.056 60,000 0.0528 -1.82%
2019-06-20 0 0.055 0.054 0.056 0.052 0.056 360,000 18,912 0.0525 0.055 0.054 0.056 0.052 0.056 360,000 0.0525 7.84%
2019-06-19 0 0.051 0.051 0.054 0.050 0.059 416,000 22,978 0.0552 0.051 0.051 0.054 0.050 0.059 416,000 0.0552 -7.27%
2019-06-18 0 0.055 0.051 0.055 0.052 0.056 12,000 644 0.0537 0.055 0.051 0.055 0.052 0.056 12,000 0.0537 5.77%
2019-06-17 0 0.052 0.050 0.057 0.049 0.056 200,000 10,266 0.0513 0.052 0.050 0.057 0.049 0.056 200,000 0.0513 -5.45%
2019-06-14 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2019-06-13 0 0.055 0.050 0.056 0.050 0.056 395,600 21,924 0.0554 0.055 0.050 0.056 0.050 0.056 395,600 0.0554 3.77%
2019-06-12 0 0.053 0.050 0.053 0.049 0.056 302,000 15,950 0.0528 0.053 0.050 0.053 0.049 0.056 302,000 0.0528 1.92%
2019-06-11 0 0.052 0.051 0.056 - - 0 0 - 0.052 0.051 0.056 - - 0 - 0.00%
2019-06-10 0 0.052 0.052 0.056 0.051 0.056 150,000 7,824 0.0522 0.052 0.052 0.056 0.051 0.056 150,000 0.0522 -7.14%
2019-06-06 0 0.056 0.050 0.056 - - 0 0 - 0.056 0.050 0.056 - - 0 - 0.00%
2019-06-05 0 0.056 0.050 0.056 0.050 0.056 296,000 15,652 0.0529 0.056 0.050 0.056 0.050 0.056 296,000 0.0529 9.80%
2019-06-04 0 0.051 0.050 0.051 0.051 0.051 74,000 3,774 0.0510 0.051 0.050 0.051 0.051 0.051 74,000 0.0510 -5.56%
2019-06-03 0 0.054 0.050 0.054 - - 0 0 - 0.054 0.050 0.054 - - 0 - -1.82%
2019-05-31 0 0.055 0.050 0.055 0.051 0.056 352,000 18,002 0.0511 0.055 0.050 0.055 0.051 0.056 352,000 0.0511 -1.79%
2019-05-30 0 0.056 0.052 0.056 0.056 0.058 214,000 12,190 0.0570 0.056 0.052 0.056 0.056 0.058 214,000 0.0570 3.70%
2019-05-29 0 0.054 0.052 0.055 0.051 0.054 11,348,000 609,246 0.0537 0.054 0.052 0.055 0.051 0.054 11,348,000 0.0537 8.00%
2019-05-28 0 0.050 0.045 0.050 0.049 0.050 2,284,000 114,010 0.0499 0.050 0.045 0.050 0.049 0.050 2,284,000 0.0499 0.00%
2019-05-27 0 0.050 0.048 0.051 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2019-05-24 0 0.050 0.048 0.051 0.048 0.050 164,000 7,880 0.0480 0.050 0.048 0.051 0.048 0.050 164,000 0.0480 0.00%
2019-05-23 0 0.050 0.047 0.050 0.046 0.050 1,434,000 70,818 0.0494 0.050 0.047 0.050 0.046 0.050 1,434,000 0.0494 0.00%
2019-05-22 0 0.050 0.047 0.050 0.050 0.051 836,000 42,086 0.0503 0.050 0.047 0.050 0.050 0.051 836,000 0.0503 8.70%
2019-05-21 0 0.046 0.046 0.050 0.044 0.046 205,440 9,237 0.0450 0.046 0.046 0.050 0.044 0.046 205,440 0.0450 -6.12%
2019-05-20 0 0.049 0.044 0.052 - - 0 0 - 0.049 0.044 0.052 - - 0 - 0.00%
2019-05-17 0 0.049 0.046 0.049 0.049 0.049 220,000 10,780 0.0490 0.049 0.046 0.049 0.049 0.049 220,000 0.0490 2.08%
2019-05-16 0 0.048 0.047 0.050 0.047 0.049 140,000 6,594 0.0471 0.048 0.047 0.050 0.047 0.049 140,000 0.0471 6.67%
2019-05-15 0 0.045 0.046 0.051 0.045 0.050 1,718,000 83,322 0.0485 0.045 0.046 0.051 0.045 0.050 1,718,000 0.0485 -16.67%
2019-05-14 0 0.054 0.047 0.054 0.047 0.054 75,440 3,549 0.0470 0.054 0.047 0.054 0.047 0.054 75,440 0.0470 0.00%
2019-05-10 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2019-05-09 0 0.054 0.054 0.055 0.047 0.047 394,000 18,518 0.0470 0.054 0.054 0.055 0.047 0.047 394,000 0.0470 14.89%
2019-05-08 0 0.047 0.047 0.050 0.046 0.046 10,000 460 0.0460 0.047 0.047 0.050 0.046 0.046 10,000 0.0460 -7.84%
2019-05-07 0 0.051 0.049 0.051 0.049 0.051 210,000 10,410 0.0496 0.051 0.049 0.051 0.049 0.051 210,000 0.0496 0.00%
2019-05-06 0 0.051 0.048 0.051 0.051 0.051 70,000 3,372 0.0482 0.051 0.048 0.051 0.051 0.051 70,000 0.0482 0.00%
2019-05-03 0 0.051 0.048 0.052 0.051 0.052 8,000 414 0.0518 0.051 0.048 0.052 0.051 0.052 8,000 0.0518 -1.92%
2019-05-02 0 0.052 0.049 0.052 0.049 0.052 154,000 7,558 0.0491 0.052 0.049 0.052 0.049 0.052 154,000 0.0491 4.00%
2019-04-30 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - -1.96%
2019-04-29 0 0.051 0.048 0.051 0.049 0.051 218,000 10,686 0.0490 0.051 0.048 0.051 0.049 0.051 218,000 0.0490 4.08%
2019-04-26 0 0.049 0.048 0.049 0.049 0.049 530,000 25,970 0.0490 0.049 0.048 0.049 0.049 0.049 530,000 0.0490 -7.55%
2019-04-25 0 0.053 0.053 0.054 - - 160 7 0.0438 0.053 0.053 0.054 - - 160 0.0438 6.00%
2019-04-24 0 0.050 0.049 0.051 0.050 0.050 48,000 2,400 0.0500 0.050 0.049 0.051 0.050 0.050 48,000 0.0500 0.00%
2019-04-23 0 0.050 0.048 0.050 0.049 0.050 134,000 6,570 0.0490 0.050 0.048 0.050 0.049 0.050 134,000 0.0490 0.00%
2019-04-18 0 0.050 0.050 0.053 0.050 0.050 116,000 5,800 0.0500 0.050 0.050 0.053 0.050 0.050 116,000 0.0500 -3.85%
2019-04-17 0 0.052 0.050 0.052 - - 800 36 0.0450 0.052 0.050 0.052 - - 800 0.0450 -3.70%
2019-04-16 0 0.054 0.054 0.055 - - 0 0 - 0.054 0.054 0.055 - - 0 - 5.88%
2019-04-15 0 0.051 0.048 0.055 - - 0 0 - 0.051 0.048 0.055 - - 0 - 0.00%
2019-04-12 0 0.051 0.049 0.055 0.051 0.051 796,000 40,596 0.0510 0.051 0.049 0.055 0.051 0.051 796,000 0.0510 0.00%
2019-04-11 0 0.051 0.048 0.054 0.049 0.051 158,800 8,090 0.0509 0.051 0.048 0.054 0.049 0.051 158,800 0.0509 0.00%
2019-04-10 0 0.051 0.050 0.052 0.050 0.052 2,724,000 137,806 0.0506 0.051 0.050 0.052 0.050 0.052 2,724,000 0.0506 -1.92%
2019-04-09 0 0.052 0.048 0.053 0.048 0.053 116,000 5,636 0.0486 0.052 0.048 0.053 0.048 0.053 116,000 0.0486 -1.89%
2019-04-08 0 0.053 0.049 0.055 0.049 0.055 70,640 3,515 0.0498 0.053 0.049 0.055 0.049 0.055 70,640 0.0498 -3.64%
2019-04-04 0 0.055 0.052 0.055 0.052 0.056 1,512,000 83,024 0.0549 0.055 0.052 0.055 0.052 0.056 1,512,000 0.0549 0.00%
2019-04-03 0 0.055 0.052 0.055 0.052 0.056 1,090,000 59,734 0.0548 0.055 0.052 0.055 0.052 0.056 1,090,000 0.0548 5.77%
2019-04-02 0 0.052 0.049 0.052 0.049 0.052 92,000 4,524 0.0492 0.052 0.049 0.052 0.049 0.052 92,000 0.0492 0.00%
2019-04-01 0 0.052 0.049 0.052 0.048 0.052 46,400 2,282 0.0492 0.052 0.049 0.052 0.048 0.052 46,400 0.0492 0.00%
2019-03-29 0 0.052 0.050 0.053 0.044 0.052 263,744 12,776 0.0484 0.052 0.050 0.053 0.044 0.052 263,744 0.0484 -3.70%
2019-03-28 0 0.054 0.052 0.054 0.054 0.055 212,000 11,654 0.0550 0.054 0.052 0.054 0.054 0.055 212,000 0.0550 -1.82%
2019-03-27 0 0.055 0.052 0.056 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
2019-03-26 0 0.055 0.052 0.056 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
2019-03-25 0 0.055 0.054 0.055 0.055 0.056 156,000 8,732 0.0560 0.055 0.054 0.055 0.055 0.056 156,000 0.0560 0.00%
2019-03-22 0 0.055 0.054 0.055 0.054 0.056 54,000 2,926 0.0542 0.055 0.054 0.055 0.054 0.056 54,000 0.0542 -1.79%
2019-03-21 0 0.056 0.052 0.056 0.052 0.056 208,000 11,174 0.0537 0.056 0.052 0.056 0.052 0.056 208,000 0.0537 0.00%
2019-03-20 0 0.056 0.052 0.056 0.055 0.056 438,000 24,112 0.0551 0.056 0.052 0.056 0.055 0.056 438,000 0.0551 1.82%
2019-03-19 0 0.055 0.055 0.056 0.054 0.056 308,000 16,754 0.0544 0.055 0.055 0.056 0.054 0.056 308,000 0.0544 -3.51%
2019-03-18 0 0.057 0.052 0.057 0.051 0.057 358,000 20,106 0.0562 0.057 0.052 0.057 0.051 0.057 358,000 0.0562 3.64%
2019-03-15 0 0.055 0.051 0.056 0.050 0.057 2,503,200 133,857 0.0535 0.055 0.051 0.056 0.050 0.057 2,503,200 0.0535 3.77%
2019-03-14 0 0.053 0.051 0.053 0.051 0.056 1,280,000 68,652 0.0536 0.053 0.051 0.053 0.051 0.056 1,280,000 0.0536 -3.64%
2019-03-13 0 0.055 0.050 0.055 0.050 0.055 26,000 1,420 0.0546 0.055 0.050 0.055 0.050 0.055 26,000 0.0546 14.58%
2019-03-12 0 0.048 0.048 0.056 0.048 0.056 244,160 12,638 0.0518 0.048 0.048 0.056 0.048 0.056 244,160 0.0518 -9.43%
2019-03-11 0 0.053 0.050 0.057 0.050 0.055 20,960 1,068 0.0510 0.053 0.050 0.057 0.050 0.055 20,960 0.0510 -3.64%
2019-03-08 0 0.055 0.052 0.056 0.055 0.057 8,000 452 0.0565 0.055 0.052 0.056 0.055 0.057 8,000 0.0565 1.85%
2019-03-07 0 0.054 0.053 0.054 0.052 0.057 356,000 18,578 0.0522 0.054 0.053 0.054 0.052 0.057 356,000 0.0522 -6.90%
2019-03-06 0 0.058 0.051 0.058 0.057 0.058 250,000 14,276 0.0571 0.058 0.051 0.058 0.057 0.058 250,000 0.0571 1.75%
2019-03-05 0 0.057 0.050 0.057 0.057 0.058 16,000 920 0.0575 0.057 0.050 0.057 0.057 0.058 16,000 0.0575 7.55%
2019-03-04 0 0.053 0.053 0.056 0.051 0.059 922,000 51,086 0.0554 0.053 0.053 0.056 0.051 0.059 922,000 0.0554 -5.36%
2019-03-01 0 0.056 0.053 0.056 0.053 0.058 164,000 8,934 0.0545 0.056 0.053 0.056 0.053 0.058 164,000 0.0545 5.66%
2019-02-28 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2019-02-27 0 0.053 0.049 0.053 0.051 0.054 252,000 13,308 0.0528 0.053 0.049 0.053 0.051 0.054 252,000 0.0528 0.00%
2019-02-26 0 0.053 0.049 0.053 0.053 0.053 1,066,000 56,498 0.0530 0.053 0.049 0.053 0.053 0.053 1,066,000 0.0530 0.00%
2019-02-25 0 0.053 0.050 0.053 0.046 0.053 194,000 9,594 0.0495 0.053 0.050 0.053 0.046 0.053 194,000 0.0495 1.92%
2019-02-22 0 0.052 0.049 0.052 0.051 0.052 112,000 5,724 0.0511 0.052 0.049 0.052 0.051 0.052 112,000 0.0511 0.00%
2019-02-21 0 0.052 0.049 0.052 0.049 0.052 2,822,000 141,976 0.0503 0.052 0.049 0.052 0.049 0.052 2,822,000 0.0503 4.00%
2019-02-20 0 0.050 0.048 0.050 0.045 0.052 1,511,200 75,099 0.0497 0.050 0.048 0.050 0.045 0.052 1,511,200 0.0497 8.70%
2019-02-19 0 0.046 0.046 0.052 0.045 0.052 2,827,620 144,854 0.0512 0.046 0.046 0.052 0.045 0.052 2,827,620 0.0512 -11.54%
2019-02-18 0 0.052 0.050 0.052 0.050 0.052 72,000 3,628 0.0504 0.052 0.050 0.052 0.050 0.052 72,000 0.0504 0.00%
2019-02-15 0 0.052 0.050 0.052 0.050 0.052 110,000 5,512 0.0501 0.052 0.050 0.052 0.050 0.052 110,000 0.0501 0.00%
2019-02-14 0 0.052 0.051 0.052 0.050 0.053 166,000 8,562 0.0516 0.052 0.051 0.052 0.050 0.053 166,000 0.0516 -1.89%
2019-02-13 0 0.053 0.049 0.053 0.053 0.053 110,048 5,832 0.0530 0.053 0.049 0.053 0.053 0.053 110,048 0.0530 0.00%
2019-02-12 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2019-02-11 0 0.053 0.050 0.053 0.046 0.053 136,000 6,788 0.0499 0.053 0.050 0.053 0.046 0.053 136,000 0.0499 0.00%
2019-02-08 0 0.053 0.048 0.053 0.052 0.053 58,000 3,070 0.0529 0.053 0.048 0.053 0.052 0.053 58,000 0.0529 0.00%
2019-02-04 0 0.053 0.053 0.054 - - 0 0 - 0.053 0.053 0.054 - - 0 - 6.00%
2019-02-01 0 0.050 0.049 0.050 - - 0 0 - 0.050 0.049 0.050 - - 0 - -3.85%
2019-01-31 0 0.052 0.049 0.052 0.050 0.053 564,000 28,418 0.0504 0.052 0.049 0.052 0.050 0.053 564,000 0.0504 -1.89%
2019-01-30 0 0.053 0.047 0.053 0.053 0.053 74,000 3,922 0.0530 0.053 0.047 0.053 0.053 0.053 74,000 0.0530 0.00%
2019-01-29 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2019-01-28 0 0.053 0.048 0.053 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2019-01-25 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2019-01-24 0 0.053 0.046 0.053 0.046 0.053 546,000 27,970 0.0512 0.053 0.046 0.053 0.046 0.053 546,000 0.0512 1.92%
2019-01-23 0 0.052 0.046 0.052 - - 0 0 - 0.052 0.046 0.052 - - 0 - -1.89%
2019-01-22 0 0.053 0.046 0.054 - - 0 0 - 0.053 0.046 0.054 - - 0 - 0.00%
2019-01-21 0 0.053 0.053 0.054 - - 0 0 - 0.053 0.053 0.054 - - 0 - 3.92%
2019-01-18 0 0.051 0.051 0.052 0.047 0.050 124,000 5,900 0.0476 0.051 0.051 0.052 0.047 0.050 124,000 0.0476 2.00%
2019-01-17 0 0.050 0.046 0.050 0.048 0.050 452,000 21,994 0.0487 0.050 0.046 0.050 0.048 0.050 452,000 0.0487 4.17%
2019-01-16 0 0.048 0.047 0.048 0.048 0.049 100,000 4,804 0.0480 0.048 0.047 0.048 0.048 0.049 100,000 0.0480 2.13%
2019-01-15 0 0.047 0.046 0.049 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2019-01-14 0 0.047 0.047 0.049 0.046 0.047 854,000 39,758 0.0466 0.047 0.047 0.049 0.046 0.047 854,000 0.0466 -6.00%
2019-01-11 0 0.050 0.046 0.050 0.046 0.050 352,000 17,102 0.0486 0.050 0.046 0.050 0.046 0.050 352,000 0.0486 2.04%
2019-01-10 0 0.049 0.045 0.049 0.045 0.050 194,000 8,946 0.0461 0.049 0.045 0.049 0.045 0.050 194,000 0.0461 2.08%
2019-01-09 0 0.048 0.046 0.048 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2019-01-08 0 0.048 0.048 0.050 0.046 0.051 52,000 2,568 0.0494 0.048 0.048 0.050 0.046 0.051 52,000 0.0494 0.00%
2019-01-07 0 0.048 0.047 0.049 0.047 0.050 100,000 4,768 0.0477 0.048 0.047 0.049 0.047 0.050 100,000 0.0477 2.13%
2019-01-04 0 0.047 0.047 0.049 0.047 0.047 464,240 21,818 0.0470 0.047 0.047 0.049 0.047 0.047 464,240 0.0470 -6.00%
2019-01-03 0 0.050 0.046 0.050 0.047 0.050 626,000 29,432 0.0470 0.050 0.046 0.050 0.047 0.050 626,000 0.0470 0.00%
2019-01-02 0 0.050 0.046 0.050 0.045 0.050 1,684,000 78,698 0.0467 0.050 0.046 0.050 0.045 0.050 1,684,000 0.0467 -3.85%
2018-12-31 0 0.052 0.052 0.053 - - 0 0 - 0.052 0.052 0.053 - - 0 - 4.00%
2018-12-28 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - -1.96%
2018-12-27 0 0.051 0.047 0.052 0.044 0.051 7,554,000 357,436 0.0473 0.051 0.047 0.052 0.044 0.051 7,554,000 0.0473 2.00%
2018-12-24 0 0.050 0.046 0.050 0.051 0.051 2,000 102 0.0510 0.050 0.046 0.050 0.051 0.051 2,000 0.0510 -1.96%
2018-12-21 0 0.051 0.046 0.051 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2018-12-20 0 0.051 0.046 0.051 0.046 0.051 102,000 4,702 0.0461 0.051 0.046 0.051 0.046 0.051 102,000 0.0461 0.00%
2018-12-19 0 0.051 0.045 0.052 0.050 0.051 223,200 11,363 0.0509 0.051 0.045 0.052 0.050 0.051 223,200 0.0509 0.00%
2018-12-18 0 0.051 0.046 0.052 0.046 0.051 237,566 10,945 0.0461 0.051 0.046 0.052 0.046 0.051 237,566 0.0461 0.00%
2018-12-17 0 0.051 0.045 0.051 - - 80 3 0.0375 0.051 0.045 0.051 - - 80 0.0375 -1.92%
2018-12-14 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2018-12-13 0 0.052 0.047 0.052 0.047 0.052 38,000 1,868 0.0492 0.052 0.047 0.052 0.047 0.052 38,000 0.0492 0.00%
2018-12-12 0 0.052 0.047 0.052 - - 0 0 - 0.052 0.047 0.052 - - 0 - -1.89%
2018-12-11 0 0.053 0.048 0.053 0.050 0.053 1,652,000 84,806 0.0513 0.053 0.048 0.053 0.050 0.053 1,652,000 0.0513 1.92%
2018-12-10 0 0.052 0.046 0.052 0.045 0.052 42,000 1,934 0.0460 0.052 0.046 0.052 0.045 0.052 42,000 0.0460 0.00%
2018-12-07 0 0.052 0.050 0.053 0.051 0.053 2,240,640 115,823 0.0517 0.052 0.050 0.053 0.051 0.053 2,240,640 0.0517 6.12%
2018-12-06 0 0.049 0.049 0.052 0.048 0.051 758,000 37,040 0.0489 0.049 0.049 0.052 0.048 0.051 758,000 0.0489 -7.55%
2018-12-05 0 0.053 0.051 0.053 0.051 0.053 102,000 5,206 0.0510 0.053 0.051 0.053 0.051 0.053 102,000 0.0510 -1.85%
2018-12-04 0 0.054 0.050 0.054 0.050 0.054 122,000 6,108 0.0501 0.054 0.050 0.054 0.050 0.054 122,000 0.0501 0.00%
2018-12-03 0 0.054 0.051 0.055 0.050 0.054 870,000 44,576 0.0512 0.054 0.051 0.055 0.050 0.054 870,000 0.0512 1.89%
2018-11-30 0 0.053 0.051 0.053 - - 0 0 - 0.053 0.051 0.053 - - 0 - -1.85%
2018-11-29 0 0.054 0.052 0.054 0.054 0.054 2,000 108 0.0540 0.054 0.052 0.054 0.054 0.054 2,000 0.0540 -5.26%
2018-11-28 0 0.057 0.056 0.058 0.051 0.057 296,400 15,411 0.0520 0.057 0.056 0.058 0.051 0.057 296,400 0.0520 3.64%
2018-11-27 0 0.055 0.051 0.056 0.051 0.055 1,090,400 58,802 0.0539 0.055 0.051 0.056 0.051 0.055 1,090,400 0.0539 0.00%
2018-11-26 0 0.055 0.052 0.055 0.050 0.059 19,057,760 998,850 0.0524 0.055 0.052 0.055 0.050 0.059 19,057,760 0.0524 5.77%
2018-11-23 0 0.052 0.052 0.053 0.051 0.052 320,000 16,562 0.0518 0.052 0.052 0.053 0.051 0.052 320,000 0.0518 0.00%
2018-11-22 0 0.052 0.050 0.053 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
2018-11-21 0 0.052 0.050 0.052 0.050 0.052 86,800 4,340 0.0500 0.052 0.050 0.052 0.050 0.052 86,800 0.0500 0.00%
2018-11-20 0 0.052 0.050 0.053 0.050 0.053 1,078,000 54,510 0.0506 0.052 0.050 0.053 0.050 0.053 1,078,000 0.0506 -3.70%
2018-11-19 0 0.054 0.051 0.054 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2018-11-16 0 0.054 0.051 0.054 0.050 0.055 470,000 23,932 0.0509 0.054 0.051 0.054 0.050 0.055 470,000 0.0509 -1.82%
2018-11-15 0 0.055 0.050 0.055 0.053 0.058 704,000 39,028 0.0554 0.055 0.050 0.055 0.053 0.058 704,000 0.0554 10.00%
2018-11-14 0 0.050 0.049 0.050 - - 0 0 - 0.050 0.049 0.050 - - 0 - -1.96%
2018-11-13 0 0.051 0.049 0.051 0.051 0.052 12,000 628 0.0523 0.051 0.049 0.051 0.051 0.052 12,000 0.0523 -3.77%
2018-11-12 0 0.053 0.049 0.053 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2018-11-09 0 0.053 0.049 0.053 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2018-11-08 0 0.053 0.050 0.053 0.050 0.054 162,000 8,132 0.0502 0.053 0.050 0.053 0.050 0.054 162,000 0.0502 -1.85%
2018-11-07 0 0.054 0.050 0.054 0.047 0.055 6,549,920 349,444 0.0534 0.054 0.050 0.054 0.047 0.055 6,549,920 0.0534 10.20%
2018-11-06 0 0.049 0.048 0.049 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2018-11-05 0 0.049 0.047 0.050 0.049 0.049 12,000 576 0.0480 0.049 0.047 0.050 0.049 0.049 12,000 0.0480 0.00%
2018-11-02 0 0.049 0.047 0.049 0.048 0.049 412,000 19,778 0.0480 0.049 0.047 0.049 0.048 0.049 412,000 0.0480 2.08%
2018-11-01 0 0.048 0.046 0.048 0.044 0.048 482,000 21,668 0.0450 0.048 0.046 0.048 0.044 0.048 482,000 0.0450 -2.04%
2018-10-31 0 0.049 0.046 0.050 0.046 0.049 46,000 2,122 0.0461 0.049 0.046 0.050 0.046 0.049 46,000 0.0461 6.52%
2018-10-30 0 0.046 0.045 0.048 0.046 0.046 24,000 1,112 0.0463 0.046 0.045 0.048 0.046 0.046 24,000 0.0463 -4.17%
2018-10-29 0 0.048 0.046 0.048 0.046 0.048 202,000 9,404 0.0466 0.048 0.046 0.048 0.046 0.048 202,000 0.0466 2.13%
2018-10-26 0 0.047 0.046 0.048 0.047 0.052 62,650,000 3,130,424 0.0500 0.047 0.046 0.048 0.047 0.052 62,650,000 0.0500 -4.08%
2018-10-25 0 0.049 0.048 0.052 0.049 0.053 108,000 5,324 0.0493 0.049 0.048 0.052 0.049 0.053 108,000 0.0493 -2.00%
2018-10-24 0 0.050 0.052 0.053 0.048 0.049 40,200,000 1,931,670 0.0481 0.050 0.052 0.053 0.048 0.049 40,200,000 0.0481 -5.66%
2018-10-23 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - -1.85%
2018-10-22 0 0.054 0.054 0.055 0.049 0.055 1,248,000 61,948 0.0496 0.054 0.054 0.055 0.049 0.055 1,248,000 0.0496 8.00%
2018-10-19 0 0.050 0.048 0.050 0.046 0.051 1,310,000 62,290 0.0475 0.050 0.048 0.050 0.046 0.051 1,310,000 0.0475 -1.96%
2018-10-18 0 0.051 0.045 0.051 0.049 0.051 808,000 41,108 0.0509 0.051 0.045 0.051 0.049 0.051 808,000 0.0509 2.00%
2018-10-16 0 0.050 0.044 0.051 0.050 0.050 2,000 100 0.0500 0.050 0.044 0.051 0.050 0.050 2,000 0.0500 -1.96%
2018-10-15 0 0.051 0.048 0.051 0.048 0.051 654,000 31,682 0.0484 0.051 0.048 0.051 0.048 0.051 654,000 0.0484 4.08%
2018-10-12 0 0.049 0.044 0.050 0.043 0.049 2,188,000 96,800 0.0442 0.049 0.044 0.050 0.043 0.049 2,188,000 0.0442 0.00%
2018-10-11 0 0.049 0.045 0.050 0.045 0.050 490,000 22,184 0.0453 0.049 0.045 0.050 0.045 0.050 490,000 0.0453 2.08%
2018-10-10 0 0.048 0.048 0.050 0.048 0.050 660,000 32,086 0.0486 0.048 0.048 0.050 0.048 0.050 660,000 0.0486 -5.88%
2018-10-09 0 0.051 0.049 0.051 0.051 0.051 10,000 510 0.0510 0.051 0.049 0.051 0.051 0.051 10,000 0.0510 0.00%
2018-10-08 0 0.051 0.054 0.055 0.045 0.051 452,000 22,314 0.0494 0.051 0.054 0.055 0.045 0.051 452,000 0.0494 -7.27%
2018-10-05 0 0.055 0.055 0.057 - - 0 0 - 0.055 0.055 0.057 - - 0 - 5.77%
2018-10-04 0 0.052 0.052 0.056 0.050 0.054 516,000 26,366 0.0511 0.052 0.052 0.056 0.050 0.054 516,000 0.0511 -5.45%
2018-10-03 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2018-10-02 0 0.055 0.053 0.055 0.053 0.055 110,000 5,834 0.0530 0.055 0.053 0.055 0.053 0.055 110,000 0.0530 0.00%
2018-09-28 0 0.055 0.052 0.056 0.052 0.055 312,000 16,410 0.0526 0.055 0.052 0.056 0.052 0.055 312,000 0.0526 0.00%
2018-09-27 0 0.055 0.052 0.055 0.055 0.055 678,000 37,290 0.0550 0.055 0.052 0.055 0.055 0.055 678,000 0.0550 1.85%
2018-09-26 0 0.054 0.053 0.055 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
2018-09-24 0 0.054 0.052 0.054 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2018-09-21 0 0.054 0.053 0.055 0.053 0.054 196,000 10,390 0.0530 0.054 0.053 0.055 0.053 0.054 196,000 0.0530 0.00%
2018-09-20 0 0.054 0.053 0.054 0.054 0.054 180,000 9,720 0.0540 0.054 0.053 0.054 0.054 0.054 180,000 0.0540 0.00%
2018-09-19 0 0.054 0.053 0.055 0.054 0.054 282,000 15,228 0.0540 0.054 0.053 0.055 0.054 0.054 282,000 0.0540 1.89%
2018-09-18 0 0.053 0.053 0.057 0.053 0.055 636,000 33,808 0.0532 0.053 0.053 0.057 0.053 0.055 636,000 0.0532 -7.02%
2018-09-17 0 0.057 0.057 0.059 0.052 0.063 310,000 17,122 0.0552 0.057 0.057 0.059 0.052 0.063 310,000 0.0552 5.56%
2018-09-14 0 0.054 0.053 0.054 0.054 0.056 828,000 45,112 0.0545 0.054 0.053 0.054 0.054 0.056 828,000 0.0545 -1.82%
2018-09-13 0 0.055 0.054 0.055 0.055 0.055 1,182,000 65,010 0.0550 0.055 0.054 0.055 0.055 0.055 1,182,000 0.0550 -1.79%
2018-09-12 0 0.056 0.056 0.057 0.056 0.056 116,000 6,496 0.0560 0.056 0.056 0.057 0.056 0.056 116,000 0.0560 -1.75%
2018-09-11 0 0.057 0.053 0.057 0.054 0.057 612,000 34,554 0.0565 0.057 0.053 0.057 0.054 0.057 612,000 0.0565 1.79%
2018-09-10 0 0.056 0.054 0.056 0.054 0.056 298,000 16,116 0.0541 0.056 0.054 0.056 0.054 0.056 298,000 0.0541 0.00%
2018-09-07 0 0.056 0.054 0.056 0.055 0.056 1,220,000 68,222 0.0559 0.056 0.054 0.056 0.055 0.056 1,220,000 0.0559 1.82%
2018-09-06 0 0.055 0.054 0.056 0.053 0.055 348,000 18,696 0.0537 0.055 0.054 0.056 0.053 0.055 348,000 0.0537 -1.79%
2018-09-05 0 0.056 0.052 0.056 0.052 0.056 12,000 632 0.0527 0.056 0.052 0.056 0.052 0.056 12,000 0.0527 1.82%
2018-09-04 0 0.055 0.053 0.056 0.054 0.055 828,000 45,334 0.0548 0.055 0.053 0.056 0.054 0.055 828,000 0.0548 0.00%
2018-09-03 0 0.055 0.054 0.056 0.055 0.055 622,000 34,210 0.0550 0.055 0.054 0.056 0.055 0.055 622,000 0.0550 -3.51%
2018-08-31 0 0.057 0.053 0.058 0.053 0.057 146,000 7,746 0.0531 0.057 0.053 0.058 0.053 0.057 146,000 0.0531 0.00%
2018-08-30 0 0.057 0.053 0.057 0.053 0.057 282,000 14,954 0.0530 0.057 0.053 0.057 0.053 0.057 282,000 0.0530 -1.72%
2018-08-29 0 0.058 0.053 0.058 0.052 0.061 334,000 18,834 0.0564 0.058 0.053 0.058 0.052 0.061 334,000 0.0564 5.45%
2018-08-28 0 0.055 0.054 0.055 0.053 0.055 400,000 21,700 0.0543 0.055 0.054 0.055 0.053 0.055 400,000 0.0543 -1.79%
2018-08-27 0 0.056 0.053 0.057 0.051 0.056 748,000 39,292 0.0525 0.056 0.053 0.057 0.051 0.056 748,000 0.0525 -3.45%
2018-08-24 0 0.058 0.053 0.058 0.053 0.058 410,000 22,670 0.0553 0.058 0.053 0.058 0.053 0.058 410,000 0.0553 9.43%
2018-08-23 0 0.053 0.053 0.060 0.053 0.062 5,562,000 303,960 0.0546 0.053 0.053 0.060 0.053 0.062 5,562,000 0.0546 -11.67%
2018-08-22 0 0.060 0.059 0.061 0.057 0.060 3,602,000 211,558 0.0587 0.060 0.059 0.061 0.057 0.060 3,602,000 0.0587 5.26%
2018-08-21 0 0.057 0.057 0.058 0.055 0.055 142,000 7,810 0.0550 0.057 0.057 0.058 0.055 0.055 142,000 0.0550 0.00%
2018-08-20 0 0.057 0.057 0.062 0.057 0.065 3,402,000 203,832 0.0599 0.057 0.057 0.062 0.057 0.065 3,402,000 0.0599 -5.00%
2018-08-17 0 0.060 0.059 0.060 0.060 0.062 1,984,748 119,665 0.0603 0.060 0.059 0.060 0.060 0.062 1,984,748 0.0603 -1.64%
2018-08-16 0 0.061 0.061 0.064 0.061 0.065 6,222,000 382,776 0.0615 0.061 0.061 0.064 0.061 0.065 6,222,000 0.0615 -8.96%
2018-08-15 0 0.067 0.063 0.068 0.057 0.067 21,233,600 1,322,872 0.0623 0.067 0.063 0.068 0.057 0.067 21,233,600 0.0623 3.08%
2018-08-14 0 0.065 0.063 0.065 0.062 0.065 431,200 26,832 0.0622 0.065 0.063 0.065 0.062 0.065 431,200 0.0622 0.00%
2018-08-13 0 0.065 0.065 0.066 0.063 0.068 1,065,200 69,072 0.0648 0.065 0.065 0.066 0.063 0.068 1,065,200 0.0648 -4.41%
2018-08-10 0 0.068 0.066 0.068 0.064 0.068 1,612,000 105,700 0.0656 0.068 0.066 0.068 0.064 0.068 1,612,000 0.0656 -2.86%
2018-08-09 0 0.070 0.065 0.070 0.059 0.070 101,196,000 6,252,022 0.0618 0.070 0.065 0.070 0.059 0.070 101,196,000 0.0618 0.00%
2018-08-08 0 0.070 0.066 0.070 0.064 0.070 6,407,600 430,190 0.0671 0.070 0.066 0.070 0.064 0.070 6,407,600 0.0671 6.06%
2018-08-07 0 0.066 0.066 0.067 0.065 0.071 1,356,000 88,544 0.0653 0.066 0.066 0.067 0.065 0.071 1,356,000 0.0653 -5.71%
2018-08-06 0 0.070 0.070 0.071 0.066 0.071 13,832,000 940,874 0.0680 0.070 0.070 0.071 0.066 0.071 13,832,000 0.0680 0.00%
2018-08-03 0 0.070 0.066 0.070 0.068 0.070 1,558,000 108,644 0.0697 0.070 0.066 0.070 0.068 0.070 1,558,000 0.0697 7.69%
2018-08-02 0 0.065 0.064 0.066 0.065 0.067 2,512,000 167,156 0.0665 0.065 0.064 0.066 0.065 0.067 2,512,000 0.0665 -7.14%
2018-08-01 0 0.070 0.062 0.070 0.068 0.070 2,278,000 158,724 0.0697 0.070 0.062 0.070 0.068 0.070 2,278,000 0.0697 6.06%
2018-07-31 0 0.066 0.062 0.066 0.062 0.067 820,000 50,970 0.0622 0.066 0.062 0.066 0.062 0.067 820,000 0.0622 -2.94%
2018-07-30 0 0.068 0.064 0.068 0.059 0.068 16,470,000 1,099,446 0.0668 0.068 0.064 0.068 0.059 0.068 16,470,000 0.0668 11.48%
2018-07-27 0 0.061 0.061 0.065 0.061 0.065 2,226,000 139,160 0.0625 0.061 0.061 0.065 0.061 0.065 2,226,000 0.0625 -7.58%
2018-07-26 0 0.066 0.059 0.067 0.066 0.067 36,000 2,378 0.0661 0.066 0.059 0.067 0.066 0.067 36,000 0.0661 1.54%
2018-07-25 0 0.065 0.065 0.066 0.062 0.062 5,872,000 358,204 0.0610 0.065 0.065 0.066 0.062 0.062 5,872,000 0.0610 6.56%
2018-07-24 0 0.061 0.058 0.061 0.060 0.061 260,000 15,760 0.0606 0.061 0.058 0.061 0.060 0.061 260,000 0.0606 0.00%
2018-07-23 0 0.061 0.059 0.061 0.061 0.061 2,000 122 0.0610 0.061 0.059 0.061 0.061 0.061 2,000 0.0610 0.00%
2018-07-20 0 0.061 0.059 0.061 0.061 0.061 2,000 122 0.0610 0.061 0.059 0.061 0.061 0.061 2,000 0.0610 0.00%
2018-07-19 0 0.061 0.059 0.061 0.058 0.070 640,000 39,284 0.0614 0.061 0.059 0.061 0.058 0.070 640,000 0.0614 1.67%
2018-07-18 0 0.060 0.060 0.065 0.060 0.065 166,000 10,726 0.0646 0.060 0.060 0.065 0.060 0.065 166,000 0.0646 -7.69%
2018-07-17 0 0.065 0.061 0.065 0.063 0.065 262,000 16,830 0.0642 0.065 0.061 0.065 0.063 0.065 262,000 0.0642 3.17%
2018-07-16 0 0.063 0.060 0.063 0.057 0.063 3,222,000 189,356 0.0588 0.063 0.060 0.063 0.057 0.063 3,222,000 0.0588 5.00%
2018-07-13 0 0.060 0.057 0.061 0.057 0.060 460,000 26,246 0.0571 0.060 0.057 0.061 0.057 0.060 460,000 0.0571 0.00%
2018-07-12 0 0.060 0.055 0.060 0.055 0.061 2,190,000 128,024 0.0585 0.060 0.055 0.060 0.055 0.061 2,190,000 0.0585 0.00%
2018-07-11 0 0.060 0.057 0.061 0.053 0.060 3,048,000 168,380 0.0552 0.060 0.057 0.061 0.053 0.060 3,048,000 0.0552 0.00%
2018-07-10 0 0.060 0.060 0.064 0.059 0.062 884,000 52,796 0.0597 0.060 0.060 0.064 0.059 0.062 884,000 0.0597 -7.69%
2018-07-09 0 0.065 0.062 0.065 0.060 0.065 1,878,768 116,055 0.0618 0.065 0.062 0.065 0.060 0.065 1,878,768 0.0618 1.56%
2018-07-06 0 0.064 0.061 0.064 0.057 0.064 626,000 36,196 0.0578 0.064 0.061 0.064 0.057 0.064 626,000 0.0578 0.00%
2018-07-05 0 0.064 0.061 0.065 0.058 0.064 500,000 30,450 0.0609 0.064 0.061 0.065 0.058 0.064 500,000 0.0609 -1.54%
2018-07-04 0 0.065 0.060 0.065 0.060 0.067 548,000 33,328 0.0608 0.065 0.060 0.065 0.060 0.067 548,000 0.0608 -2.99%
2018-07-03 0 0.067 0.063 0.068 0.067 0.070 6,502,000 435,640 0.0670 0.067 0.063 0.068 0.067 0.070 6,502,000 0.0670 1.52%
2018-06-29 0 0.066 0.061 0.070 0.064 0.066 928,000 60,674 0.0654 0.066 0.061 0.070 0.064 0.066 928,000 0.0654 0.00%
2018-06-28 0 0.066 0.063 0.066 - - 0 0 - 0.066 0.063 0.066 - - 0 - -1.49%
2018-06-27 0 0.067 0.067 0.068 0.061 0.064 466,000 28,538 0.0612 0.067 0.067 0.068 0.061 0.064 466,000 0.0612 1.52%
2018-06-26 0 0.066 0.066 0.067 0.066 0.066 164,000 10,824 0.0660 0.066 0.066 0.067 0.066 0.066 164,000 0.0660 1.54%
2018-06-25 0 0.065 0.064 0.065 0.064 0.065 4,000 258 0.0645 0.065 0.064 0.065 0.064 0.065 4,000 0.0645 3.17%
2018-06-22 0 0.063 0.063 0.067 0.062 0.067 1,118,000 71,152 0.0636 0.063 0.063 0.067 0.062 0.067 1,118,000 0.0636 -8.70%
2018-06-21 0 0.069 0.064 0.069 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2018-06-20 0 0.069 0.064 0.069 0.064 0.069 518,000 34,414 0.0664 0.069 0.064 0.069 0.064 0.069 518,000 0.0664 2.99%
2018-06-19 0 0.067 0.069 0.071 0.064 0.067 1,572,000 103,224 0.0657 0.067 0.069 0.071 0.064 0.067 1,572,000 0.0657 -1.47%
2018-06-15 0 0.068 0.065 0.068 0.065 0.068 513,600 33,879 0.0660 0.068 0.065 0.068 0.065 0.068 513,600 0.0660 0.00%
2018-06-14 0 0.068 0.068 0.069 0.065 0.068 982,000 65,586 0.0668 0.068 0.068 0.069 0.065 0.068 982,000 0.0668 -2.86%
2018-06-13 0 0.070 0.067 0.070 0.065 0.070 302,000 19,962 0.0661 0.070 0.067 0.070 0.065 0.070 302,000 0.0661 0.00%
2018-06-12 0 0.070 0.067 0.070 0.070 0.070 2,000 140 0.0700 0.070 0.067 0.070 0.070 0.070 2,000 0.0700 0.00%
2018-06-11 0 0.070 0.067 0.070 0.070 0.070 10,000 700 0.0700 0.070 0.067 0.070 0.070 0.070 10,000 0.0700 4.48%
2018-06-08 0 0.067 0.067 0.070 0.067 0.067 376,000 25,198 0.0670 0.067 0.067 0.070 0.067 0.067 376,000 0.0670 -4.29%
2018-06-07 0 0.070 0.068 0.070 0.070 0.070 1,360,000 95,200 0.0700 0.070 0.068 0.070 0.070 0.070 1,360,000 0.0700 0.00%
2018-06-06 0 0.070 0.069 0.071 0.070 0.070 130,000 9,100 0.0700 0.070 0.069 0.071 0.070 0.070 130,000 0.0700 -1.41%
2018-06-05 0 0.071 0.068 0.071 0.071 0.071 112,000 7,952 0.0710 0.071 0.068 0.071 0.071 0.071 112,000 0.0710 0.00%
2018-06-04 0 0.071 0.071 0.072 0.066 0.072 47,712,400 3,167,180 0.0664 0.071 0.071 0.072 0.066 0.072 47,712,400 0.0664 2.90%
2018-06-01 0 0.069 0.066 0.069 0.066 0.069 94,000 6,288 0.0669 0.069 0.066 0.069 0.066 0.069 94,000 0.0669 0.00%
2018-05-31 0 0.069 0.068 0.069 0.070 0.070 1,472,000 103,040 0.0700 0.069 0.068 0.069 0.070 0.070 1,472,000 0.0700 -1.43%
2018-05-30 0 0.070 0.069 0.070 0.068 0.070 1,128,000 77,378 0.0686 0.070 0.069 0.070 0.068 0.070 1,128,000 0.0686 1.45%
2018-05-29 0 0.069 0.069 0.070 0.068 0.068 50,000 3,400 0.0680 0.069 0.069 0.070 0.068 0.068 50,000 0.0680 1.47%
2018-05-28 0 0.068 0.068 0.069 0.068 0.068 948,000 64,464 0.0680 0.068 0.068 0.069 0.068 0.068 948,000 0.0680 0.00%
2018-05-25 0 0.068 0.066 0.068 0.069 0.069 2,000 138 0.0690 0.068 0.066 0.068 0.069 0.069 2,000 0.0690 0.00%
2018-05-24 0 0.068 0.067 0.068 0.065 0.070 9,940,000 675,910 0.0680 0.068 0.067 0.068 0.065 0.070 9,940,000 0.0680 0.00%
2018-05-23 0 0.068 0.066 0.068 0.066 0.068 226,000 14,936 0.0661 0.068 0.066 0.068 0.066 0.068 226,000 0.0661 0.00%
2018-05-21 0 0.068 0.066 0.068 0.068 0.070 274,800 18,666 0.0679 0.068 0.066 0.068 0.068 0.070 274,800 0.0679 0.00%
2018-05-18 0 0.068 0.068 0.070 0.067 0.068 1,578,000 107,048 0.0678 0.068 0.068 0.070 0.067 0.068 1,578,000 0.0678 0.00%
2018-05-17 0 0.068 0.068 0.069 0.065 0.067 860,096 56,721 0.0659 0.068 0.068 0.069 0.065 0.067 860,096 0.0659 -2.86%
2018-05-16 0 0.070 0.067 0.070 0.066 0.073 704,000 47,616 0.0676 0.070 0.067 0.070 0.066 0.073 704,000 0.0676 0.00%
2018-05-15 0 0.070 0.067 0.070 0.066 0.070 22,000 1,460 0.0664 0.070 0.067 0.070 0.066 0.070 22,000 0.0664 4.48%
2018-05-14 0 0.067 0.066 0.067 0.067 0.071 596,000 40,862 0.0686 0.067 0.066 0.067 0.067 0.071 596,000 0.0686 -5.63%
2018-05-11 0 0.071 0.067 0.071 0.071 0.072 16,000 1,146 0.0716 0.071 0.067 0.071 0.071 0.072 16,000 0.0716 2.90%
2018-05-10 0 0.069 0.068 0.070 0.066 0.070 1,098,000 74,854 0.0682 0.069 0.068 0.070 0.066 0.070 1,098,000 0.0682 4.55%
2018-05-09 0 0.066 0.066 0.067 0.065 0.068 503,920 33,645 0.0668 0.066 0.066 0.067 0.065 0.068 503,920 0.0668 0.00%
2018-05-08 0 0.066 0.066 0.067 0.064 0.069 2,072,000 133,620 0.0645 0.066 0.066 0.067 0.064 0.069 2,072,000 0.0645 -4.35%
2018-05-07 0 0.069 0.065 0.069 0.067 0.070 2,086,000 144,714 0.0694 0.069 0.065 0.069 0.067 0.070 2,086,000 0.0694 0.00%
2018-05-04 0 0.069 0.063 0.068 0.067 0.069 21,457,200 1,396,742 0.0651 0.069 0.063 0.068 0.067 0.069 21,457,200 0.0651 0.00%
2018-05-03 0 0.069 0.065 0.068 0.064 0.069 22,668,000 1,451,798 0.0640 0.069 0.065 0.068 0.064 0.069 22,668,000 0.0640 6.15%
2018-05-02 0 0.065 0.063 0.065 0.065 0.065 140,000 9,100 0.0650 0.065 0.063 0.065 0.065 0.065 140,000 0.0650 0.00%
2018-04-30 0 0.065 0.063 0.065 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2018-04-27 0 0.065 0.063 0.068 0.065 0.065 684,000 44,460 0.0650 0.065 0.063 0.068 0.065 0.065 684,000 0.0650 0.00%
2018-04-26 0 0.065 0.065 0.066 0.063 0.063 60,000 3,780 0.0630 0.065 0.065 0.066 0.063 0.063 60,000 0.0630 -1.52%
2018-04-25 0 0.066 0.066 0.068 0.064 0.066 31,874,000 2,040,588 0.0640 0.066 0.066 0.068 0.064 0.066 31,874,000 0.0640 0.00%
2018-04-24 0 0.066 0.063 0.067 0.063 0.066 888,000 57,428 0.0647 0.066 0.063 0.067 0.063 0.066 888,000 0.0647 -1.49%
2018-04-23 0 0.067 0.067 0.068 0.064 0.068 114,000 7,302 0.0641 0.067 0.067 0.068 0.064 0.068 114,000 0.0641 -1.47%
2018-04-20 0 0.068 0.068 0.069 - - 12,000 798 0.0665 0.068 0.068 0.069 - - 12,000 0.0665 3.03%
2018-04-19 0 0.066 0.066 0.067 0.063 0.066 732,000 47,058 0.0643 0.066 0.066 0.067 0.063 0.066 732,000 0.0643 -4.35%
2018-04-18 0 0.069 0.064 0.069 0.063 0.069 794,000 52,354 0.0659 0.069 0.064 0.069 0.063 0.069 794,000 0.0659 0.00%
2018-04-17 0 0.069 0.066 0.069 0.066 0.071 48,024,000 3,361,086 0.0700 0.069 0.066 0.069 0.066 0.071 48,024,000 0.0700 -1.43%
2018-04-16 0 0.070 0.070 0.071 0.066 0.066 136,000 8,976 0.0660 0.070 0.070 0.071 0.066 0.066 136,000 0.0660 -1.41%
2018-04-13 0 0.071 0.071 0.072 0.064 0.068 686,400 45,258 0.0659 0.071 0.071 0.072 0.064 0.068 686,400 0.0659 -1.39%
2018-04-12 0 0.072 0.072 0.073 0.067 0.067 12,000 804 0.0670 0.072 0.072 0.073 0.067 0.067 12,000 0.0670 1.41%
2018-04-11 0 0.071 0.066 0.071 0.066 0.072 240,640 16,558 0.0688 0.071 0.066 0.071 0.066 0.072 240,640 0.0688 4.41%
2018-04-10 0 0.068 0.066 0.068 0.065 0.069 732,000 48,068 0.0657 0.068 0.066 0.068 0.065 0.069 732,000 0.0657 -1.45%
2018-04-09 0 0.069 0.064 0.069 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2018-04-06 0 0.069 0.067 0.069 0.062 0.069 24,001,000 1,646,989 0.0686 0.069 0.067 0.069 0.062 0.069 24,001,000 0.0686 0.00%
2018-04-04 0 0.069 0.066 0.069 0.069 0.075 324,000 22,440 0.0693 0.069 0.066 0.069 0.069 0.075 324,000 0.0693 0.00%
2018-04-03 0 0.069 0.067 0.071 0.065 0.069 1,022,000 67,832 0.0664 0.069 0.067 0.071 0.065 0.069 1,022,000 0.0664 -2.82%
2018-03-29 0 0.071 0.068 0.072 0.067 0.071 1,110,000 78,558 0.0708 0.071 0.068 0.072 0.067 0.071 1,110,000 0.0708 -1.39%
2018-03-28 0 0.072 0.068 0.072 0.067 0.072 752,000 53,692 0.0714 0.072 0.068 0.072 0.067 0.072 752,000 0.0714 0.00%
2018-03-27 0 0.072 0.068 0.072 0.064 0.072 2,582,000 184,394 0.0714 0.072 0.068 0.072 0.064 0.072 2,582,000 0.0714 2.86%
2018-03-26 0 0.070 0.066 0.070 0.065 0.071 598,000 42,046 0.0703 0.070 0.066 0.070 0.065 0.071 598,000 0.0703 1.45%
2018-03-23 0 0.069 0.068 0.069 0.066 0.070 1,604,000 108,950 0.0679 0.069 0.068 0.069 0.066 0.070 1,604,000 0.0679 -1.43%
2018-03-22 0 0.070 0.070 0.071 0.067 0.069 1,266,528 86,820 0.0685 0.070 0.070 0.071 0.067 0.069 1,266,528 0.0685 4.48%
2018-03-21 0 0.067 0.066 0.069 0.067 0.072 12,704,000 860,372 0.0677 0.067 0.066 0.069 0.067 0.072 12,704,000 0.0677 -6.94%
2018-03-20 0 0.072 0.071 0.072 0.069 0.072 6,472,000 459,704 0.0710 0.072 0.071 0.072 0.069 0.072 6,472,000 0.0710 4.35%
2018-03-19 0 0.069 0.068 0.069 0.066 0.069 2,536,000 170,262 0.0671 0.069 0.068 0.069 0.066 0.069 2,536,000 0.0671 -1.43%
2018-03-16 0 0.070 0.070 0.071 0.067 0.077 91,270,400 6,429,760 0.0704 0.070 0.070 0.071 0.067 0.077 91,270,400 0.0704 -11.39%
2018-03-15 0 0.079 0.078 0.079 0.074 0.080 580,000 44,952 0.0775 0.079 0.078 0.079 0.074 0.080 580,000 0.0775 5.33%
2018-03-14 0 0.075 0.075 0.079 0.075 0.075 30,000 2,250 0.0750 0.075 0.075 0.079 0.075 0.075 30,000 0.0750 -5.06%
2018-03-13 0 0.079 0.079 0.080 0.077 0.077 986,000 75,922 0.0770 0.079 0.079 0.080 0.077 0.077 986,000 0.0770 1.28%
2018-03-12 0 0.078 0.078 0.079 0.078 0.078 224,000 17,472 0.0780 0.078 0.078 0.079 0.078 0.078 224,000 0.0780 0.00%
2018-03-09 0 0.078 0.078 0.082 0.078 0.082 247,600 19,493 0.0787 0.078 0.078 0.082 0.078 0.082 247,600 0.0787 -4.88%
2018-03-08 0 0.082 0.074 0.082 0.082 0.082 12,000 984 0.0820 0.082 0.074 0.082 0.082 0.082 12,000 0.0820 0.00%
2018-03-07 0 0.082 0.082 0.083 0.078 0.080 587,296 46,312 0.0789 0.082 0.082 0.083 0.078 0.080 587,296 0.0789 1.23%
2018-03-06 0 0.081 0.078 0.081 - - 0 0 - 0.081 0.078 0.081 - - 0 - 0.00%
2018-03-05 0 0.081 0.080 0.081 0.080 0.081 244,000 19,524 0.0800 0.081 0.080 0.081 0.080 0.081 244,000 0.0800 -3.57%
2018-03-02 0 0.084 0.082 0.084 0.085 0.085 306,000 26,010 0.0850 0.084 0.082 0.084 0.085 0.085 306,000 0.0850 0.00%
2018-03-01 0 0.084 0.077 0.084 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2018-02-28 0 0.084 0.084 0.085 - - 4,000 340 0.0850 0.084 0.084 0.085 - - 4,000 0.0850 1.20%
2018-02-27 0 0.083 0.083 0.084 0.082 0.084 258,000 21,372 0.0828 0.083 0.083 0.084 0.082 0.084 258,000 0.0828 1.22%
2018-02-26 0 0.082 0.082 0.083 0.078 0.083 346,000 27,616 0.0798 0.082 0.082 0.083 0.078 0.083 346,000 0.0798 -1.20%
2018-02-23 0 0.083 0.081 0.083 0.081 0.083 556,000 45,084 0.0811 0.083 0.081 0.083 0.081 0.083 556,000 0.0811 0.00%
2018-02-22 0 0.083 0.082 0.083 0.084 0.085 12,000 1,014 0.0845 0.083 0.082 0.083 0.084 0.085 12,000 0.0845 3.75%
2018-02-21 0 0.080 0.079 0.080 0.080 0.080 302,000 24,160 0.0800 0.080 0.079 0.080 0.080 0.080 302,000 0.0800 -5.88%
2018-02-20 0 0.085 0.080 0.085 0.080 0.085 332,000 26,570 0.0800 0.085 0.080 0.085 0.080 0.085 332,000 0.0800 6.25%
2018-02-15 0 0.080 0.080 0.081 0.076 0.076 50,000 3,800 0.0760 0.080 0.080 0.081 0.076 0.076 50,000 0.0760 1.27%
2018-02-14 0 0.079 0.079 0.080 0.076 0.079 418,000 32,540 0.0778 0.079 0.079 0.080 0.076 0.079 418,000 0.0778 8.22%
2018-02-13 0 0.073 0.073 0.078 0.073 0.084 372,000 29,934 0.0805 0.073 0.073 0.078 0.073 0.084 372,000 0.0805 -9.88%
2018-02-12 0 0.081 0.081 0.082 0.070 0.080 296,000 21,948 0.0741 0.081 0.081 0.082 0.070 0.080 296,000 0.0741 -1.22%
2018-02-09 0 0.082 0.082 0.083 0.070 0.080 2,466,000 179,544 0.0728 0.082 0.082 0.083 0.070 0.080 2,466,000 0.0728 -2.38%
2018-02-08 0 0.084 0.084 0.085 0.080 0.080 1,000,000 80,000 0.0800 0.084 0.084 0.085 0.080 0.080 1,000,000 0.0800 -2.33%
2018-02-07 0 0.086 0.080 0.086 0.079 0.087 1,020,000 82,206 0.0806 0.086 0.080 0.086 0.079 0.087 1,020,000 0.0806 4.88%
2018-02-06 0 0.082 0.082 0.085 0.077 0.082 3,520,000 280,742 0.0798 0.082 0.082 0.085 0.077 0.082 3,520,000 0.0798 -5.75%
2018-02-05 0 0.087 0.082 0.087 0.080 0.087 163,600 13,124 0.0802 0.087 0.082 0.087 0.080 0.087 163,600 0.0802 0.00%
2018-02-02 0 0.087 0.087 0.088 0.079 0.088 3,100,000 248,072 0.0800 0.087 0.087 0.088 0.079 0.088 3,100,000 0.0800 4.82%
2018-02-01 0 0.083 0.083 0.085 0.083 0.084 57,328 4,781 0.0834 0.083 0.083 0.085 0.083 0.084 57,328 0.0834 0.00%
2018-01-31 0 0.083 0.085 0.089 0.083 0.085 1,210,000 101,568 0.0839 0.083 0.085 0.089 0.083 0.085 1,210,000 0.0839 -3.49%
2018-01-30 0 0.086 0.086 0.087 0.086 0.088 1,574,000 137,014 0.0870 0.086 0.086 0.087 0.086 0.088 1,574,000 0.0870 -2.27%
2018-01-29 0 0.088 0.087 0.088 0.088 0.090 60,000 5,368 0.0895 0.088 0.087 0.088 0.088 0.090 60,000 0.0895 -1.12%
2018-01-26 0 0.089 0.087 0.089 0.087 0.090 705,200 62,518 0.0887 0.089 0.087 0.089 0.087 0.090 705,200 0.0887 0.00%
2018-01-25 0 0.089 0.089 0.090 0.089 0.090 1,146,000 103,084 0.0900 0.089 0.089 0.090 0.089 0.090 1,146,000 0.0900 -2.20%
2018-01-24 0 0.091 0.091 0.093 0.091 0.093 1,748,000 160,344 0.0917 0.091 0.091 0.093 0.091 0.093 1,748,000 0.0917 -2.15%
2018-01-23 0 0.093 0.093 0.094 0.087 0.096 5,202,000 463,770 0.0892 0.093 0.093 0.094 0.087 0.096 5,202,000 0.0892 1.09%
2018-01-22 0 0.092 0.089 0.092 0.088 0.092 726,000 64,840 0.0893 0.092 0.089 0.092 0.088 0.092 726,000 0.0893 -1.08%
2018-01-19 0 0.093 0.093 0.094 0.092 0.093 124,000 11,420 0.0921 0.093 0.093 0.094 0.092 0.093 124,000 0.0921 -1.06%
2018-01-18 0 0.094 0.092 0.095 0.090 0.094 614,000 56,390 0.0918 0.094 0.092 0.095 0.090 0.094 614,000 0.0918 -2.08%
2018-01-17 0 0.096 0.096 0.097 0.093 0.098 442,000 41,438 0.0938 0.096 0.096 0.097 0.093 0.098 442,000 0.0938 4.35%
2018-01-16 0 0.092 0.092 0.093 0.089 0.096 709,824 65,478 0.0922 0.092 0.092 0.093 0.089 0.096 709,824 0.0922 -5.15%
2018-01-15 0 0.097 0.096 0.098 0.093 0.108 5,380,400 535,008 0.0994 0.097 0.096 0.098 0.093 0.108 5,380,400 0.0994 4.30%
2018-01-12 0 0.093 0.089 0.093 0.088 0.096 2,246,000 200,926 0.0895 0.093 0.089 0.093 0.088 0.096 2,246,000 0.0895 6.90%
2018-01-11 0 0.087 0.087 0.089 0.086 0.089 420,000 37,100 0.0883 0.087 0.087 0.089 0.086 0.089 420,000 0.0883 -2.25%
2018-01-10 0 0.089 0.087 0.089 0.089 0.089 1,764,000 156,996 0.0890 0.089 0.087 0.089 0.089 0.089 1,764,000 0.0890 -3.26%
2018-01-09 0 0.092 0.088 0.092 0.088 0.092 110,000 9,800 0.0891 0.092 0.088 0.092 0.088 0.092 110,000 0.0891 1.10%
2018-01-08 0 0.091 0.089 0.091 0.091 0.094 142,000 13,030 0.0918 0.091 0.089 0.091 0.091 0.094 142,000 0.0918 -3.19%
2018-01-05 0 0.094 0.091 0.094 0.091 0.095 848,000 78,658 0.0928 0.094 0.091 0.094 0.091 0.095 848,000 0.0928 2.17%
2018-01-04 0 0.092 0.092 0.095 0.090 0.095 1,611,200 149,433 0.0927 0.092 0.092 0.095 0.090 0.095 1,611,200 0.0927 -6.12%
2018-01-03 0 0.098 0.096 0.098 0.083 0.099 7,822,016 728,531 0.0931 0.098 0.096 0.098 0.083 0.099 7,822,016 0.0931 13.95%
2018-01-02 0 0.086 0.086 0.087 0.084 0.088 3,293,200 278,006 0.0844 0.086 0.086 0.087 0.084 0.088 3,293,200 0.0844 -3.37%
2017-12-29 0 0.089 0.084 0.090 0.083 0.089 964,000 82,740 0.0858 0.089 0.084 0.090 0.083 0.089 964,000 0.0858 0.00%
2017-12-28 0 0.089 0.087 0.089 0.087 0.089 240,800 21,268 0.0883 0.089 0.087 0.089 0.087 0.089 240,800 0.0883 0.00%
2017-12-27 0 0.089 0.087 0.089 0.084 0.089 424,400 36,662 0.0864 0.089 0.087 0.089 0.084 0.089 424,400 0.0864 -2.20%
2017-12-22 0 0.091 0.084 0.091 0.084 0.091 498,000 42,766 0.0859 0.091 0.084 0.091 0.084 0.091 498,000 0.0859 0.00%
2017-12-21 0 0.091 0.091 0.092 0.089 0.092 70,000 6,264 0.0895 0.091 0.091 0.092 0.089 0.092 70,000 0.0895 0.00%
2017-12-20 0 0.091 0.091 0.092 0.084 0.093 420,000 38,268 0.0911 0.091 0.091 0.092 0.084 0.093 420,000 0.0911 2.25%
2017-12-19 0 0.089 0.089 0.090 0.086 0.087 204,000 17,546 0.0860 0.089 0.089 0.090 0.086 0.087 204,000 0.0860 1.14%
2017-12-18 0 0.088 0.091 0.093 0.080 0.096 2,956,000 259,110 0.0877 0.088 0.091 0.093 0.080 0.096 2,956,000 0.0877 -7.37%
2017-12-15 0 0.095 0.095 0.096 0.083 0.100 8,304,000 795,616 0.0958 0.095 0.095 0.096 0.083 0.100 8,304,000 0.0958 11.76%
2017-12-14 0 0.085 0.085 0.086 0.076 0.087 3,228,000 271,290 0.0840 0.085 0.085 0.086 0.076 0.087 3,228,000 0.0840 8.97%
2017-12-13 0 0.078 0.077 0.078 0.076 0.083 998,000 77,442 0.0776 0.078 0.077 0.078 0.076 0.083 998,000 0.0776 2.63%
2017-12-12 0 0.076 0.076 0.077 0.075 0.078 3,116,000 236,160 0.0758 0.076 0.076 0.077 0.075 0.078 3,116,000 0.0758 -5.00%
2017-12-11 0 0.080 0.079 0.081 0.078 0.081 1,086,000 87,078 0.0802 0.080 0.079 0.081 0.078 0.081 1,086,000 0.0802 -2.44%
2017-12-08 0 0.082 0.082 0.084 0.081 0.088 2,432,000 201,728 0.0829 0.082 0.082 0.084 0.081 0.088 2,432,000 0.0829 1.23%
2017-12-07 0 0.081 0.080 0.082 0.081 0.088 4,502,000 378,532 0.0841 0.081 0.080 0.082 0.081 0.088 4,502,000 0.0841 -7.95%
2017-12-06 0 0.088 0.083 0.088 0.084 0.098 30,182,000 2,616,392 0.0867 0.088 0.083 0.088 0.084 0.098 30,182,000 0.0867 -10.20%
2017-12-05 0 0.098 0.096 0.098 0.095 0.099 860,000 82,734 0.0962 0.098 0.096 0.098 0.095 0.099 860,000 0.0962 -1.01%
2017-12-04 0 0.099 0.095 0.099 0.095 0.101 426,000 40,504 0.0951 0.099 0.095 0.099 0.095 0.101 426,000 0.0951 3.12%
2017-12-01 0 0.096 0.096 0.097 0.094 0.097 654,976 62,598 0.0956 0.096 0.096 0.097 0.094 0.097 654,976 0.0956 -3.03%
2017-11-30 0 0.099 0.096 0.099 0.095 0.099 1,888,000 180,518 0.0956 0.099 0.096 0.099 0.095 0.099 1,888,000 0.0956 -1.00%
2017-11-29 0 0.100 0.100 0.101 0.099 0.102 1,304,000 129,776 0.0995 0.100 0.100 0.101 0.099 0.102 1,304,000 0.0995 -0.99%
2017-11-28 0 0.101 0.101 0.102 0.101 0.103 312,000 31,872 0.1022 0.101 0.101 0.102 0.101 0.103 312,000 0.1022 -1.94%
2017-11-27 0 0.103 0.103 0.104 0.101 0.104 1,116,800 113,794 0.1019 0.103 0.103 0.104 0.101 0.104 1,116,800 0.1019 0.00%
2017-11-24 0 0.103 0.103 0.105 0.103 0.103 192,000 19,976 0.1040 0.103 0.103 0.105 0.103 0.103 192,000 0.1040 -1.90%
2017-11-23 0 0.105 0.103 0.105 0.102 0.105 1,176,000 121,956 0.1037 0.105 0.103 0.105 0.102 0.105 1,176,000 0.1037 0.00%
2017-11-22 0 0.105 0.105 0.107 0.101 0.108 8,948,000 933,260 0.1043 0.105 0.105 0.107 0.101 0.108 8,948,000 0.1043 -5.41%
2017-11-21 0 0.111 0.108 0.111 0.106 0.111 1,338,000 147,858 0.1105 0.111 0.108 0.111 0.106 0.111 1,338,000 0.1105 -0.89%
2017-11-20 0 0.112 0.112 0.116 0.111 0.112 1,439,000 160,618 0.1116 0.112 0.112 0.116 0.111 0.112 1,439,000 0.1116 -0.88%
2017-11-17 0 0.113 0.112 0.113 0.113 0.115 1,030,000 117,618 0.1142 0.113 0.112 0.113 0.113 0.115 1,030,000 0.1142 -0.88%
2017-11-16 0 0.114 0.113 0.116 0.112 0.115 1,996,000 225,540 0.1130 0.114 0.113 0.116 0.112 0.115 1,996,000 0.1130 -2.56%
2017-11-15 0 0.117 0.115 0.117 0.114 0.117 366,000 42,334 0.1157 0.117 0.115 0.117 0.114 0.117 366,000 0.1157 1.74%
2017-11-14 0 0.115 0.115 0.116 0.115 0.118 294,000 34,138 0.1161 0.115 0.115 0.116 0.115 0.118 294,000 0.1161 -1.71%
2017-11-13 0 0.117 0.116 0.117 0.115 0.117 274,000 32,022 0.1169 0.117 0.116 0.117 0.115 0.117 274,000 0.1169 1.74%
2017-11-10 0 0.115 0.115 0.116 0.111 0.115 1,808,000 205,632 0.1137 0.115 0.115 0.116 0.111 0.115 1,808,000 0.1137 0.00%
2017-11-09 0 0.115 0.113 0.115 0.111 0.116 2,522,000 285,746 0.1133 0.115 0.113 0.115 0.111 0.116 2,522,000 0.1133 -0.86%
2017-11-08 0 0.116 0.114 0.117 0.114 0.116 2,072,000 237,028 0.1144 0.116 0.114 0.117 0.114 0.116 2,072,000 0.1144 0.87%
2017-11-07 0 0.115 0.115 0.117 0.114 0.118 1,348,000 155,286 0.1152 0.115 0.115 0.117 0.114 0.118 1,348,000 0.1152 -1.71%
2017-11-06 0 0.117 0.115 0.117 0.115 0.118 1,676,000 194,504 0.1161 0.117 0.115 0.117 0.115 0.118 1,676,000 0.1161 0.86%
2017-11-03 0 0.116 0.116 0.119 0.114 0.130 17,400,000 2,092,396 0.1203 0.116 0.116 0.119 0.114 0.130 17,400,000 0.1203 1.75%
2017-11-02 0 0.114 0.114 0.116 0.112 0.118 3,800,000 433,456 0.1141 0.114 0.114 0.116 0.112 0.118 3,800,000 0.1141 -0.87%
2017-11-01 0 0.115 0.115 0.116 0.115 0.118 1,282,000 149,018 0.1162 0.115 0.115 0.116 0.115 0.118 1,282,000 0.1162 0.88%
2017-10-31 0 0.114 0.114 0.116 0.114 0.117 288,400 33,202 0.1151 0.114 0.114 0.116 0.114 0.117 288,400 0.1151 -0.87%
2017-10-30 0 0.115 0.114 0.116 0.113 0.116 892,000 101,882 0.1142 0.115 0.114 0.116 0.113 0.116 892,000 0.1142 0.00%
2017-10-27 0 0.115 0.115 0.116 0.115 0.118 1,450,000 167,252 0.1153 0.115 0.115 0.116 0.115 0.118 1,450,000 0.1153 0.00%
2017-10-26 0 0.115 0.115 0.118 0.115 0.118 962,000 110,792 0.1152 0.115 0.115 0.118 0.115 0.118 962,000 0.1152 0.00%
2017-10-25 0 0.115 0.115 0.118 0.115 0.116 1,290,000 148,682 0.1153 0.115 0.115 0.118 0.115 0.116 1,290,000 0.1153 -2.54%
2017-10-24 0 0.118 0.115 0.118 0.116 0.118 248,000 28,778 0.1160 0.118 0.115 0.118 0.116 0.118 248,000 0.1160 1.72%
2017-10-23 0 0.116 0.116 0.118 0.115 0.119 1,246,000 144,234 0.1158 0.116 0.116 0.118 0.115 0.119 1,246,000 0.1158 -1.69%
2017-10-20 0 0.118 0.116 0.119 0.118 0.119 402,006 47,438 0.1180 0.118 0.116 0.119 0.118 0.119 402,006 0.1180 0.00%
2017-10-19 0 0.118 0.116 0.118 0.115 0.118 2,740,000 317,580 0.1159 0.118 0.116 0.118 0.115 0.118 2,740,000 0.1159 0.85%
2017-10-18 0 0.117 0.117 0.120 0.117 0.122 250,000 29,504 0.1180 0.117 0.117 0.120 0.117 0.122 250,000 0.1180 -2.50%
2017-10-17 0 0.120 0.118 0.120 0.118 0.120 1,104,000 131,736 0.1193 0.120 0.118 0.120 0.118 0.120 1,104,000 0.1193 -0.83%
2017-10-16 0 0.121 0.119 0.121 0.118 0.123 1,340,000 160,178 0.1195 0.121 0.119 0.121 0.118 0.123 1,340,000 0.1195 0.83%
2017-10-13 0 0.120 0.119 0.120 0.118 0.121 2,172,000 259,682 0.1196 0.120 0.119 0.120 0.118 0.121 2,172,000 0.1196 0.00%
2017-10-12 0 0.120 0.119 0.120 0.115 0.137 21,410,000 2,606,182 0.1217 0.120 0.119 0.120 0.115 0.137 21,410,000 0.1217 5.26%
2017-10-11 0 0.114 0.114 0.116 0.113 0.116 3,832,000 439,044 0.1146 0.114 0.114 0.116 0.113 0.116 3,832,000 0.1146 -2.56%
2017-10-10 0 0.117 0.116 0.117 0.115 0.118 2,380,000 275,404 0.1157 0.117 0.116 0.117 0.115 0.118 2,380,000 0.1157 -0.85%
2017-10-09 0 0.118 0.116 0.118 0.115 0.118 2,052,000 238,768 0.1164 0.118 0.116 0.118 0.115 0.118 2,052,000 0.1164 0.85%
2017-10-06 0 0.117 0.116 0.117 0.115 0.119 960,000 111,292 0.1159 0.117 0.116 0.117 0.115 0.119 960,000 0.1159 -1.68%
2017-10-04 0 0.119 0.115 0.119 0.115 0.121 5,736,000 670,836 0.1170 0.119 0.115 0.119 0.115 0.121 5,736,000 0.1170 0.85%
2017-10-03 0 0.118 0.115 0.118 0.113 0.118 1,850,960 213,465 0.1153 0.118 0.115 0.118 0.113 0.118 1,850,960 0.1153 2.61%
2017-09-29 0 0.115 0.115 0.116 0.113 0.116 2,014,000 232,174 0.1153 0.115 0.115 0.116 0.113 0.116 2,014,000 0.1153 0.00%
2017-09-28 0 0.115 0.114 0.115 0.114 0.118 3,454,000 398,892 0.1155 0.115 0.114 0.115 0.114 0.118 3,454,000 0.1155 -0.86%
2017-09-27 0 0.116 0.115 0.116 0.113 0.122 12,214,000 1,419,760 0.1162 0.116 0.115 0.116 0.113 0.122 12,214,000 0.1162 -1.69%
2017-09-26 0 0.118 0.118 0.119 0.116 0.120 2,710,000 317,138 0.1170 0.118 0.118 0.119 0.116 0.120 2,710,000 0.1170 0.00%
2017-09-25 0 0.118 0.118 0.119 0.117 0.120 1,874,000 220,878 0.1179 0.118 0.118 0.119 0.117 0.120 1,874,000 0.1179 -1.67%
2017-09-22 0 0.120 0.121 0.122 0.120 0.123 2,480,000 300,194 0.1210 0.120 0.121 0.122 0.120 0.123 2,480,000 0.1210 -2.44%
2017-09-21 0 0.123 0.123 0.124 0.122 0.126 2,796,000 343,292 0.1228 0.123 0.123 0.124 0.122 0.126 2,796,000 0.1228 -3.15%
2017-09-20 0 0.127 0.125 0.127 0.123 0.133 3,142,000 396,626 0.1262 0.127 0.125 0.127 0.123 0.133 3,142,000 0.1262 -3.79%
2017-09-19 0 0.132 0.130 0.132 0.121 0.150 59,502,160 8,177,481 0.1374 0.132 0.130 0.132 0.121 0.150 59,502,160 0.1374 6.45%
2017-09-18 0 0.124 0.123 0.124 0.116 0.124 9,004,000 1,096,846 0.1218 0.124 0.123 0.124 0.116 0.124 9,004,000 0.1218 5.08%
2017-09-15 0 0.118 0.116 0.121 0.115 0.121 1,852,000 215,124 0.1162 0.118 0.116 0.121 0.115 0.121 1,852,000 0.1162 0.85%
2017-09-14 0 0.117 0.117 0.121 0.117 0.124 2,048,122 240,871 0.1176 0.117 0.117 0.121 0.117 0.124 2,048,122 0.1176 -0.85%
2017-09-13 0 0.118 0.118 0.119 0.113 0.127 4,904,960 588,757 0.1200 0.118 0.118 0.119 0.113 0.127 4,904,960 0.1200 0.85%
2017-09-12 0 0.117 0.117 0.119 0.116 0.119 202,000 23,826 0.1180 0.117 0.117 0.119 0.116 0.119 202,000 0.1180 -1.68%
2017-09-11 0 0.119 0.115 0.120 0.115 0.119 1,702,000 198,306 0.1165 0.119 0.115 0.120 0.115 0.119 1,702,000 0.1165 1.71%
2017-09-08 0 0.117 0.116 0.121 0.116 0.118 1,492,960 174,469 0.1169 0.117 0.116 0.121 0.116 0.118 1,492,960 0.1169 0.00%
2017-09-07 0 0.117 0.116 0.121 0.116 0.119 872,000 103,344 0.1185 0.117 0.116 0.121 0.116 0.119 872,000 0.1185 -0.85%
2017-09-06 0 0.118 0.118 0.120 0.115 0.118 774,000 90,316 0.1167 0.118 0.118 0.120 0.115 0.118 774,000 0.1167 0.00%
2017-09-05 0 0.118 0.118 0.121 0.115 0.122 2,304,000 270,150 0.1173 0.118 0.118 0.121 0.115 0.122 2,304,000 0.1173 1.72%
2017-09-04 0 0.116 0.116 0.118 0.113 0.122 1,690,000 196,170 0.1161 0.116 0.116 0.118 0.113 0.122 1,690,000 0.1161 -4.92%
2017-09-01 0 0.122 0.121 0.123 0.120 0.124 2,414,000 295,734 0.1225 0.122 0.121 0.123 0.120 0.124 2,414,000 0.1225 0.83%
2017-08-31 0 0.121 0.122 0.123 0.114 0.128 7,454,000 894,750 0.1200 0.121 0.122 0.123 0.114 0.128 7,454,000 0.1200 0.83%
2017-08-30 0 0.120 0.117 0.120 0.113 0.122 2,144,960 255,210 0.1190 0.120 0.117 0.120 0.113 0.122 2,144,960 0.1190 1.69%
2017-08-29 0 0.118 0.118 0.120 0.118 0.120 128,720 15,333 0.1191 0.118 0.118 0.120 0.118 0.120 128,720 0.1191 -1.67%
2017-08-28 0 0.120 0.117 0.120 0.115 0.121 2,779,988 328,520 0.1182 0.120 0.117 0.120 0.115 0.121 2,779,988 0.1182 0.00%
2017-08-25 0 0.120 0.120 0.121 0.119 0.121 1,336,052 159,593 0.1195 0.120 0.120 0.121 0.119 0.121 1,336,052 0.1195 -1.64%
2017-08-24 0 0.122 0.119 0.121 0.118 0.123 1,498,000 179,570 0.1199 0.122 0.119 0.121 0.118 0.123 1,498,000 0.1199 2.52%
2017-08-22 0 0.119 0.119 0.121 0.119 0.124 1,466,160 176,416 0.1203 0.119 0.119 0.121 0.119 0.124 1,466,160 0.1203 0.00%
2017-08-21 0 0.119 0.118 0.120 0.119 0.125 1,004,000 120,746 0.1203 0.119 0.118 0.120 0.119 0.125 1,004,000 0.1203 -0.83%
2017-08-18 0 0.120 0.120 0.122 0.118 0.124 1,714,000 205,408 0.1198 0.120 0.120 0.122 0.118 0.124 1,714,000 0.1198 -2.44%
2017-08-17 0 0.123 0.123 0.125 0.121 0.128 2,426,400 301,850 0.1244 0.123 0.123 0.125 0.121 0.128 2,426,400 0.1244 -1.60%
2017-08-16 0 0.125 0.125 0.129 0.125 0.130 1,654,000 209,802 0.1268 0.125 0.125 0.129 0.125 0.130 1,654,000 0.1268 -1.57%
2017-08-15 0 0.127 0.127 0.130 0.122 0.138 17,701,200 2,276,918 0.1286 0.127 0.127 0.130 0.122 0.138 17,701,200 0.1286 4.96%
2017-08-14 0 0.121 0.121 0.122 0.121 0.131 2,618,016 326,063 0.1245 0.121 0.121 0.122 0.121 0.131 2,618,016 0.1245 -0.82%
2017-08-11 0 0.122 0.122 0.123 0.120 0.130 5,610,928 690,552 0.1231 0.122 0.122 0.123 0.120 0.130 5,610,928 0.1231 -6.87%
2017-08-10 0 0.131 0.131 0.132 0.130 0.140 4,654,000 612,614 0.1316 0.131 0.131 0.132 0.130 0.140 4,654,000 0.1316 -5.76%
2017-08-09 0 0.139 0.136 0.138 0.134 0.146 3,162,560 435,635 0.1377 0.139 0.136 0.138 0.134 0.146 3,162,560 0.1377 -2.80%
2017-08-08 0 0.143 0.142 0.143 0.138 0.165 23,959,984 3,562,069 0.1487 0.143 0.142 0.143 0.138 0.165 23,959,984 0.1487 -3.38%
2017-08-07 0 0.148 0.148 0.150 0.136 0.152 11,930,000 1,748,602 0.1466 0.148 0.148 0.150 0.136 0.152 11,930,000 0.1466 3.50%
2017-08-04 0 0.143 0.141 0.145 0.125 0.149 24,756,000 3,487,142 0.1409 0.143 0.141 0.145 0.125 0.149 24,756,000 0.1409 8.33%
2017-08-03 0 0.132 0.131 0.133 0.114 0.138 35,160,000 4,473,832 0.1272 0.132 0.131 0.133 0.114 0.138 35,160,000 0.1272 15.79%
2017-08-02 0 0.114 0.114 0.116 0.113 0.119 3,670,000 423,174 0.1153 0.114 0.114 0.116 0.113 0.119 3,670,000 0.1153 -1.72%
2017-08-01 0 0.116 0.116 0.119 0.115 0.120 1,638,000 192,128 0.1173 0.116 0.116 0.119 0.115 0.120 1,638,000 0.1173 1.75%
2017-07-31 0 0.114 0.114 0.117 0.114 0.119 2,138,000 245,526 0.1148 0.114 0.114 0.117 0.114 0.119 2,138,000 0.1148 -1.72%
2017-07-28 0 0.116 0.116 0.118 0.114 0.119 2,020,000 234,876 0.1163 0.116 0.116 0.118 0.114 0.119 2,020,000 0.1163 -2.52%
2017-07-27 0 0.119 0.118 0.119 0.116 0.123 3,402,128 406,310 0.1194 0.119 0.118 0.119 0.116 0.123 3,402,128 0.1194 -1.65%
2017-07-26 0 0.121 0.121 0.123 0.119 0.127 4,997,168 610,488 0.1222 0.121 0.121 0.123 0.119 0.127 4,997,168 0.1222 1.68%
2017-07-25 0 0.119 0.119 0.120 0.116 0.124 3,824,000 458,568 0.1199 0.119 0.119 0.120 0.116 0.124 3,824,000 0.1199 0.85%
2017-07-24 0 0.118 0.118 0.119 0.114 0.120 304,000 35,650 0.1173 0.118 0.118 0.119 0.114 0.120 304,000 0.1173 0.00%
2017-07-21 0 0.118 0.117 0.118 0.114 0.123 913,600 108,396 0.1186 0.118 0.117 0.118 0.114 0.123 913,600 0.1186 -4.07%
2017-07-20 0 0.123 0.118 0.123 0.118 0.126 928,010 112,751 0.1215 0.123 0.118 0.123 0.118 0.126 928,010 0.1215 1.65%
2017-07-19 0 0.121 0.120 0.121 0.120 0.128 3,074,000 373,106 0.1214 0.121 0.120 0.121 0.120 0.128 3,074,000 0.1214 -1.63%
2017-07-18 0 0.123 0.122 0.123 0.112 0.125 6,173,300 741,919 0.1202 0.123 0.122 0.123 0.112 0.125 6,173,300 0.1202 6.03%
2017-07-17 0 0.116 0.115 0.116 0.115 0.122 3,034,000 354,470 0.1168 0.116 0.115 0.116 0.115 0.122 3,034,000 0.1168 -2.52%
2017-07-14 0 0.119 0.119 0.121 0.118 0.122 1,878,800 225,176 0.1199 0.119 0.119 0.121 0.118 0.122 1,878,800 0.1199 -3.25%
2017-07-13 0 0.123 0.122 0.123 0.120 0.130 5,486,036 683,696 0.1246 0.123 0.122 0.123 0.120 0.130 5,486,036 0.1246 -3.15%
2017-07-12 0 0.127 0.126 0.127 0.113 0.138 20,513,376 2,585,987 0.1261 0.127 0.126 0.127 0.113 0.138 20,513,376 0.1261 7.63%
2017-07-11 0 0.118 0.117 0.118 0.116 0.124 8,174,000 973,932 0.1191 0.118 0.117 0.118 0.116 0.124 8,174,000 0.1191 -4.84%
2017-07-10 0 0.124 0.124 0.125 0.121 0.129 4,648,000 579,288 0.1246 0.124 0.124 0.125 0.121 0.129 4,648,000 0.1246 -0.80%
2017-07-07 0 0.125 0.125 0.126 0.118 0.140 32,660,000 4,127,798 0.1264 0.125 0.125 0.126 0.118 0.140 32,660,000 0.1264 -10.71%
2017-07-06 0 0.140 0.140 0.142 0.140 0.149 7,148,096 1,023,650 0.1432 0.140 0.140 0.142 0.140 0.149 7,148,096 0.1432 -5.41%
2017-07-05 0 0.148 0.147 0.148 0.146 0.161 13,028,400 1,932,202 0.1483 0.148 0.147 0.148 0.146 0.161 13,028,400 0.1483 -2.63%
2017-07-04 0 0.152 0.150 0.152 0.142 0.169 39,368,064 5,960,913 0.1514 0.152 0.150 0.152 0.142 0.169 39,368,064 0.1514 -6.75%
2017-07-03 0 0.163 0.163 0.164 0.161 0.168 4,527,674 743,207 0.1641 0.163 0.163 0.164 0.161 0.168 4,527,674 0.1641 -1.81%
2017-06-30 0 0.166 0.166 0.168 0.162 0.179 21,204,000 3,611,414 0.1703 0.166 0.166 0.168 0.162 0.179 21,204,000 0.1703 -0.60%
2017-06-29 0 0.167 0.166 0.169 0.153 0.176 24,438,000 4,034,972 0.1651 0.167 0.166 0.169 0.153 0.176 24,438,000 0.1651 5.03%
2017-06-28 0 0.159 0.159 0.160 0.151 0.191 62,253,600 10,235,120 0.1644 0.159 0.159 0.160 0.151 0.191 62,253,600 0.1644 -18.04%
2017-06-27 0 0.194 0.194 0.195 0.191 0.209 48,378,800 9,521,873 0.1968 0.194 0.194 0.195 0.191 0.209 48,378,800 0.1968 -5.83%
2017-06-26 0 0.206 0.206 0.207 0.201 0.217 38,790,000 8,052,586 0.2076 0.206 0.206 0.207 0.201 0.217 38,790,000 0.2076 -0.96%
2017-06-23 0 0.208 0.208 0.209 0.206 0.220 22,440,000 4,727,818 0.2107 0.208 0.208 0.209 0.206 0.220 22,440,000 0.2107 -0.95%
2017-06-22 0 0.210 0.209 0.210 0.200 0.215 29,614,000 6,134,252 0.2071 0.210 0.209 0.210 0.200 0.215 29,614,000 0.2071 0.48%
2017-06-21 0 0.209 0.208 0.209 0.189 0.223 111,282,000 22,816,010 0.2050 0.209 0.208 0.209 0.189 0.223 111,282,000 0.2050 0.48%
2017-06-20 0 0.208 0.205 0.206 0.205 0.236 168,077,600 36,640,067 0.2180 0.208 0.205 0.206 0.205 0.236 168,077,600 0.2180 -9.96%
2017-06-19 0 0.231 0.231 0.232 0.210 0.270 719,836,800 176,573,370 0.2453 0.231 0.231 0.232 0.210 0.270 719,836,800 0.2453 4.52%
2017-06-16 1 0.221 0.220 0.221 0.186 1.560 813,010,104 233,464,439 0.2872 0.221 0.220 0.221 0.186 1.560 813,010,104 0.2872 -85.56%
2017-06-15 0 1.530 1.500 1.550 1.480 1.580 11,584,096 17,661,921 1.5247 1.530 1.500 1.550 1.480 1.580 11,584,096 1.5247 0.00%
2017-06-14 0 1.530 1.500 1.530 1.450 1.710 7,703,664 12,205,006 1.5843 1.530 1.500 1.530 1.450 1.710 7,703,664 1.5843 -9.47%
2017-06-13 0 1.690 1.670 1.690 1.670 1.810 8,602,792 14,666,654 1.7049 1.690 1.670 1.690 1.670 1.810 8,602,792 1.7049 -4.52%
2017-06-12 0 1.770 1.750 1.780 1.720 1.850 3,788,000 6,750,880 1.7822 1.770 1.750 1.780 1.720 1.850 3,788,000 1.7822 0.00%
2017-06-09 0 1.770 1.750 1.770 1.750 1.820 4,290,000 7,584,360 1.7679 1.770 1.750 1.770 1.750 1.820 4,290,000 1.7679 0.57%
2017-06-08 0 1.760 1.730 1.750 1.700 1.850 22,421,200 39,734,240 1.7722 1.760 1.730 1.750 1.700 1.850 22,421,200 1.7722 -4.35%
2017-06-07 0 1.840 1.830 1.840 1.820 1.910 4,479,680 8,284,181 1.8493 1.840 1.830 1.840 1.820 1.910 4,479,680 1.8493 -3.16%
2017-06-06 0 1.900 1.870 1.900 1.870 1.920 3,236,000 6,123,740 1.8924 1.900 1.870 1.900 1.870 1.920 3,236,000 1.8924 -0.52%
2017-06-05 0 1.910 1.890 1.910 1.880 1.920 3,463,904 6,560,442 1.8939 1.910 1.890 1.910 1.880 1.920 3,463,904 1.8939 0.53%
2017-06-02 0 1.900 1.890 1.910 1.880 1.940 1,871,328 3,569,364 1.9074 1.900 1.890 1.910 1.880 1.940 1,871,328 1.9074 -1.55%
2017-06-01 0 1.930 1.900 1.910 1.880 1.950 6,765,600 12,909,016 1.9080 1.930 1.900 1.910 1.880 1.950 6,765,600 1.9080 1.05%
2017-05-31 0 1.910 1.860 1.920 1.800 1.920 6,908,000 12,739,020 1.8441 1.910 1.860 1.920 1.800 1.920 6,908,000 1.8441 2.69%
2017-05-29 0 1.860 1.820 1.860 1.800 1.860 2,090,000 3,836,720 1.8358 1.860 1.820 1.860 1.800 1.860 2,090,000 1.8358 0.54%
2017-05-26 0 1.850 1.840 1.860 1.680 1.890 9,486,624 17,062,708 1.7986 1.850 1.840 1.860 1.680 1.890 9,486,624 1.7986 1.65%
2017-05-25 0 1.820 1.760 1.820 1.770 1.870 1,958,408 3,557,978 1.8168 1.820 1.760 1.820 1.770 1.870 1,958,408 1.8168 -2.67%
2017-05-24 0 1.870 1.830 1.870 1.800 1.900 2,608,000 4,803,620 1.8419 1.870 1.830 1.870 1.800 1.900 2,608,000 1.8419 -1.06%
2017-05-23 0 1.890 1.860 1.890 1.850 1.920 1,456,800 2,732,816 1.8759 1.890 1.860 1.890 1.850 1.920 1,456,800 1.8759 -1.56%
2017-05-22 0 1.920 1.910 1.920 1.830 1.950 2,456,800 4,700,860 1.9134 1.920 1.910 1.920 1.830 1.950 2,456,800 1.9134 0.52%
2017-05-19 0 1.910 1.900 1.910 1.880 1.920 1,664,000 3,161,980 1.9002 1.910 1.900 1.910 1.880 1.920 1,664,000 1.9002 -0.52%
2017-05-18 0 1.920 1.900 1.910 1.890 1.970 3,230,000 6,188,280 1.9159 1.920 1.900 1.910 1.890 1.970 3,230,000 1.9159 0.52%
2017-05-17 0 1.910 1.890 1.910 1.870 1.910 2,176,000 4,118,760 1.8928 1.910 1.890 1.910 1.870 1.910 2,176,000 1.8928 0.00%
2017-05-16 0 1.910 1.890 1.900 1.860 1.920 2,317,600 4,375,708 1.8880 1.910 1.890 1.900 1.860 1.920 2,317,600 1.8880 1.06%
2017-05-15 0 1.890 1.870 1.900 1.780 1.900 5,568,816 10,313,288 1.8520 1.890 1.870 1.900 1.780 1.900 5,568,816 1.8520 0.53%
2017-05-12 0 1.880 1.850 1.880 1.850 1.920 2,520,080 4,736,748 1.8796 1.880 1.850 1.880 1.850 1.920 2,520,080 1.8796 -2.08%
2017-05-11 0 1.920 1.900 1.930 1.890 1.940 3,550,432 6,800,724 1.9155 1.920 1.900 1.930 1.890 1.940 3,550,432 1.9155 -1.03%
2017-05-10 0 1.940 1.920 1.940 1.870 1.960 6,127,952 11,752,807 1.9179 1.940 1.920 1.940 1.870 1.960 6,127,952 1.9179 1.04%
2017-05-09 0 1.920 1.910 1.930 1.840 1.990 10,326,192 19,681,571 1.9060 1.920 1.910 1.930 1.840 1.990 10,326,192 1.9060 -0.52%
2017-05-08 0 1.930 1.920 1.950 1.790 1.960 9,122,400 17,189,032 1.8843 1.930 1.920 1.950 1.790 1.960 9,122,400 1.8843 1.58%
2017-05-05 0 1.900 1.860 1.920 1.760 2.000 12,030,000 22,616,360 1.8800 1.900 1.860 1.920 1.760 2.000 12,030,000 1.8800 -5.00%
2017-05-04 0 2.000 1.920 1.990 1.720 2.050 6,884,500 13,252,263 1.9249 2.000 1.920 1.990 1.720 2.050 6,884,500 1.9249 -0.50%
2017-05-02 0 2.010 1.960 2.010 1.890 2.040 9,744,000 19,044,928 1.9545 2.010 1.960 2.010 1.890 2.040 9,744,000 1.9545 3.61%
2017-04-28 0 1.940 1.890 1.910 1.780 1.960 10,408,640 19,377,699 1.8617 1.940 1.890 1.910 1.780 1.960 10,408,640 1.8617 3.74%
2017-04-27 0 1.870 1.850 1.860 1.780 1.960 9,064,000 16,995,328 1.8750 1.870 1.850 1.860 1.780 1.960 9,064,000 1.8750 2.75%
2017-04-26 0 1.820 1.800 1.870 1.690 1.900 7,856,800 13,773,784 1.7531 1.820 1.800 1.870 1.690 1.900 7,856,800 1.7531 4.60%
2017-04-25 0 1.740 1.740 1.790 1.600 1.800 6,020,160 10,015,140 1.6636 1.740 1.740 1.790 1.600 1.800 6,020,160 1.6636 5.45%
2017-04-24 0 1.650 1.620 1.670 1.500 1.670 10,773,600 16,979,920 1.5761 1.650 1.620 1.670 1.500 1.670 10,773,600 1.5761 -0.60%
2017-04-21 0 1.660 1.610 1.660 1.580 1.670 4,178,800 6,753,264 1.6161 1.660 1.610 1.660 1.580 1.670 4,178,800 1.6161 1.22%
2017-04-20 0 1.640 1.630 1.660 1.570 1.720 12,059,376 19,833,528 1.6447 1.640 1.630 1.660 1.570 1.720 12,059,376 1.6447 -0.61%
2017-04-19 0 1.650 1.610 1.650 1.520 1.680 5,693,232 9,134,883 1.6045 1.650 1.610 1.650 1.520 1.680 5,693,232 1.6045 0.61%
2017-04-18 0 1.640 1.580 1.640 1.410 1.660 8,941,600 13,384,392 1.4969 1.640 1.580 1.640 1.410 1.660 8,941,600 1.4969 5.81%
2017-04-13 0 3.100 3.040 3.100 2.650 3.130 11,865,480 33,807,889 2.8493 1.550 1.520 1.550 1.325 1.565 23,730,960 1.4246 17.87%
2017-04-12 0 2.630 2.600 2.640 2.450 2.700 4,701,000 12,170,610 2.5889 1.315 1.300 1.320 1.225 1.350 9,402,000 1.2945 6.91%
2017-04-11 0 2.460 2.430 2.460 2.390 2.500 1,600,000 3,909,720 2.4436 1.230 1.215 1.230 1.195 1.250 3,200,000 1.2218 0.41%
2017-04-10 0 2.450 2.390 2.450 2.350 2.450 1,795,600 4,295,950 2.3925 1.225 1.195 1.225 1.175 1.225 3,591,200 1.1962 1.66%
2017-04-07 0 2.410 2.360 2.420 2.350 2.420 951,000 2,261,940 2.3785 1.205 1.180 1.210 1.175 1.210 1,902,000 1.1892 -0.41%
2017-04-06 0 2.420 2.370 2.420 2.320 2.430 1,416,000 3,354,940 2.3693 1.210 1.185 1.210 1.160 1.215 2,832,000 1.1847 0.83%
2017-04-05 0 2.400 2.360 2.410 2.270 2.410 1,934,000 4,486,600 2.3199 1.200 1.180 1.205 1.135 1.205 3,868,000 1.1599 1.69%
2017-04-03 0 2.360 2.320 2.380 2.320 2.400 696,000 1,630,340 2.3424 1.180 1.160 1.190 1.160 1.200 1,392,000 1.1712 -1.26%
2017-03-31 0 2.390 2.350 2.390 2.350 2.440 886,000 2,111,900 2.3836 1.195 1.175 1.195 1.175 1.220 1,772,000 1.1918 -1.24%
2017-03-30 0 2.420 2.390 2.420 2.360 2.440 884,833 2,125,402 2.4020 1.210 1.195 1.210 1.180 1.220 1,769,666 1.2010 0.83%
2017-03-29 0 2.400 2.350 2.400 2.340 2.400 1,502,000 3,565,092 2.3736 1.200 1.175 1.200 1.170 1.200 3,004,000 1.1868 0.84%
2017-03-28 0 2.380 2.340 2.380 2.300 2.400 1,768,000 4,139,840 2.3415 1.190 1.170 1.190 1.150 1.200 3,536,000 1.1708 1.28%
2017-03-27 0 2.350 2.310 2.350 2.280 2.380 2,476,880 5,761,976 2.3263 1.175 1.155 1.175 1.140 1.190 4,953,760 1.1632 2.17%
2017-03-24 0 2.300 2.230 2.300 2.150 2.320 2,314,000 5,131,680 2.2177 1.150 1.115 1.150 1.075 1.160 4,628,000 1.1088 3.14%
2017-03-23 0 2.230 2.190 2.230 2.130 2.260 3,084,208 6,768,772 2.1947 1.115 1.095 1.115 1.065 1.130 6,168,416 1.0973 1.36%
2017-03-22 0 2.200 2.160 2.200 2.140 2.230 725,600 1,597,204 2.2012 1.100 1.080 1.100 1.070 1.115 1,451,200 1.1006 0.00%
2017-03-21 0 2.200 2.170 2.200 2.150 2.220 825,120 1,800,894 2.1826 1.100 1.085 1.100 1.075 1.110 1,650,240 1.0913 2.33%
2017-03-20 0 2.150 2.200 2.220 2.120 2.200 966,000 2,088,520 2.1620 1.075 1.100 1.110 1.060 1.100 1,932,000 1.0810 -0.92%
2017-03-17 0 2.170 2.110 2.170 2.070 2.190 1,198,000 2,545,440 2.1247 1.085 1.055 1.085 1.035 1.095 2,396,000 1.0624 -0.91%
2017-03-16 0 2.190 2.150 2.190 2.150 2.190 170,640 372,329 2.1820 1.095 1.075 1.095 1.075 1.095 341,280 1.0910 0.46%
2017-03-15 0 2.180 2.160 2.180 2.110 2.230 4,102,000 8,703,920 2.1219 1.090 1.080 1.090 1.055 1.115 8,204,000 1.0609 3.81%
2017-03-14 0 2.100 2.100 2.140 2.100 2.180 528,240 1,117,852 2.1162 1.050 1.050 1.070 1.050 1.090 1,056,480 1.0581 -2.33%
2017-03-13 0 2.150 2.130 2.150 2.110 2.230 484,000 1,037,680 2.1440 1.075 1.065 1.075 1.055 1.115 968,000 1.0720 -0.46%
2017-03-10 0 2.160 2.160 2.170 2.160 2.190 14,000 30,360 2.1686 1.080 1.080 1.085 1.080 1.095 28,000 1.0843 0.00%
2017-03-09 0 2.160 2.110 2.160 2.100 2.250 896,400 1,937,664 2.1616 1.080 1.055 1.080 1.050 1.125 1,792,800 1.0808 -0.46%
2017-03-08 0 2.170 2.130 2.180 2.110 2.200 1,075,600 2,324,884 2.1615 1.085 1.065 1.090 1.055 1.100 2,151,200 1.0807 3.33%
2017-03-07 0 2.100 2.080 2.110 2.090 2.270 3,154,816 6,720,782 2.1303 1.050 1.040 1.055 1.045 1.135 6,309,632 1.0652 -7.49%
2017-03-06 0 2.270 2.160 2.300 2.050 2.310 2,006,000 4,396,800 2.1918 1.135 1.080 1.150 1.025 1.155 4,012,000 1.0959 -0.44%
2017-03-03 0 2.280 2.230 2.300 1.990 2.300 1,934,000 4,205,540 2.1745 1.140 1.115 1.150 0.995 1.150 3,868,000 1.0873 12.87%
2017-03-02 0 2.020 1.990 2.020 1.990 2.030 619,656 1,243,041 2.0060 1.010 0.995 1.010 0.995 1.015 1,239,312 1.0030 0.00%
2017-03-01 0 2.020 1.990 2.020 1.990 2.060 1,356,000 2,721,840 2.0073 1.010 0.995 1.010 0.995 1.030 2,712,000 1.0036 -0.98%
2017-02-28 0 2.040 2.020 2.040 2.010 2.070 706,600 1,435,600 2.0317 1.020 1.010 1.020 1.005 1.035 1,413,200 1.0159 -0.49%
2017-02-27 0 2.050 2.010 2.070 1.990 2.100 1,420,780 2,880,020 2.0271 1.025 1.005 1.035 0.995 1.050 2,841,560 1.0135 -1.44%
2017-02-24 0 2.080 2.040 2.080 2.020 2.110 1,334,000 2,750,460 2.0618 1.040 1.020 1.040 1.010 1.055 2,668,000 1.0309 -0.95%
2017-02-23 0 2.100 2.070 2.100 2.050 2.190 2,443,200 5,128,280 2.0990 1.050 1.035 1.050 1.025 1.095 4,886,400 1.0495 -4.11%
2017-02-22 0 2.190 2.170 2.190 2.150 2.300 1,464,000 3,249,740 2.2198 1.095 1.085 1.095 1.075 1.150 2,928,000 1.1099 -0.90%
2017-02-21 0 2.210 2.190 2.210 2.200 2.300 1,212,000 2,680,700 2.2118 1.105 1.095 1.105 1.100 1.150 2,424,000 1.1059 -2.64%
2017-02-20 0 2.270 2.240 2.270 2.250 2.320 742,000 1,691,460 2.2796 1.135 1.120 1.135 1.125 1.160 1,484,000 1.1398 0.44%
2017-02-17 0 2.260 2.200 2.260 2.200 2.360 770,512 1,774,651 2.3032 1.130 1.100 1.130 1.100 1.180 1,541,024 1.1516 -2.16%
2017-02-16 0 2.310 2.240 2.310 2.220 2.340 794,680 1,824,590 2.2960 1.155 1.120 1.155 1.110 1.170 1,589,360 1.1480 1.76%
2017-02-15 0 2.270 2.210 2.270 2.170 2.320 671,760 1,512,612 2.2517 1.135 1.105 1.135 1.085 1.160 1,343,520 1.1259 1.34%
2017-02-14 0 2.240 2.190 2.250 2.110 2.250 862,000 1,856,620 2.1539 1.120 1.095 1.125 1.055 1.125 1,724,000 1.0769 3.23%
2017-02-13 0 2.170 2.160 2.170 2.150 2.260 632,200 1,413,186 2.2353 1.085 1.080 1.085 1.075 1.130 1,264,400 1.1177 0.46%
2017-02-10 0 2.160 2.160 2.200 2.090 2.200 390,040 841,924 2.1586 1.080 1.080 1.100 1.045 1.100 780,080 1.0793 -2.26%
2017-02-09 0 2.210 2.190 2.210 2.190 2.340 1,613,832 3,602,783 2.2324 1.105 1.095 1.105 1.095 1.170 3,227,664 1.1162 -3.91%
2017-02-08 0 2.300 2.260 2.300 2.200 2.410 1,409,600 3,226,680 2.2891 1.150 1.130 1.150 1.100 1.205 2,819,200 1.1445 -0.86%
2017-02-07 0 2.320 2.270 2.320 2.270 2.350 206,000 473,560 2.2988 1.160 1.135 1.160 1.135 1.175 412,000 1.1494 -0.43%
2017-02-06 0 2.330 2.300 2.330 2.280 2.460 1,323,200 3,154,396 2.3839 1.165 1.150 1.165 1.140 1.230 2,646,400 1.1920 1.30%
2017-02-03 0 2.300 2.270 2.300 2.240 2.340 1,614,195 3,701,376 2.2930 1.150 1.135 1.150 1.120 1.170 3,228,390 1.1465 1.32%
2017-02-02 0 2.270 2.240 2.270 2.210 2.360 1,520,000 3,389,180 2.2297 1.135 1.120 1.135 1.105 1.180 3,040,000 1.1149 -3.81%
2017-02-01 0 2.360 2.290 2.360 2.300 2.370 62,000 145,520 2.3471 1.180 1.145 1.180 1.150 1.185 124,000 1.1735 -0.42%
2017-01-27 0 2.370 2.370 2.380 2.370 2.370 16,000 37,920 2.3700 1.185 1.185 1.190 1.185 1.185 32,000 1.1850 -0.42%
2017-01-26 0 2.380 2.340 2.380 2.270 2.390 213,800 495,008 2.3153 1.190 1.170 1.190 1.135 1.195 427,600 1.1576 1.28%
2017-01-25 0 2.350 2.300 2.350 2.290 2.370 1,199,600 2,808,532 2.3412 1.175 1.150 1.175 1.145 1.185 2,399,200 1.1706 0.86%
2017-01-24 0 2.330 2.290 2.330 2.230 2.490 11,268,000 26,781,380 2.3768 1.165 1.145 1.165 1.115 1.245 22,536,000 1.1884 -0.43%
2017-01-23 0 2.340 2.300 2.340 2.290 2.450 525,904 1,238,218 2.3545 1.170 1.150 1.170 1.145 1.225 1,051,808 1.1772 -2.90%
2017-01-20 0 2.410 2.370 2.410 2.380 2.450 562,000 1,360,620 2.4210 1.205 1.185 1.205 1.190 1.225 1,124,000 1.2105 0.84%
2017-01-19 0 2.390 2.370 2.390 2.350 2.470 580,000 1,388,740 2.3944 1.195 1.185 1.195 1.175 1.235 1,160,000 1.1972 -2.05%
2017-01-18 0 2.440 2.410 2.440 2.410 2.570 360,160 890,924 2.4737 1.220 1.205 1.220 1.205 1.285 720,320 1.2368 0.00%
2017-01-17 0 2.440 2.410 2.440 2.400 2.490 322,000 781,640 2.4275 1.220 1.205 1.220 1.200 1.245 644,000 1.2137 1.67%
2017-01-16 0 2.400 2.340 2.400 2.370 2.450 346,000 832,720 2.4067 1.200 1.170 1.200 1.185 1.225 692,000 1.2034 -0.83%
2017-01-13 0 2.420 2.410 2.420 2.410 2.570 2,580,000 6,373,960 2.4705 1.210 1.205 1.210 1.205 1.285 5,160,000 1.2353 -4.72%
2017-01-12 0 2.540 2.490 2.550 2.500 2.610 774,400 1,972,032 2.5465 1.270 1.245 1.275 1.250 1.305 1,548,800 1.2733 0.40%
2017-01-11 0 2.530 2.490 2.530 2.460 2.600 2,633,058 6,604,885 2.5084 1.265 1.245 1.265 1.230 1.300 5,266,116 1.2542 3.27%
2017-01-10 0 2.450 2.390 2.450 2.390 2.500 410,000 1,008,660 2.4601 1.225 1.195 1.225 1.195 1.250 820,000 1.2301 0.41%
2017-01-09 0 2.440 2.440 2.460 2.430 2.500 304,000 749,380 2.4651 1.220 1.220 1.230 1.215 1.250 608,000 1.2325 -1.21%
2017-01-06 0 2.470 2.460 2.470 2.420 2.520 377,520 928,448 2.4593 1.235 1.230 1.235 1.210 1.260 755,040 1.2297 -1.20%
2017-01-05 0 2.500 2.480 2.500 2.480 2.550 582,000 1,445,060 2.4829 1.250 1.240 1.250 1.240 1.275 1,164,000 1.2415 0.00%
2017-01-04 0 2.500 2.470 2.500 2.430 2.510 547,157 1,357,506 2.4810 1.250 1.235 1.250 1.215 1.255 1,094,314 1.2405 0.40%
2017-01-03 0 2.490 2.450 2.490 2.440 2.550 1,536,160 3,795,925 2.4710 1.245 1.225 1.245 1.220 1.275 3,072,320 1.2355 -1.19%
2016-12-30 0 2.520 2.480 2.520 2.470 2.520 2,126,080 5,283,772 2.4852 1.260 1.240 1.260 1.235 1.260 4,252,160 1.2426 1.20%
2016-12-29 0 2.490 2.470 2.490 2.460 2.550 846,720 2,099,128 2.4791 1.245 1.235 1.245 1.230 1.275 1,693,440 1.2396 -2.35%
2016-12-28 0 2.550 2.500 2.570 2.460 2.580 320,000 810,980 2.5343 1.275 1.250 1.285 1.230 1.290 640,000 1.2672 -1.16%
2016-12-23 0 2.580 2.550 2.580 2.550 2.650 445,600 1,152,781 2.5870 1.290 1.275 1.290 1.275 1.325 891,200 1.2935 -1.53%
2016-12-22 0 2.620 2.580 2.620 2.560 2.630 1,586,000 4,112,320 2.5929 1.310 1.290 1.310 1.280 1.315 3,172,000 1.2964 1.16%
2016-12-21 0 2.590 2.560 2.590 2.540 2.690 2,682,000 6,962,120 2.5959 1.295 1.280 1.295 1.270 1.345 5,364,000 1.2979 0.78%
2016-12-20 0 2.570 2.540 2.570 2.540 2.600 1,300,040 3,351,876 2.5783 1.285 1.270 1.285 1.270 1.300 2,600,080 1.2891 0.78%
2016-12-19 0 2.550 2.500 2.550 2.380 2.620 1,706,096 4,285,045 2.5116 1.275 1.250 1.275 1.190 1.310 3,412,192 1.2558 6.69%
2016-12-16 0 2.390 2.370 2.390 2.370 2.430 642,000 1,530,560 2.3840 1.195 1.185 1.195 1.185 1.215 1,284,000 1.1920 -1.24%
2016-12-15 0 2.420 2.390 2.420 2.380 2.450 1,135,200 2,735,000 2.4093 1.210 1.195 1.210 1.190 1.225 2,270,400 1.2046 -1.22%
2016-12-14 0 2.450 2.400 2.450 2.380 2.460 1,185,200 2,871,508 2.4228 1.225 1.200 1.225 1.190 1.230 2,370,400 1.2114 1.24%
2016-12-13 0 2.420 2.420 2.440 2.420 2.460 1,266,640 3,068,043 2.4222 1.210 1.210 1.220 1.210 1.230 2,533,280 1.2111 0.00%
2016-12-12 0 2.420 2.410 2.420 2.390 2.470 338,640 824,750 2.4355 1.210 1.205 1.210 1.195 1.235 677,280 1.2177 -0.82%
2016-12-09 0 2.440 2.400 2.440 2.380 2.460 428,800 1,040,412 2.4263 1.220 1.200 1.220 1.190 1.230 857,600 1.2132 0.83%
2016-12-08 0 2.420 2.410 2.420 2.380 2.450 578,000 1,391,140 2.4068 1.210 1.205 1.210 1.190 1.225 1,156,000 1.2034 0.00%
2016-12-07 0 2.420 2.370 2.420 2.330 2.470 948,120 2,274,022 2.3985 1.210 1.185 1.210 1.165 1.235 1,896,240 1.1992 2.98%
2016-12-06 0 2.350 2.340 2.360 2.260 2.410 912,000 2,105,540 2.3087 1.175 1.170 1.180 1.130 1.205 1,824,000 1.1544 0.00%
2016-12-05 0 2.350 2.320 2.350 2.290 2.420 304,080 707,819 2.3277 1.175 1.160 1.175 1.145 1.210 608,160 1.1639 -1.26%
2016-12-02 0 2.380 2.320 2.380 2.270 2.440 50,480 119,216 2.3616 1.190 1.160 1.190 1.135 1.220 100,960 1.1808 1.28%
2016-12-01 0 2.350 2.290 2.350 2.300 2.470 300,000 704,680 2.3489 1.175 1.145 1.175 1.150 1.235 600,000 1.1745 0.00%
2016-11-30 0 2.350 2.320 2.400 2.320 2.450 486,000 1,141,412 2.3486 1.175 1.160 1.200 1.160 1.225 972,000 1.1743 -2.49%
2016-11-29 0 2.410 2.360 2.410 2.360 2.410 20,000 47,860 2.3930 1.205 1.180 1.205 1.180 1.205 40,000 1.1965 0.00%
2016-11-28 0 2.410 2.390 2.410 2.320 2.440 4,318,000 10,351,120 2.3972 1.205 1.195 1.205 1.160 1.220 8,636,000 1.1986 2.99%
2016-11-25 0 2.340 2.330 2.340 2.260 2.460 884,000 2,080,860 2.3539 1.170 1.165 1.170 1.130 1.230 1,768,000 1.1770 0.43%
2016-11-24 0 2.330 2.320 2.350 2.320 2.480 470,000 1,120,820 2.3847 1.165 1.160 1.175 1.160 1.240 940,000 1.1924 -4.51%
2016-11-23 0 2.440 2.420 2.440 2.340 2.490 678,120 1,643,258 2.4233 1.220 1.210 1.220 1.170 1.245 1,356,240 1.2116 2.52%
2016-11-22 0 2.380 2.360 2.380 2.230 2.410 520,000 1,224,680 2.3552 1.190 1.180 1.190 1.115 1.205 1,040,000 1.1776 0.42%
2016-11-21 0 2.370 2.370 2.390 2.320 2.470 542,000 1,294,920 2.3892 1.185 1.185 1.195 1.160 1.235 1,084,000 1.1946 -1.25%
2016-11-18 0 2.400 2.330 2.390 2.300 2.650 1,855,400 4,531,806 2.4425 1.200 1.165 1.195 1.150 1.325 3,710,800 1.2212 -0.83%
2016-11-17 0 2.420 2.410 2.420 2.170 2.470 6,810,800 15,959,628 2.3433 1.210 1.205 1.210 1.085 1.235 13,621,600 1.1716 15.24%
2016-11-16 0 2.100 2.090 2.110 2.070 2.120 332,000 697,740 2.1016 1.050 1.045 1.055 1.035 1.060 664,000 1.0508 1.45%
2016-11-15 0 2.070 2.030 2.070 2.050 2.220 796,800 1,651,748 2.0730 1.035 1.015 1.035 1.025 1.110 1,593,600 1.0365 -1.90%
2016-11-14 0 2.110 2.120 2.140 2.110 2.260 2,202,800 4,753,260 2.1578 1.055 1.060 1.070 1.055 1.130 4,405,600 1.0789 -1.86%
2016-11-11 0 2.150 2.130 2.160 2.120 2.270 6,800,000 14,551,280 2.1399 1.075 1.065 1.080 1.060 1.135 13,600,000 1.0699 -2.71%
2016-11-10 0 2.210 2.160 2.210 2.100 2.210 1,332,000 2,861,020 2.1479 1.105 1.080 1.105 1.050 1.105 2,664,000 1.0740 5.24%
2016-11-09 0 2.100 2.070 2.100 2.050 2.180 730,800 1,541,248 2.1090 1.050 1.035 1.050 1.025 1.090 1,461,600 1.0545 -4.11%
2016-11-08 0 2.190 2.140 2.190 2.150 2.200 387,520 841,782 2.1722 1.095 1.070 1.095 1.075 1.100 775,040 1.0861 0.46%
2016-11-07 0 2.180 2.140 2.180 2.070 2.240 2,190,000 4,663,180 2.1293 1.090 1.070 1.090 1.035 1.120 4,380,000 1.0647 1.87%
2016-11-04 0 2.140 2.110 2.140 2.070 2.220 1,154,249 2,475,836 2.1450 1.070 1.055 1.070 1.035 1.110 2,308,498 1.0725 -4.89%
2016-11-03 0 2.250 2.220 2.250 2.110 2.300 350,048 769,262 2.1976 1.125 1.110 1.125 1.055 1.150 700,096 1.0988 0.90%
2016-11-02 0 2.230 2.180 2.230 2.100 2.300 1,080,000 2,370,840 2.1952 1.115 1.090 1.115 1.050 1.150 2,160,000 1.0976 3.72%
2016-11-01 0 2.150 2.130 2.190 2.150 2.400 10,570,000 23,866,620 2.2580 1.075 1.065 1.095 1.075 1.200 21,140,000 1.1290 -3.15%
2016-10-31 0 2.220 2.190 2.220 2.150 2.300 1,152,000 2,568,300 2.2294 1.110 1.095 1.110 1.075 1.150 2,304,000 1.1147 -3.06%
2016-10-28 0 2.290 2.260 2.290 1.980 2.340 11,750,408 26,411,344 2.2477 1.145 1.130 1.145 0.990 1.170 23,500,816 1.1238 9.57%
2016-10-27 0 2.090 2.060 2.090 2.020 2.290 1,556,800 3,345,824 2.1492 1.045 1.030 1.045 1.010 1.145 3,113,600 1.0746 -9.91%
2016-10-26 0 2.320 2.260 2.330 2.230 2.500 1,583,200 3,674,294 2.3208 1.160 1.130 1.165 1.115 1.250 3,166,400 1.1604 -3.73%
2016-10-25 0 2.410 2.350 2.420 2.310 2.600 748,000 1,811,280 2.4215 1.205 1.175 1.210 1.155 1.300 1,496,000 1.2107 -7.31%
2016-10-24 0 2.600 2.500 2.600 2.550 2.700 378,000 991,260 2.6224 1.300 1.250 1.300 1.275 1.350 756,000 1.3112 0.39%
2016-10-20 0 2.590 2.570 2.600 2.410 2.620 6,700,414 16,292,713 2.4316 1.295 1.285 1.300 1.205 1.310 13,400,828 1.2158 4.44%
2016-10-19 0 2.480 2.440 2.480 2.400 2.620 584,800 1,458,060 2.4933 1.240 1.220 1.240 1.200 1.310 1,169,600 1.2466 -5.34%
2016-10-18 0 2.620 2.570 2.620 2.570 2.680 204,288 533,594 2.6120 1.310 1.285 1.310 1.285 1.340 408,576 1.3060 0.00%
2016-10-17 0 2.620 2.590 2.630 2.580 2.730 233,600 621,232 2.6594 1.310 1.295 1.315 1.290 1.365 467,200 1.3297 -1.50%
2016-10-14 0 2.660 2.630 2.670 2.590 2.700 390,000 1,024,240 2.6263 1.330 1.315 1.335 1.295 1.350 780,000 1.3131 2.31%
2016-10-13 0 2.600 2.620 2.700 2.570 2.790 1,401,200 3,742,756 2.6711 1.300 1.310 1.350 1.285 1.395 2,802,400 1.3356 -2.62%
2016-10-12 0 2.670 2.660 2.670 2.570 2.800 762,093 2,007,976 2.6348 1.335 1.330 1.335 1.285 1.400 1,524,186 1.3174 -2.91%
2016-10-11 0 2.750 2.700 2.740 2.690 2.800 630,800 1,732,520 2.7465 1.375 1.350 1.370 1.345 1.400 1,261,600 1.3733 -1.08%
2016-10-07 0 2.780 2.760 2.780 2.700 2.800 338,960 934,471 2.7569 1.390 1.380 1.390 1.350 1.400 677,920 1.3784 0.72%
2016-10-06 0 2.760 2.730 2.780 2.640 2.780 853,160 2,310,130 2.7077 1.380 1.365 1.390 1.320 1.390 1,706,320 1.3539 -1.08%
2016-10-05 0 2.790 2.750 2.790 2.750 2.800 198,400 549,240 2.7683 1.395 1.375 1.395 1.375 1.400 396,800 1.3842 -0.36%
2016-10-04 0 2.800 2.770 2.800 2.750 2.830 491,920 1,369,165 2.7833 1.400 1.385 1.400 1.375 1.415 983,840 1.3917 -1.41%
2016-10-03 0 2.840 2.780 2.840 2.780 2.900 677,200 1,939,028 2.8633 1.420 1.390 1.420 1.390 1.450 1,354,400 1.4317 2.53%
2016-09-30 0 2.770 2.730 2.770 2.730 2.810 3,893,600 10,809,228 2.7762 1.385 1.365 1.385 1.365 1.405 7,787,200 1.3881 -0.72%
2016-09-29 0 2.790 2.740 2.790 2.750 2.930 1,767,128 5,004,437 2.8320 1.395 1.370 1.395 1.375 1.465 3,534,256 1.4160 -1.06%
2016-09-28 0 2.820 2.810 2.820 2.550 2.900 3,322,840 9,098,550 2.7382 1.410 1.405 1.410 1.275 1.450 6,645,680 1.3691 10.59%
2016-09-27 0 2.550 2.550 2.560 2.370 2.550 1,574,280 3,927,334 2.4947 1.275 1.275 1.280 1.185 1.275 3,148,560 1.2473 4.94%
2016-09-26 0 2.430 2.390 2.430 2.350 2.450 602,320 1,439,281 2.3896 1.215 1.195 1.215 1.175 1.225 1,204,640 1.1948 0.83%
2016-09-23 0 2.410 2.380 2.420 2.370 2.510 9,516,000 23,138,331 2.4315 1.205 1.190 1.210 1.185 1.255 19,032,000 1.2158 -3.98%
2016-09-22 0 2.510 2.500 2.510 2.390 2.530 2,108,800 5,209,192 2.4702 1.255 1.250 1.255 1.195 1.265 4,217,600 1.2351 2.03%
2016-09-21 0 2.460 2.460 2.480 2.320 2.480 5,392,800 12,846,304 2.3821 1.230 1.230 1.240 1.160 1.240 10,785,600 1.1911 2.93%
2016-09-20 0 2.390 2.340 2.390 2.200 2.530 7,387,869 17,592,744 2.3813 1.195 1.170 1.195 1.100 1.265 14,775,738 1.1907 -3.24%
2016-09-19 0 2.470 2.430 2.470 2.350 2.700 2,958,997 7,336,362 2.4793 1.235 1.215 1.235 1.175 1.350 5,917,994 1.2397 -8.52%
2016-09-15 0 2.700 2.700 2.750 2.670 2.840 2,612,040 7,262,383 2.7803 1.350 1.350 1.375 1.335 1.420 5,224,080 1.3902 0.75%
2016-09-14 0 2.680 2.680 2.700 2.460 2.710 3,742,128 9,810,814 2.6217 1.340 1.340 1.350 1.230 1.355 7,484,256 1.3109 7.63%
2016-09-13 0 2.490 2.470 2.490 2.090 2.520 4,508,656 10,581,729 2.3470 1.245 1.235 1.245 1.045 1.260 9,017,312 1.1735 2.47%
2016-09-12 0 2.430 2.410 2.440 2.180 2.450 2,991,040 7,035,785 2.3523 1.215 1.205 1.220 1.090 1.225 5,982,080 1.1761 7.05%
2016-09-09 0 2.270 2.250 2.280 2.130 2.280 3,271,528 7,251,697 2.2166 1.135 1.125 1.140 1.065 1.140 6,543,056 1.1083 8.10%
2016-09-08 0 2.100 2.090 2.140 1.870 2.150 6,099,617 12,318,615 2.0196 1.050 1.045 1.070 0.935 1.075 12,199,234 1.0098 12.30%
2016-09-07 0 1.870 1.840 1.870 1.770 1.870 1,902,584 3,467,397 1.8225 0.935 0.920 0.935 0.885 0.935 3,805,168 0.9112 6.25%
2016-09-06 0 1.760 1.750 1.770 1.680 1.850 2,502,000 4,458,200 1.7819 0.880 0.875 0.885 0.840 0.925 5,004,000 0.8909 4.14%
2016-09-05 0 1.690 1.650 1.690 1.650 1.720 622,160 1,040,716 1.6727 0.845 0.825 0.845 0.825 0.860 1,244,320 0.8364 -1.17%
2016-09-02 0 1.710 1.700 1.710 1.700 1.740 462,400 787,044 1.7021 0.855 0.850 0.855 0.850 0.870 924,800 0.8510 -0.58%
2016-09-01 0 1.720 1.690 1.720 1.670 1.740 445,360 764,142 1.7158 0.860 0.845 0.860 0.835 0.870 890,720 0.8579 0.58%
2016-08-31 0 1.710 1.690 1.710 1.670 1.740 1,824,640 3,099,940 1.6989 0.855 0.845 0.855 0.835 0.870 3,649,280 0.8495 -0.58%
2016-08-30 0 1.720 1.720 1.730 1.710 1.770 3,539,600 6,099,532 1.7232 0.860 0.860 0.865 0.855 0.885 7,079,200 0.8616 -1.71%
2016-08-29 0 1.750 1.710 1.760 1.680 1.750 887,393 1,530,282 1.7245 0.875 0.855 0.880 0.840 0.875 1,774,786 0.8622 2.34%
2016-08-26 0 1.710 1.670 1.730 1.680 1.760 1,593,600 2,753,008 1.7275 0.855 0.835 0.865 0.840 0.880 3,187,200 0.8638 1.18%
2016-08-25 0 1.690 1.670 1.690 1.660 1.790 3,774,400 6,524,356 1.7286 0.845 0.835 0.845 0.830 0.895 7,548,800 0.8643 1.20%
2016-08-24 0 1.670 1.640 1.670 1.620 1.740 1,303,480 2,203,667 1.6906 0.835 0.820 0.835 0.810 0.870 2,606,960 0.8453 -2.34%
2016-08-23 0 1.710 1.680 1.710 1.630 1.760 1,394,280 2,367,812 1.6982 0.855 0.840 0.855 0.815 0.880 2,788,560 0.8491 -1.16%
2016-08-22 0 1.730 1.710 1.730 1.680 1.760 2,344,800 4,055,296 1.7295 0.865 0.855 0.865 0.840 0.880 4,689,600 0.8647 1.76%
2016-08-19 0 1.700 1.690 1.720 1.660 1.770 2,557,560 4,382,365 1.7135 0.850 0.845 0.860 0.830 0.885 5,115,120 0.8567 0.00%
2016-08-18 0 1.700 1.700 1.730 1.550 1.770 3,385,747 5,676,969 1.6767 0.850 0.850 0.865 0.775 0.885 6,771,494 0.8384 9.68%
2016-08-17 0 1.550 1.540 1.550 1.500 1.630 1,944,840 3,029,660 1.5578 0.775 0.770 0.775 0.750 0.815 3,889,680 0.7789 0.00%
2016-08-16 0 1.550 1.500 1.560 1.290 1.600 3,477,120 4,909,185 1.4119 0.775 0.750 0.780 0.645 0.800 6,954,240 0.7059 20.16%
2016-08-15 0 1.290 1.280 1.290 1.240 1.300 2,768,200 3,535,382 1.2771 0.645 0.640 0.645 0.620 0.650 5,536,400 0.6386 0.00%
2016-08-12 0 1.290 1.250 1.290 1.240 1.490 6,039,760 7,925,464 1.3122 0.645 0.625 0.645 0.620 0.745 12,079,520 0.6561 -7.86%
2016-08-11 0 1.400 1.350 1.400 1.330 1.600 5,494,200 8,043,918 1.4641 0.700 0.675 0.700 0.665 0.800 10,988,400 0.7320 -20.00%
2016-08-10 0 0.175 0.167 0.175 0.153 0.182 23,333,868 3,845,125 0.1648 0.875 0.835 0.875 0.765 0.910 4,666,774 0.8239 2.34%
2016-08-09 0 0.171 0.170 0.175 0.159 0.194 37,728,640 6,506,766 0.1725 0.855 0.850 0.875 0.795 0.970 7,545,728 0.8623 -10.94%
2016-08-08 0 0.192 0.188 0.193 0.178 0.195 28,195,147 5,286,915 0.1875 0.960 0.940 0.965 0.890 0.975 5,639,029 0.9376 4.92%
2016-08-05 0 0.183 0.181 0.184 0.168 0.185 38,697,491 6,839,068 0.1767 0.915 0.905 0.920 0.840 0.925 7,739,498 0.8837 12.96%
2016-08-04 0 0.162 0.162 0.166 0.128 0.173 65,390,074 10,062,349 0.1539 0.810 0.810 0.830 0.640 0.865 13,078,015 0.7694 30.65%
2016-08-03 0 0.124 0.119 0.124 0.117 0.126 18,940,000 2,285,308 0.1207 0.620 0.595 0.620 0.585 0.630 3,788,000 0.6033 4.20%
2016-08-01 0 0.119 0.119 0.120 0.117 0.123 15,304,000 1,828,560 0.1195 0.595 0.595 0.600 0.585 0.615 3,060,800 0.5974 3.48%
2016-07-29 0 0.115 0.115 0.117 0.110 0.128 15,086,920 1,801,060 0.1194 0.575 0.575 0.585 0.550 0.640 3,017,384 0.5969 -6.50%
2016-07-28 0 0.123 0.125 0.128 0.111 0.133 27,033,114 3,406,954 0.1260 0.615 0.625 0.640 0.555 0.665 5,406,623 0.6301 7.89%
2016-07-27 0 0.114 0.114 0.115 0.103 0.115 10,441,674 1,171,382 0.1122 0.570 0.570 0.575 0.515 0.575 2,088,335 0.5609 6.54%
2016-07-26 0 0.107 0.101 0.105 0.105 0.111 4,212,800 457,513 0.1086 0.535 0.505 0.525 0.525 0.555 842,560 0.5430 -1.83%
2016-07-25 0 0.109 0.109 0.110 0.108 0.111 2,650,000 289,402 0.1092 0.545 0.545 0.550 0.540 0.555 530,000 0.5460 0.93%
2016-07-22 0 0.108 0.107 0.111 0.107 0.112 1,688,000 184,320 0.1092 0.540 0.535 0.555 0.535 0.560 337,600 0.5460 -1.82%
2016-07-21 0 0.110 0.109 0.110 0.109 0.116 7,576,400 842,864 0.1112 0.550 0.545 0.550 0.545 0.580 1,515,280 0.5562 -5.17%
2016-07-20 0 0.116 0.114 0.118 0.110 0.117 4,532,000 508,904 0.1123 0.580 0.570 0.590 0.550 0.585 906,400 0.5615 5.45%
2016-07-19 0 0.110 0.107 0.113 0.105 0.110 620,069 66,634 0.1075 0.550 0.535 0.565 0.525 0.550 124,014 0.5373 3.77%
2016-07-18 0 0.106 0.106 0.108 0.106 0.107 2,446,800 260,616 0.1065 0.530 0.530 0.540 0.530 0.535 489,360 0.5326 -3.64%
2016-07-15 0 0.110 0.110 0.111 0.103 0.111 944,000 102,824 0.1089 0.550 0.550 0.555 0.515 0.555 188,800 0.5446 2.80%
2016-07-14 0 0.107 0.108 0.110 0.103 0.110 2,461,600 263,247 0.1069 0.535 0.540 0.550 0.515 0.550 492,320 0.5347 0.00%
2016-07-13 0 0.107 0.107 0.109 0.106 0.107 251,040 26,835 0.1069 0.535 0.535 0.545 0.530 0.535 50,208 0.5345 0.94%
2016-07-12 0 0.106 0.106 0.110 0.104 0.113 1,248,000 134,336 0.1076 0.530 0.530 0.550 0.520 0.565 249,600 0.5382 -4.50%
2016-07-11 0 0.111 0.104 0.111 0.111 0.111 136,000 15,096 0.1110 0.555 0.520 0.555 0.555 0.555 27,200 0.5550 3.74%
2016-07-08 0 0.107 0.106 0.107 0.105 0.107 152,000 16,120 0.1061 0.535 0.530 0.535 0.525 0.535 30,400 0.5303 6.51%
2016-07-07 0 0.106 0.107 0.109 0.104 0.112 5,374,400 580,311 0.1080 0.502 0.507 0.517 0.493 0.531 1,134,138 0.5117 -1.85%
2016-07-06 0 0.108 0.108 0.109 0.105 0.114 3,094,000 334,798 0.1082 0.512 0.512 0.517 0.498 0.540 652,915 0.5128 3.85%
2016-07-05 0 0.104 0.101 0.103 0.101 0.110 11,256,000 1,188,688 0.1056 0.493 0.479 0.488 0.479 0.521 2,375,309 0.5004 4.00%
2016-07-04 0 0.100 0.099 0.105 0.100 0.108 1,952,000 199,792 0.1024 0.474 0.469 0.498 0.474 0.512 411,923 0.4850 -2.91%
2016-06-30 0 0.103 0.103 0.106 - - 4,320 410 0.0949 0.488 0.488 0.502 - - 912 0.4497 0.98%
2016-06-29 0 0.102 0.101 0.105 - - 0 0 - 0.483 0.479 0.498 - - 0 - 0.00%
2016-06-28 0 0.102 0.101 0.102 0.102 0.108 800,000 85,200 0.1065 0.483 0.479 0.483 0.483 0.512 168,821 0.5047 0.99%
2016-06-27 0 0.101 0.101 0.106 0.100 0.100 232,000 23,200 0.1000 0.479 0.479 0.502 0.474 0.474 48,958 0.4739 0.00%
2016-06-24 0 0.101 0.100 0.102 0.100 0.103 4,672,000 471,048 0.1008 0.479 0.474 0.483 0.474 0.488 985,914 0.4778 -0.98%
2016-06-23 0 0.102 0.102 0.106 0.102 0.106 170,000 17,690 0.1041 0.483 0.483 0.502 0.483 0.502 35,874 0.4931 0.99%
2016-06-22 0 0.101 0.101 0.106 0.101 0.108 384,000 40,528 0.1055 0.479 0.479 0.502 0.479 0.512 81,034 0.5001 0.00%
2016-06-21 0 0.101 0.101 0.108 0.101 0.103 552,000 56,328 0.1020 0.479 0.479 0.512 0.479 0.488 116,486 0.4836 -1.94%
2016-06-20 0 0.103 0.103 0.106 0.103 0.106 761,600 80,440 0.1056 0.488 0.488 0.502 0.488 0.502 160,717 0.5005 0.98%
2016-06-17 0 0.102 0.102 0.105 0.102 0.102 424,000 43,248 0.1020 0.483 0.483 0.498 0.483 0.483 89,475 0.4834 -2.86%
2016-06-16 0 0.105 0.102 0.105 0.103 0.105 280,000 28,904 0.1032 0.498 0.483 0.498 0.488 0.498 59,087 0.4892 0.00%
2016-06-15 0 0.105 0.103 0.105 0.104 0.116 5,064,000 550,824 0.1088 0.498 0.488 0.498 0.493 0.550 1,068,636 0.5154 3.96%
2016-06-14 0 0.101 0.101 0.105 0.101 0.105 1,816,000 187,032 0.1030 0.479 0.479 0.498 0.479 0.498 383,223 0.4880 -2.88%
2016-06-13 0 0.104 0.100 0.105 0.100 0.104 2,440,000 247,816 0.1016 0.493 0.474 0.498 0.474 0.493 514,904 0.4813 -0.95%
2016-06-10 0 0.105 0.104 0.108 0.105 0.118 5,244,000 563,032 0.1074 0.498 0.493 0.512 0.498 0.559 1,106,621 0.5088 -5.41%
2016-06-08 0 0.111 0.111 0.113 0.111 0.113 3,584,000 400,312 0.1117 0.526 0.526 0.535 0.526 0.535 756,317 0.5293 -2.63%
2016-06-07 0 0.114 0.112 0.114 0.112 0.118 2,196,800 247,704 0.1128 0.540 0.531 0.540 0.531 0.559 463,582 0.5343 1.79%
2016-06-06 0 0.112 0.112 0.117 0.112 0.120 520,000 62,080 0.1194 0.531 0.531 0.554 0.531 0.569 109,734 0.5657 -6.67%
2016-06-03 0 0.120 0.117 0.121 0.114 0.120 1,408,000 163,320 0.1160 0.569 0.554 0.573 0.540 0.569 297,125 0.5497 -2.44%
2016-06-02 0 0.123 0.119 0.123 0.119 0.126 848,000 104,368 0.1231 0.583 0.564 0.583 0.564 0.597 178,950 0.5832 0.00%
2016-06-01 0 0.123 0.120 0.123 0.121 0.130 1,208,000 147,312 0.1219 0.583 0.569 0.583 0.573 0.616 254,919 0.5779 0.82%
2016-05-31 0 0.122 0.117 0.123 0.120 0.122 1,056,000 127,120 0.1204 0.578 0.554 0.583 0.569 0.578 222,843 0.5704 0.83%
2016-05-30 0 0.121 0.116 0.121 - - 0 0 - 0.573 0.550 0.573 - - 0 - 0.00%
2016-05-27 0 0.121 0.117 0.122 0.120 0.121 1,992,000 239,368 0.1202 0.573 0.554 0.578 0.569 0.573 420,364 0.5694 0.83%
2016-05-26 0 0.120 0.116 0.123 0.112 0.122 23,920,000 2,816,264 0.1177 0.569 0.550 0.583 0.531 0.578 5,047,743 0.5579 3.45%
2016-05-25 0 0.116 0.116 0.119 0.112 0.123 4,976,160 586,337 0.1178 0.550 0.550 0.564 0.531 0.583 1,050,099 0.5584 3.57%
2016-05-24 0 0.112 0.112 0.114 0.112 0.115 2,116,000 241,812 0.1143 0.531 0.531 0.540 0.531 0.545 446,531 0.5415 -4.27%
2016-05-23 0 0.117 0.115 0.117 0.115 0.117 767,669 88,659 0.1155 0.554 0.545 0.554 0.545 0.554 161,998 0.5473 1.74%
2016-05-20 0 0.115 0.115 0.117 0.115 0.119 1,536,000 180,480 0.1175 0.545 0.545 0.554 0.545 0.564 324,136 0.5568 0.00%
2016-05-19 0 0.115 0.115 0.116 0.115 0.117 720,000 83,712 0.1163 0.545 0.545 0.550 0.545 0.554 151,939 0.5510 -2.54%
2016-05-18 0 0.118 0.117 0.120 0.117 0.121 3,384,000 402,504 0.1189 0.559 0.554 0.569 0.554 0.573 714,112 0.5636 -4.07%
2016-05-17 0 0.123 0.119 0.124 0.121 0.123 1,024,000 125,744 0.1228 0.583 0.564 0.588 0.573 0.583 216,091 0.5819 0.00%
2016-05-16 0 0.123 0.122 0.125 0.122 0.123 88,000 10,800 0.1227 0.583 0.578 0.592 0.578 0.583 18,570 0.5816 -2.38%
2016-05-13 0 0.126 0.123 0.128 0.122 0.126 687,200 85,283 0.1241 0.597 0.583 0.607 0.578 0.597 145,017 0.5881 1.61%
2016-05-12 0 0.124 0.124 0.125 0.121 0.125 544,000 66,144 0.1216 0.588 0.588 0.592 0.573 0.592 114,798 0.5762 -1.59%
2016-05-11 0 0.126 0.126 0.128 0.126 0.130 408,000 51,520 0.1263 0.597 0.597 0.607 0.597 0.616 86,099 0.5984 -3.08%
2016-05-10 0 0.130 0.126 0.129 0.120 0.130 864,000 109,840 0.1271 0.616 0.597 0.611 0.569 0.616 182,326 0.6024 2.36%
2016-05-09 0 0.127 0.127 0.130 0.124 0.128 1,240,000 157,776 0.1272 0.602 0.602 0.616 0.588 0.607 261,672 0.6030 -2.31%
2016-05-06 0 0.130 0.126 0.131 0.125 0.138 3,548,000 467,432 0.1317 0.616 0.597 0.621 0.592 0.654 748,720 0.6243 0.00%
2016-05-05 0 0.130 0.130 0.131 0.128 0.135 4,012,000 526,992 0.1314 0.616 0.616 0.621 0.607 0.640 846,636 0.6225 -3.70%
2016-05-04 0 0.135 0.132 0.137 0.120 0.136 7,407,363 932,156 0.1258 0.640 0.626 0.649 0.569 0.644 1,563,146 0.5963 14.41%
2016-05-03 0 0.118 0.118 0.120 0.113 0.120 4,410,000 512,736 0.1163 0.559 0.559 0.569 0.535 0.569 930,625 0.5510 5.36%
2016-04-29 0 0.112 0.112 0.116 0.112 0.113 1,014,400 113,920 0.1123 0.531 0.531 0.550 0.531 0.535 214,065 0.5322 -0.88%
2016-04-28 0 0.113 0.112 0.116 0.112 0.113 1,523,360 171,996 0.1129 0.535 0.531 0.550 0.531 0.535 321,469 0.5350 1.80%
2016-04-27 0 0.111 0.111 0.116 0.111 0.111 582,480 64,616 0.1109 0.526 0.526 0.550 0.526 0.526 122,918 0.5257 -1.77%
2016-04-26 0 0.113 0.112 0.118 0.113 0.113 240,640 27,187 0.1130 0.535 0.531 0.559 0.535 0.535 50,781 0.5354 -2.59%
2016-04-25 0 0.116 0.113 0.118 0.110 0.120 2,152,000 242,104 0.1125 0.550 0.535 0.559 0.521 0.569 454,128 0.5331 1.75%
2016-04-22 0 0.114 0.113 0.118 0.112 0.119 1,048,000 119,704 0.1142 0.540 0.535 0.559 0.531 0.564 221,155 0.5413 0.00%
2016-04-21 0 0.114 0.112 0.114 0.112 0.115 1,112,000 125,832 0.1132 0.540 0.531 0.540 0.531 0.545 234,661 0.5362 1.79%
2016-04-20 0 0.112 0.111 0.112 0.111 0.118 2,536,000 284,488 0.1122 0.531 0.526 0.531 0.526 0.559 535,162 0.5316 -2.61%
2016-04-19 0 0.115 0.112 0.116 0.111 0.115 4,523,200 513,401 0.1135 0.545 0.531 0.550 0.526 0.545 954,513 0.5379 2.68%
2016-04-18 0 0.112 0.112 0.115 0.110 0.120 4,331,920 488,071 0.1127 0.531 0.531 0.545 0.521 0.569 914,148 0.5339 2.75%
2016-04-15 0 0.109 0.109 0.114 0.107 0.112 3,598,400 397,616 0.1105 0.517 0.517 0.540 0.507 0.531 759,356 0.5236 -0.91%
2016-04-14 0 0.110 0.107 0.116 0.107 0.111 2,200,000 242,344 0.1102 0.521 0.507 0.550 0.507 0.526 464,257 0.5220 0.00%
2016-04-13 0 0.110 0.110 0.114 0.110 0.113 1,680,000 186,000 0.1107 0.521 0.521 0.540 0.521 0.535 354,524 0.5246 -4.35%
2016-04-12 0 0.115 0.108 0.115 0.108 0.116 2,230,000 251,280 0.1127 0.545 0.512 0.545 0.512 0.550 470,588 0.5340 -0.86%
2016-04-11 0 0.116 0.114 0.117 0.114 0.116 632,000 72,480 0.1147 0.550 0.540 0.554 0.540 0.550 133,368 0.5435 0.00%
2016-04-08 0 0.116 0.114 0.116 0.114 0.116 592,000 67,896 0.1147 0.550 0.540 0.550 0.540 0.550 124,927 0.5435 0.00%
2016-04-07 0 0.116 0.116 0.117 0.116 0.120 382,400 44,364 0.1160 0.550 0.550 0.554 0.550 0.569 80,696 0.5498 -3.33%
2016-04-06 0 0.120 0.116 0.120 0.114 0.120 1,191,552 141,188 0.1185 0.569 0.550 0.569 0.540 0.569 251,448 0.5615 5.26%
2016-04-05 0 0.114 0.114 0.117 0.114 0.114 113,600 12,936 0.1139 0.540 0.540 0.554 0.540 0.540 23,973 0.5396 -3.39%
2016-04-01 0 0.118 0.114 0.118 0.116 0.118 936,000 108,928 0.1164 0.559 0.540 0.559 0.550 0.559 197,520 0.5515 -0.84%
2016-03-31 0 0.119 0.117 0.119 0.117 0.126 108,800 12,785 0.1175 0.564 0.554 0.564 0.554 0.597 22,960 0.5568 0.85%
2016-03-30 0 0.118 0.118 0.122 0.117 0.118 184,000 21,568 0.1172 0.559 0.559 0.578 0.554 0.559 38,829 0.5555 -4.84%
2016-03-29 0 0.124 0.121 0.124 0.125 0.128 488,000 61,120 0.1252 0.588 0.573 0.588 0.592 0.607 102,981 0.5935 1.64%
2016-03-24 0 0.122 0.118 0.123 0.120 0.128 1,339,200 164,600 0.1229 0.578 0.559 0.583 0.569 0.607 282,606 0.5824 0.00%
2016-03-23 0 0.122 0.117 0.124 0.113 0.126 6,958,400 855,080 0.1229 0.578 0.554 0.588 0.535 0.597 1,468,404 0.5823 5.17%
2016-03-22 0 0.116 0.114 0.118 0.110 0.119 3,879,834 439,726 0.1133 0.550 0.540 0.559 0.521 0.564 818,746 0.5371 -0.85%
2016-03-21 0 0.117 0.112 0.118 0.110 0.120 2,305,520 258,134 0.1120 0.554 0.531 0.559 0.521 0.569 486,525 0.5306 4.46%
2016-03-18 0 0.112 0.112 0.115 0.112 0.120 658,000 76,180 0.1158 0.531 0.531 0.545 0.531 0.569 138,855 0.5486 -1.75%
2016-03-17 0 0.114 0.112 0.115 0.110 0.118 1,954,868 218,401 0.1117 0.540 0.531 0.545 0.521 0.559 412,528 0.5294 0.00%
2016-03-16 0 0.114 0.114 0.119 0.110 0.123 380,000 43,552 0.1146 0.540 0.540 0.564 0.521 0.583 80,190 0.5431 -2.56%
2016-03-15 0 0.117 0.116 0.117 0.113 0.126 5,664,000 670,712 0.1184 0.554 0.550 0.554 0.535 0.597 1,195,251 0.5611 -10.00%
2016-03-14 0 0.130 0.126 0.130 0.120 0.148 37,399,200 5,045,737 0.1349 0.616 0.597 0.616 0.569 0.701 7,892,205 0.6393 -15.03%
2016-03-11 0 0.153 0.151 0.153 0.158 0.158 8,000 1,264 0.1580 0.725 0.716 0.725 0.749 0.749 1,688 0.7487 -1.29%
2016-03-10 0 0.155 0.152 0.158 - - 0 0 - 0.735 0.720 0.749 - - 0 - 0.00%
2016-03-09 0 0.155 0.155 0.164 0.155 0.158 38,376 5,975 0.1557 0.735 0.735 0.777 0.735 0.749 8,098 0.7378 -4.32%
2016-03-08 0 0.162 0.157 0.166 0.158 0.162 1,048,000 168,192 0.1605 0.768 0.744 0.787 0.749 0.768 221,155 0.7605 2.53%
2016-03-07 0 0.158 0.155 0.158 0.153 0.158 36,000 5,552 0.1542 0.749 0.735 0.749 0.725 0.749 7,597 0.7308 0.00%
2016-03-04 0 0.158 0.154 0.159 0.158 0.160 1,440,000 228,240 0.1585 0.749 0.730 0.753 0.749 0.758 303,877 0.7511 0.00%
2016-03-03 0 0.158 0.158 0.159 0.150 0.160 2,603,520 405,306 0.1557 0.749 0.749 0.753 0.711 0.758 549,410 0.7377 2.60%
2016-03-02 0 0.154 0.154 0.155 0.150 0.168 8,296,050 1,279,775 0.1543 0.730 0.730 0.735 0.711 0.796 1,750,683 0.7310 2.67%
2016-03-01 0 0.150 0.150 0.152 0.149 0.160 4,579,200 694,384 0.1516 0.711 0.711 0.720 0.706 0.758 966,330 0.7186 -1.96%
2016-02-29 0 0.153 0.150 0.153 0.150 0.164 688,000 105,848 0.1538 0.725 0.711 0.725 0.711 0.777 145,186 0.7291 0.00%
2016-02-26 0 0.153 0.150 0.154 0.155 0.158 616,000 95,952 0.1558 0.725 0.711 0.730 0.735 0.749 129,992 0.7381 -2.55%
2016-02-25 0 0.157 0.149 0.157 0.145 0.158 992,000 152,768 0.1540 0.744 0.706 0.744 0.687 0.749 209,338 0.7298 -0.63%
2016-02-24 0 0.158 0.151 0.158 0.150 0.169 3,544,000 548,656 0.1548 0.749 0.716 0.749 0.711 0.801 747,876 0.7336 1.94%
2016-02-23 0 0.155 0.152 0.155 0.145 0.160 2,944,000 449,160 0.1526 0.735 0.720 0.735 0.687 0.758 621,261 0.7230 0.00%
2016-02-22 0 0.155 0.152 0.155 0.152 0.174 12,497,800 2,035,022 0.1628 0.735 0.720 0.735 0.720 0.825 2,637,361 0.7716 -3.12%
2016-02-19 0 0.160 0.156 0.160 0.154 0.160 1,352,000 209,104 0.1547 0.758 0.739 0.758 0.730 0.758 285,307 0.7329 3.90%
2016-02-18 0 0.154 0.150 0.157 0.146 0.155 408,000 62,376 0.1529 0.730 0.711 0.744 0.692 0.735 86,099 0.7245 0.65%
2016-02-17 0 0.153 0.153 0.160 0.133 0.160 3,752,000 576,856 0.1537 0.725 0.725 0.758 0.630 0.758 791,770 0.7286 4.08%
2016-02-16 0 0.147 0.147 0.148 0.143 0.176 786,320 118,433 0.1506 0.697 0.697 0.701 0.678 0.834 165,934 0.7137 -6.96%
2016-02-15 0 0.158 0.153 0.158 0.150 0.158 3,168,000 487,232 0.1538 0.749 0.725 0.749 0.711 0.749 668,530 0.7288 3.27%
2016-02-12 0 0.153 0.149 0.153 0.149 0.153 560,800 84,016 0.1498 0.725 0.706 0.725 0.706 0.725 118,343 0.7099 -4.37%
2016-02-11 0 0.160 0.154 0.160 0.152 0.178 624,000 96,984 0.1554 0.758 0.730 0.758 0.720 0.843 131,680 0.7365 -5.33%
2016-02-05 0 0.169 0.152 0.174 - - 0 0 - 0.801 0.720 0.825 - - 0 - 0.00%
2016-02-04 0 0.169 0.161 0.170 0.161 0.170 88,000 14,344 0.1630 0.801 0.763 0.806 0.763 0.806 18,570 0.7724 4.97%
2016-02-03 0 0.161 0.152 0.161 0.152 0.165 392,000 60,656 0.1547 0.763 0.720 0.763 0.720 0.782 82,722 0.7332 1.90%
2016-02-02 0 0.158 0.155 0.158 0.155 0.170 1,112,000 175,672 0.1580 0.749 0.735 0.749 0.735 0.806 234,661 0.7486 -8.14%
2016-02-01 0 0.172 0.158 0.172 0.175 0.175 8,000 1,400 0.1750 0.815 0.749 0.815 0.829 0.829 1,688 0.8293 -1.15%
2016-01-29 0 0.174 0.163 0.174 0.166 0.174 376,000 62,544 0.1663 0.825 0.772 0.825 0.787 0.825 79,346 0.7882 1.16%
2016-01-28 0 0.172 0.157 0.173 0.158 0.173 1,736,000 285,808 0.1646 0.815 0.744 0.820 0.749 0.820 366,341 0.7802 -1.15%
2016-01-27 0 0.174 0.164 0.174 0.168 0.175 1,256,000 213,480 0.1700 0.825 0.777 0.825 0.796 0.829 265,049 0.8054 -5.43%
2016-01-26 0 0.184 0.172 0.185 0.162 0.184 1,104,000 185,112 0.1677 0.872 0.815 0.877 0.768 0.872 232,973 0.7946 5.14%
2016-01-25 0 0.175 0.167 0.175 0.175 0.183 40,000 7,232 0.1808 0.829 0.791 0.829 0.829 0.867 8,441 0.8568 -2.78%
2016-01-22 0 0.180 0.170 0.180 0.163 0.182 224,000 37,592 0.1678 0.853 0.806 0.853 0.772 0.862 47,270 0.7953 0.00%
2016-01-21 0 0.180 0.166 0.180 - - 0 0 - 0.853 0.787 0.853 - - 0 - -2.17%
2016-01-20 0 0.184 0.168 0.184 - - 0 0 - 0.872 0.796 0.872 - - 0 - 0.00%
2016-01-19 0 0.184 0.176 0.184 0.175 0.190 144,000 25,760 0.1789 0.872 0.834 0.872 0.829 0.900 30,388 0.8477 8.24%
2016-01-18 0 0.170 0.168 0.170 0.166 0.177 360,000 61,224 0.1701 0.806 0.796 0.806 0.787 0.839 75,969 0.8059 -5.56%
2016-01-15 0 0.180 0.177 0.180 0.172 0.180 379,200 66,064 0.1742 0.853 0.839 0.853 0.815 0.853 80,021 0.8256 -2.70%
2016-01-14 0 0.185 0.180 0.185 0.175 0.190 2,024,000 373,456 0.1845 0.877 0.853 0.877 0.829 0.900 427,117 0.8744 -1.07%
2016-01-13 0 0.187 0.177 0.187 0.179 0.187 840,000 152,688 0.1818 0.886 0.839 0.886 0.848 0.886 177,262 0.8614 3.31%
2016-01-12 0 0.181 0.178 0.181 0.172 0.184 552,000 99,360 0.1800 0.858 0.843 0.858 0.815 0.872 116,486 0.8530 -2.16%
2016-01-11 0 0.185 0.175 0.185 0.177 0.185 600,000 110,608 0.1843 0.877 0.829 0.877 0.839 0.877 126,616 0.8736 -2.12%
2016-01-08 0 0.189 0.188 0.189 0.169 0.195 3,857,200 701,630 0.1819 0.896 0.891 0.896 0.801 0.924 813,970 0.8620 8.00%
2016-01-07 0 0.175 0.170 0.175 0.170 0.182 32,000 5,576 0.1743 0.829 0.806 0.829 0.806 0.862 6,753 0.8257 -2.78%
2016-01-06 0 0.180 0.184 0.185 0.161 0.185 316,000 55,504 0.1756 0.853 0.872 0.877 0.763 0.877 66,684 0.8323 4.65%
2016-01-05 0 0.172 0.172 0.180 0.172 0.180 56,000 9,776 0.1746 0.815 0.815 0.853 0.815 0.853 11,817 0.8273 -5.49%
2016-01-04 0 0.182 0.169 0.182 - - 0 0 - 0.862 0.801 0.862 - - 0 - 0.00%
2015-12-31 0 0.182 0.178 0.182 0.175 0.184 328,000 58,520 0.1784 0.862 0.843 0.862 0.829 0.872 69,217 0.8455 2.82%
2015-12-30 0 0.177 0.177 0.184 0.177 0.177 16,000 2,832 0.1770 0.839 0.839 0.872 0.839 0.839 3,376 0.8388 -2.75%
2015-12-29 0 0.182 0.178 0.182 0.176 0.183 184,000 32,864 0.1786 0.862 0.843 0.862 0.834 0.867 38,829 0.8464 0.55%
2015-12-28 0 0.181 0.179 0.181 0.178 0.190 1,184,000 217,904 0.1840 0.858 0.848 0.858 0.843 0.900 249,855 0.8721 -1.63%
2015-12-24 0 0.184 0.177 0.184 0.172 0.186 112,000 19,416 0.1734 0.872 0.839 0.872 0.815 0.881 23,635 0.8215 0.55%
2015-12-23 0 0.183 0.177 0.183 0.177 0.183 393,573 70,891 0.1801 0.867 0.839 0.867 0.839 0.867 83,054 0.8536 1.10%
2015-12-22 0 0.181 0.175 0.181 0.170 0.182 705,600 122,760 0.1740 0.858 0.829 0.858 0.806 0.862 148,900 0.8244 3.43%
2015-12-21 0 0.175 0.172 0.178 0.172 0.178 288,000 49,968 0.1735 0.829 0.815 0.843 0.815 0.843 60,775 0.8222 -2.23%
2015-12-18 0 0.179 0.171 0.179 0.181 0.183 35,200 6,339 0.1801 0.848 0.810 0.848 0.858 0.867 7,428 0.8534 1.70%
2015-12-17 0 0.176 0.170 0.178 0.170 0.186 296,040 52,390 0.1770 0.834 0.806 0.843 0.806 0.881 62,472 0.8386 -2.22%
2015-12-16 0 0.180 0.176 0.180 0.176 0.189 4,992,000 917,224 0.1837 0.853 0.834 0.853 0.834 0.896 1,053,442 0.8707 2.27%
2015-12-15 0 0.176 0.170 0.176 0.160 0.180 3,177,280 542,163 0.1706 0.834 0.806 0.834 0.758 0.853 670,489 0.8086 3.53%
2015-12-14 0 0.170 0.165 0.170 - - 160 24 0.1500 0.806 0.782 0.806 - - 34 0.7108 0.00%
2015-12-11 0 0.170 0.169 0.170 0.162 0.170 24,000 3,976 0.1657 0.806 0.801 0.806 0.768 0.806 5,065 0.7851 -0.58%
2015-12-10 0 0.171 0.167 0.175 - - 0 0 - 0.810 0.791 0.829 - - 0 - 0.00%
2015-12-09 0 0.171 0.167 0.171 - - 0 0 - 0.810 0.791 0.810 - - 0 - -1.16%
2015-12-08 0 0.173 0.166 0.173 0.165 0.173 624,000 105,032 0.1683 0.820 0.787 0.820 0.782 0.820 131,680 0.7976 -1.14%
2015-12-07 0 0.175 0.171 0.175 0.165 0.176 1,068,800 180,980 0.1693 0.829 0.810 0.829 0.782 0.834 225,545 0.8024 2.94%
2015-12-04 0 0.170 0.166 0.173 0.170 0.173 208,000 35,544 0.1709 0.806 0.787 0.820 0.806 0.820 43,893 0.8098 0.59%
2015-12-03 0 0.169 0.169 0.171 0.166 0.172 435,200 73,633 0.1692 0.801 0.801 0.810 0.787 0.815 91,839 0.8018 -2.31%
2015-12-02 0 0.173 0.168 0.178 0.173 0.173 72,000 12,456 0.1730 0.820 0.796 0.843 0.820 0.820 15,194 0.8198 -1.14%
2015-12-01 0 0.175 0.162 0.174 0.162 0.179 146,240 24,363 0.1666 0.829 0.768 0.825 0.768 0.848 30,860 0.7895 4.79%
2015-11-30 0 0.167 0.161 0.167 0.167 0.167 48,000 8,016 0.1670 0.791 0.763 0.791 0.791 0.791 10,129 0.7914 0.00%
2015-11-27 0 0.167 0.162 0.168 0.161 0.169 1,336,000 219,184 0.1641 0.791 0.768 0.796 0.763 0.801 281,931 0.7774 -2.34%
2015-11-26 0 0.171 0.169 0.174 - - 520,000 88,920 0.1710 0.810 0.801 0.825 - - 109,734 0.8103 0.00%
2015-11-25 0 0.171 0.169 0.171 0.171 0.171 216,000 36,936 0.1710 0.810 0.801 0.810 0.810 0.810 45,582 0.8103 -1.72%
2015-11-24 0 0.174 0.163 0.174 0.174 0.180 1,200,000 194,440 0.1620 0.825 0.772 0.825 0.825 0.853 253,231 0.7678 1.16%
2015-11-23 0 0.172 0.165 0.172 0.170 0.173 456,000 78,504 0.1722 0.815 0.782 0.815 0.806 0.820 96,228 0.8158 0.00%
2015-11-20 0 0.172 0.168 0.172 0.170 0.173 232,000 39,736 0.1713 0.815 0.796 0.815 0.806 0.820 48,958 0.8116 1.18%
2015-11-19 0 0.170 0.170 0.172 0.170 0.171 344,000 58,520 0.1701 0.806 0.806 0.815 0.806 0.810 72,593 0.8061 -2.30%
2015-11-18 0 0.174 0.170 0.174 0.170 0.174 1,112,000 190,592 0.1714 0.825 0.806 0.825 0.806 0.825 234,661 0.8122 -0.57%
2015-11-17 0 0.175 0.170 0.175 0.171 0.176 379,200 65,824 0.1736 0.829 0.806 0.829 0.810 0.834 80,021 0.8226 -1.13%
2015-11-16 0 0.177 0.169 0.177 0.169 0.177 872,000 149,408 0.1713 0.839 0.801 0.839 0.801 0.839 184,015 0.8119 0.00%
2015-11-13 0 0.177 0.171 0.177 0.170 0.179 600,000 102,720 0.1712 0.839 0.810 0.839 0.806 0.848 126,616 0.8113 -0.56%
2015-11-12 0 0.178 0.172 0.178 0.172 0.178 302,917 52,653 0.1738 0.843 0.815 0.843 0.815 0.843 63,923 0.8237 -0.56%
2015-11-11 0 0.179 0.178 0.179 0.176 0.184 1,672,000 300,632 0.1798 0.848 0.843 0.848 0.834 0.872 352,836 0.8520 1.13%
2015-11-10 0 0.177 0.173 0.177 0.173 0.184 288,000 51,024 0.1772 0.839 0.820 0.839 0.820 0.872 60,775 0.8395 0.00%
2015-11-09 0 0.177 0.174 0.177 0.175 0.182 1,500,800 268,008 0.1786 0.839 0.825 0.839 0.829 0.862 316,708 0.8462 -0.56%
2015-11-06 0 0.178 0.172 0.178 0.176 0.180 192,000 33,824 0.1762 0.843 0.815 0.843 0.834 0.853 40,517 0.8348 1.71%
2015-11-05 0 0.175 0.175 0.178 0.174 0.181 223,600 39,318 0.1758 0.829 0.829 0.843 0.825 0.858 47,185 0.8333 0.57%
2015-11-04 0 0.174 0.171 0.177 0.171 0.178 704,000 122,072 0.1734 0.825 0.810 0.839 0.810 0.843 148,562 0.8217 0.00%
2015-11-03 0 0.174 0.174 0.178 0.170 0.171 64,000 10,888 0.1701 0.825 0.825 0.843 0.806 0.810 13,506 0.8062 1.75%
2015-11-02 0 0.171 0.171 0.176 0.171 0.171 712,000 121,752 0.1710 0.810 0.810 0.834 0.810 0.810 150,251 0.8103 -2.84%
2015-10-30 0 0.176 0.172 0.178 0.172 0.176 682,000 118,778 0.1742 0.834 0.815 0.843 0.815 0.834 143,920 0.8253 -1.12%
2015-10-29 0 0.178 0.174 0.179 0.178 0.180 136,000 24,448 0.1798 0.843 0.825 0.848 0.843 0.853 28,700 0.8519 2.30%
2015-10-28 0 0.174 0.174 0.180 0.171 0.176 576,000 100,672 0.1748 0.825 0.825 0.853 0.810 0.834 121,551 0.8282 -5.95%
2015-10-27 0 0.185 0.182 0.185 0.171 0.185 1,172,880 205,878 0.1755 0.877 0.862 0.877 0.810 0.877 247,508 0.8318 5.71%
2015-10-26 0 0.175 0.175 0.179 0.175 0.175 75,200 13,137 0.1747 0.829 0.829 0.848 0.829 0.829 15,869 0.8278 0.00%
2015-10-23 0 0.175 0.175 0.181 0.172 0.186 602,800 108,481 0.1800 0.829 0.829 0.858 0.815 0.881 127,206 0.8528 -1.69%
2015-10-22 0 0.178 0.176 0.178 0.170 0.178 544,000 94,736 0.1741 0.843 0.834 0.843 0.806 0.843 114,798 0.8252 1.71%
2015-10-20 0 0.175 0.175 0.178 0.172 0.175 144,000 24,864 0.1727 0.829 0.829 0.843 0.815 0.829 30,388 0.8182 -1.13%
2015-10-19 0 0.177 0.173 0.179 0.173 0.174 120,000 20,800 0.1733 0.839 0.820 0.848 0.820 0.825 25,323 0.8214 -1.12%
2015-10-16 0 0.179 0.179 0.182 0.178 0.182 320,000 58,000 0.1813 0.848 0.848 0.862 0.843 0.862 67,528 0.8589 -0.56%
2015-10-15 0 0.180 0.178 0.180 0.176 0.188 1,040,000 187,664 0.1804 0.853 0.843 0.853 0.834 0.891 219,467 0.8551 2.27%
2015-10-14 0 0.176 0.177 0.180 0.172 0.176 545,600 95,761 0.1755 0.834 0.839 0.853 0.815 0.834 115,136 0.8317 -3.30%
2015-10-13 0 0.182 0.178 0.182 0.177 0.182 416,000 74,216 0.1784 0.862 0.843 0.862 0.839 0.862 87,787 0.8454 -1.62%
2015-10-12 0 0.185 0.180 0.185 0.175 0.185 1,496,000 266,864 0.1784 0.877 0.853 0.877 0.829 0.877 315,695 0.8453 1.09%
2015-10-09 0 0.183 0.176 0.183 0.175 0.186 944,000 170,280 0.1804 0.867 0.834 0.867 0.829 0.881 199,209 0.8548 -0.54%
2015-10-08 0 0.184 0.176 0.184 0.160 0.186 2,008,080 353,054 0.1758 0.872 0.834 0.872 0.758 0.881 423,757 0.8332 0.55%
2015-10-07 0 0.183 0.180 0.183 0.180 0.185 1,803,600 326,485 0.1810 0.867 0.853 0.867 0.853 0.877 380,607 0.8578 -1.61%
2015-10-06 0 0.186 0.180 0.186 0.179 0.188 2,024,000 369,752 0.1827 0.881 0.853 0.881 0.848 0.891 427,117 0.8657 -1.06%
2015-10-05 0 0.188 0.185 0.190 0.180 0.215 29,984,000 5,888,496 0.1964 0.891 0.877 0.900 0.853 1.019 6,327,405 0.9306 -5.05%
2015-10-02 0 0.198 0.191 0.198 0.189 0.198 1,232,000 236,640 0.1921 0.938 0.905 0.938 0.896 0.938 259,984 0.9102 -0.50%
2015-09-30 0 0.199 0.191 0.199 0.187 0.204 5,152,000 1,022,064 0.1984 0.943 0.905 0.943 0.886 0.967 1,087,206 0.9401 -0.50%
2015-09-29 0 0.200 0.190 0.200 0.187 0.200 528,000 100,904 0.1911 0.948 0.900 0.948 0.886 0.948 111,422 0.9056 0.00%
2015-09-25 0 0.200 0.193 0.200 0.195 0.210 4,960,000 1,026,800 0.2070 0.948 0.915 0.948 0.924 0.995 1,046,689 0.9810 0.50%
2015-09-24 0 0.199 0.198 0.199 0.184 0.201 6,176,000 1,184,592 0.1918 0.943 0.938 0.943 0.872 0.952 1,303,297 0.9089 -0.50%
2015-09-23 0 0.200 0.199 0.200 0.190 0.208 2,088,000 411,416 0.1970 0.948 0.943 0.948 0.900 0.986 440,622 0.9337 -2.44%
2015-09-22 0 0.205 0.200 0.204 0.194 0.233 21,465,600 4,561,020 0.2125 0.971 0.948 0.967 0.919 1.104 4,529,800 1.0069 -8.89%
2015-09-21 0 0.225 0.223 0.225 0.214 0.225 8,072,000 1,780,024 0.2205 1.066 1.057 1.066 1.014 1.066 1,703,402 1.0450 -1.75%
2015-09-18 0 0.229 0.225 0.229 0.222 0.255 22,108,800 5,086,113 0.2300 1.085 1.066 1.085 1.052 1.208 4,665,532 1.0901 -6.91%
2015-09-17 0 0.246 0.242 0.246 0.230 0.290 26,915,200 6,846,008 0.2544 1.166 1.147 1.166 1.090 1.374 5,679,808 1.2053 -5.38%
2015-09-16 0 0.260 0.255 0.260 0.236 0.270 15,290,000 3,903,364 0.2553 1.232 1.208 1.232 1.118 1.279 3,226,588 1.2097 10.17%
2015-09-15 0 0.236 0.235 0.248 0.235 0.250 1,320,000 321,392 0.2435 1.118 1.114 1.175 1.114 1.185 278,554 1.1538 -2.07%
2015-09-14 0 0.241 0.241 0.242 0.230 0.250 2,352,000 571,064 0.2428 1.142 1.142 1.147 1.090 1.185 496,333 1.1506 2.55%
2015-09-11 0 0.235 0.235 0.246 0.230 0.260 7,024,280 1,743,693 0.2482 1.114 1.114 1.166 1.090 1.232 1,482,306 1.1763 3.98%
2015-09-10 0 0.226 0.226 0.239 0.225 0.243 1,330,000 312,232 0.2348 1.071 1.071 1.133 1.066 1.152 280,665 1.1125 -7.00%
2015-09-09 0 0.243 0.243 0.249 0.238 0.250 3,700,800 910,752 0.2461 1.152 1.152 1.180 1.128 1.185 780,965 1.1662 3.40%
2015-09-08 0 0.235 0.235 0.246 0.220 0.270 7,318,842 1,743,189 0.2382 1.114 1.114 1.166 1.043 1.279 1,544,466 1.1287 -6.00%
2015-09-07 0 0.250 0.222 0.250 0.220 0.250 5,208,000 1,194,552 0.2294 1.185 1.052 1.185 1.043 1.185 1,099,024 1.0869 8.70%
2015-09-04 0 0.230 0.209 0.230 0.191 0.230 6,518,000 1,311,816 0.2013 1.090 0.990 1.090 0.905 1.090 1,375,468 0.9537 12.20%
2015-09-02 0 0.205 0.192 0.205 0.190 0.205 2,064,000 404,856 0.1962 0.971 0.910 0.971 0.900 0.971 435,558 0.9295 4.59%
2015-09-01 0 0.196 0.196 0.200 0.196 0.200 944,000 185,944 0.1970 0.929 0.929 0.948 0.929 0.948 199,209 0.9334 -4.39%
2015-08-31 0 0.205 0.205 0.210 0.205 0.210 149,480 30,638 0.2050 0.971 0.971 0.995 0.971 0.995 31,544 0.9713 -4.21%
2015-08-28 0 0.214 0.213 0.214 0.195 0.222 3,805,600 806,412 0.2119 1.014 1.009 1.014 0.924 1.052 803,081 1.0041 10.88%
2015-08-27 0 0.193 0.193 0.202 0.178 0.203 928,000 178,632 0.1925 0.915 0.915 0.957 0.843 0.962 195,832 0.9122 1.05%
2015-08-26 0 0.191 0.185 0.191 0.161 0.200 2,040,000 384,008 0.1882 0.905 0.877 0.905 0.763 0.948 430,493 0.8920 11.05%
2015-08-25 0 0.172 0.172 0.180 0.162 0.196 4,144,000 741,048 0.1788 0.815 0.815 0.853 0.768 0.929 874,492 0.8474 2.99%
2015-08-24 0 0.167 0.167 0.190 0.147 0.190 5,713,200 779,562 0.1364 0.791 0.791 0.900 0.697 0.900 1,205,634 0.6466 -14.80%
2015-08-21 0 0.196 0.191 0.196 0.187 0.196 720,000 135,520 0.1882 0.929 0.905 0.929 0.886 0.929 151,939 0.8919 -1.01%
2015-08-20 0 0.198 0.198 0.200 0.190 0.198 1,296,000 251,016 0.1937 0.938 0.938 0.948 0.900 0.938 273,490 0.9178 -1.00%
2015-08-19 0 0.200 0.200 0.204 0.200 0.206 2,371,200 479,878 0.2024 0.948 0.948 0.967 0.948 0.976 500,385 0.9590 -4.31%
2015-08-18 0 0.209 0.210 0.218 0.208 0.230 1,227,200 267,368 0.2179 0.990 0.995 1.033 0.986 1.090 258,971 1.0324 -1.88%
2015-08-17 0 0.213 0.213 0.230 0.213 0.238 3,840,000 887,792 0.2312 1.009 1.009 1.090 1.009 1.128 810,340 1.0956 -8.19%
2015-08-14 0 0.232 0.230 0.232 0.230 0.248 4,700,373 1,134,619 0.2414 1.099 1.090 1.099 1.090 1.175 991,901 1.1439 3.11%
2015-08-13 0 0.225 0.219 0.226 0.200 0.230 7,146,240 1,604,164 0.2245 1.066 1.038 1.071 0.948 1.090 1,508,043 1.0637 12.50%
2015-08-12 0 0.200 0.200 0.220 0.198 0.223 2,834,000 610,440 0.2154 0.948 0.948 1.043 0.938 1.057 598,048 1.0207 -3.85%
2015-08-11 0 0.208 0.201 0.212 0.196 0.214 2,840,000 586,112 0.2064 0.986 0.952 1.005 0.929 1.014 599,314 0.9780 6.67%
2015-08-10 0 0.195 0.195 0.210 0.194 0.220 4,480,000 955,224 0.2132 0.924 0.924 0.995 0.919 1.043 945,397 1.0104 2.63%
2015-08-07 0 0.190 0.190 0.205 0.183 0.205 3,136,000 613,456 0.1956 0.900 0.900 0.971 0.867 0.971 661,778 0.9270 1.60%
2015-08-06 0 0.187 0.187 0.193 0.178 0.199 2,200,000 418,696 0.1903 0.886 0.886 0.915 0.843 0.943 464,257 0.9019 -0.53%
2015-08-05 0 0.188 0.188 0.191 0.183 0.192 2,312,000 435,584 0.1884 0.891 0.891 0.905 0.867 0.910 487,892 0.8928 2.73%
2015-08-04 0 0.183 0.183 0.190 0.181 0.190 2,048,000 381,648 0.1864 0.867 0.867 0.900 0.858 0.900 432,181 0.8831 0.55%
2015-08-03 0 0.182 0.182 0.188 0.181 0.193 1,348,000 251,276 0.1864 0.862 0.862 0.891 0.858 0.915 284,463 0.8833 -5.21%
2015-07-31 0 0.192 0.192 0.197 0.181 0.204 1,321,600 249,048 0.1884 0.910 0.910 0.934 0.858 0.967 278,892 0.8930 0.52%
2015-07-30 0 0.191 0.191 0.197 0.191 0.196 1,736,000 337,896 0.1946 0.905 0.905 0.934 0.905 0.929 366,341 0.9224 -0.52%
2015-07-29 0 0.192 0.192 0.194 0.190 0.207 5,688,000 1,100,368 0.1935 0.910 0.910 0.919 0.900 0.981 1,200,316 0.9167 1.05%
2015-07-28 0 0.190 0.190 0.202 0.187 0.200 3,586,960 696,723 0.1942 0.900 0.900 0.957 0.886 0.948 756,942 0.9204 0.53%
2015-07-27 0 0.189 0.186 0.189 0.185 0.201 4,096,000 781,280 0.1907 0.896 0.881 0.896 0.877 0.952 864,363 0.9039 -5.97%
2015-07-24 0 0.201 0.196 0.202 0.191 0.210 1,668,800 332,872 0.1995 0.952 0.929 0.957 0.905 0.995 352,160 0.9452 -0.99%
2015-07-23 0 0.203 0.203 0.207 0.201 0.215 3,064,000 628,976 0.2053 0.962 0.962 0.981 0.952 1.019 646,584 0.9728 1.00%
2015-07-22 0 0.201 0.196 0.202 0.180 0.201 2,760,000 540,880 0.1960 0.952 0.929 0.957 0.853 0.952 582,432 0.9287 11.67%
2015-07-21 0 0.180 0.180 0.197 0.175 0.182 1,608,000 282,784 0.1759 0.853 0.853 0.934 0.829 0.862 339,330 0.8334 2.86%
2015-07-20 0 0.175 0.172 0.180 0.175 0.175 1,000,000 175,000 0.1750 0.829 0.815 0.853 0.829 0.829 211,026 0.8293 -5.41%
2015-07-17 0 0.185 0.185 0.192 0.180 0.192 1,012,800 189,561 0.1872 0.877 0.877 0.910 0.853 0.910 213,727 0.8869 1.65%
2015-07-16 0 0.182 0.182 0.185 0.171 0.186 2,110,400 383,011 0.1815 0.862 0.862 0.877 0.810 0.881 445,349 0.8600 7.06%
2015-07-15 0 0.170 0.170 0.175 0.168 0.173 1,324,800 224,248 0.1693 0.806 0.806 0.829 0.796 0.820 279,567 0.8021 3.66%
2015-07-14 0 0.164 0.164 0.175 0.150 0.179 5,924,917 959,633 0.1620 0.777 0.777 0.829 0.711 0.848 1,250,312 0.7675 -2.38%
2015-07-13 0 0.168 0.166 0.188 0.168 0.188 2,880,000 506,280 0.1758 0.796 0.787 0.891 0.796 0.891 607,755 0.8330 -3.45%
2015-07-10 0 0.174 0.165 0.174 0.143 0.180 5,827,200 949,632 0.1630 0.825 0.782 0.825 0.678 0.853 1,229,691 0.7723 27.94%
2015-07-09 0 0.136 0.136 0.147 0.111 0.170 7,489,600 997,216 0.1331 0.644 0.644 0.697 0.526 0.806 1,580,501 0.6309 24.77%
2015-07-08 0 0.109 0.109 0.110 0.100 0.130 7,982,979 855,290 0.1071 0.517 0.517 0.521 0.474 0.616 1,684,616 0.5077 -18.05%
2015-07-07 0 0.133 0.133 0.139 0.130 0.168 3,272,000 480,688 0.1469 0.630 0.630 0.659 0.616 0.796 690,477 0.6962 -14.74%
2015-07-06 0 0.156 0.152 0.156 0.150 0.187 4,368,000 696,336 0.1594 0.739 0.720 0.739 0.711 0.886 921,762 0.7554 -18.32%
2015-07-03 0 0.191 0.191 0.196 0.188 0.202 1,624,000 312,384 0.1924 0.905 0.905 0.929 0.891 0.957 342,706 0.9115 -9.91%
2015-07-02 0 0.212 0.205 0.212 0.202 0.217 169,341 35,020 0.2068 1.005 0.971 1.005 0.957 1.028 35,735 0.9800 3.41%
2015-06-30 0 0.205 0.205 0.214 0.200 0.215 272,000 56,728 0.2086 0.971 0.971 1.014 0.948 1.019 57,399 0.9883 -4.65%
2015-06-29 0 0.215 0.204 0.215 0.202 0.216 1,704,000 354,728 0.2082 1.019 0.967 1.019 0.957 1.024 359,588 0.9865 -1.83%
2015-06-26 0 0.219 0.217 0.220 0.216 0.223 1,174,640 257,455 0.2192 1.038 1.028 1.043 1.024 1.057 247,880 1.0386 -1.79%
2015-06-25 0 0.223 0.218 0.226 0.216 0.223 76,800 16,993 0.2213 1.057 1.033 1.071 1.024 1.057 16,207 1.0485 2.29%
2015-06-24 0 0.218 0.219 0.225 0.213 0.217 1,128,000 243,192 0.2156 1.033 1.038 1.066 1.009 1.028 238,037 1.0217 -0.91%
2015-06-23 0 0.220 0.216 0.226 0.218 0.229 2,984,000 657,760 0.2204 1.043 1.024 1.071 1.033 1.085 629,702 1.0446 0.46%
2015-06-22 0 0.219 0.217 0.225 0.216 0.226 1,522,940 333,598 0.2190 1.038 1.028 1.066 1.024 1.071 321,380 1.0380 -4.78%
2015-06-19 0 0.230 0.221 0.231 0.220 0.240 2,024,800 464,804 0.2296 1.090 1.047 1.095 1.043 1.137 427,286 1.0878 4.07%
2015-06-18 0 0.221 0.221 0.225 0.221 0.226 640,000 142,424 0.2225 1.047 1.047 1.066 1.047 1.071 135,057 1.0545 -2.21%
2015-06-17 0 0.226 0.222 0.228 0.217 0.226 608,000 135,432 0.2228 1.071 1.052 1.080 1.028 1.071 128,304 1.0556 -2.59%
2015-06-16 0 0.232 0.225 0.232 0.225 0.234 1,069,760 244,337 0.2284 1.099 1.066 1.099 1.066 1.109 225,747 1.0823 0.43%
2015-06-15 0 0.231 0.230 0.234 0.229 0.240 1,376,000 323,520 0.2351 1.095 1.090 1.109 1.085 1.137 290,372 1.1142 -2.12%
2015-06-12 0 0.236 0.236 0.238 0.216 0.236 2,784,000 646,744 0.2323 1.118 1.118 1.128 1.024 1.118 587,496 1.1008 0.43%
2015-06-11 0 0.235 0.234 0.235 0.230 0.249 4,856,000 1,148,184 0.2364 1.114 1.109 1.114 1.090 1.180 1,024,742 1.1205 -6.00%
2015-06-10 0 0.250 0.246 0.250 0.246 0.265 3,200,483 801,348 0.2504 1.185 1.166 1.185 1.166 1.256 675,385 1.1865 -1.96%
2015-06-09 0 0.255 0.250 0.260 0.240 0.285 5,760,000 1,475,264 0.2561 1.208 1.185 1.232 1.137 1.351 1,215,510 1.2137 -10.53%
2015-06-08 0 0.285 0.280 0.285 0.280 0.300 3,683,200 1,047,184 0.2843 1.351 1.327 1.351 1.327 1.422 777,251 1.3473 5.56%
2015-06-05 0 0.270 0.265 0.270 0.265 0.280 1,624,000 439,960 0.2709 1.279 1.256 1.279 1.256 1.327 342,706 1.2838 -1.82%
2015-06-04 0 0.275 0.260 0.275 0.255 0.280 3,699,650 986,056 0.2665 1.303 1.232 1.303 1.208 1.327 780,722 1.2630 1.85%
2015-06-03 0 0.270 0.265 0.275 0.265 0.280 4,036,800 1,109,248 0.2748 1.279 1.256 1.303 1.256 1.327 851,870 1.3021 -5.26%
2015-06-02 0 0.285 0.280 0.285 0.275 0.315 17,850,986 5,206,288 0.2917 1.351 1.327 1.351 1.303 1.493 3,767,023 1.3821 7.55%
2015-06-01 0 0.265 0.270 0.275 0.255 0.270 5,172,400 1,352,140 0.2614 1.256 1.279 1.303 1.208 1.279 1,091,511 1.2388 3.92%
2015-05-29 0 0.255 0.250 0.255 0.245 0.280 18,238,000 4,638,544 0.2543 1.208 1.185 1.208 1.161 1.327 3,848,693 1.2052 -8.93%
2015-05-28 1 - - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2015-05-27 0 0.280 0.280 0.285 0.246 0.300 26,970,560 7,477,432 0.2772 1.327 1.327 1.351 1.166 1.422 5,691,490 1.3138 12.00%
2015-05-26 0 0.250 0.250 0.255 0.231 0.255 9,601,200 2,340,611 0.2438 1.185 1.185 1.208 1.095 1.208 2,026,103 1.1552 7.76%
2015-05-22 0 0.232 0.228 0.236 0.224 0.244 3,426,800 793,322 0.2315 1.099 1.080 1.118 1.061 1.156 723,144 1.0970 2.65%
2015-05-21 0 0.226 0.223 0.232 0.209 0.239 7,523,200 1,675,433 0.2227 1.071 1.057 1.099 0.990 1.133 1,587,591 1.0553 8.13%
2015-05-20 0 0.209 0.206 0.210 0.205 0.215 5,160,640 1,080,224 0.2093 0.990 0.976 0.995 0.971 1.019 1,089,029 0.9919 0.00%
2015-05-19 0 0.209 0.206 0.212 0.205 0.225 5,422,400 1,156,865 0.2133 0.990 0.976 1.005 0.971 1.066 1,144,268 1.0110 -7.11%
2015-05-18 0 0.225 0.219 0.229 0.214 0.233 10,617,859 2,352,543 0.2216 1.066 1.038 1.085 1.014 1.104 2,240,645 1.0499 -2.17%
2015-05-15 0 0.230 0.217 0.230 0.211 0.234 5,420,160 1,198,826 0.2212 1.090 1.028 1.090 1.000 1.109 1,143,795 1.0481 2.68%
2015-05-14 0 0.224 0.219 0.225 0.214 0.233 4,888,000 1,084,256 0.2218 1.061 1.038 1.066 1.014 1.104 1,031,495 1.0511 6.16%
2015-05-13 0 0.211 0.211 0.215 0.200 0.225 6,864,000 1,461,528 0.2129 1.000 1.000 1.019 0.948 1.066 1,448,483 1.0090 -5.38%
2015-05-12 0 0.223 0.223 0.225 0.220 0.249 2,728,000 613,272 0.2248 1.057 1.057 1.066 1.043 1.180 575,679 1.0653 -5.91%
2015-05-11 0 0.237 0.233 0.237 0.225 0.249 5,552,000 1,311,744 0.2363 1.123 1.104 1.123 1.066 1.180 1,171,617 1.1196 0.42%
2015-05-08 0 0.236 0.233 0.239 0.228 0.240 1,342,640 313,250 0.2333 1.118 1.104 1.133 1.080 1.137 283,332 1.1056 4.89%
2015-05-07 0 0.225 0.225 0.228 0.225 0.245 1,972,400 460,794 0.2336 1.066 1.066 1.080 1.066 1.161 416,228 1.1071 -7.41%
2015-05-06 0 0.243 0.241 0.247 0.240 0.255 8,165,600 2,021,912 0.2476 1.152 1.142 1.170 1.137 1.208 1,723,154 1.1734 1.67%
2015-05-05 0 0.239 0.225 0.240 0.225 0.255 6,236,000 1,469,952 0.2357 1.133 1.066 1.137 1.066 1.208 1,315,958 1.1170 2.14%
2015-05-04 0 0.234 0.231 0.236 0.218 0.238 4,804,000 1,092,036 0.2273 1.109 1.095 1.118 1.033 1.128 1,013,769 1.0772 4.46%
2015-04-30 0 0.224 0.224 0.230 0.223 0.234 3,284,000 750,654 0.2286 1.061 1.061 1.090 1.057 1.109 693,009 1.0832 -4.27%
2015-04-29 0 0.234 0.230 0.234 0.216 0.246 8,678,400 2,004,163 0.2309 1.109 1.090 1.109 1.024 1.166 1,831,368 1.0944 8.33%
2015-04-28 0 0.216 0.214 0.218 0.199 0.222 6,584,000 1,399,160 0.2125 1.024 1.014 1.033 0.943 1.052 1,389,395 1.0070 9.64%
2015-04-27 0 0.197 0.197 0.199 0.190 0.204 2,880,000 565,480 0.1963 0.934 0.934 0.943 0.900 0.967 607,755 0.9304 1.03%
2015-04-24 0 0.195 0.195 0.198 0.184 0.208 4,784,000 925,832 0.1935 0.924 0.924 0.938 0.872 0.986 1,009,549 0.9171 -4.41%
2015-04-23 0 0.204 0.204 0.206 0.187 0.219 11,472,800 2,356,604 0.2054 0.967 0.967 0.976 0.886 1.038 2,421,059 0.9734 10.87%
2015-04-22 0 0.184 0.182 0.184 0.170 0.187 3,629,760 662,299 0.1825 0.872 0.862 0.872 0.806 0.886 765,974 0.8646 6.98%
2015-04-21 0 0.172 0.172 0.178 0.172 0.180 1,068,000 187,274 0.1754 0.815 0.815 0.843 0.815 0.853 225,376 0.8309 -1.71%
2015-04-20 0 0.175 0.175 0.179 0.175 0.181 744,000 133,192 0.1790 0.829 0.829 0.848 0.829 0.858 157,003 0.8483 -4.37%
2015-04-17 0 0.183 0.181 0.183 0.177 0.183 5,277,600 956,044 0.1812 0.867 0.858 0.867 0.839 0.867 1,113,711 0.8584 1.67%
2015-04-16 0 0.180 0.175 0.180 0.167 0.186 2,413,920 432,341 0.1791 0.853 0.829 0.853 0.791 0.881 509,400 0.8487 5.26%
2015-04-15 0 0.171 0.171 0.173 0.166 0.177 3,684,000 631,988 0.1715 0.810 0.810 0.820 0.787 0.839 777,420 0.8129 -4.47%
2015-04-14 0 0.179 0.179 0.180 0.168 0.190 9,014,478 1,619,644 0.1797 0.848 0.848 0.853 0.796 0.900 1,902,290 0.8514 6.55%
2015-04-13 0 0.168 0.167 0.170 0.160 0.173 4,028,000 670,388 0.1664 0.796 0.791 0.806 0.758 0.820 850,013 0.7887 1.20%
2015-04-10 0 0.166 0.163 0.166 0.153 0.166 1,848,000 292,416 0.1582 0.787 0.772 0.787 0.725 0.787 389,976 0.7498 2.47%
2015-04-09 0 0.162 0.162 0.168 0.160 0.172 2,451,200 402,288 0.1641 0.768 0.768 0.796 0.758 0.815 517,267 0.7777 -4.71%
2015-04-08 0 0.170 0.166 0.169 0.166 0.180 4,528,747 773,444 0.1708 0.806 0.787 0.801 0.787 0.853 955,684 0.8093 6.25%
2015-04-02 0 0.160 0.151 0.160 0.148 0.162 5,952,000 903,304 0.1518 0.758 0.716 0.758 0.701 0.768 1,256,027 0.7192 11.89%
2015-04-01 0 0.143 0.143 0.146 0.140 0.152 3,355,600 486,072 0.1449 0.678 0.678 0.692 0.663 0.720 708,119 0.6864 -1.38%
2015-03-31 0 0.145 0.143 0.148 0.140 0.149 22,475,200 3,311,864 0.1474 0.687 0.678 0.701 0.663 0.706 4,742,852 0.6983 -4.61%
2015-03-30 0 0.152 0.148 0.153 0.150 0.152 304,000 45,632 0.1501 0.720 0.701 0.725 0.711 0.720 64,152 0.7113 2.70%
2015-03-27 0 0.148 0.145 0.150 0.145 0.151 1,160,000 170,088 0.1466 0.701 0.687 0.711 0.687 0.716 244,790 0.6948 -3.90%
2015-03-26 0 0.154 0.148 0.155 0.147 0.157 3,304,000 502,320 0.1520 0.730 0.701 0.735 0.697 0.744 697,230 0.7205 0.65%
2015-03-25 0 0.153 0.153 0.157 0.152 0.166 2,398,946 376,279 0.1569 0.725 0.725 0.744 0.720 0.787 506,240 0.7433 -5.56%
2015-03-24 0 0.162 0.162 0.166 0.153 0.166 328,000 53,376 0.1627 0.768 0.768 0.787 0.725 0.787 69,217 0.7711 2.53%
2015-03-23 0 0.158 0.158 0.164 0.157 0.164 2,688,000 427,080 0.1589 0.749 0.749 0.777 0.744 0.777 567,238 0.7529 1.94%
2015-03-20 0 0.155 0.155 0.165 0.155 0.169 2,697,600 433,352 0.1606 0.735 0.735 0.782 0.735 0.801 569,264 0.7612 -8.82%
2015-03-19 0 0.170 0.162 0.175 0.165 0.170 296,000 50,160 0.1695 0.806 0.768 0.829 0.782 0.806 62,464 0.8030 -1.16%
2015-03-18 0 0.172 0.165 0.173 0.170 0.173 228,800 39,092 0.1709 0.815 0.782 0.820 0.806 0.820 48,283 0.8096 -2.82%
2015-03-17 0 0.177 0.171 0.179 0.170 0.177 1,304,000 226,520 0.1737 0.839 0.810 0.848 0.806 0.839 275,178 0.8232 -1.67%
2015-03-16 0 0.180 0.174 0.180 0.170 0.180 624,000 109,192 0.1750 0.853 0.825 0.853 0.806 0.853 131,680 0.8292 1.12%
2015-03-13 0 0.178 0.178 0.184 0.175 0.188 1,536,000 275,656 0.1795 0.843 0.843 0.872 0.829 0.891 324,136 0.8504 1.71%
2015-03-12 0 0.175 0.173 0.178 0.175 0.179 1,586,977 280,986 0.1771 0.829 0.820 0.843 0.829 0.848 334,893 0.8390 1.74%
2015-03-11 0 0.172 0.169 0.173 0.162 0.173 320,000 54,392 0.1700 0.815 0.801 0.820 0.768 0.820 67,528 0.8055 4.24%
2015-03-10 0 0.165 0.162 0.169 0.161 0.167 1,380,800 230,912 0.1672 0.782 0.768 0.801 0.763 0.791 291,385 0.7925 5.10%
2015-03-09 0 0.157 0.156 0.167 0.152 0.167 360,000 56,120 0.1559 0.744 0.739 0.791 0.720 0.791 75,969 0.7387 -3.09%
2015-03-06 0 0.162 0.162 0.170 0.161 0.161 32,000 5,152 0.1610 0.768 0.768 0.806 0.763 0.763 6,753 0.7629 -1.82%
2015-03-05 0 0.165 0.165 0.168 0.165 0.166 598,000 98,818 0.1652 0.782 0.782 0.796 0.782 0.787 126,194 0.7831 -4.07%
2015-03-04 0 0.172 0.163 0.175 0.169 0.172 40,050 6,791 0.1696 0.815 0.772 0.829 0.801 0.815 8,452 0.8035 0.58%
2015-03-03 0 0.171 0.167 0.172 0.166 0.177 1,574,000 265,322 0.1686 0.810 0.791 0.815 0.787 0.839 332,155 0.7988 -3.93%
2015-03-02 0 0.178 0.172 0.178 0.166 0.184 3,647,360 637,040 0.1747 0.843 0.815 0.843 0.787 0.872 769,688 0.8277 7.88%
2015-02-27 0 0.165 0.161 0.166 0.155 0.172 1,416,000 223,984 0.1582 0.782 0.763 0.787 0.735 0.815 298,813 0.7496 -1.20%
2015-02-26 0 0.167 0.166 0.171 0.167 0.172 344,000 58,392 0.1697 0.791 0.787 0.810 0.791 0.815 72,593 0.8044 0.60%
2015-02-25 0 0.166 0.162 0.166 0.167 0.168 368,000 61,624 0.1675 0.787 0.768 0.787 0.791 0.796 77,658 0.7935 -2.35%
2015-02-24 0 0.170 0.160 0.170 0.156 0.170 1,310,400 212,728 0.1623 0.806 0.758 0.806 0.739 0.806 276,529 0.7693 -0.58%
2015-02-23 0 0.171 0.167 0.172 0.156 0.172 1,256,000 204,392 0.1627 0.810 0.791 0.815 0.739 0.815 265,049 0.7711 3.01%
2015-02-18 0 0.166 0.166 0.174 0.162 0.174 110,000 18,136 0.1649 0.787 0.787 0.825 0.768 0.825 23,213 0.7813 -4.60%
2015-02-17 0 0.174 0.165 0.175 0.161 0.174 467,200 79,641 0.1705 0.825 0.782 0.829 0.763 0.825 98,591 0.8078 0.58%
2015-02-16 0 0.173 0.161 0.173 0.161 0.176 1,456,000 239,856 0.1647 0.820 0.763 0.820 0.763 0.834 307,254 0.7806 -2.81%
2015-02-13 0 0.178 0.170 0.178 0.172 0.180 208,000 36,664 0.1763 0.843 0.806 0.843 0.815 0.853 43,893 0.8353 -1.66%
2015-02-12 0 0.181 0.167 0.181 0.180 0.181 48,000 8,648 0.1802 0.858 0.791 0.858 0.853 0.858 10,129 0.8538 -1.09%
2015-02-11 0 0.183 0.172 0.184 0.176 0.183 320,000 56,528 0.1767 0.867 0.815 0.872 0.834 0.867 67,528 0.8371 2.23%
2015-02-10 0 0.179 0.166 0.179 0.180 0.187 104,000 18,776 0.1805 0.848 0.787 0.848 0.853 0.886 21,947 0.8555 1.70%
2015-02-09 0 0.176 0.172 0.179 0.169 0.176 68,800 11,880 0.1727 0.834 0.815 0.848 0.801 0.834 14,519 0.8183 -4.35%
2015-02-06 0 0.184 0.173 0.184 0.185 0.189 320,000 59,120 0.1848 0.872 0.820 0.872 0.877 0.896 67,528 0.8755 2.22%
2015-02-05 0 0.180 0.176 0.186 0.180 0.189 552,800 100,448 0.1817 0.853 0.834 0.881 0.853 0.896 116,655 0.8611 -0.55%
2015-02-04 0 0.181 0.180 0.181 0.180 0.183 1,176,000 213,136 0.1812 0.858 0.853 0.858 0.853 0.867 248,167 0.8588 -3.72%
2015-02-03 0 0.188 0.182 0.190 0.180 0.203 1,368,000 252,296 0.1844 0.891 0.862 0.900 0.853 0.962 288,684 0.8740 1.08%
2015-02-02 0 0.186 0.181 0.186 0.184 0.186 360,000 66,320 0.1842 0.881 0.858 0.881 0.872 0.881 75,969 0.8730 -3.12%
2015-01-30 0 0.192 0.191 0.192 0.172 0.195 784,000 140,488 0.1792 0.910 0.905 0.910 0.815 0.924 165,444 0.8492 6.08%
2015-01-29 0 0.181 0.181 0.188 0.180 0.181 171,920 30,917 0.1798 0.858 0.858 0.891 0.853 0.858 36,280 0.8522 -3.72%
2015-01-28 0 0.188 0.188 0.196 0.180 0.196 280,000 52,320 0.1869 0.891 0.891 0.929 0.853 0.929 59,087 0.8855 -2.59%
2015-01-27 0 0.193 0.190 0.191 0.182 0.205 2,396,501 471,658 0.1968 0.915 0.900 0.905 0.862 0.971 505,724 0.9326 0.00%
2015-01-26 0 0.193 0.191 0.192 0.159 0.210 9,048,800 1,739,936 0.1923 0.915 0.905 0.910 0.753 0.995 1,909,532 0.9112 21.38%
2015-01-23 0 0.159 0.155 0.160 0.145 0.160 2,113,600 325,888 0.1542 0.753 0.735 0.758 0.687 0.758 446,025 0.7307 3.25%
2015-01-22 0 0.154 0.153 0.154 0.153 0.162 3,648,000 566,832 0.1554 0.730 0.725 0.730 0.725 0.768 769,823 0.7363 -5.52%
2015-01-21 0 0.163 0.163 0.170 0.163 0.186 5,518,400 947,784 0.1717 0.772 0.772 0.806 0.772 0.881 1,164,526 0.8139 -12.83%
2015-01-20 0 0.187 0.187 0.190 0.185 0.189 1,188,800 220,672 0.1856 0.886 0.886 0.900 0.877 0.896 250,868 0.8796 -1.06%
2015-01-19 0 0.189 0.188 0.190 0.188 0.195 1,294,880 245,414 0.1895 0.896 0.891 0.900 0.891 0.924 273,253 0.8981 -3.08%
2015-01-16 0 0.195 0.195 0.198 0.190 0.200 2,497,600 485,449 0.1944 0.924 0.924 0.938 0.900 0.948 527,059 0.9211 -2.99%
2015-01-15 0 0.201 0.202 0.203 0.200 0.213 2,392,000 484,640 0.2026 0.952 0.957 0.962 0.948 1.009 504,774 0.9601 -3.37%
2015-01-14 0 0.208 0.208 0.213 0.207 0.218 2,088,000 436,480 0.2090 0.986 0.986 1.009 0.981 1.033 440,622 0.9906 -2.35%
2015-01-13 0 0.213 0.212 0.213 0.208 0.216 1,744,000 369,728 0.2120 1.009 1.005 1.009 0.986 1.024 368,029 1.0046 0.47%
2015-01-12 0 0.212 0.212 0.214 0.206 0.260 9,392,000 2,086,040 0.2221 1.005 1.005 1.014 0.976 1.232 1,981,957 1.0525 -16.86%
2015-01-09 0 0.255 0.246 0.255 0.239 0.300 19,636,320 4,961,614 0.2527 1.208 1.166 1.208 1.133 1.422 4,143,775 1.1974 16.44%
2015-01-08 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 1.038 - - - - 0 - 0.00%
2014-12-02 0 0.219 0.219 0.224 0.217 0.226 872,000 189,520 0.2173 1.038 1.038 1.061 1.028 1.071 184,015 1.0299 2.34%
2014-12-01 0 0.214 0.214 0.224 0.214 0.228 328,000 72,480 0.2210 1.014 1.014 1.061 1.014 1.080 69,217 1.0471 -6.14%
2014-11-28 0 0.228 0.225 0.236 0.228 0.237 1,059,200 247,473 0.2336 1.080 1.066 1.118 1.080 1.123 223,519 1.1072 -2.56%
2014-11-27 0 0.234 0.233 0.235 0.232 0.245 2,104,000 497,032 0.2362 1.109 1.104 1.114 1.099 1.161 443,999 1.1194 0.00%
2014-11-26 0 0.234 0.233 0.234 0.212 0.235 3,062,400 697,800 0.2279 1.109 1.104 1.109 1.005 1.114 646,246 1.0798 10.38%
2014-11-25 0 0.212 0.209 0.212 0.212 0.218 120,000 25,648 0.2137 1.005 0.990 1.005 1.005 1.033 25,323 1.0128 -0.47%
2014-11-24 0 0.213 0.210 0.213 0.213 0.214 451,200 96,211 0.2132 1.009 0.995 1.009 1.009 1.014 95,215 1.0105 0.00%
2014-11-21 0 0.213 0.210 0.214 0.210 0.214 193,600 41,307 0.2134 1.009 0.995 1.014 0.995 1.014 40,855 1.0111 0.00%
2014-11-20 0 0.213 0.208 0.215 0.208 0.215 152,000 32,160 0.2116 1.009 0.986 1.019 0.986 1.019 32,076 1.0026 -0.93%
2014-11-19 0 0.215 0.208 0.215 0.208 0.218 398,400 84,360 0.2117 1.019 0.986 1.019 0.986 1.033 84,073 1.0034 1.42%
2014-11-18 0 0.212 0.207 0.212 0.208 0.219 446,000 94,674 0.2123 1.005 0.981 1.005 0.986 1.038 94,118 1.0059 -3.20%
2014-11-17 0 0.219 0.211 0.219 0.219 0.219 307,440 67,292 0.2189 1.038 1.000 1.038 1.038 1.038 64,878 1.0372 2.34%
2014-11-14 0 0.214 0.214 0.219 0.213 0.215 448,000 96,064 0.2144 1.014 1.014 1.038 1.009 1.019 94,540 1.0161 2.39%
2014-11-13 0 0.209 0.209 0.214 0.208 0.209 83,200 17,249 0.2073 0.990 0.990 1.014 0.986 0.990 17,557 0.9824 1.46%
2014-11-12 0 0.206 0.206 0.210 0.206 0.206 140,800 28,985 0.2059 0.976 0.976 0.995 0.976 0.976 29,712 0.9755 -0.96%
2014-11-11 0 0.208 0.208 0.213 0.205 0.207 217,600 45,016 0.2069 0.986 0.986 1.009 0.971 0.981 45,919 0.9803 0.00%
2014-11-10 0 0.208 0.208 0.215 0.206 0.210 52,000 10,728 0.2063 0.986 0.986 1.019 0.976 0.995 10,973 0.9776 -3.70%
2014-11-07 0 0.216 0.213 0.216 0.209 0.217 675,200 145,201 0.2150 1.024 1.009 1.024 0.990 1.028 142,485 1.0191 4.35%
2014-11-06 0 0.207 0.207 0.216 0.200 0.219 988,800 209,907 0.2123 0.981 0.981 1.024 0.948 1.038 208,663 1.0060 -1.90%
2014-11-05 0 0.211 0.211 0.213 0.210 0.213 1,104,000 234,904 0.2128 1.000 1.000 1.009 0.995 1.009 232,973 1.0083 -0.94%
2014-11-04 0 0.213 0.213 0.215 0.213 0.216 203,600 43,422 0.2133 1.009 1.009 1.019 1.009 1.024 42,965 1.0106 0.00%
2014-11-03 0 0.213 0.213 0.215 0.213 0.215 200,000 42,824 0.2141 1.009 1.009 1.019 1.009 1.019 42,205 1.0147 -0.93%
2014-10-31 0 0.215 0.213 0.215 0.212 0.219 283,920 60,858 0.2143 1.019 1.009 1.019 1.005 1.038 59,915 1.0157 -1.83%
2014-10-30 0 0.219 0.213 0.220 0.213 0.219 568,000 121,032 0.2131 1.038 1.009 1.043 1.009 1.038 119,863 1.0098 1.86%
2014-10-29 0 0.215 0.213 0.217 0.213 0.220 1,211,200 261,190 0.2156 1.019 1.009 1.028 1.009 1.043 255,595 1.0219 -5.29%
2014-10-28 0 0.227 0.216 0.228 0.215 0.227 1,203,520 263,628 0.2190 1.076 1.024 1.080 1.019 1.076 253,974 1.0380 4.13%
2014-10-27 0 0.218 0.216 0.218 0.216 0.218 158,400 34,384 0.2171 1.033 1.024 1.033 1.024 1.033 33,427 1.0286 -2.24%
2014-10-24 0 0.223 0.221 0.223 0.221 0.225 944,000 209,264 0.2217 1.057 1.047 1.057 1.047 1.066 199,209 1.0505 0.00%
2014-10-23 0 0.223 0.223 0.227 0.223 0.228 488,000 110,040 0.2255 1.057 1.057 1.076 1.057 1.080 102,981 1.0685 -1.33%
2014-10-22 0 0.226 0.226 0.228 0.226 0.231 656,800 149,972 0.2283 1.071 1.071 1.080 1.071 1.095 138,602 1.0820 1.35%
2014-10-21 0 0.223 0.223 0.230 0.220 0.230 699,200 156,572 0.2239 1.057 1.057 1.090 1.043 1.090 147,549 1.0611 -3.88%
2014-10-20 0 0.232 0.223 0.233 0.216 0.235 1,238,400 279,392 0.2256 1.099 1.057 1.104 1.024 1.114 261,335 1.0691 1.31%
2014-10-17 0 0.229 0.229 0.238 0.226 0.241 1,024,000 238,792 0.2332 1.085 1.085 1.128 1.071 1.142 216,091 1.1051 0.00%
2014-10-16 0 0.229 0.222 0.235 0.214 0.237 744,000 170,856 0.2296 1.085 1.052 1.114 1.014 1.123 157,003 1.0882 -4.18%
2014-10-15 0 0.239 0.221 0.239 0.240 0.240 48,000 11,520 0.2400 1.133 1.047 1.133 1.137 1.137 10,129 1.1373 3.02%
2014-10-14 0 0.232 0.229 0.233 0.230 0.243 896,000 208,424 0.2326 1.099 1.085 1.104 1.090 1.152 189,079 1.1023 -0.85%
2014-10-13 0 0.234 0.234 0.239 0.230 0.245 1,549,200 365,280 0.2358 1.109 1.109 1.133 1.090 1.161 326,922 1.1173 -0.43%
2014-10-10 0 0.235 0.232 0.235 0.230 0.239 1,107,200 259,816 0.2347 1.114 1.099 1.114 1.090 1.133 233,648 1.1120 0.00%
2014-10-09 0 0.235 0.232 0.235 0.226 0.245 2,741,840 645,767 0.2355 1.114 1.099 1.114 1.071 1.161 578,600 1.1161 7.31%
2014-10-08 0 0.219 0.217 0.224 0.210 0.232 1,979,520 440,115 0.2223 1.038 1.028 1.061 0.995 1.099 417,730 1.0536 1.39%
2014-10-07 0 0.216 0.213 0.218 0.213 0.217 952,000 204,720 0.2150 1.024 1.009 1.033 1.009 1.028 200,897 1.0190 0.47%
2014-10-06 0 0.215 0.215 0.218 0.215 0.219 993,600 214,681 0.2161 1.019 1.019 1.033 1.019 1.038 209,675 1.0239 0.94%
2014-10-03 0 0.213 0.209 0.213 0.203 0.213 947,200 197,977 0.2090 1.009 0.990 1.009 0.962 1.009 199,884 0.9905 -0.93%
2014-09-30 0 0.215 0.209 0.215 0.205 0.217 3,345,600 701,512 0.2097 1.019 0.990 1.019 0.971 1.028 706,009 0.9936 -6.11%
2014-09-29 0 0.229 0.224 0.229 0.224 0.237 1,472,000 337,344 0.2292 1.085 1.061 1.085 1.061 1.123 310,630 1.0860 -3.38%
2014-09-26 0 0.237 0.237 0.244 0.235 0.246 1,008,000 243,456 0.2415 1.123 1.123 1.156 1.114 1.166 212,714 1.1445 -1.25%
2014-09-25 0 0.240 0.240 0.243 0.233 0.248 1,047,458 252,298 0.2409 1.137 1.137 1.152 1.104 1.175 221,041 1.1414 -1.23%
2014-09-24 0 0.243 0.243 0.245 0.229 0.255 6,010,800 1,463,178 0.2434 1.152 1.152 1.161 1.085 1.208 1,268,435 1.1535 5.65%
2014-09-23 0 0.230 0.225 0.230 0.220 0.230 456,000 102,032 0.2238 1.090 1.066 1.090 1.043 1.090 96,228 1.0603 0.88%
2014-09-22 0 0.228 0.228 0.229 0.220 0.230 1,742,800 395,014 0.2267 1.080 1.080 1.085 1.043 1.090 367,776 1.0741 -2.15%
2014-09-19 0 0.233 0.231 0.234 0.229 0.235 1,128,000 261,376 0.2317 1.104 1.095 1.109 1.085 1.114 238,037 1.0980 -0.43%
2014-09-18 0 0.234 0.235 0.237 0.231 0.240 1,024,000 242,992 0.2373 1.109 1.114 1.123 1.095 1.137 216,091 1.1245 -1.68%
2014-09-17 0 0.238 0.232 0.238 0.227 0.238 550,080 126,873 0.2306 1.128 1.099 1.128 1.076 1.128 116,081 1.0930 -0.42%
2014-09-16 0 0.239 0.234 0.239 0.233 0.245 240,000 56,960 0.2373 1.133 1.109 1.133 1.104 1.161 50,646 1.1247 0.84%
2014-09-15 0 0.237 0.233 0.237 0.232 0.242 510,400 120,988 0.2370 1.123 1.104 1.123 1.099 1.147 107,708 1.1233 -1.25%
2014-09-12 0 0.240 0.234 0.243 0.227 0.240 564,880 131,260 0.2324 1.137 1.109 1.152 1.076 1.137 119,204 1.1011 1.27%
2014-09-11 0 0.237 0.237 0.239 0.237 0.244 1,456,000 346,400 0.2379 1.123 1.123 1.133 1.123 1.156 307,254 1.1274 -1.25%
2014-09-10 0 0.240 0.240 0.244 0.233 0.245 1,110,400 269,760 0.2429 1.137 1.137 1.156 1.104 1.161 234,323 1.1512 -2.44%
2014-09-08 0 0.246 0.239 0.246 - - 0 0 - 1.166 1.133 1.166 - - 0 - -0.40%
2014-09-05 0 0.247 0.235 0.248 0.244 0.248 424,000 104,064 0.2454 1.170 1.114 1.175 1.156 1.175 89,475 1.1631 2.07%
2014-09-04 0 0.242 0.231 0.242 0.226 0.242 1,104,000 262,944 0.2382 1.147 1.095 1.147 1.071 1.147 232,973 1.1286 6.14%
2014-09-03 0 0.228 0.228 0.234 0.223 0.235 1,270,000 290,034 0.2284 1.080 1.080 1.109 1.057 1.114 268,003 1.0822 -3.39%
2014-09-02 0 0.236 0.235 0.236 0.235 0.270 13,368,000 3,234,272 0.2419 1.118 1.114 1.118 1.114 1.279 2,820,996 1.1465 -1.67%
2014-09-01 0 0.240 0.239 0.243 0.232 0.248 4,176,000 1,016,216 0.2433 1.137 1.133 1.152 1.099 1.175 881,245 1.1532 -3.23%
2014-08-29 0 0.248 0.248 0.250 0.222 0.250 8,926,000 2,163,994 0.2424 1.175 1.175 1.185 1.052 1.185 1,883,618 1.1488 3.33%
2014-08-28 0 0.240 0.235 0.241 0.233 0.250 1,872,000 451,544 0.2412 1.137 1.114 1.142 1.104 1.185 395,041 1.1430 -4.00%
2014-08-27 0 0.250 0.250 0.255 0.250 0.255 728,000 184,520 0.2535 1.185 1.185 1.208 1.185 1.208 153,627 1.2011 -1.96%
2014-08-26 0 0.255 0.250 0.255 0.255 0.260 1,312,000 334,840 0.2552 1.208 1.185 1.208 1.208 1.232 276,866 1.2094 -1.92%
2014-08-25 0 0.260 0.255 0.260 0.255 0.260 1,184,000 307,440 0.2597 1.232 1.208 1.232 1.208 1.232 249,855 1.2305 -1.89%
2014-08-22 0 0.265 0.260 0.265 0.260 0.265 617,600 160,584 0.2600 1.256 1.232 1.256 1.232 1.256 130,330 1.2321 1.92%
2014-08-21 0 0.260 0.255 0.260 0.255 0.265 3,224,000 834,760 0.2589 1.232 1.208 1.232 1.208 1.256 680,348 1.2270 0.00%
2014-08-20 0 0.260 0.255 0.265 0.247 0.260 10,734,400 2,700,112 0.2515 1.232 1.208 1.256 1.170 1.232 2,265,238 1.1920 4.00%
2014-08-19 0 0.250 0.248 0.250 0.245 0.255 7,226,586 1,805,833 0.2499 1.185 1.175 1.185 1.161 1.208 1,524,998 1.1842 0.00%
2014-08-18 0 0.250 0.245 0.250 0.242 0.250 5,388,400 1,340,498 0.2488 1.185 1.161 1.185 1.147 1.185 1,137,093 1.1789 0.40%
2014-08-15 0 0.249 0.249 0.250 0.249 0.270 13,582,625 3,500,168 0.2577 1.180 1.180 1.185 1.180 1.279 2,866,287 1.2212 -2.35%
2014-08-14 0 0.255 0.255 0.260 0.250 0.265 4,764,800 1,243,672 0.2610 1.208 1.208 1.232 1.185 1.256 1,005,497 1.2369 0.00%
2014-08-13 0 0.255 0.255 0.260 0.250 0.260 4,688,000 1,198,120 0.2556 1.208 1.208 1.232 1.185 1.232 989,290 1.2111 -1.92%
2014-08-12 0 0.260 0.255 0.260 0.255 0.275 9,864,000 2,600,160 0.2636 1.232 1.208 1.232 1.208 1.303 2,081,561 1.2491 0.00%
2014-08-11 0 0.260 0.255 0.260 0.250 0.285 21,750,400 5,673,872 0.2609 1.232 1.208 1.232 1.185 1.351 4,589,901 1.2362 -3.70%
2014-08-08 0 0.270 0.265 0.270 0.265 0.290 23,632,000 6,561,080 0.2776 1.279 1.256 1.279 1.256 1.374 4,986,967 1.3156 -5.26%
2014-08-07 0 0.285 0.280 0.285 0.280 0.305 26,986,002 7,790,620 0.2887 1.351 1.327 1.351 1.327 1.445 5,694,749 1.3680 -1.72%
2014-08-06 0 0.290 0.285 0.290 0.285 0.300 8,794,800 2,573,620 0.2926 1.374 1.351 1.374 1.351 1.422 1,855,932 1.3867 -4.92%
2014-08-05 0 0.305 0.300 0.305 0.295 0.305 12,039,200 3,625,556 0.3011 1.445 1.422 1.445 1.398 1.445 2,540,585 1.4271 1.67%
2014-08-04 0 0.300 0.295 0.300 0.285 0.310 16,712,000 4,997,480 0.2990 1.422 1.398 1.422 1.351 1.469 3,526,667 1.4171 5.26%
2014-08-01 0 0.285 0.280 0.285 0.270 0.290 12,586,237 3,501,409 0.2782 1.351 1.327 1.351 1.279 1.374 2,656,024 1.3183 -3.39%
2014-07-31 0 0.295 0.290 0.295 0.290 0.305 14,914,000 4,422,540 0.2965 1.398 1.374 1.398 1.374 1.445 3,147,242 1.4052 -1.67%
2014-07-30 0 0.300 0.295 0.300 0.295 0.325 24,685,360 7,609,834 0.3083 1.422 1.398 1.422 1.398 1.540 5,209,254 1.4608 -4.76%
2014-07-29 0 0.315 0.310 0.320 0.315 0.320 2,320,000 732,800 0.3159 1.493 1.469 1.516 1.493 1.516 489,580 1.4968 -3.08%
2014-07-28 0 0.325 0.320 0.325 0.315 0.330 5,697,600 1,853,896 0.3254 1.540 1.516 1.540 1.493 1.564 1,202,342 1.5419 0.00%
2014-07-25 0 0.325 0.315 0.325 0.315 0.345 17,898,983 5,923,260 0.3309 1.540 1.493 1.540 1.493 1.635 3,777,151 1.5682 0.00%
2014-07-24 0 0.325 0.320 0.325 0.320 0.335 4,940,000 1,610,960 0.3261 1.540 1.516 1.540 1.516 1.587 1,042,469 1.5453 1.56%
2014-07-23 0 0.320 0.310 0.320 0.310 0.335 6,207,600 2,025,320 0.3263 1.516 1.469 1.516 1.469 1.587 1,309,965 1.5461 0.00%
2014-07-22 0 0.320 0.315 0.320 0.315 0.335 11,177,600 3,625,160 0.3243 1.516 1.493 1.516 1.493 1.587 2,358,765 1.5369 1.59%
2014-07-21 0 0.315 0.310 0.315 0.310 0.365 17,508,800 5,913,544 0.3377 1.493 1.469 1.493 1.469 1.730 3,694,813 1.6005 -10.00%
2014-07-18 0 0.350 0.340 0.350 0.335 0.360 7,580,800 2,665,880 0.3517 1.659 1.611 1.659 1.587 1.706 1,599,746 1.6664 0.00%
2014-07-17 0 0.350 0.340 0.350 0.335 0.375 8,903,414 3,159,760 0.3549 1.659 1.611 1.659 1.587 1.777 1,878,852 1.6818 0.00%
2014-07-16 0 0.350 0.345 0.350 0.345 0.360 4,128,080 1,450,074 0.3513 1.659 1.635 1.659 1.635 1.706 871,132 1.6646 -2.78%
2014-07-15 0 0.360 0.345 0.355 0.340 0.375 7,152,800 2,589,344 0.3620 1.706 1.635 1.682 1.611 1.777 1,509,427 1.7154 0.00%
2014-07-14 0 0.360 0.355 0.360 0.345 0.370 2,320,000 829,720 0.3576 1.706 1.682 1.706 1.635 1.753 489,580 1.6948 1.41%
2014-07-11 0 0.355 0.345 0.355 0.320 0.370 22,007,200 7,682,116 0.3491 1.682 1.635 1.682 1.516 1.753 4,644,092 1.6542 2.90%
2014-07-10 0 0.345 0.335 0.345 0.335 0.345 2,611,200 895,552 0.3430 1.635 1.587 1.635 1.587 1.635 551,031 1.6252 -1.43%
2014-07-09 0 0.350 0.335 0.350 0.330 0.350 6,045,680 2,097,320 0.3469 1.659 1.587 1.659 1.564 1.659 1,275,796 1.6439 1.45%
2014-07-08 0 0.345 0.345 0.355 0.330 0.380 939,200 326,776 0.3479 1.635 1.635 1.682 1.564 1.801 198,196 1.6488 1.47%
2014-07-07 0 0.340 0.340 0.345 0.290 0.360 16,604,480 5,559,970 0.3348 1.611 1.611 1.635 1.374 1.706 3,503,978 1.5868 13.33%
2014-07-04 0 0.300 0.295 0.300 0.290 0.310 1,364,400 411,622 0.3017 1.422 1.398 1.422 1.374 1.469 287,924 1.4296 -1.64%
2014-07-03 0 0.305 0.300 0.305 0.300 0.335 2,357,200 728,802 0.3092 1.445 1.422 1.445 1.422 1.587 497,431 1.4651 -3.17%
2014-07-02 0 0.315 0.310 0.315 0.310 0.320 902,000 282,300 0.3130 1.493 1.469 1.493 1.469 1.516 190,345 1.4831 -3.08%
2014-06-30 0 0.325 0.310 0.325 0.310 0.325 1,448,000 458,576 0.3167 1.540 1.469 1.540 1.469 1.540 305,566 1.5007 1.56%
2014-06-27 0 0.320 0.320 0.330 0.320 0.345 440,640 144,595 0.3281 1.516 1.516 1.564 1.516 1.635 92,987 1.5550 -4.48%
2014-06-26 0 0.335 0.335 0.340 0.315 0.350 16,309,600 5,588,608 0.3427 1.587 1.587 1.611 1.493 1.659 3,441,750 1.6238 -2.90%
2014-06-25 0 0.345 0.325 0.345 0.320 0.345 728,000 241,360 0.3315 1.635 1.540 1.635 1.516 1.635 153,627 1.5711 0.00%
2014-06-24 0 0.345 0.335 0.345 0.315 0.360 8,413,600 2,899,856 0.3447 1.635 1.587 1.635 1.493 1.706 1,775,489 1.6333 -4.17%
2014-06-23 0 0.360 0.340 0.360 0.340 0.450 65,216,800 25,429,400 0.3899 1.706 1.611 1.706 1.611 2.132 13,762,443 1.8477 -5.26%
2014-06-20 0 0.380 0.375 0.380 0.330 0.420 36,216,800 13,382,832 0.3695 1.801 1.777 1.801 1.564 1.990 7,642,688 1.7511 16.92%
2014-06-19 0 0.325 0.325 0.330 0.325 0.335 832,000 272,672 0.3277 1.540 1.540 1.564 1.540 1.587 175,574 1.5530 0.00%
2014-06-18 0 0.325 0.325 0.330 0.325 0.345 7,820,800 2,583,224 0.3303 1.540 1.540 1.564 1.540 1.635 1,650,392 1.5652 -5.80%
2014-06-17 0 0.345 0.345 0.350 0.335 0.365 21,108,800 7,456,296 0.3532 1.635 1.635 1.659 1.587 1.730 4,454,506 1.6739 0.00%
2014-06-16 0 0.345 0.325 0.350 0.300 0.360 28,648,000 9,678,808 0.3379 1.635 1.540 1.659 1.422 1.706 6,045,474 1.6010 2.99%
2014-06-13 0 0.335 0.335 0.345 0.330 0.350 11,747,200 3,959,344 0.3370 1.587 1.587 1.635 1.564 1.659 2,478,965 1.5972 0.00%
2014-06-12 0 0.335 0.330 0.335 0.320 0.370 17,905,200 6,212,116 0.3469 1.587 1.564 1.587 1.516 1.753 3,778,463 1.6441 1.52%
2014-06-11 0 0.330 0.320 0.330 0.330 0.375 1,816,000 651,896 0.3590 1.564 1.516 1.564 1.564 1.777 383,223 1.7011 -9.59%
2014-06-10 0 0.365 0.355 0.370 0.260 0.380 2,334,400 820,096 0.3513 1.730 1.682 1.753 1.232 1.801 492,619 1.6648 21.67%
2014-06-09 0 0.060 0.060 0.062 0.058 0.063 21,734,336 1,301,323 0.0599 1.422 1.422 1.469 1.374 1.493 917,302 1.4186 0.00%
2014-06-06 0 0.060 0.060 0.061 0.059 0.064 6,570,000 397,330 0.0605 1.422 1.422 1.445 1.398 1.516 277,288 1.4329 -3.23%
2014-06-05 0 0.062 0.062 0.063 0.060 0.065 2,326,000 142,672 0.0613 1.469 1.469 1.493 1.422 1.540 98,169 1.4533 -7.46%
2014-06-04 0 0.067 0.067 0.068 0.059 0.069 12,562,917 800,223 0.0637 1.587 1.587 1.611 1.398 1.635 530,221 1.5092 8.06%
2014-06-03 0 0.062 0.062 0.065 0.061 0.067 3,624,000 229,920 0.0634 1.469 1.469 1.540 1.445 1.587 152,952 1.5032 -4.62%
2014-05-30 0 0.065 0.065 0.066 0.057 0.065 15,548,273 960,698 0.0618 1.540 1.540 1.564 1.351 1.540 656,218 1.4640 4.84%
2014-05-29 0 0.062 0.059 0.062 0.056 0.065 11,644,000 707,828 0.0608 1.469 1.398 1.469 1.327 1.540 491,437 1.4403 3.33%
2014-05-28 0 0.060 0.058 0.060 0.056 0.066 11,792,000 713,912 0.0605 1.422 1.374 1.422 1.327 1.564 497,684 1.4345 -7.69%
2014-05-27 0 0.065 0.062 0.065 0.055 0.066 19,360,000 1,173,160 0.0606 1.540 1.469 1.540 1.303 1.564 817,093 1.4358 8.33%
2014-05-26 0 0.060 0.059 0.061 0.050 0.061 22,152,800 1,236,724 0.0558 1.422 1.398 1.445 1.185 1.445 934,964 1.3228 17.65%
2014-05-23 0 0.051 0.050 0.051 0.044 0.051 4,631,952 222,326 0.0480 1.208 1.185 1.208 1.043 1.208 195,492 1.1373 10.87%
2014-05-22 0 0.046 0.045 0.046 0.043 0.046 2,744,661 123,134 0.0449 1.090 1.066 1.090 1.019 1.090 115,839 1.0630 0.00%
2014-05-21 0 0.046 0.045 0.046 0.042 0.046 4,357,600 195,704 0.0449 1.090 1.066 1.090 0.995 1.090 183,913 1.0641 0.00%
2014-05-20 0 0.046 0.045 0.046 0.044 0.046 4,359,200 193,434 0.0444 1.090 1.066 1.090 1.043 1.090 183,981 1.0514 0.00%
2014-05-19 0 0.046 0.044 0.047 0.045 0.047 1,480,000 67,704 0.0457 1.090 1.043 1.114 1.066 1.114 62,464 1.0839 -2.13%
2014-05-16 0 0.047 0.044 0.047 0.044 0.047 1,624,000 73,376 0.0452 1.114 1.043 1.114 1.043 1.114 68,541 1.0705 0.00%
2014-05-15 0 0.047 0.046 0.047 0.046 0.047 1,976,000 91,024 0.0461 1.114 1.090 1.114 1.090 1.114 83,397 1.0914 0.00%
2014-05-14 0 0.047 0.046 0.047 0.044 0.048 7,174,800 326,480 0.0455 1.114 1.090 1.114 1.043 1.137 302,814 1.0782 -2.08%
2014-05-13 0 0.048 0.046 0.048 0.044 0.049 4,848,000 226,608 0.0467 1.137 1.090 1.137 1.043 1.161 204,611 1.1075 -4.00%
2014-05-12 0 0.050 0.048 0.050 0.047 0.051 8,664,000 426,792 0.0493 1.185 1.137 1.185 1.114 1.208 365,666 1.1672 4.17%
2014-05-09 0 0.048 0.046 0.048 0.046 0.050 9,102,000 430,232 0.0473 1.137 1.090 1.137 1.090 1.185 384,152 1.1200 -2.04%
2014-05-08 0 0.049 0.048 0.049 0.047 0.053 25,464,000 1,263,808 0.0496 1.161 1.137 1.161 1.114 1.256 1,074,713 1.1759 4.26%
2014-05-07 0 0.047 0.047 0.048 0.041 0.050 25,804,000 1,163,948 0.0451 1.114 1.114 1.137 0.971 1.185 1,089,063 1.0688 -6.00%
2014-05-05 0 0.050 0.050 0.051 0.050 0.065 78,024,947 4,131,818 0.0530 1.185 1.185 1.208 1.185 1.540 3,293,059 1.2547 -30.56%
2014-05-02 0 0.072 0.072 0.073 0.069 0.073 2,570,000 184,976 0.0720 1.706 1.706 1.730 1.635 1.730 108,467 1.7054 -2.70%
2014-04-30 0 0.074 0.070 0.074 0.070 0.074 4,912,000 354,136 0.0721 1.753 1.659 1.753 1.659 1.753 207,312 1.7082 1.37%
2014-04-29 0 0.073 0.072 0.073 0.072 0.075 2,720,000 197,616 0.0727 1.730 1.706 1.730 1.706 1.777 114,798 1.7214 0.00%
2014-04-28 0 0.073 0.073 0.076 0.072 0.073 1,594,000 115,180 0.0723 1.730 1.730 1.801 1.706 1.730 67,275 1.7121 -2.67%
2014-04-25 0 0.075 0.073 0.074 0.073 0.076 4,264,000 315,672 0.0740 1.777 1.730 1.753 1.730 1.801 179,963 1.7541 -1.32%
2014-04-24 0 0.076 0.076 0.077 0.073 0.079 1,832,000 140,912 0.0769 1.801 1.801 1.824 1.730 1.872 77,320 1.8225 -1.30%
2014-04-23 0 0.077 0.074 0.077 0.074 0.077 2,368,000 175,712 0.0742 1.824 1.753 1.824 1.753 1.824 99,942 1.7581 0.00%
2014-04-22 0 0.077 0.076 0.079 0.075 0.079 2,544,000 195,792 0.0770 1.824 1.801 1.872 1.777 1.872 107,370 1.8235 2.67%
2014-04-17 0 0.075 0.075 0.076 0.070 0.084 11,257,868 864,919 0.0768 1.777 1.777 1.801 1.659 1.990 475,141 1.8203 4.17%
2014-04-16 0 0.072 0.071 0.072 0.070 0.074 16,091,508 1,135,369 0.0706 1.706 1.682 1.706 1.659 1.753 679,145 1.6718 -2.70%
2014-04-15 0 0.074 0.073 0.074 0.071 0.077 9,563,112 716,490 0.0749 1.753 1.730 1.753 1.682 1.824 403,613 1.7752 -2.63%
2014-04-14 0 0.076 0.076 0.077 0.076 0.078 5,056,000 387,328 0.0766 1.801 1.801 1.824 1.801 1.848 213,390 1.8151 -2.56%
2014-04-11 0 0.078 0.076 0.078 0.075 0.078 3,208,000 244,240 0.0761 1.848 1.801 1.848 1.777 1.848 135,394 1.8039 0.00%
2014-04-10 0 0.078 0.077 0.078 0.075 0.079 8,131,688 621,845 0.0765 1.848 1.824 1.848 1.777 1.872 343,200 1.8119 -1.27%
2014-04-09 0 0.079 0.078 0.079 0.074 0.081 14,020,000 1,085,600 0.0774 1.872 1.848 1.872 1.753 1.919 591,717 1.8347 0.00%
2014-04-08 0 0.079 0.079 0.081 0.079 0.084 10,288,000 828,624 0.0805 1.872 1.872 1.919 1.872 1.990 434,207 1.9084 -5.95%
2014-04-07 0 0.084 0.082 0.084 0.078 0.089 13,152,000 1,114,328 0.0847 1.990 1.943 1.990 1.848 2.109 555,083 2.0075 5.00%
2014-04-04 0 0.080 0.080 0.081 0.079 0.082 2,720,000 218,824 0.0805 1.896 1.896 1.919 1.872 1.943 114,798 1.9062 -2.44%
2014-04-03 0 0.082 0.082 0.083 0.080 0.086 4,448,000 362,864 0.0816 1.943 1.943 1.967 1.896 2.038 187,729 1.9329 -4.65%
2014-04-02 0 0.086 0.085 0.086 0.075 0.088 26,538,752 2,207,409 0.0832 2.038 2.014 2.038 1.777 2.085 1,120,074 1.9708 10.26%
2014-04-01 0 0.078 0.077 0.079 0.075 0.079 8,840,000 680,944 0.0770 1.848 1.824 1.872 1.777 1.872 373,094 1.8251 0.00%
2014-03-31 0 0.078 0.076 0.080 0.076 0.082 10,184,000 795,136 0.0781 1.848 1.801 1.896 1.801 1.943 429,818 1.8499 -4.88%
2014-03-28 0 0.082 0.081 0.082 0.077 0.082 8,472,000 670,112 0.0791 1.943 1.919 1.943 1.824 1.943 357,563 1.8741 2.50%
2014-03-27 0 0.080 0.079 0.080 0.080 0.086 16,912,000 1,373,096 0.0812 1.896 1.872 1.896 1.896 2.038 713,774 1.9237 -5.88%
2014-03-26 0 0.085 0.085 0.086 0.084 0.090 10,072,000 860,448 0.0854 2.014 2.014 2.038 1.990 2.132 425,091 2.0242 -4.49%
2014-03-25 0 0.089 0.089 0.090 0.085 0.090 13,272,000 1,151,392 0.0868 2.109 2.109 2.132 2.014 2.132 560,148 2.0555 0.00%
2014-03-24 0 0.089 0.088 0.090 0.086 0.090 9,121,010 809,120 0.0887 2.109 2.085 2.132 2.038 2.132 384,954 2.1019 2.30%
2014-03-21 0 0.087 0.087 0.088 0.086 0.088 7,886,000 685,716 0.0870 2.061 2.061 2.085 2.038 2.085 332,830 2.0603 -1.14%
2014-03-20 0 0.088 0.087 0.089 0.085 0.090 9,848,000 856,128 0.0869 2.085 2.061 2.109 2.014 2.132 415,637 2.0598 1.15%
2014-03-19 0 0.087 0.086 0.089 0.086 0.090 9,136,000 796,688 0.0872 2.061 2.038 2.109 2.038 2.132 385,587 2.0662 -3.33%
2014-03-18 0 0.090 0.087 0.090 0.086 0.091 16,528,000 1,448,512 0.0876 2.132 2.061 2.132 2.038 2.156 697,568 2.0765 -1.10%
2014-03-17 0 0.091 0.090 0.091 0.089 0.097 18,224,441 1,668,237 0.0915 2.156 2.132 2.156 2.109 2.298 769,166 2.1689 0.00%
2014-03-14 0 0.091 0.091 0.092 0.085 0.095 33,807,341 2,995,927 0.0886 2.156 2.156 2.180 2.014 2.251 1,426,846 2.0997 -1.09%
2014-03-13 0 0.092 0.094 0.095 0.092 0.102 100,564,400 9,803,940 0.0975 2.180 2.227 2.251 2.180 2.417 4,244,341 2.3099 -1.08%
2014-03-12 0 0.093 0.093 0.094 0.082 0.104 209,291,200 19,087,564 0.0912 2.204 2.204 2.227 1.943 2.464 8,833,178 2.1609 -8.82%
2014-03-11 0 0.102 0.102 0.103 0.101 0.111 147,616,000 15,533,616 0.1052 2.417 2.417 2.440 2.393 2.630 6,230,164 2.4933 -0.97%
2014-03-10 0 0.103 0.102 0.103 0.099 0.119 228,385,354 25,458,489 0.1115 2.440 2.417 2.440 2.346 2.820 9,639,051 2.6412 4.04%
2014-03-07 0 0.099 0.098 0.100 0.097 0.102 6,714,256 664,352 0.0989 2.346 2.322 2.369 2.298 2.417 283,377 2.3444 -1.00%
2014-03-06 0 0.100 0.098 0.100 0.098 0.102 9,839,382 991,082 0.1007 2.369 2.322 2.369 2.322 2.417 415,273 2.3866 -0.99%
2014-03-05 0 0.101 0.100 0.102 0.098 0.104 11,618,935 1,171,763 0.1008 2.393 2.369 2.417 2.322 2.464 490,380 2.3895 -1.94%
2014-03-04 0 0.103 0.103 0.104 0.093 0.110 68,789,831 7,224,520 0.1050 2.440 2.440 2.464 2.204 2.606 2,903,289 2.4884 9.57%
2014-03-03 0 0.094 0.093 0.094 0.093 0.094 2,448,000 229,320 0.0937 2.227 2.204 2.227 2.204 2.227 103,318 2.2195 -2.08%
2014-02-28 0 0.096 0.094 0.097 0.091 0.096 4,288,000 400,232 0.0933 2.275 2.227 2.298 2.156 2.275 180,976 2.2115 1.05%
2014-02-27 0 0.095 0.094 0.097 0.093 0.099 4,010,400 387,138 0.0965 2.251 2.227 2.298 2.204 2.346 169,260 2.2872 -4.04%
2014-02-26 0 0.099 0.098 0.099 0.087 0.099 11,616,000 1,111,056 0.0956 2.346 2.322 2.346 2.061 2.346 490,256 2.2663 11.24%
2014-02-25 0 0.089 0.087 0.089 0.087 0.095 9,736,000 873,640 0.0897 2.109 2.061 2.109 2.061 2.251 410,910 2.1261 -5.32%
2014-02-24 0 0.094 0.092 0.095 0.092 0.096 2,472,000 230,016 0.0930 2.227 2.180 2.251 2.180 2.275 104,331 2.2047 0.00%
2014-02-21 0 0.094 0.093 0.095 0.093 0.096 5,024,000 476,992 0.0949 2.227 2.204 2.251 2.204 2.275 212,039 2.2495 -2.08%
2014-02-20 0 0.096 0.096 0.099 0.095 0.100 5,640,000 543,320 0.0963 2.275 2.275 2.346 2.251 2.369 238,037 2.2825 -4.00%
2014-02-19 0 0.100 0.099 0.100 0.098 0.101 3,920,000 390,816 0.0997 2.369 2.346 2.369 2.322 2.393 165,444 2.3622 0.00%
2014-02-18 0 0.100 0.100 0.102 0.100 0.102 6,680,000 672,832 0.1007 2.369 2.369 2.417 2.369 2.417 281,931 2.3865 -1.96%
2014-02-17 0 0.102 0.101 0.103 0.097 0.103 2,497,200 250,879 0.1005 2.417 2.393 2.440 2.298 2.440 105,395 2.3804 4.08%
2014-02-14 0 0.098 0.098 0.099 0.095 0.103 16,884,400 1,690,428 0.1001 2.322 2.322 2.346 2.251 2.440 712,610 2.3722 2.08%
2014-02-13 0 0.096 0.094 0.096 0.093 0.105 33,544,000 3,285,016 0.0979 2.275 2.227 2.275 2.204 2.488 1,415,731 2.3204 -5.88%
2014-02-12 0 0.102 0.101 0.102 0.093 0.107 67,975,173 6,986,834 0.1028 2.417 2.393 2.417 2.204 2.535 2,868,906 2.4354 10.87%
2014-02-11 0 0.092 0.092 0.094 0.091 0.094 2,952,000 273,528 0.0927 2.180 2.180 2.227 2.156 2.227 124,590 2.1954 -2.13%
2014-02-10 0 0.094 0.091 0.094 0.087 0.094 9,072,000 815,824 0.0899 2.227 2.156 2.227 2.061 2.227 382,886 2.1307 2.17%
2014-02-07 0 0.092 0.090 0.092 0.090 0.096 12,612,000 1,163,316 0.0922 2.180 2.132 2.180 2.132 2.275 532,292 2.1855 -4.17%
2014-02-06 0 0.096 0.095 0.098 0.082 0.100 28,960,352 2,727,406 0.0942 2.275 2.251 2.322 1.943 2.369 1,222,278 2.2314 14.29%
2014-02-05 0 0.084 0.083 0.085 0.080 0.085 3,348,000 272,436 0.0814 1.990 1.967 2.014 1.896 2.014 141,303 1.9280 0.00%
2014-02-04 0 0.084 0.082 0.086 0.080 0.086 2,392,000 199,448 0.0834 1.990 1.943 2.038 1.896 2.038 100,955 1.9756 -1.18%
2014-01-30 0 0.085 0.084 0.087 0.084 0.089 3,794,000 327,096 0.0862 2.014 1.990 2.061 1.990 2.109 160,127 2.0427 0.00%
2014-01-29 0 0.085 0.082 0.085 0.078 0.088 10,351,042 873,503 0.0844 2.014 1.943 2.014 1.848 2.085 436,868 1.9995 10.39%
2014-01-28 0 0.077 0.078 0.079 0.076 0.079 688,400 52,916 0.0769 1.824 1.848 1.872 1.801 1.872 29,054 1.8213 1.32%
2014-01-27 0 0.076 0.076 0.078 0.076 0.079 10,630,420 809,786 0.0762 1.801 1.801 1.848 1.801 1.872 448,659 1.8049 -5.00%
2014-01-24 0 0.080 0.078 0.080 0.076 0.085 12,450,000 991,864 0.0797 1.896 1.848 1.896 1.801 2.014 525,455 1.8876 -6.98%
2014-01-23 0 0.086 0.084 0.086 0.082 0.103 47,395,993 4,429,239 0.0935 2.038 1.990 2.038 1.943 2.440 2,000,358 2.2142 -10.42%
2014-01-22 0 0.096 0.095 0.097 0.074 0.101 45,774,400 4,227,040 0.0923 2.275 2.251 2.298 1.753 2.393 1,931,918 2.1880 29.73%
2014-01-21 0 0.074 0.074 0.075 0.074 0.075 2,152,000 159,520 0.0741 1.753 1.753 1.777 1.753 1.777 90,826 1.7563 -3.90%
2014-01-20 0 0.077 0.077 0.078 0.075 0.075 512,000 38,400 0.0750 1.824 1.824 1.848 1.777 1.777 21,609 1.7770 0.00%
2014-01-17 0 0.077 0.077 0.078 0.075 0.078 2,619,715 199,148 0.0760 1.824 1.824 1.848 1.777 1.848 110,566 1.8012 -1.28%
2014-01-16 0 0.078 0.076 0.079 0.075 0.078 9,218,000 704,248 0.0764 1.848 1.801 1.872 1.777 1.848 389,048 1.8102 1.30%
2014-01-15 0 0.077 0.077 0.078 0.076 0.081 3,502,444 272,123 0.0777 1.824 1.824 1.848 1.801 1.919 147,821 1.8409 -3.75%
2014-01-14 0 0.080 0.078 0.081 0.080 0.080 536,000 42,880 0.0800 1.896 1.848 1.919 1.896 1.896 22,622 1.8955 -1.23%
2014-01-13 0 0.081 0.080 0.081 0.076 0.081 3,352,000 266,192 0.0794 1.919 1.896 1.919 1.801 1.919 141,472 1.8816 5.19%
2014-01-10 0 0.077 0.076 0.077 0.074 0.081 4,094,400 316,088 0.0772 1.824 1.801 1.824 1.753 1.919 172,805 1.8292 1.32%
2014-01-09 0 0.076 0.076 0.078 0.075 0.076 3,488,000 264,432 0.0758 1.801 1.801 1.848 1.777 1.801 147,212 1.7963 0.00%
2014-01-08 0 0.076 0.076 0.078 0.075 0.079 2,707,600 209,948 0.0775 1.801 1.801 1.848 1.777 1.872 114,275 1.8372 1.33%
2014-01-07 0 0.075 0.075 0.078 0.075 0.080 4,178,918 319,429 0.0764 1.777 1.777 1.848 1.777 1.896 176,372 1.8111 -3.85%
2014-01-06 0 0.078 0.078 0.080 0.073 0.078 4,080,432 306,425 0.0751 1.848 1.848 1.896 1.730 1.848 172,215 1.7793 4.00%
2014-01-03 0 0.075 0.074 0.075 0.074 0.078 1,592,000 119,168 0.0749 1.777 1.753 1.777 1.753 1.848 67,191 1.7736 -3.85%
2014-01-02 0 0.078 0.077 0.079 0.077 0.080 3,288,000 256,360 0.0780 1.848 1.824 1.872 1.824 1.896 138,771 1.8474 5.41%
2013-12-31 0 0.074 0.074 0.077 0.074 0.079 3,688,000 280,200 0.0760 1.753 1.753 1.824 1.753 1.872 155,653 1.8002 -6.33%
2013-12-30 0 0.079 0.079 0.083 0.078 0.085 3,268,000 261,220 0.0799 1.872 1.872 1.967 1.848 2.014 137,927 1.8939 1.28%
2013-12-27 0 0.078 0.078 0.081 0.076 0.086 14,590,000 1,187,800 0.0814 1.848 1.848 1.919 1.801 2.038 615,774 1.9290 2.63%
2013-12-24 0 0.076 0.076 0.079 0.070 0.080 11,548,200 872,932 0.0756 1.801 1.801 1.872 1.659 1.896 487,394 1.7910 8.57%
2013-12-23 0 0.070 0.069 0.070 0.068 0.075 11,691,687 804,661 0.0688 1.659 1.635 1.659 1.611 1.777 493,450 1.6307 -6.67%
2013-12-20 0 0.075 0.074 0.075 0.073 0.081 10,184,958 761,068 0.0747 1.777 1.753 1.777 1.730 1.919 429,858 1.7705 -5.06%
2013-12-19 0 0.079 0.078 0.080 0.078 0.091 25,757,118 2,091,439 0.0812 1.872 1.848 1.896 1.848 2.156 1,087,084 1.9239 -12.22%
2013-12-18 0 0.090 0.089 0.092 0.089 0.092 11,107,799 1,003,835 0.0904 2.132 2.109 2.180 2.109 2.180 468,807 2.1413 -3.23%
2013-12-17 0 0.093 0.093 0.094 0.091 0.095 4,916,679 457,805 0.0931 2.204 2.204 2.227 2.156 2.251 207,509 2.2062 -2.11%
2013-12-16 0 0.095 0.092 0.095 0.090 0.098 8,024,000 748,160 0.0932 2.251 2.180 2.251 2.132 2.322 338,655 2.2092 -3.06%
2013-12-13 0 0.098 0.098 0.099 0.096 0.099 6,259,200 611,904 0.0978 2.322 2.322 2.346 2.275 2.346 264,171 2.3163 1.03%
2013-12-12 0 0.097 0.096 0.097 0.095 0.098 7,301,514 699,082 0.0957 2.298 2.275 2.298 2.251 2.322 308,162 2.2686 -1.02%
2013-12-11 0 0.098 0.097 0.098 0.097 0.099 9,415,568 925,441 0.0983 2.322 2.298 2.322 2.298 2.346 397,386 2.3288 -1.01%
2013-12-10 0 0.099 0.099 0.100 0.098 0.100 6,552,000 650,072 0.0992 2.346 2.346 2.369 2.322 2.369 276,529 2.3508 -1.00%
2013-12-09 0 0.100 0.099 0.100 0.098 0.104 19,128,750 1,913,707 0.1000 2.369 2.346 2.369 2.322 2.464 807,333 2.3704 2.04%
2013-12-06 0 0.098 0.098 0.100 0.097 0.101 10,706,517 1,059,280 0.0989 2.322 2.322 2.369 2.298 2.393 451,871 2.3442 1.03%
2013-12-05 0 0.097 0.097 0.098 0.094 0.105 37,082,000 3,675,836 0.0991 2.298 2.298 2.322 2.227 2.488 1,565,053 2.3487 -7.62%
2013-12-04 0 0.105 0.104 0.105 0.096 0.108 71,609,149 7,402,574 0.1034 2.488 2.464 2.488 2.275 2.559 3,022,279 2.4493 9.37%
2013-12-03 0 0.096 0.096 0.099 0.089 0.099 39,072,823 3,695,651 0.0946 2.275 2.275 2.346 2.109 2.346 1,649,077 2.2410 1.05%
2013-12-02 0 0.095 0.094 0.096 0.093 0.104 48,618,899 4,773,163 0.0982 2.251 2.227 2.275 2.204 2.464 2,051,971 2.3261 -13.64%
2013-11-29 0 0.110 0.108 0.110 0.108 0.115 9,575,200 1,056,798 0.1104 2.606 2.559 2.606 2.559 2.725 404,123 2.6150 -6.78%
2013-11-28 0 0.118 0.116 0.122 0.110 0.125 5,042,000 584,324 0.1159 2.796 2.748 2.891 2.606 2.962 212,799 2.7459 -5.60%
2013-11-27 0 0.125 0.125 0.127 0.125 0.130 1,952,000 247,840 0.1270 2.962 2.962 3.009 2.962 3.080 82,385 3.0083 -3.85%
2013-11-26 0 0.130 0.129 0.130 0.130 0.136 916,800 124,160 0.1354 3.080 3.056 3.080 3.080 3.222 38,694 3.2088 4.00%
2013-11-25 0 0.125 0.125 0.132 0.125 0.132 2,898,400 379,032 0.1308 2.962 2.962 3.128 2.962 3.128 122,328 3.0985 -5.30%
2013-11-22 0 0.132 0.132 0.134 0.131 0.135 2,726,400 362,136 0.1328 3.128 3.128 3.175 3.104 3.199 115,068 3.1471 -3.65%
2013-11-21 0 0.137 0.132 0.138 0.132 0.138 4,838,400 651,280 0.1346 3.246 3.128 3.270 3.128 3.270 204,206 3.1893 -2.14%
2013-11-20 0 0.140 0.135 0.140 0.130 0.140 3,376,000 456,794 0.1353 3.317 3.199 3.317 3.080 3.317 142,485 3.2059 0.00%
2013-11-19 0 0.140 0.140 0.142 0.136 0.145 3,767,200 530,319 0.1408 3.317 3.317 3.365 3.222 3.436 158,995 3.3354 0.00%
2013-11-18 0 0.140 0.135 0.140 0.130 0.140 2,380,800 312,456 0.1312 3.317 3.199 3.317 3.080 3.317 100,482 3.1096 7.69%
2013-11-15 0 0.130 0.130 0.131 0.128 0.130 1,073,800 139,366 0.1298 3.080 3.080 3.104 3.033 3.080 45,320 3.0752 0.00%
2013-11-14 0 0.130 0.127 0.131 0.126 0.130 2,013,600 256,736 0.1275 3.080 3.009 3.104 2.985 3.080 84,984 3.0210 0.00%
2013-11-13 0 0.130 0.129 0.132 0.129 0.132 1,156,000 150,436 0.1301 3.080 3.056 3.128 3.056 3.128 48,789 3.0834 -1.52%
2013-11-12 0 0.132 0.132 0.134 0.128 0.139 5,939,200 776,040 0.1307 3.128 3.128 3.175 3.033 3.293 250,665 3.0959 -5.04%
2013-11-11 0 0.139 0.139 0.142 0.138 0.147 2,410,000 340,500 0.1413 3.293 3.293 3.365 3.270 3.483 101,715 3.3476 -2.11%
2013-11-08 0 0.142 0.142 0.145 0.141 0.144 1,884,000 268,484 0.1425 3.365 3.365 3.436 3.341 3.412 79,515 3.3765 -0.70%
2013-11-07 0 0.143 0.143 0.145 0.143 0.147 2,152,000 310,912 0.1445 3.388 3.388 3.436 3.388 3.483 90,826 3.4232 -1.38%
2013-11-06 0 0.145 0.145 0.148 0.142 0.153 2,512,000 369,648 0.1472 3.436 3.436 3.507 3.365 3.625 106,019 3.4866 2.11%
2013-11-05 0 0.142 0.141 0.144 0.138 0.150 5,416,000 765,992 0.1414 3.365 3.341 3.412 3.270 3.554 228,583 3.3510 -5.33%
2013-11-04 0 0.150 0.149 0.150 0.147 0.175 21,716,800 3,379,196 0.1556 3.554 3.530 3.554 3.483 4.146 916,562 3.6868 19.43%
2013-11-01 0 0.228 0.228 0.231 0.226 0.250 7,066,200 1,680,143 0.2378 2.976 2.976 3.015 2.950 3.263 541,374 3.1035 -6.94%
2013-10-31 0 0.245 0.245 0.249 0.232 0.255 7,525,600 1,847,746 0.2455 3.198 3.198 3.250 3.028 3.328 576,570 3.2047 6.06%
2013-10-30 0 0.231 0.231 0.238 0.210 0.250 7,866,803 1,846,879 0.2348 3.015 3.015 3.106 2.741 3.263 602,712 3.0643 8.96%
2013-10-29 0 0.212 0.212 0.213 0.210 0.215 1,901,200 404,540 0.2128 2.767 2.767 2.780 2.741 2.806 145,660 2.7773 0.00%
2013-10-28 0 0.212 0.212 0.214 0.210 0.216 712,000 149,824 0.2104 2.767 2.767 2.793 2.741 2.819 54,550 2.7466 -1.85%
2013-10-25 0 0.216 0.213 0.216 0.205 0.217 1,917,600 407,675 0.2126 2.819 2.780 2.819 2.676 2.832 146,916 2.7749 0.00%
2013-10-24 0 0.216 0.210 0.216 0.210 0.218 2,048,200 433,636 0.2117 2.819 2.741 2.819 2.741 2.845 156,922 2.7634 -1.82%
2013-10-23 0 0.220 0.215 0.220 0.213 0.223 1,376,250 298,402 0.2168 2.872 2.806 2.872 2.780 2.911 105,441 2.8300 -1.35%
2013-10-22 0 0.223 0.223 0.225 0.220 0.228 1,252,400 281,070 0.2244 2.911 2.911 2.937 2.872 2.976 95,952 2.9293 1.36%
2013-10-21 0 0.220 0.220 0.229 0.220 0.234 1,580,020 352,524 0.2231 2.872 2.872 2.989 2.872 3.054 121,053 2.9122 -4.35%
2013-10-18 0 0.230 0.231 0.234 0.230 0.260 4,784,800 1,164,058 0.2433 3.002 3.015 3.054 3.002 3.394 366,585 3.1754 -0.43%
2013-10-17 0 0.231 0.231 0.239 0.224 0.236 1,257,200 289,929 0.2306 3.015 3.015 3.120 2.924 3.080 96,320 3.0101 1.76%
2013-10-16 0 0.227 0.227 0.230 0.222 0.236 1,088,600 248,790 0.2285 2.963 2.963 3.002 2.898 3.080 83,403 2.9830 -1.30%
2013-10-15 0 0.230 0.230 0.235 0.230 0.260 1,922,398 457,341 0.2379 3.002 3.002 3.067 3.002 3.394 147,284 3.1052 -8.00%
2013-10-11 0 0.250 0.249 0.250 0.207 0.290 12,984,400 3,279,160 0.2525 3.263 3.250 3.263 2.702 3.785 994,794 3.2963 17.37%
2013-10-10 0 0.213 0.210 0.215 0.205 0.218 1,026,400 218,163 0.2126 2.780 2.741 2.806 2.676 2.845 78,637 2.7743 1.91%
2013-10-09 0 0.209 0.208 0.214 0.200 0.218 1,310,800 276,760 0.2111 2.728 2.715 2.793 2.610 2.845 100,426 2.7559 1.95%
2013-10-08 0 0.205 0.205 0.208 0.203 0.210 240,000 49,184 0.2049 2.676 2.676 2.715 2.650 2.741 18,387 2.6749 -2.38%
2013-10-07 0 0.210 0.209 0.217 0.206 0.210 741,600 153,968 0.2076 2.741 2.728 2.832 2.689 2.741 56,817 2.7099 -1.41%
2013-10-04 0 0.213 0.213 0.220 0.209 0.215 458,000 97,980 0.2139 2.780 2.780 2.872 2.728 2.806 35,089 2.7923 -2.29%
2013-10-03 0 0.218 0.218 0.221 0.210 0.220 1,112,800 241,232 0.2168 2.845 2.845 2.885 2.741 2.872 85,257 2.8295 3.81%
2013-10-02 0 0.210 0.205 0.212 0.205 0.212 503,200 105,298 0.2093 2.741 2.676 2.767 2.676 2.767 38,552 2.7313 -0.47%
2013-09-30 0 0.211 0.211 0.217 0.206 0.211 564,000 117,776 0.2088 2.754 2.754 2.832 2.689 2.754 43,211 2.7256 0.00%
2013-09-27 0 0.211 0.211 0.214 0.206 0.215 871,400 183,561 0.2107 2.754 2.754 2.793 2.689 2.806 66,762 2.7495 -4.09%
2013-09-26 0 0.220 0.215 0.220 0.206 0.225 1,025,200 216,916 0.2116 2.872 2.806 2.872 2.689 2.937 78,545 2.7617 -0.45%
2013-09-25 0 0.221 0.220 0.225 0.208 0.228 3,712,000 809,222 0.2180 2.885 2.872 2.937 2.715 2.976 284,393 2.8454 8.87%
2013-09-24 0 0.203 0.206 0.215 0.200 0.220 2,631,200 541,882 0.2059 2.650 2.689 2.806 2.610 2.872 201,588 2.6881 -7.73%
2013-09-23 0 0.220 0.212 0.220 0.210 0.225 1,367,600 298,251 0.2181 2.872 2.767 2.872 2.741 2.937 104,778 2.8465 0.00%
2013-09-19 0 0.220 0.215 0.223 0.211 0.236 3,168,800 695,421 0.2195 2.872 2.806 2.911 2.754 3.080 242,776 2.8645 -6.78%
2013-09-18 0 0.236 0.234 0.236 0.205 0.265 7,488,000 1,784,784 0.2384 3.080 3.054 3.080 2.676 3.459 573,690 3.1111 -20.00%
2013-09-17 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2013-09-12 0 0.295 0.285 0.300 0.270 0.320 1,870,400 562,770 0.3009 3.850 3.720 3.916 3.524 4.177 143,300 3.9272 7.27%
2013-09-11 0 0.275 0.270 0.275 0.270 0.280 256,800 71,040 0.2766 3.589 3.524 3.589 3.524 3.655 19,675 3.6107 1.85%
2013-09-10 0 0.270 0.270 0.275 0.260 0.280 1,318,000 353,086 0.2679 3.524 3.524 3.589 3.394 3.655 100,978 3.4967 -3.57%
2013-09-09 0 0.280 0.275 0.285 0.275 0.295 500,800 140,594 0.2807 3.655 3.589 3.720 3.589 3.850 38,369 3.6643 -3.45%
2013-09-06 0 0.290 0.290 0.295 0.285 0.305 312,000 91,486 0.2932 3.785 3.785 3.850 3.720 3.981 23,904 3.8273 -4.92%
2013-09-05 0 0.305 0.305 0.310 0.300 0.315 802,000 247,596 0.3087 3.981 3.981 4.046 3.916 4.111 61,445 4.0296 -4.69%
2013-09-04 0 0.320 0.305 0.320 0.260 0.330 3,243,764 996,657 0.3073 4.177 3.981 4.177 3.394 4.307 248,520 4.0104 20.75%
2013-09-03 0 0.265 0.260 0.270 0.250 0.290 2,704,800 715,360 0.2645 3.459 3.394 3.524 3.263 3.785 207,227 3.4521 -5.36%
2013-09-02 0 0.280 0.280 0.285 0.280 0.330 1,766,800 509,192 0.2882 3.655 3.655 3.720 3.655 4.307 135,363 3.7617 -6.67%
2013-08-30 0 0.300 0.295 0.300 0.300 0.350 1,269,200 403,218 0.3177 3.916 3.850 3.916 3.916 4.568 97,239 4.1467 -14.29%
2013-08-29 0 0.350 0.345 0.350 0.330 0.350 423,600 144,410 0.3409 4.568 4.503 4.568 4.307 4.568 32,454 4.4497 -0.00%
2013-08-28 0 0.035 0.034 0.035 0.034 0.037 20,996,000 745,240 0.0355 4.568 4.438 4.568 4.438 4.829 160,860 4.6329 -5.41%
2013-08-27 0 0.037 0.036 0.037 0.036 0.038 9,532,000 347,676 0.0365 4.829 4.699 4.829 4.699 4.960 73,029 4.7608 0.00%
2013-08-26 0 0.037 0.037 0.038 0.037 0.037 5,148,000 190,476 0.0370 4.829 4.829 4.960 4.829 4.829 39,441 4.8294 -2.63%
2013-08-23 0 0.038 0.037 0.038 0.036 0.038 8,888,000 329,612 0.0371 4.960 4.829 4.960 4.699 4.960 68,095 4.8405 0.00%
2013-08-22 0 0.038 0.037 0.038 0.037 0.038 3,680,000 137,548 0.0374 4.960 4.829 4.960 4.829 4.960 28,194 4.8786 2.70%
2013-08-21 0 0.037 0.037 0.038 0.037 0.038 7,172,000 267,156 0.0372 4.829 4.829 4.960 4.829 4.960 54,948 4.8620 -5.13%
2013-08-20 0 0.039 0.037 0.039 0.038 0.039 5,112,000 194,768 0.0381 5.090 4.829 5.090 4.960 5.090 39,165 4.9730 0.00%
2013-08-19 0 0.039 0.038 0.039 0.038 0.039 9,620,000 366,072 0.0381 5.090 4.960 5.090 4.960 5.090 73,703 4.9668 0.00%
2013-08-16 0 0.039 0.038 0.039 0.038 0.039 12,652,000 481,184 0.0380 5.090 4.960 5.090 4.960 5.090 96,933 4.9641 0.00%
2013-08-15 0 0.039 0.038 0.039 0.038 0.040 8,244,000 321,048 0.0389 5.090 4.960 5.090 4.960 5.221 63,161 5.0830 -2.50%
2013-08-13 0 0.040 0.039 0.040 0.039 0.041 10,832,000 427,132 0.0394 5.221 5.090 5.221 5.090 5.351 82,989 5.1469 2.56%
2013-08-12 0 0.039 0.039 0.040 0.039 0.042 29,428,000 1,190,396 0.0405 5.090 5.090 5.221 5.090 5.482 225,461 5.2798 0.00%
2013-08-09 0 0.039 0.038 0.039 0.038 0.039 3,440,000 133,904 0.0389 5.090 4.960 5.090 4.960 5.090 26,355 5.0807 -2.50%
2013-08-08 0 0.040 0.039 0.040 0.037 0.040 20,764,000 799,496 0.0385 5.221 5.090 5.221 4.829 5.221 159,082 5.0257 0.00%
2013-08-07 0 0.040 0.039 0.040 0.039 0.040 8,392,000 330,312 0.0394 5.221 5.090 5.221 5.090 5.221 64,295 5.1375 0.00%
2013-08-06 0 0.040 0.039 0.040 0.038 0.045 113,796,000 4,546,144 0.0399 5.221 5.090 5.221 4.960 5.874 871,843 5.2144 -9.09%
2013-08-05 0 0.044 0.042 0.044 0.040 0.047 118,328,000 5,246,884 0.0443 5.743 5.482 5.743 5.221 6.135 906,565 5.7877 10.00%
2013-08-02 0 0.040 0.039 0.040 0.039 0.042 3,728,000 149,200 0.0400 5.221 5.090 5.221 5.090 5.482 28,562 5.2237 -2.44%
2013-08-01 0 0.041 0.040 0.041 0.036 0.041 18,452,000 732,612 0.0397 5.351 5.221 5.351 4.699 5.351 141,369 5.1823 5.13%
2013-07-31 0 0.039 0.038 0.039 0.036 0.044 61,476,000 2,406,264 0.0391 5.090 4.960 5.090 4.699 5.743 470,996 5.1089 -13.33%
2013-07-30 0 0.045 0.044 0.046 0.043 0.046 6,004,000 267,240 0.0445 5.874 5.743 6.004 5.613 6.004 45,999 5.8096 4.65%
2013-07-29 0 0.043 0.043 0.044 0.043 0.044 2,308,000 100,436 0.0435 5.613 5.613 5.743 5.613 5.743 17,683 5.6799 -4.44%
2013-07-26 0 0.045 0.044 0.045 0.043 0.046 3,328,000 147,000 0.0442 5.874 5.743 5.874 5.613 6.004 25,497 5.7653 2.27%
2013-07-25 0 0.044 0.044 0.045 0.044 0.046 3,304,000 146,612 0.0444 5.743 5.743 5.874 5.743 6.004 25,313 5.7919 -6.38%
2013-07-24 0 0.047 0.045 0.047 0.043 0.047 12,832,000 569,020 0.0443 6.135 5.874 6.135 5.613 6.135 98,312 5.7879 4.44%
2013-07-23 0 0.045 0.045 0.046 0.043 0.047 10,268,000 455,952 0.0444 5.874 5.874 6.004 5.613 6.135 78,668 5.7959 -2.17%
2013-07-22 0 0.046 0.046 0.048 0.046 0.049 2,972,000 141,036 0.0475 6.004 6.004 6.265 6.004 6.396 22,770 6.1940 -4.17%
2013-07-19 0 0.048 0.046 0.048 0.044 0.049 20,304,000 944,760 0.0465 6.265 6.004 6.265 5.743 6.396 155,558 6.0734 -4.00%
2013-07-18 0 0.050 0.049 0.050 0.042 0.052 67,040,000 3,275,096 0.0489 6.526 6.396 6.526 5.482 6.787 513,624 6.3764 11.11%
2013-07-17 0 0.045 0.044 0.046 0.041 0.045 18,512,000 795,884 0.0430 5.874 5.743 6.004 5.351 5.874 141,829 5.6116 9.76%
2013-07-16 0 0.041 0.040 0.042 0.039 0.041 10,276,000 415,192 0.0404 5.351 5.221 5.482 5.090 5.351 78,729 5.2737 5.13%
2013-07-15 0 0.039 0.039 0.040 0.036 0.041 14,464,000 563,160 0.0389 5.090 5.090 5.221 4.699 5.351 110,815 5.0820 2.63%
2013-07-12 0 0.038 0.038 0.039 0.031 0.040 44,212,000 1,605,320 0.0363 4.960 4.960 5.090 4.046 5.221 338,728 4.7393 8.57%
2013-07-11 0 0.035 0.034 0.035 0.031 0.042 125,020,000 4,583,672 0.0367 4.568 4.438 4.568 4.046 5.482 957,835 4.7855 -14.63%
2013-07-10 0 0.041 0.041 0.042 0.040 0.045 82,504,000 3,509,304 0.0425 5.351 5.351 5.482 5.221 5.874 632,101 5.5518 -4.65%
2013-07-09 0 0.043 0.043 0.044 0.040 0.045 11,444,000 486,756 0.0425 5.613 5.613 5.743 5.221 5.874 87,678 5.5517 -2.27%
2013-07-08 0 0.044 0.043 0.044 0.040 0.050 71,968,000 3,151,588 0.0438 5.743 5.613 5.743 5.221 6.526 551,380 5.7158 -12.00%
2013-07-05 0 0.050 0.049 0.050 0.049 0.056 56,156,000 2,916,400 0.0519 6.526 6.396 6.526 6.396 7.309 430,237 6.7786 -9.09%
2013-07-04 0 0.055 0.054 0.055 0.054 0.059 76,080,000 4,252,996 0.0559 7.179 7.048 7.179 7.048 7.701 582,883 7.2965 1.85%
2013-07-03 0 0.054 0.052 0.054 0.052 0.055 22,460,000 1,188,220 0.0529 7.048 6.787 7.048 6.787 7.179 172,076 6.9052 -1.82%
2013-07-02 0 0.055 0.055 0.056 0.053 0.055 6,796,000 371,580 0.0547 7.179 7.179 7.309 6.918 7.179 52,067 7.1365 0.00%
2013-06-28 0 0.055 0.055 0.056 0.053 0.056 7,284,000 396,032 0.0544 7.179 7.179 7.309 6.918 7.309 55,806 7.0966 0.00%
2013-06-27 0 0.055 0.055 0.057 0.055 0.059 15,184,000 862,012 0.0568 7.179 7.179 7.440 7.179 7.701 116,332 7.4100 -5.17%
2013-06-26 0 0.058 0.056 0.058 0.056 0.063 34,156,000 1,972,620 0.0578 7.570 7.309 7.570 7.309 8.223 261,685 7.5382 0.00%
2013-06-25 0 0.058 0.057 0.058 0.050 0.064 76,080,000 4,222,212 0.0555 7.570 7.440 7.570 6.526 8.354 582,883 7.2437 -6.45%
2013-06-24 0 0.062 0.061 0.064 0.061 0.071 101,276,000 6,721,648 0.0664 8.092 7.962 8.354 7.962 9.267 775,921 8.6628 -7.46%
2013-06-21 0 0.067 0.066 0.068 0.067 0.072 99,696,000 6,952,324 0.0697 8.745 8.615 8.876 8.745 9.398 763,816 9.1021 -2.90%
2013-06-20 0 0.069 0.069 0.070 0.069 0.074 67,116,000 4,785,820 0.0713 9.006 9.006 9.137 9.006 9.659 514,206 9.3072 -4.17%
2013-06-19 0 0.072 0.072 0.073 0.067 0.073 118,888,000 8,315,680 0.0699 9.398 9.398 9.528 8.745 9.528 910,855 9.1295 4.35%
2013-06-18 0 0.069 0.069 0.070 0.068 0.073 88,784,000 6,282,688 0.0708 9.006 9.006 9.137 8.876 9.528 680,215 9.2363 0.00%
2013-06-17 0 0.069 0.067 0.070 0.067 0.076 95,320,000 6,771,760 0.0710 9.006 8.745 9.137 8.745 9.920 730,290 9.2727 0.00%
2013-06-14 0 0.069 0.068 0.070 0.067 0.070 18,164,000 1,245,376 0.0686 9.006 8.876 9.137 8.745 9.137 139,163 8.9491 2.99%
2013-06-13 0 0.067 0.065 0.067 0.062 0.067 14,292,000 925,500 0.0648 8.745 8.484 8.745 8.092 8.745 109,498 8.4522 0.00%
2013-06-11 0 0.067 0.066 0.067 0.065 0.070 1,484,000 99,496 0.0670 8.745 8.615 8.745 8.484 9.137 11,370 8.7511 -1.47%
2013-06-10 0 0.068 0.068 0.070 0.068 0.073 10,884,000 761,656 0.0700 8.876 8.876 9.137 8.876 9.528 83,387 9.1340 -2.86%
2013-06-07 0 0.070 0.067 0.070 0.066 0.072 9,928,000 687,800 0.0693 9.137 8.745 9.137 8.615 9.398 76,063 9.0425 12.90%
2013-06-06 0 0.062 0.061 0.065 - - 0 0 - 8.092 7.962 8.484 - - 0 - 0.00%
2013-06-05 0 0.062 0.062 0.066 0.060 0.063 1,984,000 123,248 0.0621 8.092 8.092 8.615 7.831 8.223 15,200 8.1082 0.00%
2013-06-04 0 0.062 0.062 0.063 0.062 0.064 2,344,000 148,248 0.0632 8.092 8.092 8.223 8.092 8.354 17,958 8.2551 -6.06%
2013-06-03 0 0.066 0.066 0.067 0.064 0.068 7,156,000 468,996 0.0655 8.615 8.615 8.745 8.354 8.876 54,825 8.5544 6.45%
2013-05-31 0 0.062 0.060 0.063 0.062 0.062 1,420,000 88,040 0.0620 8.092 7.831 8.223 8.092 8.092 10,879 8.0925 0.00%
2013-05-30 0 0.062 0.061 0.063 0.059 0.063 3,656,000 224,984 0.0615 8.092 7.962 8.223 7.701 8.223 28,010 8.0322 3.33%
2013-05-29 0 0.060 0.059 0.060 0.059 0.060 1,228,000 73,372 0.0597 7.831 7.701 7.831 7.701 7.831 9,408 7.7987 1.69%
2013-05-28 0 0.059 0.059 0.062 0.059 0.060 448,000 26,872 0.0600 7.701 7.701 8.092 7.701 7.831 3,432 7.8291 -1.67%
2013-05-27 0 0.060 0.059 0.061 0.059 0.060 972,000 57,808 0.0595 7.831 7.701 7.962 7.701 7.831 7,447 7.7627 1.69%
2013-05-24 0 0.059 0.059 0.061 0.059 0.060 580,000 34,420 0.0593 7.701 7.701 7.962 7.701 7.831 4,444 7.7459 -1.67%
2013-05-23 0 0.060 0.060 0.062 0.058 0.066 4,180,000 251,340 0.0601 7.831 7.831 8.092 7.570 8.615 32,025 7.8483 -6.25%
2013-05-22 0 0.064 0.062 0.064 0.062 0.070 1,928,000 130,756 0.0678 8.354 8.092 8.354 8.092 9.137 14,771 8.8520 6.67%
2013-05-21 0 0.060 0.060 0.061 0.060 0.061 1,512,000 91,048 0.0602 7.831 7.831 7.962 7.831 7.962 11,584 7.8597 1.69%
2013-05-20 0 0.059 0.059 0.061 0.059 0.062 3,360,000 204,300 0.0608 7.701 7.701 7.962 7.701 8.092 25,742 7.9363 -6.35%
2013-05-16 0 0.063 0.061 0.063 0.061 0.063 1,460,000 89,240 0.0611 8.223 7.962 8.223 7.962 8.223 11,186 7.9780 0.00%
2013-05-15 0 0.063 0.062 0.064 0.061 0.066 1,040,000 64,928 0.0624 8.223 8.092 8.354 7.962 8.615 7,968 8.1487 0.00%
2013-05-14 0 0.063 0.062 0.064 0.063 0.066 2,800,100 177,926 0.0635 8.223 8.092 8.354 8.223 8.615 21,453 8.2938 -4.55%
2013-05-13 0 0.066 0.066 0.067 0.066 0.069 1,630,000 110,052 0.0675 8.615 8.615 8.745 8.615 9.006 12,488 8.8125 -1.49%
2013-05-10 0 0.067 0.067 0.069 0.065 0.068 5,828,000 387,424 0.0665 8.745 8.745 9.006 8.484 8.876 44,651 8.6767 3.08%
2013-05-09 0 0.065 0.064 0.065 0.064 0.069 20,968,000 1,373,280 0.0655 8.484 8.354 8.484 8.354 9.006 160,645 8.5485 -7.14%
2013-05-08 0 0.070 0.069 0.070 0.069 0.070 3,172,000 221,560 0.0698 9.137 9.006 9.137 9.006 9.137 24,302 9.1169 0.00%
2013-05-07 0 0.070 0.070 0.071 0.070 0.073 7,408,000 523,152 0.0706 9.137 9.137 9.267 9.137 9.528 56,756 9.2176 -1.41%
2013-05-06 0 0.071 0.070 0.071 0.070 0.073 9,012,000 639,632 0.0710 9.267 9.137 9.267 9.137 9.528 69,045 9.2640 1.43%
2013-05-03 0 0.070 0.069 0.070 0.067 0.071 19,012,000 1,320,380 0.0694 9.137 9.006 9.137 8.745 9.267 145,660 9.0648 0.00%
2013-05-02 0 0.070 0.070 0.071 0.066 0.082 160,488,000 11,813,900 0.0736 9.137 9.137 9.267 8.615 10.70 1,229,572 9.6081 -5.41%
2013-04-30 0 0.074 0.074 0.075 0.062 0.075 77,572,000 5,430,640 0.0700 9.659 9.659 9.789 8.092 9.789 594,314 9.1377 17.46%
2013-04-29 0 0.063 0.063 0.067 0.062 0.067 600,000 37,400 0.0623 8.223 8.223 8.745 8.092 8.745 4,597 8.1360 1.61%
2013-04-26 0 0.062 0.061 0.066 0.062 0.065 1,372,000 86,880 0.0633 8.092 7.962 8.615 8.092 8.484 10,512 8.2652 0.00%
2013-04-25 0 0.062 0.061 0.062 0.061 0.067 3,976,000 253,372 0.0637 8.092 7.962 8.092 7.962 8.745 30,462 8.3177 0.00%
2013-04-24 0 0.062 0.060 0.062 0.056 0.062 1,048,000 60,576 0.0578 8.092 7.831 8.092 7.309 8.092 8,029 7.5445 -1.59%
2013-04-23 0 0.063 0.060 0.063 - - 0 0 - 8.223 7.831 8.223 - - 0 - -1.56%
2013-04-22 0 0.064 0.062 0.064 0.063 0.064 236,000 15,008 0.0636 8.354 8.092 8.354 8.223 8.354 1,808 8.3004 3.23%
2013-04-19 0 0.062 0.058 0.062 - - 0 0 - 8.092 7.570 8.092 - - 0 - 0.00%
2013-04-18 0 0.062 0.060 0.062 0.061 0.062 248,000 15,176 0.0612 8.092 7.831 8.092 7.962 8.092 1,900 7.9872 3.33%
2013-04-17 0 0.060 0.058 0.062 - - 0 0 - 7.831 7.570 8.092 - - 0 - 0.00%
2013-04-16 0 0.060 0.056 0.062 0.056 0.060 68,000 3,968 0.0584 7.831 7.309 8.092 7.309 7.831 521 7.6164 0.00%
2013-04-15 0 0.060 0.056 0.063 - - 0 0 - 7.831 7.309 8.223 - - 0 - 0.00%
2013-04-12 0 0.060 0.058 0.061 0.058 0.060 140,000 8,360 0.0597 7.831 7.570 7.962 7.570 7.831 1,073 7.7941 -1.64%
2013-04-11 0 0.061 0.058 0.061 0.061 0.061 156,000 9,516 0.0610 7.962 7.570 7.962 7.962 7.962 1,195 7.9619 0.00%
2013-04-10 0 0.061 0.060 0.063 0.061 0.065 1,324,000 84,056 0.0635 7.962 7.831 8.223 7.962 8.484 10,144 8.2865 1.67%
2013-04-09 0 0.060 0.060 0.064 0.060 0.060 2,004,000 120,240 0.0600 7.831 7.831 8.354 7.831 7.831 15,354 7.8314 0.00%
2013-04-08 0 0.060 0.060 0.064 0.060 0.060 1,332,000 79,920 0.0600 7.831 7.831 8.354 7.831 7.831 10,205 7.8314 0.00%
2013-04-05 0 0.060 0.060 0.063 0.057 0.057 400,000 23,200 0.0580 7.831 7.831 8.223 7.440 7.440 3,065 7.5704 -4.76%
2013-04-03 0 0.063 0.059 0.064 0.059 0.063 128,000 8,016 0.0626 8.223 7.701 8.354 7.701 8.223 981 8.1740 3.28%
2013-04-02 0 0.061 0.059 0.062 - - 0 0 - 7.962 7.701 8.092 - - 0 - 0.00%
2013-03-28 0 0.061 0.061 0.063 0.060 0.066 588,000 37,200 0.0633 7.962 7.962 8.223 7.831 8.615 4,505 8.2576 -1.61%
2013-03-27 0 0.062 0.062 0.063 0.060 0.063 2,172,000 134,312 0.0618 8.092 8.092 8.223 7.831 8.223 16,641 8.0713 -1.59%
2013-03-26 0 0.063 0.062 0.063 0.059 0.063 608,000 36,504 0.0600 8.223 8.092 8.223 7.701 8.223 4,658 7.8366 -5.97%
2013-03-25 0 0.067 0.063 0.067 0.065 0.067 108,000 7,036 0.0651 8.745 8.223 8.745 8.484 8.745 827 8.5034 3.08%
2013-03-22 0 0.065 0.065 0.066 0.063 0.066 716,000 45,368 0.0634 8.484 8.484 8.615 8.223 8.615 5,486 8.2704 0.00%
2013-03-21 0 0.065 0.064 0.065 0.063 0.066 2,176,000 137,668 0.0633 8.484 8.354 8.484 8.223 8.615 16,671 8.2578 -1.52%
2013-03-20 0 0.066 0.066 0.067 0.062 0.068 1,128,000 71,408 0.0633 8.615 8.615 8.745 8.092 8.876 8,642 8.2628 0.00%
2013-03-19 0 0.066 0.068 0.069 0.065 0.075 1,180,000 78,104 0.0662 8.615 8.876 9.006 8.484 9.789 9,041 8.6393 -10.81%
2013-03-18 0 0.074 0.074 0.075 0.067 0.077 844,000 61,428 0.0728 9.659 9.659 9.789 8.745 10.05 6,466 9.4998 -3.90%
2013-03-15 0 0.077 0.072 0.077 0.073 0.080 552,000 42,488 0.0770 10.05 9.398 10.05 9.528 10.44 4,229 10.047 5.48%
2013-03-14 0 0.073 0.073 0.074 0.067 0.075 2,068,000 150,560 0.0728 9.528 9.528 9.659 8.745 9.789 15,844 9.5027 7.35%
2013-03-13 0 0.068 0.067 0.069 0.063 0.070 4,156,000 273,808 0.0659 8.876 8.745 9.006 8.223 9.137 31,841 8.5992 -1.45%
2013-03-12 0 0.069 0.067 0.069 0.065 0.074 3,140,000 213,176 0.0679 9.006 8.745 9.006 8.484 9.659 24,057 8.8613 -4.17%
2013-03-11 0 0.072 0.071 0.073 0.071 0.085 8,320,000 656,880 0.0790 9.398 9.267 9.528 9.267 11.09 63,743 10.305 -16.28%
2013-03-08 0 0.086 0.086 0.087 0.077 0.087 26,412,000 2,193,312 0.0830 11.23 11.23 11.36 10.05 11.36 202,354 10.839 16.22%
2013-03-07 0 0.074 0.074 0.075 0.061 0.082 29,072,000 2,118,972 0.0729 9.659 9.659 9.789 7.962 10.70 222,734 9.5135 27.59%
2013-03-06 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 7.570 - - - - 0 - 0.00%
2013-02-04 0 0.058 0.056 0.061 - - 0 0 - 7.570 7.309 7.962 - - 0 - 0.00%
2013-02-01 0 0.058 0.055 0.060 0.057 0.058 408,000 23,276 0.0570 7.570 7.179 7.831 7.440 7.570 3,126 7.4462 0.00%
2013-01-31 0 0.058 0.055 0.061 - - 0 0 - 7.570 7.179 7.962 - - 0 - 0.00%
2013-01-30 0 0.058 0.057 0.058 0.056 0.060 408,000 22,952 0.0563 7.570 7.440 7.570 7.309 7.831 3,126 7.3426 1.75%
2013-01-29 0 0.057 0.062 0.064 0.057 0.060 340,000 19,460 0.0572 7.440 8.092 8.354 7.440 7.831 2,605 7.4706 -5.00%
2013-01-28 0 0.060 0.060 0.064 0.058 0.060 440,000 26,200 0.0595 7.831 7.831 8.354 7.570 7.831 3,371 7.7721 3.45%
2013-01-25 0 0.058 0.058 0.062 0.058 0.059 1,136,000 65,948 0.0581 7.570 7.570 8.092 7.570 7.701 8,703 7.5773 -1.69%
2013-01-24 0 0.059 0.058 0.061 0.059 0.059 1,452,000 85,668 0.0590 7.701 7.570 7.962 7.701 7.701 11,124 7.7009 -6.35%
2013-01-23 0 0.063 0.062 0.063 0.063 0.063 920,000 57,960 0.0630 8.223 8.092 8.223 8.223 8.223 7,049 8.2230 1.61%
2013-01-22 0 0.062 0.060 0.062 0.062 0.066 1,300,000 81,592 0.0628 8.092 7.831 8.092 8.092 8.615 9,960 8.1921 3.33%
2013-01-21 0 0.060 0.060 0.062 0.058 0.061 708,000 42,148 0.0595 7.831 7.831 8.092 7.570 7.962 5,424 7.7702 -1.64%
2013-01-18 0 0.061 0.059 0.061 0.061 0.061 76,000 4,636 0.0610 7.962 7.701 7.962 7.962 7.962 582 7.9619 0.00%
2013-01-17 0 0.061 0.058 0.063 - - 0 0 - 7.962 7.570 8.223 - - 0 - 0.00%
2013-01-16 0 0.061 0.058 0.061 - - 0 0 - 7.962 7.570 7.962 - - 0 - -1.61%
2013-01-15 0 0.062 0.059 0.063 0.059 0.064 2,692,000 164,440 0.0611 8.092 7.701 8.223 7.701 8.354 20,625 7.9730 -3.13%
2013-01-14 0 0.064 0.060 0.064 0.060 0.064 7,204,000 443,292 0.0615 8.354 7.831 8.354 7.831 8.354 55,193 8.0317 1.59%
2013-01-11 0 0.063 0.063 0.065 0.061 0.063 4,796,000 294,100 0.0613 8.223 8.223 8.484 7.962 8.223 36,744 8.0040 0.00%
2013-01-10 0 0.063 0.063 0.065 0.062 0.063 1,243,880 77,480 0.0623 8.223 8.223 8.484 8.092 8.223 9,530 8.1302 -1.56%
2013-01-09 0 0.064 0.063 0.064 0.060 0.066 13,136,000 821,608 0.0625 8.354 8.223 8.354 7.831 8.615 100,641 8.1638 6.67%
2013-01-08 0 0.060 0.059 0.062 0.060 0.064 2,732,000 168,508 0.0617 7.831 7.701 8.092 7.831 8.354 20,931 8.0506 -4.76%
2013-01-07 0 0.063 0.059 0.063 0.060 0.064 7,288,000 448,940 0.0616 8.223 7.701 8.223 7.831 8.354 55,837 8.0402 -1.56%
2013-01-04 0 0.064 0.060 0.064 0.060 0.064 3,160,000 198,872 0.0629 8.354 7.831 8.354 7.831 8.354 24,210 8.2144 -1.54%
2013-01-03 0 0.065 0.061 0.065 0.065 0.065 24,000 1,560 0.0650 8.484 7.962 8.484 8.484 8.484 184 8.4840 10.17%
2013-01-02 0 0.059 0.059 0.064 0.057 0.060 1,240,000 73,824 0.0595 7.701 7.701 8.354 7.440 7.831 9,500 7.7708 -1.67%
2012-12-31 0 0.060 0.058 0.064 - - 0 0 - 7.831 7.570 8.354 - - 0 - 0.00%
2012-12-28 0 0.060 0.060 0.063 0.060 0.060 1,184,000 71,040 0.0600 7.831 7.831 8.223 7.831 7.831 9,071 7.8314 0.00%
2012-12-27 0 0.060 0.057 0.060 0.061 0.061 300,000 18,300 0.0610 7.831 7.440 7.831 7.962 7.962 2,298 7.9619 0.00%
2012-12-24 0 0.060 0.060 0.063 0.056 0.060 6,416,000 378,540 0.0590 7.831 7.831 8.223 7.309 7.831 49,156 7.7008 3.45%
2012-12-21 0 0.058 0.055 0.058 0.055 0.058 274,000 15,138 0.0552 7.570 7.179 7.570 7.179 7.570 2,099 7.2112 5.45%
2012-12-20 0 0.055 0.055 0.058 0.055 0.055 300,000 16,500 0.0550 7.179 7.179 7.570 7.179 7.179 2,298 7.1788 0.00%
2012-12-19 0 0.055 0.055 0.058 0.054 0.055 440,000 23,960 0.0545 7.179 7.179 7.570 7.048 7.179 3,371 7.1076 0.00%
2012-12-18 0 0.055 0.055 0.058 0.054 0.054 336,000 18,144 0.0540 7.179 7.179 7.570 7.048 7.048 2,574 7.0483 -1.79%
2012-12-17 0 0.056 0.054 0.058 0.054 0.057 1,100,000 59,976 0.0545 7.309 7.048 7.570 7.048 7.440 8,428 7.1166 -1.75%
2012-12-14 0 0.057 0.057 0.060 0.056 0.060 192,000 10,968 0.0571 7.440 7.440 7.831 7.309 7.831 1,471 7.4562 0.00%
2012-12-13 0 0.057 0.056 0.060 0.054 0.058 4,712,000 260,092 0.0552 7.440 7.309 7.831 7.048 7.570 36,101 7.2046 0.00%
2012-12-12 0 0.057 0.054 0.057 0.053 0.059 2,936,000 161,600 0.0550 7.440 7.048 7.440 6.918 7.701 22,494 7.1841 -9.52%
2012-12-11 0 0.063 0.058 0.063 0.060 0.063 3,972,000 239,800 0.0604 8.223 7.570 8.223 7.831 8.223 30,431 7.8800 5.00%
2012-12-10 0 0.060 0.058 0.063 0.060 0.060 320,000 19,200 0.0600 7.831 7.570 8.223 7.831 7.831 2,452 7.8314 -3.23%
2012-12-07 0 0.062 0.059 0.062 0.062 0.062 4,000 248 0.0620 8.092 7.701 8.092 8.092 8.092 31 8.0925 1.64%
2012-12-06 0 0.061 0.060 0.061 0.061 0.061 180,000 10,980 0.0610 7.962 7.831 7.962 7.962 7.962 1,379 7.9619 1.67%
2012-12-05 0 0.060 0.060 0.061 0.060 0.062 492,500 29,966 0.0608 7.831 7.831 7.962 7.831 8.092 3,773 7.9417 0.00%
2012-12-04 0 0.060 0.059 0.060 0.058 0.071 12,024,000 760,384 0.0632 7.831 7.701 7.831 7.570 9.267 92,121 8.2542 3.45%
2012-12-03 0 0.058 0.058 0.060 0.058 0.060 1,000,000 59,640 0.0596 7.570 7.570 7.831 7.570 7.831 7,661 7.7844 -3.33%
2012-11-30 0 0.060 0.056 0.061 - - 0 0 - 7.831 7.309 7.962 - - 0 - 0.00%
2012-11-29 0 0.060 0.057 0.061 0.059 0.060 2,240,000 133,020 0.0594 7.831 7.440 7.962 7.701 7.831 17,162 7.7510 1.69%
2012-11-28 0 0.059 0.059 0.062 0.059 0.060 516,000 30,664 0.0594 7.701 7.701 8.092 7.701 7.831 3,953 7.7565 0.00%
2012-11-27 0 0.059 0.059 0.062 0.059 0.060 1,456,000 86,984 0.0597 7.701 7.701 8.092 7.701 7.831 11,155 7.7977 3.51%
2012-11-26 0 0.057 0.057 0.060 0.056 0.056 100,000 5,600 0.0560 7.440 7.440 7.831 7.309 7.309 766 7.3093 -1.72%
2012-11-23 0 0.058 0.058 0.060 0.055 0.065 3,140,000 181,528 0.0578 7.570 7.570 7.831 7.179 8.484 24,057 7.5458 13.73%
2012-11-22 0 0.051 0.051 0.055 0.050 0.051 128,000 6,428 0.0502 6.657 6.657 7.179 6.526 6.657 981 6.5547 0.00%
2012-11-21 0 0.051 0.051 0.053 0.050 0.051 1,748,000 88,720 0.0508 6.657 6.657 6.918 6.526 6.657 13,392 6.6247 -1.92%
2012-11-20 0 0.052 0.052 0.053 0.051 0.052 328,000 16,916 0.0516 6.787 6.787 6.918 6.657 6.787 2,513 6.7315 -3.70%
2012-11-19 0 0.054 0.053 0.054 0.050 0.054 2,568,000 130,852 0.0510 7.048 6.918 7.048 6.526 7.048 19,675 6.6508 0.00%
2012-11-16 0 0.054 0.053 0.054 0.053 0.054 864,000 45,808 0.0530 7.048 6.918 7.048 6.918 7.048 6,619 6.9202 5.88%
2012-11-15 0 0.051 0.055 0.057 0.051 0.055 1,100,000 57,912 0.0526 6.657 7.179 7.440 6.657 7.179 8,428 6.8717 -5.56%
2012-11-14 0 0.054 0.054 0.055 0.054 0.058 232,000 12,608 0.0543 7.048 7.048 7.179 7.048 7.570 1,777 7.0933 -3.57%
2012-11-13 0 0.056 0.053 0.057 0.056 0.056 688,000 38,528 0.0560 7.309 6.918 7.440 7.309 7.309 5,271 7.3093 1.82%
2012-11-12 0 0.055 0.054 0.055 0.055 0.056 2,012,000 110,860 0.0551 7.179 7.048 7.179 7.179 7.309 15,415 7.1918 -3.51%
2012-11-09 0 0.057 0.057 0.060 0.054 0.056 160,000 8,840 0.0553 7.440 7.440 7.831 7.048 7.309 1,226 7.2114 0.00%
2012-11-08 0 0.057 0.057 0.059 0.056 0.058 716,000 41,256 0.0576 7.440 7.440 7.701 7.309 7.570 5,486 7.5208 -5.00%
2012-11-07 0 0.060 0.058 0.060 0.051 0.067 6,748,000 404,184 0.0599 7.831 7.570 7.831 6.657 8.745 51,699 7.8179 3.45%
2012-11-06 0 0.058 0.056 0.058 0.056 0.058 976,000 54,792 0.0561 7.570 7.309 7.570 7.309 7.570 7,478 7.3275 -1.69%
2012-11-05 0 0.059 0.058 0.060 - - 0 0 - 7.701 7.570 7.831 - - 0 - 0.00%
2012-11-02 0 0.059 0.057 0.060 0.056 0.061 2,896,000 170,892 0.0590 7.701 7.440 7.831 7.309 7.962 22,188 7.7021 -1.67%
2012-11-01 0 0.060 0.056 0.060 0.055 0.060 3,624,000 209,000 0.0577 7.831 7.309 7.831 7.179 7.831 27,765 7.5274 5.26%
2012-10-31 0 0.057 0.057 0.060 0.057 0.061 1,304,000 76,248 0.0585 7.440 7.440 7.831 7.440 7.962 9,991 7.6320 -8.06%
2012-10-30 0 0.062 0.060 0.062 - - 0 0 - 8.092 7.831 8.092 - - 0 - -3.13%
2012-10-29 0 0.064 0.057 0.064 0.064 0.064 8,000 512 0.0640 8.354 7.440 8.354 8.354 8.354 61 8.3535 6.67%
2012-10-26 0 0.060 0.057 0.060 - - 0 0 - 7.831 7.440 7.831 - - 0 - -4.76%
2012-10-25 0 0.063 0.058 0.063 0.059 0.063 2,076,000 122,500 0.0590 8.223 7.570 8.223 7.701 8.223 15,905 7.7019 0.00%
2012-10-24 0 0.063 0.059 0.063 0.059 0.063 340,000 20,236 0.0595 8.223 7.701 8.223 7.701 8.223 2,605 7.7685 -3.08%
2012-10-22 0 0.065 0.060 0.066 0.065 0.065 160,000 10,400 0.0650 8.484 7.831 8.615 8.484 8.484 1,226 8.4840 3.17%
2012-10-19 0 0.063 0.062 0.063 0.057 0.067 1,688,000 101,436 0.0601 8.223 8.092 8.223 7.440 8.745 12,933 7.8435 3.28%
2012-10-18 0 0.061 0.061 0.063 0.061 0.071 5,660,000 360,568 0.0637 7.962 7.962 8.223 7.962 9.267 43,364 8.3149 8.93%
2012-10-17 0 0.056 0.056 0.064 0.056 0.060 1,652,000 98,520 0.0596 7.309 7.309 8.354 7.309 7.831 12,657 7.7840 -3.45%
2012-10-16 0 0.058 0.058 0.060 0.055 0.056 88,000 4,900 0.0557 7.570 7.570 7.831 7.179 7.309 674 7.2678 -3.33%
2012-10-15 0 0.060 0.060 0.065 0.060 0.060 3,760,000 225,600 0.0600 7.831 7.831 8.484 7.831 7.831 28,807 7.8314 -10.45%
2012-10-12 0 0.067 0.064 0.067 0.063 0.069 1,592,000 103,308 0.0649 8.745 8.354 8.745 8.223 9.006 12,197 8.4699 3.08%
2012-10-11 0 0.065 0.063 0.065 0.065 0.070 144,000 9,680 0.0672 8.484 8.223 8.484 8.484 9.137 1,103 8.7741 -4.41%
2012-10-10 0 0.068 0.066 0.068 0.064 0.070 3,084,000 204,060 0.0662 8.876 8.615 8.876 8.354 9.137 23,628 8.6364 7.94%
2012-10-09 0 0.063 0.059 0.063 0.058 0.064 4,952,000 288,548 0.0583 8.223 7.701 8.223 7.570 8.354 37,940 7.6055 14.55%
2012-10-08 0 0.055 0.054 0.058 0.055 0.058 1,640,000 92,600 0.0565 7.179 7.048 7.570 7.179 7.570 12,565 7.3698 0.00%
2012-10-05 0 0.055 0.055 0.059 0.053 0.054 5,260,000 278,880 0.0530 7.179 7.179 7.701 6.918 7.048 40,299 6.9202 0.00%
2012-10-04 0 0.055 0.056 0.058 0.055 0.059 3,100,000 178,680 0.0576 7.179 7.309 7.570 7.179 7.701 23,751 7.5232 -8.33%
2012-10-03 0 0.060 0.057 0.060 0.055 0.060 4,248,000 254,728 0.0600 7.831 7.440 7.831 7.179 7.831 32,546 7.8267 -4.76%
2012-09-28 0 0.063 0.056 0.063 0.055 0.063 7,792,000 439,516 0.0564 8.223 7.309 8.223 7.179 8.223 59,698 7.3623 1.61%
2012-09-27 0 0.062 0.060 0.062 0.060 0.062 564,000 34,364 0.0609 8.092 7.831 8.092 7.831 8.092 4,321 7.9527 3.33%
2012-09-26 0 0.060 0.059 0.061 0.056 0.062 5,044,000 300,400 0.0596 7.831 7.701 7.962 7.309 8.092 38,644 7.7734 -9.09%
2012-09-25 0 0.066 0.066 0.068 0.065 0.065 1,992,000 129,480 0.0650 8.615 8.615 8.876 8.484 8.484 15,262 8.4840 -5.71%
2012-09-24 0 0.070 0.064 0.070 0.064 0.070 539,000 36,134 0.0670 9.137 8.354 9.137 8.354 9.137 4,130 8.7502 0.00%
2012-09-21 0 0.070 0.069 0.070 0.070 0.080 10,144,000 730,280 0.0720 9.137 9.006 9.137 9.137 10.44 77,718 9.3966 7.69%
2012-09-20 0 0.065 0.065 0.069 0.064 0.069 1,780,000 117,000 0.0657 8.484 8.484 9.006 8.354 9.006 13,637 8.5794 -5.80%
2012-09-19 0 0.069 0.069 0.070 0.060 0.071 4,836,000 329,104 0.0681 9.006 9.006 9.137 7.831 9.267 37,051 8.8825 -1.43%
2012-09-18 0 0.070 0.067 0.070 0.068 0.072 4,184,000 291,564 0.0697 9.137 8.745 9.137 8.876 9.398 32,056 9.0956 -11.39%
2012-09-17 0 0.079 0.072 0.079 - - 0 0 - 10.31 9.398 10.31 - - 0 - 0.00%
2012-09-14 0 0.079 0.074 0.079 0.074 0.083 2,676,000 210,764 0.0788 10.31 9.659 10.31 9.659 10.83 20,502 10.280 -4.82%
2012-09-13 0 0.083 0.079 0.083 0.079 0.086 3,580,000 294,284 0.0822 10.83 10.31 10.83 10.31 11.23 27,428 10.729 -7.78%
2012-09-12 0 0.090 0.086 0.093 0.085 0.095 1,572,000 139,268 0.0886 11.75 11.23 12.14 11.09 12.40 12,044 11.563 0.00%
2012-09-11 0 0.090 0.087 0.094 0.089 0.103 45,120,000 4,548,292 0.1008 11.75 11.36 12.27 11.62 13.44 345,685 13.157 -9.09%
2012-09-10 0 0.099 0.092 0.100 - - 0 0 - 12.92 12.01 13.05 - - 0 - 0.00%
2012-09-07 0 0.099 0.093 0.099 0.098 0.108 5,021,250 507,630 0.1011 12.92 12.14 12.92 12.79 14.10 38,470 13.195 10.00%
2012-09-06 0 0.090 0.090 0.100 0.090 0.100 1,624,000 149,024 0.0918 11.75 11.75 13.05 11.75 13.05 12,442 11.977 -5.26%
2012-09-05 0 0.095 0.092 0.099 0.092 0.096 458,500 43,055 0.0939 12.40 12.01 12.92 12.01 12.53 3,513 12.257 -8.65%
2012-09-04 0 0.104 0.092 0.104 - - 0 0 - 13.57 12.01 13.57 - - 0 - -3.70%
2012-09-03 0 0.108 0.103 0.108 0.093 0.109 188,000 19,404 0.1032 14.10 13.44 14.10 12.14 14.23 1,440 13.472 4.85%
2012-08-31 0 0.103 0.093 0.104 - - 1,500 124 0.0827 13.44 12.14 13.57 - - 11 10.790 0.00%
2012-08-30 0 0.103 0.095 0.103 - - 0 0 - 13.44 12.40 13.44 - - 0 - -1.90%
2012-08-29 0 0.105 0.096 0.105 0.102 0.105 240,000 24,600 0.1025 13.70 12.53 13.70 13.31 13.70 1,839 13.379 -0.94%
2012-08-28 0 0.106 0.099 0.106 - - 0 0 - 13.84 12.92 13.84 - - 0 - -2.75%
2012-08-27 0 0.109 0.099 0.109 - - 0 0 - 14.23 12.92 14.23 - - 0 - -0.91%
2012-08-24 0 0.110 0.100 0.112 - - 0 0 - 14.36 13.05 14.62 - - 0 - 0.00%
2012-08-23 0 0.110 0.101 0.110 0.100 0.116 9,568,000 1,098,004 0.1148 14.36 13.18 14.36 13.05 15.14 73,305 14.979 6.80%
2012-08-22 0 0.103 0.099 0.103 - - 0 0 - 13.44 12.92 13.44 - - 0 - -4.63%
2012-08-21 0 0.108 0.100 0.108 0.106 0.108 40,000 4,248 0.1062 14.10 13.05 14.10 13.84 14.10 306 13.862 0.00%
2012-08-20 0 0.108 0.100 0.108 - - 0 0 - 14.10 13.05 14.10 - - 0 - -1.82%
2012-08-17 0 0.110 0.098 0.110 0.096 0.110 64,000 6,608 0.1033 14.36 12.79 14.36 12.53 14.36 490 13.477 0.00%
2012-08-16 0 0.110 0.095 0.110 - - 0 0 - 14.36 12.40 14.36 - - 0 - 0.00%
2012-08-15 0 0.110 0.096 0.110 - - 0 0 - 14.36 12.53 14.36 - - 0 - 0.00%
2012-08-14 0 0.110 0.098 0.110 - - 0 0 - 14.36 12.79 14.36 - - 0 - 0.00%
2012-08-13 0 0.110 0.109 0.110 0.103 0.114 56,000 5,864 0.1047 14.36 14.23 14.36 13.44 14.88 429 13.668 6.80%
2012-08-10 0 0.103 0.094 0.103 0.090 0.103 2,152,000 208,880 0.0971 13.44 12.27 13.44 11.75 13.44 16,487 12.669 -11.21%
2012-08-09 1 - - - - - 0 0 - 15.14 - - - - 0 - 0.00%
2012-08-08 0 0.116 0.105 0.117 0.090 0.125 10,684,000 1,195,296 0.1119 15.14 13.70 15.27 11.75 16.32 81,855 14.603 24.73%
2012-08-07 0 0.093 0.095 0.096 0.090 0.096 536,000 48,632 0.0907 12.14 12.40 12.53 11.75 12.53 4,107 11.843 -7.92%
2012-08-06 0 0.101 0.094 0.101 0.102 0.109 212,000 21,708 0.1024 13.18 12.27 13.18 13.31 14.23 1,624 13.365 1.00%
2012-08-03 0 0.100 0.100 0.107 0.100 0.115 644,000 64,708 0.1005 13.05 13.05 13.97 13.05 15.01 4,934 13.115 -14.53%
2012-08-02 0 0.117 0.098 0.117 0.117 0.117 80,000 9,360 0.1170 15.27 12.79 15.27 15.27 15.27 613 15.271 6.36%
2012-08-01 0 0.110 0.100 0.110 0.110 0.110 100,000 11,000 0.1100 14.36 13.05 14.36 14.36 14.36 766 14.358 0.92%
2012-07-31 0 0.109 0.099 0.110 0.090 0.113 1,956,000 204,760 0.1047 14.23 12.92 14.36 11.75 14.75 14,986 13.664 17.20%
2012-07-30 0 0.093 0.092 0.095 0.092 0.108 604,000 56,372 0.0933 12.14 12.01 12.40 12.01 14.10 4,628 12.182 -13.89%
2012-07-27 0 0.108 0.100 0.108 - - 0 0 - 14.10 13.05 14.10 - - 0 - -0.92%
2012-07-26 0 0.109 0.101 0.109 - - 0 0 - 14.23 13.18 14.23 - - 0 - 0.00%
2012-07-25 0 0.109 0.094 0.109 - - 0 0 - 14.23 12.27 14.23 - - 0 - 0.00%
2012-07-24 0 0.109 0.091 0.109 - - 0 0 - 14.23 11.88 14.23 - - 0 - 0.00%
2012-07-23 0 0.109 0.099 0.109 - - 0 0 - 14.23 12.92 14.23 - - 0 - 0.00%
2012-07-20 0 0.109 0.101 0.110 0.100 0.114 1,772,000 178,492 0.1007 14.23 13.18 14.36 13.05 14.88 13,576 13.148 0.93%
2012-07-19 0 0.108 0.103 0.113 0.108 0.108 280,000 30,240 0.1080 14.10 13.44 14.75 14.10 14.10 2,145 14.097 -2.70%
2012-07-18 0 0.111 0.106 0.111 0.107 0.111 696,000 75,320 0.1082 14.49 13.84 14.49 13.97 14.49 5,332 14.125 -2.63%
2012-07-17 0 0.114 0.109 0.114 0.114 0.114 592,000 67,488 0.1140 14.88 14.23 14.88 14.88 14.88 4,536 14.880 -2.56%
2012-07-16 0 0.117 0.105 0.117 0.104 0.117 412,000 44,168 0.1072 15.27 13.70 15.27 13.57 15.27 3,157 13.993 -0.85%
2012-07-13 0 0.118 0.106 0.118 - - 0 0 - 15.40 13.84 15.40 - - 0 - 0.00%
2012-07-12 0 0.118 0.111 0.118 - - 0 0 - 15.40 14.49 15.40 - - 0 - -0.84%
2012-07-11 0 0.119 0.112 0.122 - - 0 0 - 15.53 14.62 15.92 - - 0 - 0.00%
2012-07-10 0 0.119 0.111 0.119 0.118 0.119 1,100,000 129,852 0.1180 15.53 14.49 15.53 15.40 15.53 8,428 15.408 3.48%
2012-07-09 0 0.115 0.107 0.119 - - 0 0 - 15.01 13.97 15.53 - - 0 - 0.00%
2012-07-06 0 0.115 0.115 0.118 0.113 0.113 100,000 11,300 0.1130 15.01 15.01 15.40 14.75 14.75 766 14.749 -1.71%
2012-07-05 0 0.117 0.113 0.117 - - 0 0 - 15.27 14.75 15.27 - - 0 - 0.00%
2012-07-04 0 0.117 0.117 0.123 0.114 0.124 1,888,000 233,272 0.1236 15.27 15.27 16.05 14.88 16.18 14,465 16.127 1.74%
2012-07-03 0 0.115 0.115 0.120 0.115 0.115 2,880,000 357,840 0.1243 15.01 15.01 15.66 15.01 15.01 22,065 16.218 -3.36%
2012-06-29 0 0.119 0.118 0.119 0.117 0.119 196,000 23,132 0.1180 15.53 15.40 15.53 15.27 15.53 1,502 15.404 0.85%
2012-06-28 0 0.118 0.114 0.120 0.114 0.118 108,000 12,524 0.1160 15.40 14.88 15.66 14.88 15.40 827 15.136 0.85%
2012-06-27 0 0.117 0.117 0.122 0.117 0.118 484,000 56,380 0.1165 15.27 15.27 15.92 15.27 15.40 3,708 15.204 0.00%
2012-06-26 0 0.117 0.117 0.119 0.115 0.120 546,500 63,263 0.1158 15.27 15.27 15.53 15.01 15.66 4,187 15.109 -1.68%
2012-06-25 0 0.119 0.119 0.124 0.118 0.119 212,000 25,128 0.1185 15.53 15.53 16.18 15.40 15.53 1,624 15.471 0.85%
2012-06-22 0 0.118 0.118 0.120 0.118 0.120 404,000 48,472 0.1200 15.40 15.40 15.66 15.40 15.66 3,095 15.660 -5.60%
2012-06-21 0 0.125 0.121 0.125 - - 100,000 12,200 0.1220 16.32 15.79 16.32 - - 766 15.924 0.00%
2012-06-20 0 0.125 0.123 0.125 - - 0 0 - 16.32 16.05 16.32 - - 0 - -0.79%
2012-06-19 0 0.126 0.122 0.127 0.124 0.126 5,648,000 700,448 0.1240 16.45 15.92 16.58 16.18 16.45 43,272 16.187 -2.33%
2012-06-18 0 0.129 0.122 0.129 0.119 0.130 892,000 109,952 0.1233 16.84 15.92 16.84 15.53 16.97 6,834 16.089 5.74%
2012-06-15 0 0.122 0.119 0.122 0.120 0.124 7,740,000 937,884 0.1212 15.92 15.53 15.92 15.66 16.18 59,300 15.816 -9.63%
2012-06-14 0 0.135 0.123 0.135 - - 0 0 - 17.62 16.05 17.62 - - 0 - 0.00%
2012-06-13 0 0.135 0.127 0.135 0.128 0.147 3,528,000 483,040 0.1369 17.62 16.58 17.62 16.71 19.19 27,030 17.871 10.66%
2012-06-12 0 0.122 0.117 0.122 0.118 0.123 1,060,000 125,100 0.1180 15.92 15.27 15.92 15.40 16.05 8,121 15.404 -2.40%
2012-06-11 0 0.125 0.125 0.126 - - 0 0 - 16.32 16.32 16.45 - - 0 - 1.63%
2012-06-08 0 0.123 0.122 0.123 0.118 0.124 328,000 39,892 0.1216 16.05 15.92 16.05 15.40 16.18 2,513 15.875 -0.81%
2012-06-07 0 0.124 0.121 0.124 0.121 0.124 160,000 19,540 0.1221 16.18 15.79 16.18 15.79 16.18 1,226 15.940 -0.80%
2012-06-06 0 0.125 0.118 0.125 - - 0 0 - 16.32 15.40 16.32 - - 0 - -3.10%
2012-06-05 0 0.129 0.125 0.129 0.124 0.130 588,000 73,868 0.1256 16.84 16.32 16.84 16.18 16.97 4,505 16.397 4.03%
2012-06-04 0 0.124 0.120 0.124 0.120 0.124 264,000 32,640 0.1236 16.18 15.66 16.18 15.66 16.18 2,023 16.137 -1.59%
2012-06-01 0 0.126 0.120 0.130 0.113 0.130 548,000 69,436 0.1267 16.45 15.66 16.97 14.75 16.97 4,198 16.538 -3.08%
2012-05-31 0 0.130 0.119 0.134 - - 0 0 - 16.97 15.53 17.49 - - 0 - 0.00%
2012-05-30 0 0.130 0.120 0.130 - - 0 0 - 16.97 15.66 16.97 - - 0 - 0.00%
2012-05-29 0 0.130 0.121 0.133 - - 0 0 - 16.97 15.79 17.36 - - 0 - 0.00%
2012-05-28 0 0.130 0.121 0.130 0.125 0.130 308,000 39,040 0.1268 16.97 15.79 16.97 16.32 16.97 2,360 16.544 0.00%
2012-05-25 0 0.130 0.130 0.135 0.112 0.130 928,000 115,620 0.1246 16.97 16.97 17.62 14.62 16.97 7,110 16.262 -1.52%
2012-05-24 0 0.132 0.129 0.132 0.132 0.132 36,000 4,752 0.1320 17.23 16.84 17.23 17.23 17.23 276 17.229 0.76%
2012-05-23 0 0.131 0.131 0.135 0.131 0.135 628,000 83,164 0.1324 17.10 17.10 17.62 17.10 17.62 4,811 17.285 0.00%
2012-05-22 0 0.131 0.131 0.135 0.131 0.131 68,000 8,908 0.1310 17.10 17.10 17.62 17.10 17.10 521 17.099 0.77%
2012-05-21 0 0.130 0.127 0.132 - - 0 0 - 16.97 16.58 17.23 - - 0 - 0.00%
2012-05-18 0 0.130 0.129 0.134 0.125 0.134 1,000,500 128,839 0.1288 16.97 16.84 17.49 16.32 17.49 7,665 16.808 -3.70%
2012-05-17 0 0.135 0.129 0.135 - - 0 0 - 17.62 16.84 17.62 - - 0 - -0.74%
2012-05-16 0 0.136 0.130 0.137 0.126 0.136 788,000 103,268 0.1311 17.75 16.97 17.88 16.45 17.75 6,037 17.105 6.25%
2012-05-15 0 0.128 0.127 0.133 0.125 0.130 544,000 69,012 0.1269 16.71 16.58 17.36 16.32 16.97 4,168 16.558 -1.54%
2012-05-14 0 0.130 0.126 0.130 0.130 0.136 712,000 95,020 0.1335 16.97 16.45 16.97 16.97 17.75 5,455 17.419 0.78%
2012-05-11 0 0.129 0.129 0.134 0.129 0.129 40,000 5,160 0.1290 16.84 16.84 17.49 16.84 16.84 306 16.838 0.78%
2012-05-10 0 0.128 0.127 0.139 0.128 0.129 1,744,000 224,016 0.1284 16.71 16.58 18.14 16.71 16.84 13,362 16.766 -3.76%
2012-05-09 0 0.133 0.133 0.141 0.129 0.130 904,000 117,336 0.1298 17.36 17.36 18.40 16.84 16.97 6,926 16.941 -2.21%
2012-05-08 0 0.136 0.131 0.140 - - 400,000 52,600 0.1315 17.75 17.10 18.27 - - 3,065 17.164 0.00%
2012-05-07 0 0.136 0.133 0.143 0.130 0.136 652,000 86,552 0.1327 17.75 17.36 18.66 16.97 17.75 4,995 17.327 0.00%
2012-05-04 0 0.136 0.133 0.136 0.138 0.141 500,000 69,820 0.1396 17.75 17.36 17.75 18.01 18.40 3,831 18.226 -8.11%
2012-05-03 0 0.148 0.144 0.148 - - 0 0 - 19.32 18.80 19.32 - - 0 - 0.00%
2012-05-02 0 0.148 0.143 0.149 0.143 0.150 840,000 123,740 0.1473 19.32 18.66 19.45 18.66 19.58 6,436 19.227 5.71%
2012-04-30 0 0.140 0.140 0.145 0.140 0.150 804,000 117,600 0.1463 18.27 18.27 18.93 18.27 19.58 6,160 19.091 1.45%
2012-04-27 0 0.138 0.136 0.153 0.138 0.152 992,000 149,152 0.1504 18.01 17.75 19.97 18.01 19.84 7,600 19.625 -8.00%
2012-04-26 0 0.150 0.150 0.152 0.145 0.153 1,368,000 204,032 0.1491 19.58 19.58 19.84 18.93 19.97 10,481 19.467 -4.46%
2012-04-25 0 0.157 0.152 0.157 0.150 0.159 4,708,000 732,388 0.1556 20.49 19.84 20.49 19.58 20.75 36,070 20.305 1.29%
2012-04-24 0 0.155 0.155 0.156 0.148 0.159 5,824,000 897,496 0.1541 20.23 20.23 20.36 19.32 20.75 44,620 20.114 4.03%
2012-04-23 0 0.149 0.143 0.151 0.146 0.150 3,660,000 545,920 0.1492 19.45 18.66 19.71 19.06 19.58 28,041 19.469 5.67%
2012-04-20 0 0.141 0.140 0.141 0.126 0.159 4,664,000 662,588 0.1421 18.40 18.27 18.40 16.45 20.75 35,733 18.543 8.46%
2012-04-19 0 0.130 0.132 0.136 0.130 0.130 500,000 65,000 0.1300 16.97 17.23 17.75 16.97 16.97 3,831 16.968 -4.41%
2012-04-18 0 0.136 0.131 0.136 0.129 0.140 6,512,000 877,620 0.1348 17.75 17.10 17.75 16.84 18.27 49,891 17.591 7.09%
2012-04-17 0 0.127 0.126 0.131 0.127 0.127 344,000 43,688 0.1270 16.58 16.45 17.10 16.58 16.58 2,636 16.576 0.79%
2012-04-16 0 0.126 0.126 0.132 0.126 0.126 500,000 63,000 0.1260 16.45 16.45 17.23 16.45 16.45 3,831 16.446 0.00%
2012-04-13 0 0.126 0.126 0.132 0.120 0.131 1,340,000 167,556 0.1250 16.45 16.45 17.23 15.66 17.10 10,266 16.321 -3.08%
2012-04-12 0 0.130 0.130 0.133 - - 0 0 - 16.97 16.97 17.36 - - 0 - 0.00%
2012-04-11 0 0.130 0.130 0.135 0.127 0.130 1,400,000 179,768 0.1284 16.97 16.97 17.62 16.58 16.97 10,726 16.760 -5.11%
2012-04-10 0 0.137 0.133 0.137 0.137 0.137 200,000 27,400 0.1370 17.88 17.36 17.88 17.88 17.88 1,532 17.882 0.00%
2012-04-05 0 0.137 0.137 0.140 0.134 0.142 8,760,000 1,198,288 0.1368 17.88 17.88 18.27 17.49 18.53 67,114 17.854 -2.14%
2012-04-03 0 0.140 0.133 0.142 0.131 0.144 9,652,000 1,286,688 0.1333 18.27 17.36 18.53 17.10 18.80 73,948 17.400 7.69%
2012-04-02 0 0.130 0.129 0.131 0.124 0.130 1,476,000 188,028 0.1274 16.97 16.84 17.10 16.18 16.97 11,308 16.627 2.36%
2012-03-30 0 0.127 0.126 0.129 0.127 0.129 240,000 30,540 0.1273 16.58 16.45 16.84 16.58 16.84 1,839 16.609 0.79%
2012-03-29 0 0.126 0.125 0.126 0.124 0.128 780,000 98,080 0.1257 16.45 16.32 16.45 16.18 16.71 5,976 16.412 -3.08%
2012-03-28 0 0.130 0.130 0.131 0.125 0.126 1,400,000 180,700 0.1291 16.97 16.97 17.10 16.32 16.45 10,726 16.847 -0.76%
2012-03-27 0 0.131 0.126 0.133 - - 40,000 5,040 0.1260 17.10 16.45 17.36 - - 306 16.446 0.00%
2012-03-26 0 0.131 0.130 0.133 0.130 0.133 472,000 62,108 0.1316 17.10 16.97 17.36 16.97 17.36 3,616 17.175 0.77%
2012-03-23 0 0.130 0.127 0.131 0.126 0.131 900,000 116,540 0.1295 16.97 16.58 17.10 16.45 17.10 6,895 16.901 -2.26%
2012-03-22 0 0.133 0.130 0.133 0.130 0.135 600,000 79,100 0.1318 17.36 16.97 17.36 16.97 17.62 4,597 17.207 2.31%
2012-03-21 0 0.130 0.129 0.135 0.130 0.133 600,000 78,800 0.1313 16.97 16.84 17.62 16.97 17.36 4,597 17.142 -2.99%
2012-03-20 0 0.134 0.132 0.135 0.129 0.135 616,000 81,332 0.1320 17.49 17.23 17.62 16.84 17.62 4,719 17.233 3.08%
2012-03-19 0 0.130 0.127 0.132 0.130 0.132 1,312,000 171,500 0.1307 16.97 16.58 17.23 16.97 17.23 10,052 17.062 -4.41%
2012-03-16 0 0.136 0.131 0.136 0.133 0.140 2,888,000 391,740 0.1356 17.75 17.10 17.75 17.36 18.27 22,126 17.705 -2.86%
2012-03-15 0 0.140 0.140 0.142 0.135 0.141 464,000 63,544 0.1369 18.27 18.27 18.53 17.62 18.40 3,555 17.875 -0.71%
2012-03-14 0 0.141 0.139 0.141 0.139 0.142 660,000 92,452 0.1401 18.40 18.14 18.40 18.14 18.53 5,057 18.284 -2.08%
2012-03-13 0 0.144 0.138 0.144 0.136 0.144 3,648,000 514,184 0.1409 18.80 18.01 18.80 17.75 18.80 27,949 18.397 2.86%
2012-03-12 0 0.140 0.139 0.143 0.139 0.140 1,332,000 186,440 0.1400 18.27 18.14 18.66 18.14 18.27 10,205 18.269 -2.10%
2012-03-09 0 0.143 0.141 0.143 0.139 0.149 2,420,000 344,164 0.1422 18.66 18.40 18.66 18.14 19.45 18,541 18.563 5.15%
2012-03-08 0 0.136 0.136 0.139 0.136 0.141 1,380,000 189,840 0.1376 17.75 17.75 18.14 17.75 18.40 10,573 17.955 -1.45%
2012-03-07 0 0.138 0.136 0.138 0.130 0.141 6,004,000 829,128 0.1381 18.01 17.75 18.01 16.97 18.40 45,999 18.025 -0.72%
2012-03-06 0 0.139 0.133 0.139 0.133 0.140 1,648,000 226,284 0.1373 18.14 17.36 18.14 17.36 18.27 12,626 17.922 0.00%
2012-03-05 0 0.139 0.139 0.141 0.139 0.144 7,072,000 991,680 0.1402 18.14 18.14 18.40 18.14 18.80 54,182 18.303 -0.71%
2012-03-02 0 0.140 0.140 0.142 0.140 0.146 9,144,000 1,295,372 0.1417 18.27 18.27 18.53 18.27 19.06 70,056 18.490 -3.45%
2012-03-01 0 0.145 0.142 0.145 0.142 0.148 8,688,000 1,245,520 0.1434 18.93 18.53 18.93 18.53 19.32 66,563 18.712 -2.68%
2012-02-29 0 0.149 0.146 0.149 0.140 0.150 11,060,000 1,608,832 0.1455 19.45 19.06 19.45 18.27 19.58 84,736 18.986 0.00%
2012-02-28 0 0.149 0.149 0.150 0.143 0.149 608,000 88,592 0.1457 19.45 19.45 19.58 18.66 19.45 4,658 19.019 0.68%
2012-02-27 0 0.148 0.143 0.148 0.143 0.155 6,376,000 966,840 0.1516 19.32 18.66 19.32 18.66 20.23 48,849 19.792 -0.67%
2012-02-24 0 0.149 0.146 0.149 0.141 0.155 15,200,000 2,227,408 0.1465 19.45 19.06 19.45 18.40 20.23 116,454 19.127 2.76%
2012-02-23 0 0.145 0.140 0.146 0.138 0.147 9,664,000 1,407,000 0.1456 18.93 18.27 19.06 18.01 19.19 74,040 19.003 -2.68%
2012-02-22 0 0.149 0.147 0.150 0.143 0.158 12,548,000 1,850,344 0.1475 19.45 19.19 19.58 18.66 20.62 96,136 19.247 0.00%
2012-02-21 0 0.149 0.146 0.149 0.122 0.150 10,556,000 1,455,452 0.1379 19.45 19.06 19.45 15.92 19.58 80,874 17.996 21.14%
2012-02-20 0 0.123 0.121 0.124 0.115 0.146 18,424,000 2,417,104 0.1312 16.05 15.79 16.18 15.01 19.06 141,155 17.124 -15.17%
2012-02-17 0 0.145 0.145 0.146 0.140 0.190 37,240,000 6,249,384 0.1678 18.93 18.93 19.06 18.27 24.80 285,313 21.904 -14.20%
2012-02-16 0 0.169 0.168 0.169 0.140 0.170 46,736,000 7,079,192 0.1515 22.06 21.93 22.06 18.27 22.19 358,066 19.771 25.19%
2012-02-15 0 0.135 0.134 0.135 0.119 0.135 27,036,000 3,531,332 0.1306 17.62 17.49 17.62 15.53 17.62 207,135 17.048 13.45%
2012-02-14 0 0.119 0.114 0.119 0.084 0.120 34,352,000 3,628,864 0.1056 15.53 14.88 15.53 10.96 15.66 263,186 13.788 43.37%
2012-02-13 0 0.083 0.083 0.085 0.078 0.092 14,024,000 1,193,960 0.0851 10.83 10.83 11.09 10.18 12.01 107,444 11.112 3.75%
2012-02-10 0 0.080 0.074 0.080 0.079 0.080 3,760,000 298,964 0.0795 10.44 9.659 10.44 10.31 10.44 28,807 10.378 2.56%
2012-02-09 0 0.078 0.072 0.079 0.078 0.078 1,500,000 117,000 0.0780 10.18 9.398 10.31 10.18 10.18 11,492 10.181 1.30%
2012-02-08 0 0.077 0.072 0.078 0.077 0.077 3,772,000 290,444 0.0770 10.05 9.398 10.18 10.05 10.05 28,899 10.050 5.48%
2012-02-07 0 0.073 0.072 0.079 0.073 0.079 19,464,000 1,504,516 0.0773 9.528 9.398 10.31 9.528 10.31 149,123 10.089 -2.67%
2012-02-06 0 0.075 0.072 0.080 0.074 0.078 3,100,000 238,400 0.0769 9.789 9.398 10.44 9.659 10.18 23,751 10.038 2.74%
2012-02-03 0 0.073 0.073 0.075 0.070 0.080 13,028,000 975,220 0.0749 9.528 9.528 9.789 9.137 10.44 99,813 9.7704 -1.35%
2012-02-02 0 0.074 0.070 0.074 0.073 0.079 3,628,000 265,832 0.0733 9.659 9.137 9.659 9.528 10.31 27,796 9.5638 5.71%
2012-02-01 0 0.070 0.067 0.070 - - 0 0 - 9.137 8.745 9.137 - - 0 - -1.41%
2012-01-31 0 0.071 0.070 0.071 0.070 0.071 2,100,000 147,900 0.0704 9.267 9.137 9.267 9.137 9.267 16,089 9.1926 1.43%
2012-01-30 0 0.070 0.068 0.074 - - 0 0 - 9.137 8.876 9.659 - - 0 - 0.00%
2012-01-27 0 0.070 0.066 0.070 0.063 0.070 1,196,000 80,388 0.0672 9.137 8.615 9.137 8.223 9.137 9,163 8.7730 0.00%
2012-01-26 0 0.070 0.068 0.070 0.072 0.075 204,000 14,800 0.0725 9.137 8.876 9.137 9.398 9.789 1,563 9.4694 0.00%
2012-01-20 0 0.070 0.068 0.070 0.065 0.076 356,000 25,700 0.0722 9.137 8.876 9.137 8.484 9.920 2,727 9.4226 0.00%
2012-01-19 0 0.070 0.069 0.070 0.070 0.073 1,796,000 126,340 0.0703 9.137 9.006 9.137 9.137 9.528 13,760 9.1817 -9.09%
2012-01-18 0 0.077 0.072 0.080 - - 0 0 - 10.05 9.398 10.44 - - 0 - 0.00%
2012-01-17 0 0.077 0.073 0.080 - - 0 0 - 10.05 9.528 10.44 - - 0 - 0.00%
2012-01-16 0 0.077 0.072 0.077 - - 0 0 - 10.05 9.398 10.05 - - 0 - 0.00%
2012-01-13 0 0.077 0.076 0.077 0.075 0.077 1,100,000 83,500 0.0759 10.05 9.920 10.05 9.789 10.05 8,428 9.9079 2.67%
2012-01-12 0 0.075 0.074 0.077 0.075 0.076 1,600,000 127,300 0.0796 9.789 9.659 10.05 9.789 9.920 12,258 10.385 -6.25%
2012-01-11 0 0.080 0.078 0.080 0.077 0.080 300,000 23,700 0.0790 10.44 10.18 10.44 10.05 10.44 2,298 10.311 0.00%
2012-01-10 0 0.080 0.080 0.081 0.070 0.082 18,604,000 1,508,484 0.0811 10.44 10.44 10.57 9.137 10.70 142,534 10.583 5.26%
2012-01-09 0 0.076 0.076 0.079 0.076 0.079 10,300,000 812,800 0.0789 9.920 9.920 10.31 9.920 10.31 78,913 10.300 0.00%
2012-01-06 0 0.076 0.075 0.080 0.076 0.077 1,300,000 99,100 0.0762 9.920 9.789 10.44 9.920 10.05 9,960 9.9499 -3.80%
2012-01-05 0 0.079 0.075 0.079 0.075 0.080 16,632,000 1,291,144 0.0776 10.31 9.789 10.31 9.789 10.44 127,425 10.133 0.00%
2012-01-04 0 0.079 0.079 0.080 0.078 0.079 880,000 69,036 0.0785 10.31 10.31 10.44 10.18 10.31 6,742 10.240 1.28%
2012-01-03 0 0.078 0.078 0.080 0.078 0.081 616,000 49,348 0.0801 10.18 10.18 10.44 10.18 10.57 4,719 10.456 0.00%
2011-12-30 0 0.078 0.078 0.080 0.075 0.075 16,000 1,200 0.0750 10.18 10.18 10.44 9.789 9.789 123 9.7893 -2.50%
2011-12-29 0 0.080 0.076 0.081 - - 0 0 - 10.44 9.920 10.57 - - 0 - 0.00%
2011-12-28 0 0.080 0.075 0.081 - - 0 0 - 10.44 9.789 10.57 - - 0 - 0.00%
2011-12-23 0 0.080 0.075 0.081 0.080 0.080 260,000 20,800 0.0800 10.44 9.789 10.57 10.44 10.44 1,992 10.442 2.56%
2011-12-22 0 0.078 0.078 0.081 0.075 0.075 72,000 5,400 0.0750 10.18 10.18 10.57 9.789 9.789 552 9.7893 -2.50%
2011-12-21 0 0.080 0.076 0.081 0.080 0.080 10,000,000 800,000 0.0800 10.44 9.920 10.57 10.44 10.44 76,615 10.442 -1.23%
2011-12-20 0 0.081 0.075 0.081 - - 0 0 - 10.57 9.789 10.57 - - 0 - 0.00%
2011-12-19 0 0.081 0.075 0.081 - - 0 0 - 10.57 9.789 10.57 - - 0 - 0.00%
2011-12-16 0 0.081 0.079 0.082 0.081 0.081 212,000 17,172 0.0810 10.57 10.31 10.70 10.57 10.57 1,624 10.572 1.25%
2011-12-15 0 0.080 0.079 0.081 0.078 0.080 1,492,000 117,892 0.0790 10.44 10.31 10.57 10.18 10.44 11,431 10.313 -1.23%
2011-12-14 0 0.081 0.076 0.081 0.080 0.081 1,060,000 85,800 0.0809 10.57 9.920 10.57 10.44 10.57 8,121 10.565 1.25%
2011-12-13 0 0.080 0.080 0.082 0.076 0.076 500,000 38,000 0.0760 10.44 10.44 10.70 9.920 9.920 3,831 9.9198 2.56%
2011-12-12 0 0.078 0.077 0.081 0.078 0.083 32,000 2,556 0.0799 10.18 10.05 10.57 10.18 10.83 245 10.426 -1.27%
2011-12-09 0 0.079 0.079 0.081 0.078 0.078 100,000 7,800 0.0780 10.31 10.31 10.57 10.18 10.18 766 10.181 -2.47%
2011-12-08 0 0.081 0.075 0.084 - - 0 0 - 10.57 9.789 10.96 - - 0 - 0.00%
2011-12-07 0 0.081 0.078 0.083 - - 0 0 - 10.57 10.18 10.83 - - 0 - 0.00%
2011-12-06 0 0.081 0.076 0.083 - - 0 0 - 10.57 9.920 10.83 - - 0 - 0.00%
2011-12-05 0 0.081 0.081 0.082 0.074 0.082 664,000 51,252 0.0772 10.57 10.57 10.70 9.659 10.70 5,087 10.075 1.25%
2011-12-02 0 0.080 0.075 0.080 - - 0 0 - 10.44 9.789 10.44 - - 0 - 0.00%
2011-12-01 0 0.080 0.075 0.082 0.079 0.080 1,080,000 86,312 0.0799 10.44 9.789 10.70 10.31 10.44 8,274 10.431 1.27%
2011-11-30 0 0.079 0.073 0.079 0.072 0.079 260,000 19,100 0.0735 10.31 9.528 10.31 9.398 10.31 1,992 9.5885 -1.25%
2011-11-29 0 0.080 0.075 0.086 - - 0 0 - 10.44 9.789 11.23 - - 0 - 0.00%
2011-11-28 0 0.080 0.075 0.084 - - 0 0 - 10.44 9.789 10.96 - - 0 - 0.00%
2011-11-25 0 0.080 0.074 0.084 0.080 0.080 24,000 1,920 0.0800 10.44 9.659 10.96 10.44 10.44 184 10.442 0.00%
2011-11-24 0 0.080 0.079 0.084 0.080 0.080 288,000 23,040 0.0800 10.44 10.31 10.96 10.44 10.44 2,206 10.442 -2.44%
2011-11-23 0 0.082 0.077 0.082 0.076 0.082 904,000 70,752 0.0783 10.70 10.05 10.70 9.920 10.70 6,926 10.215 0.00%
2011-11-22 0 0.082 0.080 0.083 0.074 0.082 161,000 12,708 0.0789 10.70 10.44 10.83 9.659 10.70 1,233 10.302 2.50%
2011-11-21 0 0.080 0.077 0.080 0.076 0.080 400,000 31,600 0.0790 10.44 10.05 10.44 9.920 10.44 3,065 10.311 -2.44%
2011-11-18 0 0.082 0.076 0.084 0.076 0.082 700,000 56,200 0.0803 10.70 9.920 10.96 9.920 10.70 5,363 10.479 -2.38%
2011-11-17 0 0.084 0.073 0.074 0.074 0.084 1,220,000 93,300 0.0765 10.96 9.528 9.659 9.659 10.96 9,347 9.9818 2.44%
2011-11-16 0 0.082 0.081 0.084 0.080 0.082 700,000 57,000 0.0814 10.70 10.57 10.96 10.44 10.70 5,363 10.628 -3.53%
2011-11-15 0 0.085 0.085 0.087 0.082 0.087 1,028,000 86,004 0.0837 11.09 11.09 11.36 10.70 11.36 7,876 10.920 -2.30%
2011-11-14 0 0.087 0.085 0.088 0.086 0.087 1,480,000 127,780 0.0863 11.36 11.09 11.49 11.23 11.36 11,339 11.269 -1.14%
2011-11-11 0 0.088 0.088 0.089 0.085 0.090 1,612,000 141,356 0.0877 11.49 11.49 11.62 11.09 11.75 12,350 11.446 6.02%
2011-11-10 0 0.083 0.080 0.083 0.083 0.083 100,000 8,300 0.0830 10.83 10.44 10.83 10.83 10.83 766 10.833 0.00%
2011-11-09 0 0.083 0.081 0.085 0.080 0.090 1,312,000 114,496 0.0873 10.83 10.57 11.09 10.44 11.75 10,052 11.391 5.06%
2011-11-08 0 0.079 0.073 0.082 0.078 0.079 252,000 19,904 0.0790 10.31 9.528 10.70 10.18 10.31 1,931 10.309 5.33%
2011-11-07 0 0.075 0.075 0.078 0.074 0.079 192,000 14,668 0.0764 9.789 9.789 10.18 9.659 10.31 1,471 9.9715 -1.32%
2011-11-04 0 0.076 0.074 0.077 0.072 0.076 740,000 54,564 0.0737 9.920 9.659 10.05 9.398 9.920 5,669 9.6242 -3.80%
2011-11-03 0 0.079 0.076 0.080 0.072 0.080 12,004,000 943,712 0.0786 10.31 9.920 10.44 9.398 10.44 91,968 10.261 -1.25%
2011-11-02 0 0.080 0.072 0.080 0.074 0.080 9,254,500 739,708 0.0799 10.44 9.398 10.44 9.659 10.44 70,903 10.433 1.27%
2011-11-01 0 0.079 0.073 0.079 0.070 0.079 1,644,000 118,656 0.0722 10.31 9.528 10.31 9.137 10.31 12,595 9.4206 5.33%
2011-10-31 0 0.075 0.072 0.075 - - 0 0 - 9.789 9.398 9.789 - - 0 - 0.00%
2011-10-28 0 0.075 0.070 0.075 0.073 0.075 304,000 22,208 0.0731 9.789 9.137 9.789 9.528 9.789 2,329 9.5351 2.74%
2011-10-27 0 0.073 0.070 0.073 0.065 0.075 1,312,000 88,316 0.0673 9.528 9.137 9.528 8.484 9.789 10,052 8.7861 4.29%
2011-10-26 0 0.070 0.070 0.074 0.070 0.074 1,560,000 110,564 0.0709 9.137 9.137 9.659 9.137 9.659 11,952 9.2508 -9.09%
2011-10-25 0 0.077 0.077 0.080 0.070 0.075 372,000 27,400 0.0737 10.05 10.05 10.44 9.137 9.789 2,850 9.6138 0.00%
2011-10-24 0 0.077 0.069 0.086 - - 0 0 - 10.05 9.006 11.23 - - 0 - 0.00%
2011-10-21 0 0.077 0.075 0.085 - - 0 0 - 10.05 9.789 11.09 - - 0 - 0.00%
2011-10-20 0 0.077 0.069 0.077 0.075 0.080 164,000 12,620 0.0770 10.05 9.006 10.05 9.789 10.44 1,256 10.044 2.67%
2011-10-19 0 0.075 0.070 0.075 - - 0 0 - 9.789 9.137 9.789 - - 0 - 0.00%
2011-10-18 0 0.075 0.067 0.075 0.070 0.075 1,500,000 109,120 0.0727 9.789 8.745 9.789 9.137 9.789 11,492 9.4952 4.17%
2011-10-17 0 0.072 0.072 0.074 0.067 0.073 800,000 57,700 0.0721 9.398 9.398 9.659 8.745 9.528 6,129 9.4140 2.86%
2011-10-14 0 0.070 0.068 0.070 0.070 0.070 1,660,000 119,200 0.0718 9.137 8.876 9.137 9.137 9.137 12,718 9.3725 -1.41%
2011-10-13 0 0.071 0.068 0.071 - - 0 0 - 9.267 8.876 9.267 - - 0 - 0.00%
2011-10-12 0 0.071 0.069 0.072 0.070 0.071 204,000 14,284 0.0700 9.267 9.006 9.398 9.137 9.267 1,563 9.1392 1.43%
2011-10-11 0 0.070 0.066 0.070 0.069 0.071 376,000 26,688 0.0710 9.137 8.615 9.137 9.006 9.267 2,881 9.2644 -2.78%
2011-10-10 0 0.072 0.070 0.072 0.068 0.073 1,844,000 126,584 0.0686 9.398 9.137 9.398 8.876 9.528 14,128 8.9600 2.86%
2011-10-07 0 0.070 0.067 0.070 0.068 0.070 1,104,000 75,280 0.0682 9.137 8.745 9.137 8.876 9.137 8,458 8.9002 -1.41%
2011-10-06 0 0.071 0.066 0.071 0.060 0.073 3,624,000 233,800 0.0645 9.267 8.615 9.267 7.831 9.528 27,765 8.4206 -1.39%
2011-10-04 0 0.072 0.064 0.072 0.074 0.074 4,000 296 0.0740 9.398 8.354 9.398 9.659 9.659 31 9.6587 0.00%
2011-10-03 0 0.072 0.069 0.072 0.069 0.073 1,856,000 133,132 0.0717 9.398 9.006 9.398 9.006 9.528 14,220 9.3625 -10.00%
2011-09-30 0 0.080 0.076 0.081 - - 0 0 - 10.44 9.920 10.57 - - 0 - 0.00%
2011-09-28 0 0.080 0.075 0.080 0.075 0.083 544,000 41,432 0.0762 10.44 9.789 10.44 9.789 10.83 4,168 9.9409 0.00%
2011-09-27 0 0.080 0.076 0.080 0.078 0.084 388,000 30,568 0.0788 10.44 9.920 10.44 10.18 10.96 2,973 10.283 0.00%
2011-09-26 0 0.080 0.074 0.082 0.073 0.083 2,520,000 191,696 0.0761 10.44 9.659 10.70 9.528 10.83 19,307 9.9289 -6.98%
2011-09-23 0 0.086 0.080 0.086 0.080 0.086 145,000 12,190 0.0841 11.23 10.44 11.23 10.44 11.23 1,111 10.973 -1.15%
2011-09-22 0 0.087 0.080 0.087 0.078 0.088 160,000 13,280 0.0830 11.36 10.44 11.36 10.18 11.49 1,226 10.833 1.16%
2011-09-21 0 0.086 0.086 0.088 0.085 0.086 308,000 26,312 0.0854 11.23 11.23 11.49 11.09 11.23 2,360 11.150 0.00%
2011-09-20 0 0.086 0.086 0.087 0.082 0.084 176,000 14,584 0.0829 11.23 11.23 11.36 10.70 10.96 1,348 10.816 -4.44%
2011-09-19 0 0.090 0.089 0.091 0.083 0.090 1,584,000 138,472 0.0874 11.75 11.62 11.88 10.83 11.75 12,136 11.410 0.00%
2011-09-16 0 0.090 0.087 0.090 0.087 0.090 812,000 73,052 0.0900 11.75 11.36 11.75 11.36 11.75 6,221 11.743 -3.23%
2011-09-15 0 0.093 0.088 0.093 0.090 0.095 7,840,000 721,936 0.0921 12.14 11.49 12.14 11.75 12.40 60,066 12.019 3.33%
2011-09-14 0 0.090 0.088 0.090 0.081 0.090 8,108,000 695,044 0.0857 11.75 11.49 11.75 10.57 11.75 62,119 11.189 11.11%
2011-09-12 0 0.081 0.077 0.081 0.070 0.084 3,892,000 314,232 0.0807 10.57 10.05 10.57 9.137 10.96 29,818 10.538 3.85%
2011-09-09 0 0.078 0.072 0.078 0.072 0.078 1,660,000 121,180 0.0730 10.18 9.398 10.18 9.398 10.18 12,718 9.5282 8.33%
2011-09-08 0 0.072 0.067 0.072 0.072 0.072 2,200,000 158,400 0.0720 9.398 8.745 9.398 9.398 9.398 16,855 9.3977 0.00%
2011-09-07 0 0.072 0.065 0.072 - - 0 0 - 9.398 8.484 9.398 - - 0 - 0.00%
2011-09-06 0 0.072 0.065 0.072 0.070 0.072 732,000 51,480 0.0703 9.398 8.484 9.398 9.137 9.398 5,608 9.1794 0.00%
2011-09-05 0 0.072 0.068 0.073 0.061 0.072 6,944,000 469,704 0.0676 9.398 8.876 9.528 7.962 9.398 53,201 8.8288 14.29%
2011-09-02 0 0.063 0.062 0.063 0.061 0.064 812,000 50,992 0.0628 8.223 8.092 8.223 7.962 8.354 6,221 8.1966 -3.08%
2011-09-01 0 0.065 0.064 0.068 0.064 0.069 11,816,000 759,964 0.0643 8.484 8.354 8.876 8.354 9.006 90,528 8.3948 -2.99%
2011-08-31 0 0.067 0.066 0.067 0.062 0.073 7,728,000 517,140 0.0669 8.745 8.615 8.745 8.092 9.528 59,208 8.7343 -1.47%
2011-08-30 0 0.068 0.064 0.068 0.060 0.068 1,380,000 87,084 0.0631 8.876 8.354 8.876 7.831 8.876 10,573 8.2366 4.62%
2011-08-29 0 0.065 0.062 0.065 0.062 0.066 2,284,000 144,008 0.0631 8.484 8.092 8.484 8.092 8.615 17,499 8.2296 -4.41%
2011-08-26 0 0.068 0.065 0.068 0.056 0.068 2,760,000 162,724 0.0590 8.876 8.484 8.876 7.309 8.876 21,146 7.6954 17.24%
2011-08-25 0 0.058 0.057 0.058 0.051 0.058 1,568,000 84,760 0.0541 7.570 7.440 7.570 6.657 7.570 12,013 7.0556 11.54%
2011-08-24 0 0.052 0.051 0.052 0.051 0.052 8,240,000 420,404 0.0510 6.787 6.657 6.787 6.657 6.787 63,130 6.6593 0.00%
2011-08-23 0 0.052 0.051 0.054 0.049 0.052 228,000 11,472 0.0503 6.787 6.657 7.048 6.396 6.787 1,747 6.5674 4.00%
2011-08-22 0 0.050 0.050 0.051 0.049 0.050 2,500,000 124,400 0.0498 6.526 6.526 6.657 6.396 6.526 19,154 6.4949 2.04%
2011-08-19 0 0.049 0.050 0.053 0.046 0.053 56,048,000 2,695,196 0.0481 6.396 6.526 6.918 6.004 6.918 429,409 6.2765 0.00%
2011-08-18 0 0.049 0.048 0.049 0.048 0.050 23,616,000 1,158,504 0.0491 6.396 6.265 6.396 6.265 6.526 180,933 6.4029 -5.77%
2011-08-17 0 0.052 0.051 0.052 0.048 0.054 12,540,000 634,892 0.0506 6.787 6.657 6.787 6.265 7.048 96,075 6.6083 -3.70%
2011-08-16 0 0.054 0.051 0.054 0.045 0.057 34,460,000 1,755,128 0.0509 7.048 6.657 7.048 5.874 7.440 264,014 6.6479 -15.63%
2011-08-15 0 0.064 0.061 0.064 0.050 0.064 37,464,000 1,983,004 0.0529 8.354 7.962 8.354 6.526 8.354 287,029 6.9087 4.92%
2011-08-12 0 0.061 0.060 0.061 0.040 0.067 49,728,000 2,349,340 0.0472 7.962 7.831 7.962 5.221 8.745 380,989 6.1664 -6.15%
2011-08-11 0 0.065 0.065 0.066 0.064 0.070 1,936,000 127,708 0.0660 8.484 8.484 8.615 8.354 9.137 14,833 8.6100 -7.14%
2011-08-10 0 0.070 0.067 0.070 0.064 0.080 2,848,000 196,368 0.0689 9.137 8.745 9.137 8.354 10.44 21,820 8.9995 -4.11%
2011-08-09 0 0.073 0.067 0.073 0.063 0.073 4,280,000 295,352 0.0690 9.528 8.745 9.528 8.223 9.528 32,791 9.0071 -8.75%
2011-08-08 0 0.080 0.079 0.081 0.080 0.080 500,000 40,000 0.0800 10.44 10.31 10.57 10.44 10.44 3,831 10.442 -10.11%
2011-08-05 0 0.089 0.083 0.090 0.089 0.089 60,000 5,340 0.0890 11.62 10.83 11.75 11.62 11.62 460 11.617 4.71%
2011-08-04 0 0.085 0.085 0.089 0.085 0.089 1,512,000 134,520 0.0890 11.09 11.09 11.62 11.09 11.62 11,584 11.612 -2.30%
2011-08-03 0 0.087 0.083 0.087 0.089 0.089 1,180,000 105,020 0.0890 11.36 10.83 11.36 11.62 11.62 9,041 11.617 -1.14%
2011-08-02 0 0.088 0.088 0.089 0.086 0.089 204,000 17,836 0.0874 11.49 11.49 11.62 11.23 11.62 1,563 11.412 -1.12%
2011-08-01 0 0.089 0.085 0.089 0.087 0.089 4,400,000 384,800 0.0875 11.62 11.09 11.62 11.36 11.62 33,710 11.415 0.00%
2011-07-29 0 0.089 0.088 0.090 0.088 0.089 1,352,000 120,128 0.0889 11.62 11.49 11.75 11.49 11.62 10,358 11.597 1.14%
2011-07-28 0 0.088 0.088 0.089 0.082 0.085 1,072,000 90,212 0.0842 11.49 11.49 11.62 10.70 11.09 8,213 10.984 -1.12%
2011-07-27 0 0.089 0.083 0.090 - - 0 0 - 11.62 10.83 11.75 - - 0 - 0.00%
2011-07-26 0 0.089 0.083 0.089 0.081 0.090 1,216,000 107,784 0.0886 11.62 10.83 11.62 10.57 11.75 9,316 11.569 5.95%
2011-07-25 0 0.084 0.084 0.089 0.083 0.083 20,000 1,660 0.0830 10.96 10.96 11.62 10.83 10.83 153 10.833 -5.62%
2011-07-22 0 0.089 0.085 0.090 0.083 0.089 2,260,000 194,620 0.0861 11.62 11.09 11.75 10.83 11.62 17,315 11.240 -1.11%
2011-07-21 0 0.090 0.088 0.090 0.080 0.090 280,000 24,060 0.0859 11.75 11.49 11.75 10.44 11.75 2,145 11.216 0.00%
2011-07-20 0 0.090 0.089 0.090 - - 0 0 - 11.75 11.62 11.75 - - 0 - -4.26%
2011-07-19 0 0.094 0.083 0.094 0.083 0.094 2,616,000 225,528 0.0862 12.27 10.83 12.27 10.83 12.27 20,042 11.253 8.05%
2011-07-18 0 0.087 0.087 0.091 0.082 0.093 308,000 25,744 0.0836 11.36 11.36 11.88 10.70 12.14 2,360 10.910 -3.33%
2011-07-15 0 0.090 0.085 0.091 0.090 0.090 1,900,000 171,000 0.0900 11.75 11.09 11.88 11.75 11.75 14,557 11.747 -3.23%
2011-07-14 0 0.093 0.087 0.093 0.084 0.093 3,648,000 316,192 0.0867 12.14 11.36 12.14 10.96 12.14 27,949 11.313 3.33%
2011-07-13 0 0.090 0.086 0.091 0.086 0.094 14,492,000 1,267,824 0.0875 11.75 11.23 11.88 11.23 12.27 111,030 11.419 -4.26%
2011-07-12 0 0.094 0.086 0.094 0.084 0.094 16,000 1,424 0.0890 12.27 11.23 12.27 10.96 12.27 123 11.617 -1.05%
2011-07-11 0 0.095 0.082 0.095 0.094 0.096 6,428,000 609,460 0.0948 12.40 10.70 12.40 12.27 12.53 49,248 12.375 2.15%
2011-07-08 0 0.093 0.093 0.094 0.091 0.094 2,248,000 208,592 0.0928 12.14 12.14 12.27 11.88 12.27 17,223 12.111 -1.06%
2011-07-07 0 0.094 0.092 0.094 0.093 0.098 3,332,000 316,528 0.0950 12.27 12.01 12.27 12.14 12.79 25,528 12.399 2.17%
2011-07-06 0 0.092 0.089 0.092 0.092 0.092 5,068,000 466,256 0.0920 12.01 11.62 12.01 12.01 12.01 38,828 12.008 -1.08%
2011-07-05 0 0.093 0.090 0.093 0.094 0.094 1,500,000 141,000 0.0940 12.14 11.75 12.14 12.27 12.27 11,492 12.269 0.00%
2011-07-04 0 0.093 0.090 0.093 0.091 0.094 4,816,000 451,988 0.0939 12.14 11.75 12.14 11.88 12.27 36,898 12.250 -2.11%
2011-06-30 0 0.095 0.092 0.096 0.095 0.095 4,748,000 451,060 0.0950 12.40 12.01 12.53 12.40 12.40 36,377 12.400 -2.06%
2011-06-29 0 0.097 0.092 0.097 0.097 0.097 12,000 1,164 0.0970 12.66 12.01 12.66 12.66 12.66 92 12.661 0.00%
2011-06-28 0 0.097 0.092 0.097 - - 0 0 - 12.66 12.01 12.66 - - 0 - 0.00%
2011-06-27 0 0.097 0.091 0.097 0.097 0.098 4,748,000 465,256 0.0980 12.66 11.88 12.66 12.66 12.79 36,377 12.790 0.00%
2011-06-24 0 0.097 0.092 0.097 - - 0 0 - 12.66 12.01 12.66 - - 0 - 0.00%
2011-06-23 0 0.097 0.092 0.098 0.091 0.097 4,613,000 447,354 0.0970 12.66 12.01 12.79 11.88 12.66 35,342 12.658 0.00%
2011-06-22 0 0.097 0.091 0.099 - - 0 0 - 12.66 11.88 12.92 - - 0 - 0.00%
2011-06-21 0 0.097 0.093 0.099 0.092 0.097 5,548,000 531,692 0.0958 12.66 12.14 12.92 12.01 12.66 42,506 12.509 6.59%
2011-06-20 0 0.091 0.091 0.094 0.090 0.098 3,852,000 361,628 0.0939 11.88 11.88 12.27 11.75 12.79 29,512 12.254 -9.00%
2011-06-17 0 0.100 0.100 0.107 0.095 0.112 160,000 17,232 0.1077 13.05 13.05 13.97 12.40 14.62 1,226 14.057 2.04%
2011-06-16 0 0.098 0.092 0.098 0.098 0.098 1,844,000 180,712 0.0980 12.79 12.01 12.79 12.79 12.79 14,128 12.791 -1.01%
2011-06-15 0 0.099 0.095 0.100 0.098 0.100 10,868,000 1,075,620 0.0990 12.92 12.40 13.05 12.79 13.05 83,265 12.918 0.00%
2011-06-14 0 0.099 0.092 0.099 0.100 0.100 13,500,000 1,100,000 0.0815 12.92 12.01 12.92 13.05 13.05 103,430 10.635 -1.00%
2011-06-13 0 0.100 0.092 0.101 0.100 0.100 488,000 48,800 0.1000 13.05 12.01 13.18 13.05 13.05 3,739 13.052 0.00%
2011-06-10 0 0.100 0.094 0.101 0.099 0.100 100,000 9,960 0.0996 13.05 12.27 13.18 12.92 13.05 766 13.000 1.01%
2011-06-09 0 0.099 0.095 0.100 0.093 0.104 1,736,000 163,788 0.0943 12.92 12.40 13.05 12.14 13.57 13,300 12.315 -1.00%
2011-06-08 0 0.100 0.096 0.100 0.098 0.108 8,904,000 892,372 0.1002 13.05 12.53 13.05 12.79 14.10 68,218 13.081 -7.41%
2011-06-07 0 0.108 0.103 0.108 0.108 0.108 40,000 4,320 0.1080 14.10 13.44 14.10 14.10 14.10 306 14.097 0.93%
2011-06-03 0 0.107 0.103 0.108 0.106 0.107 8,328,000 890,848 0.1070 13.97 13.44 14.10 13.84 13.97 63,805 13.962 0.00%
2011-06-02 0 0.107 0.102 0.107 0.098 0.110 16,224,000 1,733,084 0.1068 13.97 13.31 13.97 12.79 14.36 124,299 13.943 1.90%
2011-06-01 0 0.105 0.104 0.108 0.094 0.127 57,240,000 7,030,692 0.1228 13.70 13.57 14.10 12.27 16.58 438,542 16.032 2.94%
2011-05-31 0 0.102 0.102 0.105 0.101 0.108 744,000 77,032 0.1035 13.31 13.31 13.70 13.18 14.10 5,700 13.514 -0.97%
2011-05-30 0 0.103 0.102 0.105 0.098 0.132 81,264,000 9,105,556 0.1120 13.44 13.31 13.70 12.79 17.23 622,600 14.625 9.57%
2011-05-27 0 0.094 0.092 0.095 0.094 0.095 84,000 7,940 0.0945 12.27 12.01 12.40 12.27 12.40 644 12.338 -1.05%
2011-05-26 0 0.095 0.092 0.095 0.095 0.095 280,000 26,600 0.0950 12.40 12.01 12.40 12.40 12.40 2,145 12.400 0.00%
2011-05-25 0 0.095 0.091 0.095 0.090 0.097 11,100,000 1,071,424 0.0965 12.40 11.88 12.40 11.75 12.66 85,042 12.599 -4.04%
2011-05-24 0 0.099 0.093 0.100 0.095 0.099 704,000 67,936 0.0965 12.92 12.14 13.05 12.40 12.92 5,394 12.596 3.12%
2011-05-23 0 0.096 0.091 0.096 0.091 0.099 2,148,000 205,716 0.0958 12.53 11.88 12.53 11.88 12.92 16,457 12.500 -3.03%
2011-05-20 0 0.099 0.094 0.099 0.095 0.100 15,028,000 1,473,756 0.0981 12.92 12.27 12.92 12.40 13.05 115,136 12.800 1.02%
2011-05-19 0 0.098 0.097 0.100 0.095 0.101 840,000 81,316 0.0968 12.79 12.66 13.05 12.40 13.18 6,436 12.635 -2.97%
2011-05-18 0 0.101 0.097 0.103 0.100 0.101 2,328,000 234,588 0.1008 13.18 12.66 13.44 13.05 13.18 17,836 13.153 1.00%
2011-05-17 0 0.100 0.098 0.102 0.098 0.104 2,376,000 238,488 0.1004 13.05 12.79 13.31 12.79 13.57 18,204 13.101 -1.96%
2011-05-16 0 0.102 0.102 0.103 0.100 0.107 7,976,000 838,696 0.1052 13.31 13.31 13.44 13.05 13.97 61,108 13.725 -2.86%
2011-05-13 0 0.105 0.104 0.105 0.105 0.111 5,220,000 574,420 0.1100 13.70 13.57 13.70 13.70 14.49 39,993 14.363 -5.41%
2011-05-12 0 0.111 0.107 0.112 0.107 0.111 916,000 100,932 0.1102 14.49 13.97 14.62 13.97 14.49 7,018 14.382 1.83%
2011-05-11 0 0.109 0.108 0.111 0.107 0.112 1,356,000 149,276 0.1101 14.23 14.10 14.49 13.97 14.62 10,389 14.369 -0.91%
2011-05-09 0 0.110 0.109 0.113 0.110 0.122 31,884,000 3,764,392 0.1181 14.36 14.23 14.75 14.36 15.92 244,278 15.410 -4.35%
2011-05-06 0 0.115 0.109 0.115 0.108 0.118 25,012,000 2,771,696 0.1108 15.01 14.23 15.01 14.10 15.40 191,628 14.464 4.55%
2011-05-05 0 0.110 0.109 0.114 0.110 0.121 21,960,000 2,622,324 0.1194 14.36 14.23 14.88 14.36 15.79 168,246 15.586 -10.57%
2011-05-04 0 0.123 0.116 0.123 - - 0 0 - 16.05 15.14 16.05 - - 0 - -0.81%
2011-05-03 0 0.124 0.117 0.124 0.124 0.124 60,000 7,440 0.1240 16.18 15.27 16.18 16.18 16.18 460 16.185 0.00%
2011-04-29 0 0.124 0.121 0.125 0.122 0.125 1,432,000 176,036 0.1229 16.18 15.79 16.32 15.92 16.32 10,971 16.045 1.64%
2011-04-28 0 0.122 0.117 0.122 0.117 0.124 41,212,000 4,885,684 0.1186 15.92 15.27 15.92 15.27 16.18 315,744 15.474 1.67%
2011-04-27 0 0.120 0.117 0.120 0.111 0.124 3,232,000 384,184 0.1189 15.66 15.27 15.66 14.49 16.18 24,762 15.515 3.45%
2011-04-26 0 0.116 0.116 0.117 0.111 0.129 5,588,000 668,644 0.1197 15.14 15.14 15.27 14.49 16.84 42,812 15.618 -4.13%
2011-04-21 0 0.121 0.123 0.124 - - 0 0 - 15.79 16.05 16.18 - - 0 - 0.00%
2011-04-20 0 0.121 0.121 0.123 0.118 0.122 23,244,000 2,825,284 0.1215 15.79 15.79 16.05 15.40 15.92 178,083 15.865 -2.42%
2011-04-19 0 0.124 0.122 0.125 0.121 0.127 7,276,000 904,716 0.1243 16.18 15.92 16.32 15.79 16.58 55,745 16.230 -2.36%
2011-04-18 0 0.127 0.127 0.129 0.123 0.135 2,840,000 352,996 0.1243 16.58 16.58 16.84 16.05 17.62 21,759 16.223 -4.51%
2011-04-15 0 0.133 0.127 0.133 0.132 0.133 1,400,000 184,808 0.1320 17.36 16.58 17.36 17.23 17.36 10,726 17.230 1.53%
2011-04-14 0 0.131 0.127 0.131 0.120 0.134 21,816,000 2,753,116 0.1262 17.10 16.58 17.10 15.66 17.49 167,142 16.472 8.26%
2011-04-13 0 0.121 0.120 0.121 0.110 0.124 23,314,430 2,825,207 0.1212 15.79 15.66 15.79 14.36 16.18 178,622 15.817 -3.20%
2011-04-12 0 0.125 0.123 0.125 0.118 0.127 1,232,000 150,608 0.1222 16.32 16.05 16.32 15.40 16.58 9,439 15.956 0.00%
2011-04-11 0 0.125 0.120 0.125 0.120 0.126 15,176,000 1,897,008 0.1250 16.32 15.66 16.32 15.66 16.45 116,270 16.316 -2.34%
2011-04-08 0 0.128 0.124 0.129 0.122 0.129 28,032,000 3,553,540 0.1268 16.71 16.18 16.84 15.92 16.84 214,766 16.546 0.00%
2011-04-07 0 0.128 0.125 0.129 0.123 0.128 10,212,000 1,296,744 0.1270 16.71 16.32 16.84 16.05 16.71 78,239 16.574 -1.54%
2011-04-06 0 0.130 0.124 0.130 0.125 0.130 7,000,000 903,000 0.1290 16.97 16.18 16.97 16.32 16.97 53,630 16.838 0.00%
2011-04-04 0 0.130 0.125 0.130 0.130 0.135 29,484,000 3,887,040 0.1318 16.97 16.32 16.97 16.97 17.62 225,890 17.208 0.00%
2011-04-01 0 0.130 0.123 0.131 0.128 0.135 5,440,000 707,140 0.1300 16.97 16.05 17.10 16.71 17.62 41,678 16.967 -0.76%
2011-03-31 0 0.131 0.129 0.132 0.130 0.133 26,588,000 3,487,704 0.1312 17.10 16.84 17.23 16.97 17.36 203,703 17.122 -2.24%
2011-03-30 0 0.134 0.128 0.134 0.128 0.137 61,128,000 8,071,360 0.1320 17.49 16.71 17.49 16.71 17.88 468,329 17.234 4.69%
2011-03-29 0 0.128 0.128 0.131 0.128 0.132 4,024,000 528,344 0.1313 16.71 16.71 17.10 16.71 17.23 30,830 17.138 -2.29%
2011-03-28 0 0.131 0.129 0.131 0.122 0.132 69,348,000 8,905,548 0.1284 17.10 16.84 17.10 15.92 17.23 531,307 16.762 -3.68%
2011-03-25 0 0.136 0.134 0.138 0.135 0.140 36,044,000 5,012,540 0.1391 17.75 17.49 18.01 17.62 18.27 276,149 18.152 0.74%
2011-03-24 0 0.135 0.132 0.135 0.126 0.139 26,912,000 3,686,380 0.1370 17.62 17.23 17.62 16.45 18.14 206,185 17.879 -2.88%
2011-03-23 0 0.139 0.136 0.139 0.129 0.144 46,340,000 6,400,536 0.1381 18.14 17.75 18.14 16.84 18.80 355,032 18.028 7.75%
2011-03-22 0 0.129 0.122 0.129 0.127 0.134 52,000 6,632 0.1275 16.84 15.92 16.84 16.58 17.49 398 16.647 1.57%
2011-03-21 0 0.127 0.121 0.127 0.127 0.127 104,000 13,208 0.1270 16.58 15.79 16.58 16.58 16.58 797 16.576 0.00%
2011-03-18 0 0.127 0.118 0.130 0.127 0.127 304,000 38,608 0.1270 16.58 15.40 16.97 16.58 16.58 2,329 16.576 0.79%
2011-03-17 0 0.126 0.126 0.130 0.123 0.125 628,000 77,952 0.1241 16.45 16.45 16.97 16.05 16.32 4,811 16.202 -6.67%
2011-03-16 0 0.135 0.135 0.137 0.109 0.139 3,488,000 426,072 0.1222 17.62 17.62 17.88 14.23 18.14 26,723 15.944 0.00%
2011-03-15 0 0.135 0.131 0.135 0.122 0.138 1,484,000 193,752 0.1306 17.62 17.10 17.62 15.92 18.01 11,370 17.041 5.47%
2011-03-14 0 0.128 0.128 0.133 0.125 0.133 556,000 70,904 0.1275 16.71 16.71 17.36 16.32 17.36 4,260 16.645 1.59%
2011-03-11 0 0.126 0.123 0.126 - - 0 0 - 16.45 16.05 16.45 - - 0 - 0.00%
2011-03-10 0 0.126 0.126 0.127 0.126 0.131 772,000 98,764 0.1279 16.45 16.45 16.58 16.45 17.10 5,915 16.698 -3.82%
2011-03-09 0 0.131 0.127 0.131 0.127 0.131 760,000 97,312 0.1280 17.10 16.58 17.10 16.58 17.10 5,823 16.713 -2.24%
2011-03-08 0 0.134 0.131 0.135 0.130 0.135 900,000 118,300 0.1314 17.49 17.10 17.62 16.97 17.62 6,895 17.157 -0.74%
2011-03-07 0 0.135 0.135 0.137 0.130 0.135 936,000 123,220 0.1316 17.62 17.62 17.88 16.97 17.62 7,171 17.183 -1.46%
2011-03-04 0 0.137 0.129 0.137 0.134 0.137 140,000 18,880 0.1349 17.88 16.84 17.88 17.49 17.88 1,073 17.602 2.24%
2011-03-03 0 0.134 0.133 0.134 0.135 0.135 140,000 18,900 0.1350 17.49 17.36 17.49 17.62 17.62 1,073 17.621 0.75%
2011-03-02 0 0.133 0.123 0.134 0.133 0.135 548,000 73,484 0.1341 17.36 16.05 17.49 17.36 17.62 4,198 17.503 2.31%
2011-03-01 0 0.130 0.130 0.132 0.123 0.133 276,000 34,420 0.1247 16.97 16.97 17.23 16.05 17.36 2,115 16.278 0.00%
2011-02-28 0 0.130 0.126 0.130 0.125 0.130 2,084,000 267,672 0.1284 16.97 16.45 16.97 16.32 16.97 15,966 16.765 -4.41%
2011-02-25 0 0.136 0.131 0.137 0.124 0.141 2,116,000 281,360 0.1330 17.75 17.10 17.88 16.18 18.40 16,212 17.355 -0.73%
2011-02-24 0 0.137 0.127 0.137 0.137 0.137 24,000 3,288 0.1370 17.88 16.58 17.88 17.88 17.88 184 17.882 0.00%
2011-02-23 0 0.137 0.130 0.139 - - 0 0 - 17.88 16.97 18.14 - - 0 - 0.00%
2011-02-22 0 0.137 0.137 0.139 0.127 0.139 400,000 52,196 0.1305 17.88 17.88 18.14 16.58 18.14 3,065 17.032 1.48%
2011-02-21 0 0.135 0.130 0.135 0.130 0.138 2,248,000 302,236 0.1344 17.62 16.97 17.62 16.97 18.01 17,223 17.548 -0.74%
2011-02-18 0 0.136 0.133 0.136 0.135 0.140 1,604,000 217,960 0.1359 17.75 17.36 17.75 17.62 18.27 12,289 17.736 -0.73%
2011-02-17 0 0.137 0.138 0.141 0.136 0.142 176,000 24,468 0.1390 17.88 18.01 18.40 17.75 18.53 1,348 18.146 -3.52%
2011-02-16 0 0.142 0.142 0.143 0.140 0.141 472,000 66,512 0.1409 18.53 18.53 18.66 18.27 18.40 3,616 18.393 1.43%
2011-02-15 0 0.140 0.140 0.145 0.138 0.145 1,580,000 222,924 0.1411 18.27 18.27 18.93 18.01 18.93 12,105 18.416 -3.45%
2011-02-14 0 0.145 0.143 0.149 0.142 0.155 704,000 102,628 0.1458 18.93 18.66 19.45 18.53 20.23 5,394 19.028 -2.68%
2011-02-11 0 0.149 0.147 0.149 0.149 0.149 25,200,000 3,754,800 0.1490 19.45 19.19 19.45 19.45 19.45 193,069 19.448 -5.70%
2011-02-10 0 0.158 0.152 0.158 0.149 0.161 17,788,000 2,736,992 0.1539 20.62 19.84 20.62 19.45 21.01 136,282 20.083 2.60%
2011-02-09 0 0.154 0.149 0.154 0.151 0.164 25,512,000 4,049,480 0.1587 20.10 19.45 20.10 19.71 21.41 195,459 20.718 -1.28%
2011-02-08 0 0.156 0.156 0.160 0.156 0.160 160,000 25,360 0.1585 20.36 20.36 20.88 20.36 20.88 1,226 20.688 -3.70%
2011-02-07 0 0.162 0.156 0.162 0.162 0.162 1,000,000 162,000 0.1620 21.14 20.36 21.14 21.14 21.14 7,661 21.145 -0.61%
2011-02-02 0 0.163 0.156 0.163 0.150 0.164 280,000 43,364 0.1549 21.28 20.36 21.28 19.58 21.41 2,145 20.214 8.67%
2011-02-01 0 0.150 0.150 0.151 0.145 0.152 416,000 62,256 0.1497 19.58 19.58 19.71 18.93 19.84 3,187 19.533 3.45%
2011-01-31 0 0.145 0.144 0.145 0.148 0.154 348,000 51,792 0.1488 18.93 18.80 18.93 19.32 20.10 2,666 19.425 -5.84%
2011-01-28 0 0.154 0.154 0.156 0.154 0.157 11,876,000 1,853,364 0.1561 20.10 20.10 20.36 20.10 20.49 90,987 20.369 -0.65%
2011-01-27 0 0.155 0.155 0.158 0.155 0.158 1,704,000 267,336 0.1569 20.23 20.23 20.62 20.23 20.62 13,055 20.477 -3.12%
2011-01-26 0 0.160 0.159 0.163 0.148 0.165 12,040,000 1,898,596 0.1577 20.88 20.75 21.28 19.32 21.54 92,244 20.582 0.00%
2011-01-25 0 0.160 0.156 0.160 0.160 0.165 2,128,000 342,672 0.1610 20.88 20.36 20.88 20.88 21.54 16,304 21.018 -3.03%
2011-01-24 0 0.165 0.153 0.166 - - 204,000 34,456 0.1689 21.54 19.97 21.67 - - 1,563 22.046 0.00%
2011-01-21 0 0.165 0.162 0.165 0.165 0.166 236,000 39,380 0.1669 21.54 21.14 21.54 21.54 21.67 1,808 21.780 -1.79%
2011-01-20 0 0.168 0.166 0.168 0.165 0.175 1,272,000 214,588 0.1687 21.93 21.67 21.93 21.54 22.84 9,745 22.019 1.82%
2011-01-19 0 0.165 0.165 0.166 0.165 0.170 2,532,000 423,388 0.1672 21.54 21.54 21.67 21.54 22.19 19,399 21.825 -2.94%
2011-01-18 0 0.170 0.169 0.170 0.168 0.174 1,812,000 308,104 0.1700 22.19 22.06 22.19 21.93 22.71 13,883 22.194 1.19%
2011-01-17 0 0.168 0.166 0.168 0.166 0.180 1,628,000 281,580 0.1730 21.93 21.67 21.93 21.67 23.49 12,473 22.575 -3.45%
2011-01-14 0 0.174 0.171 0.174 0.174 0.176 972,000 169,272 0.1741 22.71 22.32 22.71 22.71 22.97 7,447 22.730 0.00%
2011-01-13 0 0.174 0.172 0.174 0.172 0.184 22,472,000 4,035,576 0.1796 22.71 22.45 22.71 22.45 24.02 172,168 23.440 -4.40%
2011-01-12 0 0.182 0.178 0.182 0.180 0.184 39,184,000 7,097,748 0.1811 23.76 23.23 23.76 23.49 24.02 300,206 23.643 -2.67%
2011-01-11 0 0.187 0.182 0.187 0.180 0.187 1,292,000 236,356 0.1829 24.41 23.76 24.41 23.49 24.41 9,899 23.878 1.63%
2011-01-10 0 0.184 0.180 0.186 0.176 0.194 2,100,000 390,712 0.1861 24.02 23.49 24.28 22.97 25.32 16,089 24.284 -7.07%
2011-01-07 0 0.198 0.194 0.198 0.193 0.199 1,876,000 365,956 0.1951 25.84 25.32 25.84 25.19 25.97 14,373 25.462 1.02%
2011-01-06 0 0.196 0.196 0.197 0.195 0.208 1,660,000 331,136 0.1995 25.58 25.58 25.71 25.45 27.15 12,718 26.037 2.62%
2011-01-05 0 0.191 0.192 0.193 0.188 0.197 2,776,000 536,480 0.1933 24.93 25.06 25.19 24.54 25.71 21,268 25.225 -4.02%
2011-01-04 0 0.199 0.199 0.200 0.184 0.200 4,196,000 803,104 0.1914 25.97 25.97 26.10 24.02 26.10 32,147 24.982 3.11%
2011-01-03 0 0.193 0.187 0.193 0.189 0.197 3,048,000 578,980 0.1900 25.19 24.41 25.19 24.67 25.71 23,352 24.793 1.58%
2010-12-31 0 0.190 0.185 0.190 0.186 0.200 3,216,000 612,252 0.1904 24.80 24.15 24.80 24.28 26.10 24,639 24.849 -2.56%
2010-12-30 0 0.195 0.195 0.197 0.185 0.228 31,888,000 6,689,564 0.2098 25.45 25.45 25.71 24.15 29.76 244,308 27.382 3.72%
2010-12-29 0 0.188 0.183 0.188 0.177 0.188 6,680,000 1,220,452 0.1827 24.54 23.89 24.54 23.10 24.54 51,179 23.847 4.44%
2010-12-28 0 0.180 0.179 0.180 0.162 0.192 12,376,000 2,233,504 0.1805 23.49 23.36 23.49 21.14 25.06 94,818 23.556 8.43%
2010-12-24 0 0.166 0.165 0.171 0.164 0.166 860,000 141,808 0.1649 21.67 21.54 22.32 21.41 21.67 6,589 21.522 0.61%
2010-12-23 0 0.165 0.160 0.165 0.159 0.168 3,936,000 637,372 0.1619 21.54 20.88 21.54 20.75 21.93 30,155 21.136 -0.60%
2010-12-22 0 0.166 0.165 0.167 0.164 0.166 1,084,000 178,936 0.1651 21.67 21.54 21.80 21.41 21.67 8,305 21.546 -0.60%
2010-12-21 0 0.167 0.164 0.167 0.162 0.167 528,000 85,724 0.1624 21.80 21.41 21.80 21.14 21.80 4,045 21.191 -1.18%
2010-12-20 0 0.169 0.166 0.169 0.162 0.176 2,100,000 355,928 0.1695 22.06 21.67 22.06 21.14 22.97 16,089 22.122 1.20%
2010-12-17 0 0.167 0.167 0.168 0.162 0.167 868,000 144,076 0.1660 21.80 21.80 21.93 21.14 21.80 6,650 21.665 1.83%
2010-12-16 0 0.164 0.164 0.168 0.164 0.169 3,168,000 522,904 0.1651 21.41 21.41 21.93 21.41 22.06 24,271 21.544 -2.96%
2010-12-15 0 0.169 0.168 0.169 0.168 0.174 2,866,000 491,324 0.1714 22.06 21.93 22.06 21.93 22.71 21,958 22.376 -0.59%
2010-12-14 0 0.170 0.168 0.170 0.165 0.184 5,252,000 907,460 0.1728 22.19 21.93 22.19 21.54 24.02 40,238 22.552 3.66%
2010-12-13 0 0.164 0.160 0.167 - - 0 0 - 21.41 20.88 21.80 - - 0 - 0.00%
2010-12-10 0 0.164 0.160 0.164 0.165 0.166 776,000 128,460 0.1655 21.41 20.88 21.41 21.54 21.67 5,945 21.607 2.50%
2010-12-09 0 0.160 0.158 0.160 0.160 0.165 3,164,000 509,688 0.1611 20.88 20.62 20.88 20.88 21.54 24,241 21.026 -2.44%
2010-12-08 0 0.164 0.158 0.164 0.155 0.165 292,000 46,180 0.1582 21.41 20.62 21.41 20.23 21.54 2,237 20.642 2.50%
2010-12-07 0 0.160 0.159 0.163 0.160 0.160 100,000 16,000 0.1600 20.88 20.75 21.28 20.88 20.88 766 20.884 -3.61%
2010-12-06 0 0.166 0.158 0.166 0.150 0.166 1,148,000 184,968 0.1611 21.67 20.62 21.67 19.58 21.67 8,795 21.030 3.11%
2010-12-03 0 0.161 0.155 0.161 0.150 0.162 680,000 108,012 0.1588 21.01 20.23 21.01 19.58 21.14 5,210 20.733 3.87%
2010-12-02 0 0.155 0.144 0.157 - - 12,000 1,728 0.1440 20.23 18.80 20.49 - - 92 18.795 0.00%
2010-12-01 0 0.155 0.145 0.157 - - 0 0 - 20.23 18.93 20.49 - - 0 - 0.00%
2010-11-30 0 0.155 0.142 0.160 0.144 0.155 828,000 126,068 0.1523 20.23 18.53 20.88 18.80 20.23 6,344 19.873 7.64%
2010-11-29 0 0.144 0.140 0.144 0.138 0.144 1,120,000 157,300 0.1404 18.80 18.27 18.80 18.01 18.80 8,581 18.332 1.41%
2010-11-26 0 0.142 0.142 0.143 0.140 0.143 1,252,000 175,844 0.1405 18.53 18.53 18.66 18.27 18.66 9,592 18.332 -0.70%
2010-11-25 0 0.143 0.139 0.143 0.143 0.147 768,000 111,536 0.1452 18.66 18.14 18.66 18.66 19.19 5,884 18.956 -3.38%
2010-11-24 0 0.148 0.145 0.148 0.148 0.148 120,000 17,760 0.1480 19.32 18.93 19.32 19.32 19.32 919 19.317 0.00%
2010-11-23 0 0.148 0.143 0.148 0.141 0.148 256,000 37,496 0.1465 19.32 18.66 19.32 18.40 19.32 1,961 19.118 -1.33%
2010-11-22 0 0.150 0.148 0.150 0.148 0.150 444,000 65,992 0.1486 19.58 19.32 19.58 19.32 19.58 3,402 19.400 1.35%
2010-11-19 0 0.148 0.144 0.148 0.144 0.148 1,200,000 174,000 0.1450 19.32 18.80 19.32 18.80 19.32 9,194 18.926 -1.33%
2010-11-18 0 0.150 0.147 0.150 0.145 0.150 224,000 33,480 0.1495 19.58 19.19 19.58 18.93 19.58 1,716 19.509 1.35%
2010-11-17 0 0.148 0.148 0.150 0.148 0.150 800,000 119,400 0.1493 19.32 19.32 19.58 19.32 19.58 6,129 19.481 -4.52%
2010-11-16 0 0.155 0.150 0.160 0.151 0.163 848,000 129,664 0.1529 20.23 19.58 20.88 19.71 21.28 6,497 19.958 -2.52%
2010-11-15 0 0.159 0.150 0.159 0.150 0.160 120,000 19,080 0.1590 20.75 19.58 20.75 19.58 20.88 919 20.753 -0.63%
2010-11-12 0 0.160 0.154 0.160 0.154 0.160 716,000 110,384 0.1542 20.88 20.10 20.88 20.10 20.88 5,486 20.122 2.56%
2010-11-11 0 0.156 0.151 0.160 0.156 0.166 764,000 123,436 0.1616 20.36 19.71 20.88 20.36 21.67 5,853 21.088 2.63%
2010-11-10 0 0.152 0.152 0.160 0.152 0.160 1,360,000 208,920 0.1536 19.84 19.84 20.88 19.84 20.88 10,420 20.051 -4.40%
2010-11-09 0 0.159 0.155 0.160 0.155 0.159 784,000 122,144 0.1558 20.75 20.23 20.88 20.23 20.75 6,007 20.335 0.00%
2010-11-08 0 0.159 0.154 0.159 0.152 0.159 1,324,000 203,216 0.1535 20.75 20.10 20.75 19.84 20.75 10,144 20.034 1.27%
2010-11-05 0 0.157 0.157 0.159 0.157 0.157 688,000 107,776 0.1567 20.49 20.49 20.75 20.49 20.49 5,271 20.447 0.00%
2010-11-04 0 0.157 0.157 0.159 0.154 0.160 2,532,000 395,140 0.1561 20.49 20.49 20.75 20.10 20.88 19,399 20.369 -5.42%
2010-11-03 0 0.166 0.156 0.167 0.159 0.166 2,108,000 341,176 0.1618 21.67 20.36 21.80 20.75 21.67 16,150 21.125 5.06%
2010-11-02 0 0.158 0.158 0.159 0.154 0.160 1,616,000 253,904 0.1571 20.62 20.62 20.75 20.10 20.88 12,381 20.508 -4.24%
2010-11-01 0 0.165 0.165 0.166 0.159 0.174 1,812,000 300,236 0.1657 21.54 21.54 21.67 20.75 22.71 13,883 21.627 3.77%
2010-10-29 0 0.159 0.155 0.159 0.152 0.159 56,000 8,680 0.1550 20.75 20.23 20.75 19.84 20.75 429 20.231 -1.24%
2010-10-28 0 0.161 0.158 0.161 0.158 0.165 784,000 126,256 0.1610 21.01 20.62 21.01 20.62 21.54 6,007 21.020 -2.42%
2010-10-27 0 0.165 0.162 0.165 0.162 0.168 1,108,000 181,704 0.1640 21.54 21.14 21.54 21.14 21.93 8,489 21.405 0.00%
2010-10-26 0 0.165 0.163 0.167 0.164 0.165 1,140,000 187,360 0.1644 21.54 21.28 21.80 21.41 21.54 8,734 21.452 -1.20%
2010-10-25 0 0.167 0.167 0.171 0.164 0.180 2,420,000 403,576 0.1668 21.80 21.80 22.32 21.41 23.49 18,541 21.767 -1.18%
2010-10-22 0 0.169 0.168 0.169 0.168 0.178 1,876,000 317,888 0.1694 22.06 21.93 22.06 21.93 23.23 14,373 22.117 -5.06%
2010-10-21 0 0.178 0.173 0.178 0.164 0.180 5,816,000 1,001,808 0.1723 23.23 22.58 23.23 21.41 23.49 44,559 22.483 4.09%
2010-10-20 0 0.171 0.170 0.171 0.170 0.173 1,500,000 256,660 0.1711 22.32 22.19 22.32 22.19 22.58 11,492 22.333 -1.72%
2010-10-19 0 0.174 0.172 0.175 0.169 0.181 4,372,000 758,740 0.1735 22.71 22.45 22.84 22.06 23.62 33,496 22.652 2.35%
2010-10-18 0 0.170 0.166 0.170 0.166 0.170 1,916,000 324,920 0.1696 22.19 21.67 22.19 21.67 22.19 14,679 22.134 0.00%
2010-10-15 0 0.170 0.169 0.170 0.170 0.177 2,392,000 410,844 0.1718 22.19 22.06 22.19 22.19 23.10 18,326 22.418 -1.16%
2010-10-14 0 0.172 0.168 0.172 0.168 0.179 2,004,000 340,036 0.1697 22.45 21.93 22.45 21.93 23.36 15,354 22.147 6.17%
2010-10-13 0 0.162 0.160 0.165 0.158 0.162 3,744,500 604,344 0.1614 21.14 20.88 21.54 20.62 21.14 28,688 21.066 -2.41%
2010-10-12 0 0.166 0.159 0.166 0.159 0.171 1,388,000 225,912 0.1628 21.67 20.75 21.67 20.75 22.32 10,634 21.244 -2.35%
2010-10-11 0 0.170 0.161 0.170 0.161 0.170 3,408,000 562,752 0.1651 22.19 21.01 22.19 21.01 22.19 26,110 21.553 6.92%
2010-10-08 0 0.159 0.156 0.160 0.155 0.163 1,512,000 240,120 0.1588 20.75 20.36 20.88 20.23 21.28 11,584 20.728 1.92%
2010-10-07 0 0.156 0.156 0.161 0.156 0.160 340,500 53,795 0.1580 20.36 20.36 21.01 20.36 20.88 2,609 20.621 -3.70%
2010-10-06 0 0.162 0.162 0.165 0.158 0.160 660,000 105,408 0.1597 21.14 21.14 21.54 20.62 20.88 5,057 20.846 -1.82%
2010-10-05 0 0.165 0.163 0.165 0.155 0.165 1,656,000 265,316 0.1602 21.54 21.28 21.54 20.23 21.54 12,687 20.912 3.13%
2010-10-04 0 0.160 0.156 0.160 0.155 0.160 468,000 74,052 0.1582 20.88 20.36 20.88 20.23 20.88 3,586 20.653 1.27%
2010-09-30 0 0.158 0.155 0.158 0.155 0.159 14,280,000 2,265,580 0.1587 20.62 20.23 20.62 20.23 20.75 109,406 20.708 -1.25%
2010-09-29 0 0.160 0.157 0.160 0.155 0.166 1,004,000 161,896 0.1613 20.88 20.49 20.88 20.23 21.67 7,692 21.047 3.23%
2010-09-28 0 0.155 0.153 0.155 0.152 0.155 1,212,000 185,736 0.1532 20.23 19.97 20.23 19.84 20.23 9,286 20.002 -4.32%
2010-09-27 0 0.162 0.156 0.165 0.162 0.168 780,000 127,652 0.1637 21.14 20.36 21.54 21.14 21.93 5,976 21.361 -1.82%
2010-09-24 0 0.165 0.166 0.167 0.158 0.168 13,620,000 2,224,748 0.1633 21.54 21.67 21.80 20.62 21.93 104,349 21.320 -1.79%
2010-09-22 0 0.168 0.167 0.170 0.165 0.182 12,448,000 2,108,964 0.1694 21.93 21.80 22.19 21.54 23.76 95,370 22.114 -3.45%
2010-09-21 0 0.174 0.174 0.175 0.135 0.212 40,452,000 7,221,530 0.1785 22.71 22.71 22.84 17.62 27.67 309,921 23.301 50.00%
2010-09-20 1 - - - - - 0 0 - 15.14 - - - - 0 - 0.00%
2010-09-17 0 0.116 0.117 0.125 0.112 0.135 22,944,000 2,797,516 0.1219 15.14 15.27 16.32 14.62 17.62 175,784 15.914 -7.20%
2010-09-16 0 0.125 0.125 0.127 0.125 0.139 7,954,000 1,031,656 0.1297 16.32 16.32 16.58 16.32 18.14 60,939 16.929 -10.07%
2010-09-15 0 0.139 0.138 0.142 0.132 0.150 5,400,000 751,648 0.1392 18.14 18.01 18.53 17.23 19.58 41,372 18.168 -6.08%
2010-09-14 0 0.148 0.148 0.154 0.144 0.159 1,296,000 199,120 0.1536 19.32 19.32 20.10 18.80 20.75 9,929 20.054 -4.52%
2010-09-13 0 0.155 0.155 0.160 0.150 0.168 2,916,000 462,668 0.1587 20.23 20.23 20.88 19.58 21.93 22,341 20.710 4.73%
2010-09-10 0 0.148 0.144 0.148 0.135 0.159 5,302,000 773,020 0.1458 19.32 18.80 19.32 17.62 20.75 40,621 19.030 8.03%
2010-09-09 0 0.137 0.131 0.137 0.121 0.144 7,064,000 958,612 0.1357 17.88 17.10 17.88 15.79 18.80 54,121 17.713 14.17%
2010-09-08 0 0.120 0.116 0.124 0.120 0.120 200,000 24,000 0.1200 15.66 15.14 16.18 15.66 15.66 1,532 15.663 0.84%
2010-09-07 0 0.119 0.118 0.124 0.116 0.119 652,000 76,568 0.1174 15.53 15.40 16.18 15.14 15.53 4,995 15.328 1.71%
2010-09-06 0 0.117 0.116 0.124 0.114 0.124 1,192,500 139,687 0.1171 15.27 15.14 16.18 14.88 16.18 9,136 15.289 -0.85%
2010-09-03 0 0.118 0.116 0.124 0.114 0.124 1,248,000 144,752 0.1160 15.40 15.14 16.18 14.88 16.18 9,561 15.139 3.51%
2010-09-02 0 0.114 0.114 0.116 0.112 0.116 732,000 83,792 0.1145 14.88 14.88 15.14 14.62 15.14 5,608 14.941 -1.72%
2010-09-01 0 0.116 0.114 0.120 0.116 0.116 620,000 71,920 0.1160 15.14 14.88 15.66 15.14 15.14 4,750 15.141 0.87%
2010-08-31 0 0.115 0.115 0.125 0.115 0.116 1,352,000 157,328 0.1164 15.01 15.01 16.32 15.01 15.14 10,358 15.189 -2.54%
2010-08-30 0 0.118 0.116 0.124 0.118 0.120 1,408,000 168,304 0.1195 15.40 15.14 16.18 15.40 15.66 10,787 15.602 -5.60%
2010-08-27 0 0.125 0.118 0.129 0.125 0.125 4,000 500 0.1250 16.32 15.40 16.84 16.32 16.32 31 16.315 0.00%
2010-08-26 0 0.125 0.125 0.126 0.125 0.126 400,000 50,200 0.1255 16.32 16.32 16.45 16.32 16.45 3,065 16.381 -0.79%
2010-08-25 0 0.126 0.125 0.129 0.118 0.130 904,000 111,896 0.1238 16.45 16.32 16.84 15.40 16.97 6,926 16.156 0.00%
2010-08-24 0 0.126 0.125 0.126 0.126 0.127 216,000 27,416 0.1269 16.45 16.32 16.45 16.45 16.58 1,655 16.567 0.00%
2010-08-23 0 0.126 0.125 0.130 0.126 0.126 200,000 25,200 0.1260 16.45 16.32 16.97 16.45 16.45 1,532 16.446 -4.55%
2010-08-20 0 0.132 0.125 0.132 0.125 0.132 308,000 38,624 0.1254 17.23 16.32 17.23 16.32 17.23 2,360 16.368 2.33%
2010-08-19 0 0.129 0.125 0.129 0.125 0.130 656,000 83,460 0.1272 16.84 16.32 16.84 16.32 16.97 5,026 16.606 3.20%
2010-08-18 0 0.125 0.125 0.128 0.125 0.132 2,420,000 305,948 0.1264 16.32 16.32 16.71 16.32 17.23 18,541 16.501 -10.07%
2010-08-17 0 0.139 0.129 0.139 - - 0 0 - 18.14 16.84 18.14 - - 0 - 0.00%
2010-08-16 0 0.139 0.130 0.139 0.130 0.144 1,023,000 141,059 0.1379 18.14 16.97 18.14 16.97 18.80 7,838 17.998 5.30%
2010-08-13 0 0.132 0.128 0.134 0.132 0.140 528,000 70,496 0.1335 17.23 16.71 17.49 17.23 18.27 4,045 17.427 5.60%
2010-08-12 0 0.125 0.125 0.132 0.118 0.131 360,000 43,832 0.1218 16.32 16.32 17.23 15.40 17.10 2,758 15.892 0.00%
2010-08-11 0 0.125 0.125 0.132 0.124 0.125 820,000 102,400 0.1249 16.32 16.32 17.23 16.18 16.32 6,282 16.300 0.00%
2010-08-10 0 0.125 0.125 0.138 0.117 0.125 2,264,000 274,320 0.1212 16.32 16.32 18.01 15.27 16.32 17,346 15.815 0.81%
2010-08-09 0 0.124 0.117 0.124 0.120 0.124 224,000 27,520 0.1229 16.18 15.27 16.18 15.66 16.18 1,716 16.036 3.33%
2010-08-06 0 0.120 0.120 0.124 0.118 0.120 81,850 9,766 0.1193 15.66 15.66 16.18 15.40 15.66 627 15.574 0.00%
2010-08-05 0 0.120 0.120 0.126 0.120 0.120 104,000 12,480 0.1200 15.66 15.66 16.45 15.66 15.66 797 15.663 0.00%
2010-08-04 0 0.120 0.118 0.123 0.116 0.120 444,000 51,620 0.1163 15.66 15.40 16.05 15.14 15.66 3,402 15.175 -4.00%
2010-08-03 0 0.125 0.124 0.125 0.124 0.126 620,000 77,320 0.1247 16.32 16.18 16.32 16.18 16.45 4,750 16.278 0.81%
2010-08-02 0 0.124 0.120 0.127 0.119 0.124 912,000 110,224 0.1209 16.18 15.66 16.58 15.53 16.18 6,987 15.775 -3.13%
2010-07-30 0 0.128 0.120 0.128 0.120 0.128 796,000 100,928 0.1268 16.71 15.66 16.71 15.66 16.71 6,099 16.550 1.59%
2010-07-29 0 0.126 0.126 0.127 0.111 0.127 3,940,000 472,324 0.1199 16.45 16.45 16.58 14.49 16.58 30,186 15.647 14.55%
2010-07-28 0 0.110 0.110 0.115 0.110 0.127 6,256,000 725,508 0.1160 14.36 14.36 15.01 14.36 16.58 47,930 15.137 -14.73%
2010-07-27 0 0.129 0.125 0.129 - - 0 0 - 16.84 16.32 16.84 - - 0 - 0.00%
2010-07-26 0 0.129 0.129 0.130 0.129 0.130 332,000 42,856 0.1291 16.84 16.84 16.97 16.84 16.97 2,544 16.849 -0.77%
2010-07-23 0 0.130 0.126 0.134 0.129 0.130 148,000 19,216 0.1298 16.97 16.45 17.49 16.84 16.97 1,134 16.947 0.78%
2010-07-22 0 0.129 0.126 0.129 0.120 0.130 5,740,000 710,296 0.1237 16.84 16.45 16.84 15.66 16.97 43,977 16.152 -7.19%
2010-07-21 0 0.139 0.127 0.139 0.140 0.140 20,000 2,800 0.1400 18.14 16.58 18.14 18.27 18.27 153 18.273 -0.71%
2010-07-20 0 0.140 0.127 0.140 - - 0 0 - 18.27 16.58 18.27 - - 0 - 0.00%
2010-07-19 0 0.140 0.130 0.140 0.141 0.141 20,000 2,820 0.1410 18.27 16.97 18.27 18.40 18.40 153 18.404 0.72%
2010-07-16 0 0.139 0.126 0.139 0.120 0.145 8,000 1,060 0.1325 18.14 16.45 18.14 15.66 18.93 61 17.294 6.92%
2010-07-15 0 0.130 0.130 0.138 0.130 0.130 100,000 13,000 0.1300 16.97 16.97 18.01 16.97 16.97 766 16.968 0.00%
2010-07-14 0 0.130 0.126 0.132 - - 0 0 - 16.97 16.45 17.23 - - 0 - 0.00%
2010-07-13 0 0.130 0.128 0.130 - - 0 0 - 16.97 16.71 16.97 - - 0 - 0.00%
2010-07-12 0 0.130 0.130 0.145 0.129 0.129 4,124,000 531,996 0.1290 16.97 16.97 18.93 16.84 16.84 31,596 16.838 -3.70%
2010-07-09 0 0.135 0.130 - 0.131 0.135 3,810,000 499,286 0.1310 17.62 16.97 - 17.10 17.62 29,190 17.105 3.85%
2010-07-08 0 0.130 0.130 0.135 0.129 0.135 7,556,000 978,732 0.1295 16.97 16.97 17.62 16.84 17.62 57,890 16.907 0.78%
2010-07-07 0 0.129 0.129 0.133 0.129 0.129 576,000 74,304 0.1290 16.84 16.84 17.36 16.84 16.84 4,413 16.838 0.00%
2010-07-06 0 0.129 0.129 0.134 0.129 0.134 8,260,000 1,073,640 0.1300 16.84 16.84 17.49 16.84 17.49 63,284 16.966 -3.01%
2010-07-05 0 0.133 0.128 0.135 0.129 0.133 3,540,000 456,884 0.1291 17.36 16.71 17.62 16.84 17.36 27,122 16.846 -1.48%
2010-07-02 0 0.135 0.128 0.138 0.135 0.135 503,600 67,896 0.1348 17.62 16.71 18.01 17.62 17.62 3,858 17.597 0.00%
2010-06-30 0 0.135 0.130 0.136 0.135 0.135 200,000 27,000 0.1350 17.62 16.97 17.75 17.62 17.62 1,532 17.621 0.75%
2010-06-29 0 0.134 0.134 0.135 0.129 0.136 1,076,000 143,448 0.1333 17.49 17.49 17.62 16.84 17.75 8,244 17.401 0.75%
2010-06-28 0 0.133 0.130 0.133 0.133 0.133 248,000 32,984 0.1330 17.36 16.97 17.36 17.36 17.36 1,900 17.360 -2.21%
2010-06-25 0 0.136 0.131 0.136 0.136 0.136 48,000 6,528 0.1360 17.75 17.10 17.75 17.75 17.75 368 17.751 -5.56%
2010-06-24 0 0.144 0.130 0.144 0.144 0.144 32,000 4,500 0.1406 18.80 16.97 18.80 18.80 18.80 245 18.355 9.09%
2010-06-23 0 0.132 0.132 0.139 0.132 0.134 480,000 64,060 0.1335 17.23 17.23 18.14 17.23 17.49 3,677 17.419 -5.71%
2010-06-22 0 0.140 0.132 0.140 0.140 0.140 20,000 2,800 0.1400 18.27 17.23 18.27 18.27 18.27 153 18.273 -2.78%
2010-06-21 0 0.144 0.138 0.144 - - 0 0 - 18.80 18.01 18.80 - - 0 - -0.69%
2010-06-18 0 0.145 0.132 0.145 0.145 0.145 20,000 2,900 0.1450 18.93 17.23 18.93 18.93 18.93 153 18.926 5.07%
2010-06-17 0 0.138 0.134 0.144 0.138 0.140 320,000 44,400 0.1388 18.01 17.49 18.80 18.01 18.27 2,452 18.110 -4.83%
2010-06-15 0 0.145 0.145 0.149 0.145 0.152 996,000 147,492 0.1481 18.93 18.93 19.45 18.93 19.84 7,631 19.328 3.57%
2010-06-14 0 0.140 0.138 0.145 - - 0 0 - 18.27 18.01 18.93 - - 0 - 0.00%
2010-06-11 0 0.140 0.138 0.143 0.138 0.143 2,796,500 394,261 0.1410 18.27 18.01 18.66 18.01 18.66 21,425 18.402 0.00%
2010-06-10 0 0.140 0.138 0.142 0.140 0.140 60,000 8,328 0.1388 18.27 18.01 18.53 18.27 18.27 460 18.117 1.45%
2010-06-09 0 0.138 0.128 0.138 0.128 0.138 1,076,000 140,996 0.1310 18.01 16.71 18.01 16.71 18.01 8,244 17.103 2.22%
2010-06-08 0 0.135 0.131 0.135 0.128 0.140 3,420,000 442,444 0.1294 17.62 17.10 17.62 16.71 18.27 26,202 16.886 -0.74%
2010-06-07 0 0.136 0.130 0.136 0.136 0.140 128,000 17,520 0.1369 17.75 16.97 17.75 17.75 18.27 981 17.865 -5.56%
2010-06-04 0 0.144 0.132 0.144 0.130 0.144 208,000 28,028 0.1348 18.80 17.23 18.80 16.97 18.80 1,594 17.588 2.86%
2010-06-03 0 0.140 0.140 0.148 0.138 0.146 1,200,000 170,100 0.1418 18.27 18.27 19.32 18.01 19.06 9,194 18.502 2.19%
2010-06-02 0 0.137 0.135 0.146 0.132 0.145 3,552,000 485,948 0.1368 17.88 17.62 19.06 17.23 18.93 27,213 17.857 -8.67%
2010-06-01 0 0.150 0.140 0.150 0.150 0.150 100,000 15,000 0.1500 19.58 18.27 19.58 19.58 19.58 766 19.579 0.00%
2010-05-31 0 0.150 0.139 0.150 0.150 0.150 396,000 59,400 0.1500 19.58 18.14 19.58 19.58 19.58 3,034 19.579 0.00%
2010-05-28 0 0.150 0.150 0.158 0.149 0.153 2,184,000 328,696 0.1505 19.58 19.58 20.62 19.45 19.97 16,733 19.644 4.17%
2010-05-27 0 0.144 0.144 0.147 0.144 0.155 2,172,000 326,556 0.1503 18.80 18.80 19.19 18.80 20.23 16,641 19.624 -8.28%
2010-05-26 0 0.157 0.147 0.157 0.140 0.159 1,264,000 186,196 0.1473 20.49 19.19 20.49 18.27 20.75 9,684 19.227 -4.85%
2010-05-25 0 0.165 0.160 0.165 0.165 0.170 508,000 86,060 0.1694 21.54 20.88 21.54 21.54 22.19 3,892 22.112 -2.94%
2010-05-24 0 0.170 0.170 0.173 0.170 0.173 3,000,000 513,200 0.1711 22.19 22.19 22.58 22.19 22.58 22,984 22.328 -2.86%
2010-05-20 0 0.175 0.168 0.175 0.165 0.178 1,708,000 287,584 0.1684 22.84 21.93 22.84 21.54 23.23 13,086 21.977 -1.69%
2010-05-19 0 0.178 0.170 0.178 0.179 0.180 212,000 38,060 0.1795 23.23 22.19 23.23 23.36 23.49 1,624 23.433 1.14%
2010-05-18 0 0.176 0.176 0.181 0.167 0.181 692,000 122,740 0.1774 22.97 22.97 23.62 21.80 23.62 5,302 23.151 -2.22%
2010-05-17 0 0.180 0.180 0.186 0.180 0.190 7,372,000 1,344,288 0.1824 23.49 23.49 24.28 23.49 24.80 56,480 23.801 -12.20%
2010-05-14 0 0.205 0.199 0.209 0.205 0.205 2,348,000 480,340 0.2046 26.76 25.97 27.28 26.76 26.76 17,989 26.702 -4.65%
2010-05-13 0 0.215 0.203 0.215 0.198 0.220 5,112,000 1,083,684 0.2120 28.06 26.50 28.06 25.84 28.72 39,165 27.669 8.59%
2010-05-12 0 0.198 0.189 0.198 0.185 0.198 1,748,000 332,104 0.1900 25.84 24.67 25.84 24.15 25.84 13,392 24.798 2.59%
2010-05-11 0 0.193 0.193 0.198 0.192 0.199 520,000 99,980 0.1923 25.19 25.19 25.84 25.06 25.97 3,984 25.096 -3.02%
2010-05-10 0 0.199 0.195 0.199 0.180 0.200 7,264,000 1,382,420 0.1903 25.97 25.45 25.97 23.49 26.10 55,653 24.840 11.80%
2010-05-07 0 0.178 0.176 0.180 0.166 0.188 6,300,000 1,119,232 0.1777 23.23 22.97 23.49 21.67 24.54 48,267 23.188 3.49%
2010-05-06 0 0.172 0.168 0.172 0.168 0.187 3,088,000 534,764 0.1732 22.45 21.93 22.45 21.93 24.41 23,659 22.603 -8.02%
2010-05-05 0 0.187 0.183 0.187 0.178 0.192 6,180,000 1,135,768 0.1838 24.41 23.89 24.41 23.23 25.06 47,348 23.988 -6.50%
2010-05-04 0 0.200 0.190 0.200 0.188 0.209 3,784,000 743,536 0.1965 26.10 24.80 26.10 24.54 27.28 28,991 25.647 -4.31%
2010-05-03 0 0.209 0.209 0.218 0.209 0.215 1,736,000 367,664 0.2118 27.28 27.28 28.45 27.28 28.06 13,300 27.643 -5.00%
2010-04-30 0 0.220 0.213 0.220 0.211 0.230 1,192,000 260,812 0.2188 28.72 27.80 28.72 27.54 30.02 9,132 28.559 0.00%
2010-04-29 0 0.220 0.213 0.220 0.220 0.232 6,240,000 1,420,212 0.2276 28.72 27.80 28.72 28.72 30.28 47,807 29.707 0.00%
2010-04-28 0 0.220 0.215 0.220 0.200 0.221 976,000 208,912 0.2140 28.72 28.06 28.72 26.10 28.85 7,478 27.938 1.38%
2010-04-27 0 0.217 0.211 0.218 0.211 0.218 4,656,000 990,020 0.2126 28.32 27.54 28.45 27.54 28.45 35,672 27.754 0.93%
2010-04-26 0 0.215 0.211 0.219 0.200 0.220 5,244,000 1,111,532 0.2120 28.06 27.54 28.58 26.10 28.72 40,177 27.666 2.38%
2010-04-23 0 0.210 0.207 0.210 0.210 0.222 5,020,000 1,075,032 0.2141 27.41 27.02 27.41 27.41 28.98 38,461 27.952 -5.41%
2010-04-22 0 0.222 0.222 0.228 0.222 0.230 4,492,000 1,020,324 0.2271 28.98 28.98 29.76 28.98 30.02 34,415 29.647 -3.06%
2010-04-21 0 0.229 0.229 0.230 0.226 0.237 7,028,000 1,605,908 0.2285 29.89 29.89 30.02 29.50 30.93 53,845 29.825 -1.72%
2010-04-20 0 0.233 0.230 0.233 0.230 0.245 824,000 193,016 0.2342 30.41 30.02 30.41 30.02 31.98 6,313 30.574 -0.85%
2010-04-19 0 0.235 0.231 0.235 0.230 0.242 4,328,000 1,016,104 0.2348 30.67 30.15 30.67 30.02 31.59 33,159 30.644 -4.08%
2010-04-16 0 0.245 0.245 0.248 0.232 0.245 2,344,000 565,344 0.2412 31.98 31.98 32.37 30.28 31.98 17,958 31.481 2.51%
2010-04-15 0 0.239 0.239 0.245 0.236 0.240 880,000 210,532 0.2392 31.20 31.20 31.98 30.80 31.33 6,742 31.227 -0.83%
2010-04-14 0 0.241 0.241 0.249 0.239 0.242 408,000 98,112 0.2405 31.46 31.46 32.50 31.20 31.59 3,126 31.387 -1.63%
2010-04-13 0 0.245 0.245 0.250 0.245 0.250 4,792,000 1,189,436 0.2482 31.98 31.98 32.63 31.98 32.63 36,714 32.398 0.41%
2010-04-12 0 0.244 0.238 0.244 0.235 0.255 4,796,000 1,169,912 0.2439 31.85 31.06 31.85 30.67 33.28 36,744 31.839 -2.40%
2010-04-09 0 0.250 0.245 0.250 0.235 0.255 4,072,000 994,048 0.2441 32.63 31.98 32.63 30.67 33.28 31,197 31.863 5.04%
2010-04-08 0 0.238 0.238 0.240 0.238 0.242 3,556,000 858,600 0.2415 31.06 31.06 31.33 31.06 31.59 27,244 31.515 -1.65%
2010-04-07 0 0.242 0.241 0.242 0.232 0.244 7,584,000 1,812,000 0.2389 31.59 31.46 31.59 30.28 31.85 58,104 31.185 -1.22%
2010-04-01 0 0.245 0.242 0.245 0.240 0.260 12,192,000 3,027,688 0.2483 31.98 31.59 31.98 31.33 33.94 93,408 32.413 -10.91%
2010-03-31 0 0.275 0.265 0.275 0.250 0.275 11,712,000 3,094,960 0.2643 35.89 34.59 35.89 32.63 35.89 89,731 34.492 1.85%
2010-03-30 0 0.270 0.265 0.270 0.260 0.275 6,328,000 1,699,640 0.2686 35.24 34.59 35.24 33.94 35.89 48,482 35.057 0.00%
2010-03-29 0 0.270 0.265 0.270 0.255 0.270 19,084,000 5,021,280 0.2631 35.24 34.59 35.24 33.28 35.24 146,211 34.343 3.85%
2010-03-26 0 0.260 0.255 0.260 0.248 0.260 6,820,000 1,717,284 0.2518 33.94 33.28 33.94 32.37 33.94 52,251 32.866 1.96%
2010-03-25 0 0.255 0.250 0.255 0.246 0.255 2,652,000 670,524 0.2528 33.28 32.63 33.28 32.11 33.28 20,318 33.001 2.00%
2010-03-24 0 0.250 0.249 0.250 0.248 0.260 3,276,000 826,020 0.2521 32.63 32.50 32.63 32.37 33.94 25,099 32.911 -1.96%
2010-03-23 0 0.255 0.250 0.255 0.250 0.255 428,000 107,980 0.2523 33.28 32.63 33.28 32.63 33.28 3,279 32.930 2.00%
2010-03-22 0 0.250 0.246 0.255 0.243 0.260 3,548,000 883,192 0.2489 32.63 32.11 33.28 31.72 33.94 27,183 32.491 -3.85%
2010-03-19 0 0.260 0.255 0.260 0.246 0.270 5,052,000 1,301,148 0.2576 33.94 33.28 33.94 32.11 35.24 38,706 33.616 -3.70%
2010-03-18 0 0.270 0.255 0.270 0.240 0.275 7,900,000 2,051,900 0.2597 35.24 33.28 35.24 31.33 35.89 60,525 33.901 12.50%
2010-03-17 0 0.240 0.236 0.240 0.235 0.245 734,000 175,676 0.2393 31.33 30.80 31.33 30.67 31.98 5,624 31.240 0.00%
2010-03-16 0 0.240 0.240 0.245 0.239 0.242 1,912,000 459,720 0.2404 31.33 31.33 31.98 31.20 31.59 14,649 31.383 0.84%
2010-03-15 0 0.238 0.235 0.240 0.230 0.240 2,272,000 542,028 0.2386 31.06 30.67 31.33 30.02 31.33 17,407 31.139 -4.03%
2010-03-12 0 0.248 0.244 0.248 0.243 0.265 16,040,000 3,997,904 0.2492 32.37 31.85 32.37 31.72 34.59 122,890 32.532 -0.80%
2010-03-11 0 0.250 0.249 0.255 0.245 0.260 14,904,000 3,751,360 0.2517 32.63 32.50 33.28 31.98 33.94 114,186 32.853 -7.41%
2010-03-10 0 0.270 0.260 0.265 0.250 0.270 12,020,000 3,144,720 0.2616 35.24 33.94 34.59 32.63 35.24 92,091 34.148 0.00%
2010-03-09 0 0.270 0.260 0.270 0.250 0.270 16,672,000 4,282,060 0.2568 35.24 33.94 35.24 32.63 35.24 127,732 33.524 0.00%
2010-03-08 0 0.270 0.260 0.270 0.260 0.270 8,365,000 2,212,630 0.2645 35.24 33.94 35.24 33.94 35.24 64,088 34.525 -1.82%
2010-03-05 0 0.275 0.260 0.275 0.245 0.275 10,912,000 2,813,580 0.2578 35.89 33.94 35.89 31.98 35.89 83,602 33.655 3.77%
2010-03-04 0 0.265 0.255 0.265 0.241 0.280 13,652,000 3,482,952 0.2551 34.59 33.28 34.59 31.46 36.55 104,594 33.300 1.92%
2010-03-03 0 0.260 0.260 0.265 0.240 0.285 12,228,000 3,298,180 0.2697 33.94 33.94 34.59 31.33 37.20 93,684 35.205 4.00%
2010-03-02 0 0.250 0.250 0.260 0.242 0.290 17,776,000 4,742,144 0.2668 32.63 32.63 33.94 31.59 37.85 136,190 34.820 -10.71%
2010-03-01 0 0.280 0.275 0.285 0.250 0.285 46,600,000 12,992,720 0.2788 36.55 35.89 37.20 32.63 37.20 357,024 36.392 9.80%
2010-02-26 0 0.255 0.250 0.260 0.230 0.280 31,148,000 8,043,208 0.2582 33.28 32.63 33.94 30.02 36.55 238,639 33.705 7.14%
2010-02-25 0 0.238 0.231 0.235 0.219 0.245 33,620,000 7,922,660 0.2357 31.06 30.15 30.67 28.58 31.98 257,578 30.758 9.68%
2010-02-24 0 0.217 0.216 0.218 0.182 0.232 69,948,000 14,880,508 0.2127 28.32 28.19 28.45 23.76 30.28 535,903 27.767 19.23%
2010-02-23 0 0.182 0.180 0.185 0.174 0.182 26,076,000 4,629,464 0.1775 23.76 23.49 24.15 22.71 23.76 199,780 23.173 1.68%
2010-02-22 0 0.179 0.176 0.179 0.173 0.182 14,168,000 2,533,084 0.1788 23.36 22.97 23.36 22.58 23.76 108,547 23.336 3.47%
2010-02-19 0 0.173 0.173 0.174 0.155 0.175 8,152,000 1,349,496 0.1655 22.58 22.58 22.71 20.23 22.84 62,456 21.607 6.79%
2010-02-18 0 0.162 0.159 0.163 0.153 0.168 4,760,000 768,564 0.1615 21.14 20.75 21.28 19.97 21.93 36,469 21.075 -3.57%
2010-02-17 0 0.168 0.165 0.168 0.145 0.185 27,486,500 4,779,597 0.1739 21.93 21.54 21.93 18.93 24.15 210,587 22.697 24.44%
2010-02-12 0 0.135 0.137 0.145 0.135 0.140 2,240,000 307,040 0.1371 17.62 17.88 18.93 17.62 18.27 17,162 17.891 0.00%
2010-02-11 0 0.135 0.135 0.139 0.127 0.136 6,584,000 890,544 0.1353 17.62 17.62 18.14 16.58 17.75 50,443 17.654 3.85%
2010-02-10 0 0.130 0.130 0.135 0.130 0.135 8,788,000 1,169,820 0.1331 16.97 16.97 17.62 16.97 17.62 67,329 17.375 4.00%
2010-02-09 0 0.125 0.125 0.129 0.122 0.129 7,553,500 935,920 0.1239 16.32 16.32 16.84 15.92 16.84 57,871 16.173 1.63%
2010-02-08 0 0.123 0.123 0.130 0.123 0.126 1,000,000 124,580 0.1246 16.05 16.05 16.97 16.05 16.45 7,661 16.261 -1.60%
2010-02-05 0 0.125 0.125 0.129 0.125 0.125 1,448,000 181,000 0.1250 16.32 16.32 16.84 16.32 16.32 11,094 16.315 -5.30%
2010-02-04 0 0.132 0.125 0.132 0.129 0.132 1,248,000 162,136 0.1299 17.23 16.32 17.23 16.84 17.23 9,561 16.957 4.76%
2010-02-03 0 0.126 0.126 0.129 0.126 0.126 520,000 65,520 0.1260 16.45 16.45 16.84 16.45 16.45 3,984 16.446 0.80%
2010-02-02 0 0.125 0.125 0.129 0.125 0.125 540,000 67,500 0.1250 16.32 16.32 16.84 16.32 16.32 4,137 16.315 0.00%
2010-02-01 0 0.125 0.125 0.130 0.125 0.125 2,428,000 302,900 0.1248 16.32 16.32 16.97 16.32 16.32 18,602 16.283 -3.10%
2010-01-29 0 0.129 0.125 0.129 0.123 0.130 2,536,000 322,016 0.1270 16.84 16.32 16.84 16.05 16.97 19,429 16.574 4.88%
2010-01-28 0 0.123 0.123 0.125 0.120 0.125 5,500,000 665,900 0.1211 16.05 16.05 16.32 15.66 16.32 42,138 15.803 0.00%
2010-01-27 0 0.123 0.123 0.125 0.122 0.126 2,216,000 273,896 0.1236 16.05 16.05 16.32 15.92 16.45 16,978 16.133 -2.38%
2010-01-26 0 0.126 0.124 0.126 0.124 0.130 4,504,000 568,544 0.1262 16.45 16.18 16.45 16.18 16.97 34,507 16.476 -0.79%
2010-01-25 0 0.127 0.127 0.130 0.125 0.131 3,076,000 391,380 0.1272 16.58 16.58 16.97 16.32 17.10 23,567 16.607 -3.05%
2010-01-22 0 0.131 0.131 0.139 0.125 0.139 1,744,000 235,416 0.1350 17.10 17.10 18.14 16.32 18.14 13,362 17.619 -5.76%
2010-01-21 0 0.139 0.134 0.139 0.132 0.141 2,432,000 340,652 0.1401 18.14 17.49 18.14 17.23 18.40 18,633 18.283 6.92%
2010-01-20 0 0.130 0.130 0.142 0.130 0.134 2,548,000 334,904 0.1314 16.97 16.97 18.53 16.97 17.49 19,521 17.156 0.00%
2010-01-19 0 0.130 0.130 0.141 0.130 0.135 1,048,000 139,304 0.1329 16.97 16.97 18.40 16.97 17.62 8,029 17.350 -8.45%
2010-01-18 0 0.142 0.142 0.149 0.138 0.142 900,000 127,200 0.1413 18.53 18.53 19.45 18.01 18.53 6,895 18.447 -2.74%
2010-01-15 0 0.146 0.146 0.148 0.145 0.146 692,000 100,400 0.1451 19.06 19.06 19.32 18.93 19.06 5,302 18.937 -2.01%
2010-01-14 0 0.149 0.144 0.149 0.143 0.150 1,320,000 195,008 0.1477 19.45 18.80 19.45 18.66 19.58 10,113 19.283 -1.32%
2010-01-13 0 0.151 0.151 0.152 0.130 0.155 18,812,000 2,795,684 0.1486 19.71 19.71 19.84 16.97 20.23 144,127 19.397 11.85%
2010-01-12 0 0.135 0.135 0.140 0.131 0.135 1,756,000 235,484 0.1341 17.62 17.62 18.27 17.10 17.62 13,454 17.504 6.30%
2010-01-11 0 0.127 0.127 0.130 0.125 0.127 624,000 78,300 0.1255 16.58 16.58 16.97 16.32 16.58 4,781 16.378 -2.31%
2010-01-08 0 0.130 0.128 0.139 - - 0 0 - 16.97 16.71 18.14 - - 0 - 0.00%
2010-01-07 0 0.130 0.130 0.136 0.130 0.142 1,460,000 204,900 0.1403 16.97 16.97 17.75 16.97 18.53 11,186 18.318 -7.14%
2010-01-06 0 0.140 0.140 0.146 0.137 0.142 5,892,000 818,628 0.1389 18.27 18.27 19.06 17.88 18.53 45,141 18.135 1.45%
2010-01-05 0 0.138 0.130 0.138 0.128 0.138 3,364,000 445,024 0.1323 18.01 16.97 18.01 16.71 18.01 25,773 17.267 11.29%
2010-01-04 0 0.124 0.124 0.127 0.116 0.128 1,900,000 238,592 0.1256 16.18 16.18 16.58 15.14 16.71 14,557 16.390 5.08%
2009-12-31 0 0.118 0.118 0.123 0.118 0.123 572,000 67,516 0.1180 15.40 15.40 16.05 15.40 16.05 4,382 15.406 -0.84%
2009-12-30 0 0.119 0.119 0.126 0.118 0.120 2,500,000 299,376 0.1198 15.53 15.53 16.45 15.40 15.66 19,154 15.630 -7.03%
2009-12-29 0 0.128 0.115 0.128 0.114 0.129 1,332,000 161,408 0.1212 16.71 15.01 16.71 14.88 16.84 10,205 15.816 -0.78%
2009-12-28 0 0.129 0.124 0.125 0.129 0.129 100,000 12,900 0.1290 16.84 16.18 16.32 16.84 16.84 766 16.838 7.50%
2009-12-24 0 0.120 0.117 0.128 0.120 0.121 852,000 102,792 0.1206 15.66 15.27 16.71 15.66 15.79 6,528 15.747 -5.51%
2009-12-23 0 0.127 0.119 0.127 0.120 0.127 404,000 48,508 0.1201 16.58 15.53 16.58 15.66 16.58 3,095 15.672 5.83%
2009-12-22 0 0.120 0.119 0.122 0.114 0.125 2,104,000 247,456 0.1176 15.66 15.53 15.92 14.88 16.32 16,120 15.351 0.84%
2009-12-21 0 0.119 0.119 0.129 0.118 0.130 7,780,000 943,748 0.1213 15.53 15.53 16.84 15.40 16.97 59,606 15.833 -9.16%
2009-12-18 0 0.131 0.130 0.132 0.123 0.132 1,652,000 211,776 0.1282 17.10 16.97 17.23 16.05 17.23 12,657 16.732 -0.76%
2009-12-17 0 0.132 0.131 0.138 0.130 0.134 5,708,000 757,036 0.1326 17.23 17.10 18.01 16.97 17.49 43,732 17.311 -1.49%
2009-12-16 0 0.134 0.131 0.134 0.134 0.134 384,000 51,456 0.1340 17.49 17.10 17.49 17.49 17.49 2,942 17.490 -2.90%
2009-12-15 0 0.138 0.131 0.138 0.134 0.138 900,000 121,400 0.1349 18.01 17.10 18.01 17.49 18.01 6,895 17.606 2.99%
2009-12-14 0 0.134 0.131 0.138 0.134 0.140 360,000 48,728 0.1354 17.49 17.10 18.01 17.49 18.27 2,758 17.667 -0.74%
2009-12-11 0 0.135 0.135 0.140 0.134 0.136 548,000 74,532 0.1360 17.62 17.62 18.27 17.49 17.75 4,198 17.752 -0.74%
2009-12-10 0 0.136 0.136 0.140 0.130 0.145 3,300,000 453,392 0.1374 17.75 17.75 18.27 16.97 18.93 25,283 17.933 -2.16%
2009-12-09 0 0.139 0.137 0.139 0.133 0.139 780,000 105,480 0.1352 18.14 17.88 18.14 17.36 18.14 5,976 17.651 2.21%
2009-12-08 0 0.136 0.136 0.139 0.134 0.140 3,484,000 472,720 0.1357 17.75 17.75 18.14 17.49 18.27 26,693 17.710 -1.45%
2009-12-07 0 0.138 0.138 0.144 0.138 0.140 752,000 105,256 0.1400 18.01 18.01 18.80 18.01 18.27 5,761 18.269 -0.72%
2009-12-04 0 0.139 0.139 0.142 0.138 0.142 4,184,000 583,068 0.1394 18.14 18.14 18.53 18.01 18.53 32,056 18.189 0.72%
2009-12-03 0 0.138 0.138 0.143 0.137 0.144 2,212,000 308,348 0.1394 18.01 18.01 18.66 17.88 18.80 16,947 18.195 -2.13%
2009-12-02 0 0.141 0.141 0.145 0.140 0.150 1,608,000 229,352 0.1426 18.40 18.40 18.93 18.27 19.58 12,320 18.617 -2.08%
2009-12-01 0 0.144 0.144 0.149 0.138 0.144 1,624,000 232,536 0.1432 18.80 18.80 19.45 18.01 18.80 12,442 18.689 0.00%
2009-11-30 0 0.144 0.144 0.148 0.140 0.144 724,000 102,960 0.1422 18.80 18.80 19.32 18.27 18.80 5,547 18.562 2.13%
2009-11-27 0 0.141 0.138 0.145 0.138 0.142 6,800,000 946,720 0.1392 18.40 18.01 18.93 18.01 18.53 52,098 18.172 -3.42%
2009-11-26 0 0.146 0.144 0.148 0.140 0.149 2,812,000 407,920 0.1451 19.06 18.80 19.32 18.27 19.45 21,544 18.934 -2.67%
2009-11-25 0 0.150 0.150 0.153 0.144 0.153 1,816,000 268,868 0.1481 19.58 19.58 19.97 18.80 19.97 13,913 19.325 -3.23%
2009-11-24 0 0.155 0.145 0.155 0.150 0.162 1,532,000 236,700 0.1545 20.23 18.93 20.23 19.58 21.14 11,737 20.166 -2.52%
2009-11-23 0 0.159 0.150 0.159 0.148 0.159 2,092,000 317,920 0.1520 20.75 19.58 20.75 19.32 20.75 16,028 19.836 8.90%
2009-11-20 0 0.146 0.143 0.148 0.140 0.148 528,000 75,348 0.1427 19.06 18.66 19.32 18.27 19.32 4,045 18.626 0.00%
2009-11-19 0 0.146 0.145 0.149 0.134 0.146 2,296,000 329,540 0.1435 19.06 18.93 19.45 17.49 19.06 17,591 18.734 2.82%
2009-11-18 0 0.142 0.141 0.142 0.132 0.145 3,080,000 435,300 0.1413 18.53 18.40 18.53 17.23 18.93 23,597 18.447 0.00%
2009-11-17 0 0.142 0.141 0.142 0.139 0.145 11,928,000 1,679,972 0.1408 18.53 18.40 18.53 18.14 18.93 91,386 18.383 0.00%
2009-11-16 0 0.142 0.138 0.140 0.138 0.158 9,164,000 1,347,376 0.1470 18.53 18.01 18.27 18.01 20.62 70,210 19.191 -11.25%
2009-11-13 0 0.160 0.156 0.160 0.155 0.170 4,100,000 669,380 0.1633 20.88 20.36 20.88 20.23 22.19 31,412 21.310 -4.19%
2009-11-12 0 0.167 0.167 0.168 0.156 0.167 4,008,000 647,784 0.1616 21.80 21.80 21.93 20.36 21.80 30,707 21.096 0.60%
2009-11-11 0 0.166 0.165 0.166 0.163 0.176 7,944,000 1,332,192 0.1677 21.67 21.54 21.67 21.28 22.97 60,863 21.889 -2.35%
2009-11-10 0 0.170 0.165 0.173 0.159 0.183 17,232,000 2,858,556 0.1659 22.19 21.54 22.58 20.75 23.89 132,022 21.652 -2.86%
2009-11-09 0 0.175 0.175 0.179 0.165 0.184 14,524,000 2,515,028 0.1732 22.84 22.84 23.36 21.54 24.02 111,275 22.602 6.06%
2009-11-06 0 0.165 0.163 0.166 0.156 0.170 20,748,000 3,420,432 0.1649 21.54 21.28 21.67 20.36 22.19 158,960 21.518 5.10%
2009-11-05 0 0.157 0.157 0.160 0.135 0.170 11,236,000 1,820,020 0.1620 20.49 20.49 20.88 17.62 22.19 86,084 21.142 1.29%
2009-11-04 0 0.155 0.152 0.155 0.150 0.155 6,312,000 972,464 0.1541 20.23 19.84 20.23 19.58 20.23 48,359 20.109 1.31%
2009-11-03 0 0.153 0.153 0.155 0.153 0.155 3,064,000 472,776 0.1543 19.97 19.97 20.23 19.97 20.23 23,475 20.140 0.66%
2009-11-02 0 0.152 0.152 0.153 0.145 0.152 2,628,000 393,652 0.1498 19.84 19.84 19.97 18.93 19.84 20,134 19.551 1.33%
2009-10-30 0 0.150 0.145 0.150 0.145 0.150 5,196,000 767,412 0.1477 19.58 18.93 19.58 18.93 19.58 39,809 19.277 6.38%
2009-10-29 0 0.141 0.140 0.141 0.140 0.148 2,360,000 334,216 0.1416 18.40 18.27 18.40 18.27 19.32 18,081 18.484 -0.70%
2009-10-28 0 0.142 0.135 0.142 0.135 0.145 1,964,000 268,476 0.1367 18.53 17.62 18.53 17.62 18.93 15,047 17.842 10.94%
2009-10-27 0 0.128 0.128 0.138 0.125 0.140 108,000 14,952 0.1384 16.71 16.71 18.01 16.32 18.27 827 18.070 -3.76%
2009-10-23 0 0.133 0.133 0.136 0.130 0.133 2,664,000 352,812 0.1324 17.36 17.36 17.75 16.97 17.36 20,410 17.286 -2.92%
2009-10-22 0 0.137 0.135 0.137 0.132 0.139 1,344,000 179,136 0.1333 17.88 17.62 17.88 17.23 18.14 10,297 17.397 1.48%
2009-10-21 0 0.135 0.132 0.135 0.135 0.135 100,000 13,500 0.1350 17.62 17.23 17.62 17.62 17.62 766 17.621 0.75%
2009-10-20 0 0.134 0.134 0.138 0.130 0.150 3,104,000 414,100 0.1334 17.49 17.49 18.01 16.97 19.58 23,781 17.413 3.08%
2009-10-19 0 0.130 0.130 0.138 - - 0 0 - 16.97 16.97 18.01 - - 0 - 0.78%
2009-10-16 0 0.129 0.129 0.135 0.128 0.131 1,200,000 155,200 0.1293 16.84 16.84 17.62 16.71 17.10 9,194 16.881 -3.73%
2009-10-15 0 0.134 0.128 0.134 0.134 0.136 728,000 98,352 0.1351 17.49 16.71 17.49 17.49 17.75 5,578 17.634 -2.19%
2009-10-14 0 0.137 0.128 0.137 0.138 0.140 508,000 70,344 0.1385 17.88 16.71 17.88 18.01 18.27 3,892 18.074 7.03%
2009-10-13 0 0.128 0.128 0.134 0.127 0.127 4,000 508 0.1270 16.71 16.71 17.49 16.58 16.58 31 16.576 -4.48%
2009-10-12 0 0.134 0.124 0.134 0.135 0.135 880,000 118,800 0.1350 17.49 16.18 17.49 17.62 17.62 6,742 17.621 8.94%
2009-10-09 0 0.123 0.122 0.123 0.123 0.127 1,704,000 212,392 0.1246 16.05 15.92 16.05 16.05 16.58 13,055 16.269 -1.60%
2009-10-08 0 0.125 0.125 0.134 0.124 0.127 1,572,000 195,856 0.1246 16.32 16.32 17.49 16.18 16.58 12,044 16.262 0.81%
2009-10-07 0 0.124 0.124 0.125 0.117 0.124 4,472,000 537,364 0.1202 16.18 16.18 16.32 15.27 16.18 34,262 15.684 -1.59%
2009-10-06 0 0.126 0.121 0.128 0.125 0.126 1,020,000 127,720 0.1252 16.45 15.79 16.71 16.32 16.45 7,815 16.344 -0.79%
2009-10-05 0 0.127 0.125 0.128 - - 0 0 - 16.58 16.32 16.71 - - 0 - 0.00%
2009-10-02 0 0.127 0.127 0.130 0.125 0.130 628,000 80,692 0.1285 16.58 16.58 16.97 16.32 16.97 4,811 16.771 -1.55%
2009-09-30 0 0.129 0.126 0.130 0.128 0.132 1,721,260 222,763 0.1294 16.84 16.45 16.97 16.71 17.23 13,187 16.892 2.38%
2009-09-29 0 0.126 0.125 0.129 0.126 0.126 1,112,000 140,112 0.1260 16.45 16.32 16.84 16.45 16.45 8,520 16.446 -6.67%
2009-09-28 0 0.135 0.135 0.142 0.135 0.135 172,000 23,220 0.1350 17.62 17.62 18.53 17.62 17.62 1,318 17.621 -2.17%
2009-09-25 0 0.138 0.133 0.143 0.136 0.138 1,700,000 231,600 0.1362 18.01 17.36 18.66 17.75 18.01 13,024 17.782 0.73%
2009-09-24 0 0.137 0.136 0.140 0.136 0.137 620,000 84,820 0.1368 17.88 17.75 18.27 17.75 17.88 4,750 17.856 -5.52%
2009-09-23 0 0.145 0.141 0.145 0.143 0.145 104,000 14,880 0.1431 18.93 18.40 18.93 18.66 18.93 797 18.675 -3.33%
2009-09-22 0 0.150 0.146 0.154 0.150 0.150 900,000 135,000 0.1500 19.58 19.06 20.10 19.58 19.58 6,895 19.579 -2.60%
2009-09-21 0 0.154 0.150 0.154 0.140 0.156 8,156,000 1,242,344 0.1523 20.10 19.58 20.10 18.27 20.36 62,487 19.882 5.48%
2009-09-18 0 0.146 0.146 0.147 0.141 0.141 204,000 28,764 0.1410 19.06 19.06 19.19 18.40 18.40 1,563 18.404 -2.67%
2009-09-17 0 0.150 0.141 0.150 0.148 0.150 940,000 140,244 0.1492 19.58 18.40 19.58 19.32 19.58 7,202 19.474 1.35%
2009-09-16 0 0.148 0.146 0.150 0.148 0.159 5,220,000 793,056 0.1519 19.32 19.06 19.58 19.32 20.75 39,993 19.830 -6.92%
2009-09-15 0 0.159 0.155 0.160 0.146 0.160 3,800,000 586,936 0.1545 20.75 20.23 20.88 19.06 20.88 29,114 20.160 8.90%
2009-09-14 0 0.146 0.146 0.148 0.135 0.154 10,336,000 1,523,768 0.1474 19.06 19.06 19.32 17.62 20.10 79,189 19.242 8.15%
2009-09-11 0 0.135 0.130 0.138 0.120 0.135 2,332,000 297,744 0.1277 17.62 16.97 18.01 15.66 17.62 17,867 16.665 10.66%
2009-09-10 0 0.122 0.122 0.124 0.118 0.130 10,468,000 1,282,732 0.1225 15.92 15.92 16.18 15.40 16.97 80,200 15.994 -6.15%
2009-09-09 0 0.130 0.121 0.130 0.122 0.135 1,416,000 181,040 0.1279 16.97 15.79 16.97 15.92 17.62 10,849 16.688 1.56%
2009-09-08 0 0.128 0.128 0.130 0.128 0.137 272,000 35,420 0.1302 16.71 16.71 16.97 16.71 17.88 2,084 16.997 -8.57%
2009-09-07 0 0.140 0.135 0.140 0.140 0.140 16,000 2,240 0.1400 18.27 17.62 18.27 18.27 18.27 123 18.273 0.00%
2009-09-04 0 0.140 0.130 0.140 0.130 0.140 320,000 42,916 0.1341 18.27 16.97 18.27 16.97 18.27 2,452 17.505 2.19%
2009-09-03 0 0.137 0.130 0.137 0.130 0.137 28,000 3,696 0.1320 17.88 16.97 17.88 16.97 17.88 215 17.229 6.20%
2009-09-02 0 0.129 0.129 0.133 0.112 0.129 2,768,000 333,496 0.1205 16.84 16.84 17.36 14.62 16.84 21,207 15.726 7.50%
2009-09-01 0 0.120 0.118 0.124 0.118 0.127 5,440,000 658,964 0.1211 15.66 15.40 16.18 15.40 16.58 41,678 15.811 -5.51%
2009-08-31 0 0.127 0.124 0.128 0.122 0.130 3,840,000 476,928 0.1242 16.58 16.18 16.71 15.92 16.97 29,420 16.211 -7.97%
2009-08-28 0 0.138 0.143 0.144 0.135 0.145 2,596,000 359,464 0.1385 18.01 18.66 18.80 17.62 18.93 19,889 18.073 -8.00%
2009-08-27 0 0.150 0.149 0.150 0.150 0.153 6,460,000 970,200 0.1502 19.58 19.45 19.58 19.58 19.97 49,493 19.603 0.00%
2009-08-26 0 0.150 0.150 0.155 0.150 0.150 1,076,000 161,400 0.1500 19.58 19.58 20.23 19.58 19.58 8,244 19.579 0.00%
2009-08-25 0 0.150 0.150 0.152 0.145 0.150 1,200,000 179,080 0.1492 19.58 19.58 19.84 18.93 19.58 9,194 19.478 5.63%
2009-08-24 0 0.142 0.140 0.142 0.139 0.143 2,548,500 357,652 0.1403 18.53 18.27 18.53 18.14 18.66 19,525 18.317 2.90%
2009-08-21 0 0.138 0.136 0.142 0.135 0.149 2,700,500 373,790 0.1384 18.01 17.75 18.53 17.62 19.45 20,690 18.066 -10.39%
2009-08-20 0 0.154 0.148 0.154 0.148 0.157 2,424,000 367,816 0.1517 20.10 19.32 20.10 19.32 20.49 18,571 19.806 4.05%
2009-08-19 0 0.148 0.140 0.148 0.139 0.155 2,052,000 297,124 0.1448 19.32 18.27 19.32 18.14 20.23 15,721 18.899 8.03%
2009-08-18 0 0.137 0.131 0.137 0.128 0.139 2,956,000 391,596 0.1325 17.88 17.10 17.88 16.71 18.14 22,647 17.291 3.01%
2009-08-17 0 0.133 0.133 0.135 0.131 0.152 3,192,000 446,352 0.1398 17.36 17.36 17.62 17.10 19.84 24,455 18.252 -11.33%
2009-08-14 0 0.150 0.150 0.156 0.149 0.150 1,948,000 292,188 0.1500 19.58 19.58 20.36 19.45 19.58 14,925 19.578 -0.66%
2009-08-13 0 0.151 0.150 0.155 0.146 0.155 4,136,000 618,972 0.1497 19.71 19.58 20.23 19.06 20.23 31,688 19.533 3.42%
2009-08-12 0 0.146 0.145 0.153 0.145 0.163 4,576,000 709,952 0.1551 19.06 18.93 19.97 18.93 21.28 35,059 20.250 -11.52%
2009-08-11 0 0.165 0.162 0.165 0.148 0.165 1,896,000 307,248 0.1621 21.54 21.14 21.54 19.32 21.54 14,526 21.151 4.43%
2009-08-10 0 0.158 0.155 0.161 0.155 0.158 2,768,000 436,092 0.1575 20.62 20.23 21.01 20.23 20.62 21,207 20.564 3.27%
2009-08-07 0 0.153 0.151 0.160 0.153 0.160 1,516,000 235,404 0.1553 19.97 19.71 20.88 19.97 20.88 11,615 20.268 -3.16%
2009-08-06 0 0.158 0.158 0.163 0.156 0.160 3,800,000 605,240 0.1593 20.62 20.62 21.28 20.36 20.88 29,114 20.789 -1.25%
2009-08-05 0 0.160 0.160 0.164 0.160 0.170 3,292,000 540,464 0.1642 20.88 20.88 21.41 20.88 22.19 25,222 21.429 -5.88%
2009-08-04 0 0.170 0.168 0.170 0.163 0.171 6,100,000 1,017,264 0.1668 22.19 21.93 22.19 21.28 22.32 46,735 21.767 3.66%
2009-08-03 0 0.164 0.164 0.166 0.160 0.168 1,824,000 299,684 0.1643 21.41 21.41 21.67 20.88 21.93 13,974 21.445 3.80%
2009-07-31 0 0.158 0.158 0.165 0.158 0.160 3,304,000 528,692 0.1600 20.62 20.62 21.54 20.62 20.88 25,313 20.886 0.00%
2009-07-30 0 0.158 0.158 0.162 0.153 0.163 6,445,330 1,029,289 0.1597 20.62 20.62 21.14 19.97 21.28 49,381 20.844 5.33%
2009-07-29 0 0.150 0.150 0.154 0.150 0.163 5,824,000 905,300 0.1554 19.58 19.58 20.10 19.58 21.28 44,620 20.289 -7.98%
2009-07-28 0 0.163 0.163 0.165 0.163 0.167 1,856,000 304,440 0.1640 21.28 21.28 21.54 21.28 21.80 14,220 21.410 -2.40%
2009-07-27 0 0.167 0.164 0.167 0.158 0.170 5,140,000 826,908 0.1609 21.80 21.41 21.80 20.62 22.19 39,380 20.998 5.70%
2009-07-24 0 0.158 0.158 0.160 0.157 0.160 4,224,000 671,228 0.1589 20.62 20.62 20.88 20.49 20.88 32,362 20.741 -1.25%
2009-07-23 0 0.160 0.157 0.158 0.157 0.160 2,228,000 352,324 0.1581 20.88 20.49 20.62 20.49 20.88 17,070 20.640 1.27%
2009-07-22 0 0.158 0.158 0.162 0.153 0.165 6,348,000 1,002,196 0.1579 20.62 20.62 21.14 19.97 21.54 48,635 20.607 -1.25%
2009-07-21 0 0.160 0.160 0.163 0.159 0.164 3,268,000 529,572 0.1620 20.88 20.88 21.28 20.75 21.41 25,038 21.151 -2.44%
2009-07-20 0 0.164 0.160 0.165 0.158 0.164 5,216,000 831,640 0.1594 21.41 20.88 21.54 20.62 21.41 39,962 20.811 2.50%
2009-07-17 0 0.160 0.159 0.166 0.160 0.172 6,228,000 1,012,320 0.1625 20.88 20.75 21.67 20.88 22.45 47,716 21.216 -4.76%
2009-07-16 0 0.168 0.168 0.172 0.168 0.178 1,928,000 328,944 0.1706 21.93 21.93 22.45 21.93 23.23 14,771 22.269 -1.75%
2009-07-15 0 0.171 0.171 0.177 0.170 0.180 1,404,000 242,036 0.1724 22.32 22.32 23.10 22.19 23.49 10,757 22.501 -2.29%
2009-07-14 0 0.175 0.170 0.175 0.167 0.175 1,242,000 210,412 0.1694 22.84 22.19 22.84 21.80 22.84 9,516 22.112 2.94%
2009-07-13 0 0.170 0.170 0.173 0.170 0.174 3,584,000 616,420 0.1720 22.19 22.19 22.58 22.19 22.71 27,459 22.449 -3.41%
2009-07-10 0 0.176 0.174 0.176 0.170 0.190 10,888,000 1,940,208 0.1782 22.97 22.71 22.97 22.19 24.80 83,418 23.259 4.14%
2009-07-09 0 0.169 0.165 0.170 0.158 0.170 5,324,000 880,488 0.1654 22.06 21.54 22.19 20.62 22.19 40,790 21.586 6.29%
2009-07-08 0 0.159 0.159 0.165 0.156 0.170 4,108,000 662,308 0.1612 20.75 20.75 21.54 20.36 22.19 31,473 21.044 -1.85%
2009-07-07 0 0.162 0.158 0.162 0.158 0.170 6,424,000 1,048,792 0.1633 21.14 20.62 21.14 20.62 22.19 49,217 21.309 5.19%
2009-07-06 0 0.154 0.154 0.158 0.150 0.156 36,928,000 5,551,852 0.1503 20.10 20.10 20.62 19.58 20.36 282,922 19.623 2.67%
2009-07-03 0 0.150 0.150 0.157 0.150 0.158 2,700,000 415,128 0.1538 19.58 19.58 20.49 19.58 20.62 20,686 20.068 -3.23%
2009-07-02 0 0.155 0.152 0.156 0.150 0.156 12,300,000 1,890,728 0.1537 20.23 19.84 20.36 19.58 20.36 94,236 20.064 3.33%
2009-06-30 0 0.150 0.150 0.155 0.148 0.157 9,592,000 1,470,884 0.1533 19.58 19.58 20.23 19.32 20.49 73,489 20.015 -1.32%
2009-06-29 0 0.152 0.150 0.154 0.150 0.158 3,692,000 556,380 0.1507 19.84 19.58 20.10 19.58 20.62 28,286 19.670 1.33%
2009-06-26 0 0.150 0.148 0.150 0.141 0.153 5,316,000 772,296 0.1453 19.58 19.32 19.58 18.40 19.97 40,728 18.962 4.17%
2009-06-25 0 0.144 0.144 0.145 0.142 0.149 4,276,000 620,100 0.1450 18.80 18.80 18.93 18.53 19.45 32,760 18.928 -2.04%
2009-06-24 0 0.147 0.146 0.147 0.143 0.152 2,464,000 364,520 0.1479 19.19 19.06 19.19 18.66 19.84 18,878 19.309 2.80%
2009-06-23 0 0.143 0.142 0.146 0.140 0.150 8,996,000 1,295,932 0.1441 18.66 18.53 19.06 18.27 19.58 68,922 18.803 -9.49%
2009-06-22 0 0.158 0.158 0.160 0.155 0.164 7,624,000 1,203,252 0.1578 20.62 20.62 20.88 20.23 21.41 58,411 20.600 -6.51%
2009-06-19 0 0.169 0.167 0.169 0.167 0.176 1,164,000 197,808 0.1699 22.06 21.80 22.06 21.80 22.97 8,918 22.181 0.00%
2009-06-18 0 0.169 0.169 0.177 0.168 0.175 2,540,000 434,012 0.1709 22.06 22.06 23.10 21.93 22.84 19,460 22.303 -3.43%
2009-06-17 0 0.175 0.175 0.176 0.163 0.175 8,196,000 1,367,556 0.1669 22.84 22.84 22.97 21.28 22.84 62,793 21.779 3.55%
2009-06-16 0 0.169 0.166 0.169 0.162 0.172 4,420,000 737,908 0.1669 22.06 21.67 22.06 21.14 22.45 33,864 21.791 -1.74%
2009-06-15 0 0.172 0.171 0.172 0.171 0.179 3,008,000 524,496 0.1744 22.45 22.32 22.45 22.32 23.36 23,046 22.759 -4.97%
2009-06-12 0 0.181 0.177 0.181 0.175 0.188 4,540,000 817,532 0.1801 23.62 23.10 23.62 22.84 24.54 34,783 23.504 -2.16%
2009-06-11 0 0.185 0.183 0.185 0.175 0.191 9,128,000 1,667,636 0.1827 24.15 23.89 24.15 22.84 24.93 69,934 23.846 3.93%
2009-06-10 0 0.178 0.174 0.178 0.170 0.192 10,122,000 1,802,938 0.1781 23.23 22.71 23.23 22.19 25.06 77,549 23.249 -5.82%
2009-06-09 0 0.189 0.188 0.189 0.160 0.195 36,156,000 6,483,716 0.1793 24.67 24.54 24.67 20.88 25.45 277,008 23.406 14.55%
2009-06-08 0 0.165 0.163 0.165 0.160 0.170 6,953,000 1,158,804 0.1667 21.54 21.28 21.54 20.88 22.19 53,270 21.753 3.13%
2009-06-05 0 0.160 0.160 0.161 0.144 0.165 19,740,000 3,022,796 0.1531 20.88 20.88 21.01 18.80 21.54 151,237 19.987 11.89%
2009-06-04 0 0.143 0.143 0.145 0.139 0.157 23,368,000 3,372,632 0.1443 18.66 18.66 18.93 18.14 20.49 179,033 18.838 -8.92%
2009-06-03 0 0.157 0.160 0.161 0.157 0.166 9,864,000 1,598,260 0.1620 20.49 20.88 21.01 20.49 21.67 75,573 21.149 -3.09%
2009-06-02 0 0.162 0.161 0.162 0.158 0.170 8,072,000 1,319,648 0.1635 21.14 21.01 21.14 20.62 22.19 61,843 21.339 -2.99%
2009-06-01 0 0.167 0.163 0.167 0.157 0.168 8,552,000 1,392,680 0.1628 21.80 21.28 21.80 20.49 21.93 65,521 21.256 3.09%
2009-05-29 0 0.162 0.161 0.162 0.163 0.173 6,272,000 1,048,076 0.1671 21.14 21.01 21.14 21.28 22.58 48,053 21.811 -1.82%
2009-05-27 0 0.165 0.164 0.167 0.155 0.175 15,204,000 2,521,868 0.1659 21.54 21.41 21.80 20.23 22.84 116,485 21.650 5.77%
2009-05-26 0 0.156 0.156 0.158 0.151 0.163 15,464,000 2,432,496 0.1573 20.36 20.36 20.62 19.71 21.28 118,477 20.531 -2.50%
2009-05-25 0 0.160 0.163 0.165 0.157 0.180 34,784,000 5,838,008 0.1678 20.88 21.28 21.54 20.49 23.49 266,496 21.907 -4.76%
2009-05-22 0 0.168 0.166 0.168 0.122 0.170 78,004,000 11,034,136 0.1415 21.93 21.67 21.93 15.92 22.19 597,624 18.463 27.27%
2009-05-21 0 0.132 0.132 0.134 0.120 0.136 36,940,000 4,746,676 0.1285 17.23 17.23 17.49 15.66 17.75 283,014 16.772 10.00%
2009-05-20 0 0.120 0.118 0.123 0.115 0.123 27,536,000 3,291,628 0.1195 15.66 15.40 16.05 15.01 16.05 210,966 15.603 0.00%
2009-05-19 0 0.120 0.120 0.124 0.117 0.144 31,852,000 4,084,492 0.1282 15.66 15.66 16.18 15.27 18.80 244,033 16.737 -4.00%
2009-05-18 1 0.125 0.125 0.129 0.116 0.130 15,648,000 1,891,964 0.1209 16.32 16.32 16.84 15.14 16.97 119,886 15.781 5.04%
2009-05-15 0 0.119 0.119 0.120 0.115 0.123 14,784,000 1,729,460 0.1170 15.53 15.53 15.66 15.01 16.05 113,267 15.269 3.48%
2009-05-14 0 0.115 0.115 0.117 0.110 0.121 16,116,000 1,856,860 0.1152 15.01 15.01 15.27 14.36 15.79 123,472 15.039 0.00%
2009-05-13 0 0.115 0.115 0.116 0.106 0.125 69,436,000 7,829,676 0.1128 15.01 15.01 15.14 13.84 16.32 531,981 14.718 -11.54%
2009-05-12 0 0.130 0.125 0.135 0.121 0.134 11,188,000 1,440,396 0.1287 16.97 16.32 17.62 15.79 17.49 85,716 16.804 6.56%
2009-05-11 0 0.122 0.116 0.127 0.113 0.140 27,532,000 3,396,716 0.1234 15.92 15.14 16.58 14.75 18.27 210,935 16.103 -12.23%
2009-05-08 0 0.139 0.134 0.135 0.127 0.154 21,868,000 3,129,636 0.1431 18.14 17.49 17.62 16.58 20.10 167,541 18.680 0.72%
2009-05-07 0 0.138 0.135 0.138 0.103 0.138 48,244,000 5,580,424 0.1157 18.01 17.62 18.01 13.44 18.01 369,619 15.098 36.63%
2009-05-06 0 0.101 0.101 0.102 0.096 0.102 13,528,000 1,356,692 0.1003 13.18 13.18 13.31 12.53 13.31 103,644 13.090 6.32%
2009-05-05 0 0.095 0.095 0.099 0.095 0.102 9,432,000 915,608 0.0971 12.40 12.40 12.92 12.40 13.31 72,263 12.671 2.15%
2009-05-04 0 0.093 0.093 0.094 0.089 0.095 8,472,000 792,596 0.0936 12.14 12.14 12.27 11.62 12.40 64,908 12.211 5.68%
2009-04-30 0 0.088 0.088 0.089 0.088 0.092 8,964,000 791,844 0.0883 11.49 11.49 11.62 11.49 12.01 68,677 11.530 3.53%
2009-04-29 0 0.085 0.083 0.086 0.081 0.087 6,096,000 516,004 0.0846 11.09 10.83 11.23 10.57 11.36 46,704 11.048 2.41%
2009-04-28 0 0.083 0.083 0.085 0.079 0.085 24,384,000 1,962,584 0.0805 10.83 10.83 11.09 10.31 11.09 186,817 10.505 -3.49%
2009-04-27 0 0.086 0.086 0.088 0.080 0.090 14,332,000 1,219,184 0.0851 11.23 11.23 11.49 10.44 11.75 109,804 11.103 -7.53%
2009-04-24 0 0.093 0.091 0.094 0.089 0.093 7,848,000 706,876 0.0901 12.14 11.88 12.27 11.62 12.14 60,127 11.756 -1.06%
2009-04-23 0 0.094 0.093 0.095 0.089 0.094 12,124,000 1,096,212 0.0904 12.27 12.14 12.40 11.62 12.27 92,887 11.802 3.30%
2009-04-22 0 0.091 0.090 0.091 0.090 0.101 15,428,000 1,474,616 0.0956 11.88 11.75 11.88 11.75 13.18 118,201 12.476 -3.19%
2009-04-21 0 0.094 0.094 0.095 0.085 0.100 22,680,000 2,086,036 0.0920 12.27 12.27 12.40 11.09 13.05 173,762 12.005 -6.93%
2009-04-20 0 0.101 0.101 0.103 0.100 0.118 42,152,000 4,329,672 0.1027 13.18 13.18 13.44 13.05 15.40 322,946 13.407 -11.40%
2009-04-17 0 0.114 0.108 0.114 0.103 0.120 27,572,000 3,018,960 0.1095 14.88 14.10 14.88 13.44 15.66 211,242 14.292 -3.39%
2009-04-16 0 0.118 0.117 0.118 0.113 0.123 17,356,500 2,061,173 0.1188 15.40 15.27 15.40 14.75 16.05 132,976 15.500 4.42%
2009-04-15 0 0.113 0.112 0.113 0.101 0.113 17,684,000 1,920,460 0.1086 14.75 14.62 14.75 13.18 14.75 135,485 14.175 5.61%
2009-04-14 0 0.107 0.107 0.110 0.100 0.116 38,776,000 4,152,540 0.1071 13.97 13.97 14.36 13.05 15.14 297,081 13.978 11.46%
2009-04-09 0 0.096 0.095 0.096 0.083 0.099 31,448,000 2,888,248 0.0918 12.53 12.40 12.53 10.83 12.92 240,937 11.988 18.52%
2009-04-08 0 0.081 0.077 0.081 0.070 0.084 22,676,000 1,734,664 0.0765 10.57 10.05 10.57 9.137 10.96 173,731 9.9848 -3.57%
2009-04-07 0 0.084 0.081 0.085 0.076 0.093 41,828,000 3,565,304 0.0852 10.96 10.57 11.09 9.920 12.14 320,463 11.125 10.53%
2009-04-06 0 0.076 0.075 0.077 0.064 0.078 61,992,000 4,305,876 0.0695 9.920 9.789 10.05 8.354 10.18 474,949 9.0660 22.58%
2009-04-03 0 0.062 0.061 0.062 0.057 0.065 73,140,000 4,345,060 0.0594 8.092 7.962 8.092 7.440 8.484 560,359 7.7541 6.90%
2009-04-02 0 0.058 0.057 0.058 0.053 0.058 35,884,000 2,005,700 0.0559 7.570 7.440 7.570 6.918 7.570 274,924 7.2955 11.54%
2009-04-01 0 0.052 0.051 0.053 0.051 0.053 10,304,000 530,580 0.0515 6.787 6.657 6.918 6.657 6.918 78,944 6.7210 1.96%
2009-03-31 0 0.051 0.049 0.051 0.049 0.051 7,480,000 372,652 0.0498 6.657 6.396 6.657 6.396 6.657 57,308 6.5027 -1.92%
2009-03-30 0 0.052 0.050 0.052 0.050 0.057 3,300,000 170,580 0.0517 6.787 6.526 6.787 6.526 7.440 25,283 6.7469 -5.45%
2009-03-27 0 0.055 0.055 0.057 0.055 0.058 8,008,000 450,752 0.0563 7.179 7.179 7.440 7.179 7.570 61,353 7.3469 -5.17%
2009-03-26 0 0.058 0.056 0.058 0.058 0.064 8,216,000 499,464 0.0608 7.570 7.309 7.570 7.570 8.354 62,947 7.9347 -9.38%
2009-03-25 0 0.064 0.060 0.064 0.060 0.065 1,848,000 115,428 0.0625 8.354 7.831 8.354 7.831 8.484 14,158 8.1526 4.92%
2009-03-24 0 0.061 0.058 0.062 0.058 0.062 6,364,000 373,644 0.0587 7.962 7.570 8.092 7.570 8.092 48,757 7.6633 1.67%
2009-03-23 0 0.060 0.059 0.060 0.056 0.060 3,732,000 217,420 0.0583 7.831 7.701 7.831 7.309 7.831 28,593 7.6041 0.00%
2009-03-20 0 0.060 0.059 0.061 0.060 0.062 948,000 57,944 0.0611 7.831 7.701 7.962 7.831 8.092 7,263 7.9779 1.69%
2009-03-19 0 0.059 0.058 0.059 0.058 0.059 1,228,000 71,712 0.0584 7.701 7.570 7.701 7.570 7.701 9,408 7.6222 3.51%
2009-03-18 0 0.057 0.055 0.057 0.055 0.057 1,700,000 96,252 0.0566 7.440 7.179 7.440 7.179 7.440 13,024 7.3901 3.64%
2009-03-17 0 0.055 0.054 0.058 0.055 0.055 900,000 49,500 0.0550 7.179 7.048 7.570 7.179 7.179 6,895 7.1788 0.00%
2009-03-16 0 0.055 0.054 0.057 0.055 0.055 1,400,000 77,000 0.0550 7.179 7.048 7.440 7.179 7.179 10,726 7.1788 -1.79%
2009-03-13 0 0.056 0.054 0.056 0.054 0.056 524,000 28,704 0.0548 7.309 7.048 7.309 7.048 7.309 4,015 7.1499 5.66%
2009-03-12 0 0.053 0.053 0.058 0.053 0.057 2,460,000 135,408 0.0550 6.918 6.918 7.570 6.918 7.440 18,847 7.1845 -5.36%
2009-03-11 0 0.056 0.056 0.059 0.056 0.058 1,788,000 101,208 0.0566 7.309 7.309 7.701 7.309 7.570 13,699 7.3882 0.00%
2009-03-10 0 0.056 0.055 0.058 - - 0 0 - 7.309 7.179 7.570 - - 0 - 0.00%
2009-03-09 0 0.056 0.053 0.056 0.056 0.060 1,376,000 80,040 0.0582 7.309 6.918 7.309 7.309 7.831 10,542 7.5924 -1.75%
2009-03-06 0 0.057 0.052 0.057 - - 8,000 456 0.0570 7.440 6.787 7.440 - - 61 7.4398 5.56%
2009-03-05 0 0.054 0.053 0.054 0.054 0.055 580,000 31,340 0.0540 7.048 6.918 7.048 7.048 7.179 4,444 7.0528 -6.90%
2009-03-04 0 0.058 0.056 0.058 0.056 0.058 1,831,350 104,138 0.0569 7.570 7.309 7.570 7.309 7.570 14,031 7.4221 1.75%
2009-03-03 0 0.057 0.055 0.057 0.054 0.057 3,220,000 180,240 0.0560 7.440 7.179 7.440 7.048 7.440 24,670 7.3061 0.00%
2009-03-02 0 0.057 0.056 0.057 0.049 0.058 4,464,000 239,388 0.0536 7.440 7.309 7.440 6.396 7.570 34,201 6.9995 5.56%
2009-02-27 0 0.054 0.054 0.055 0.051 0.055 6,504,000 349,376 0.0537 7.048 7.048 7.179 6.657 7.179 49,830 7.0113 -1.82%
2009-02-26 0 0.055 0.053 0.056 0.053 0.059 5,976,000 332,556 0.0556 7.179 6.918 7.309 6.918 7.701 45,785 7.2635 -1.79%
2009-02-25 0 0.056 0.056 0.060 0.056 0.060 5,568,000 313,612 0.0563 7.309 7.309 7.831 7.309 7.831 42,659 7.3516 -8.20%
2009-02-24 0 0.061 0.056 0.061 0.056 0.061 15,876,000 898,660 0.0566 7.962 7.309 7.962 7.309 7.962 121,633 7.3883 8.93%
2009-02-23 0 0.056 0.056 0.061 0.056 0.066 15,580,000 914,360 0.0587 7.309 7.309 7.962 7.309 8.615 119,365 7.6602 -15.15%
2009-02-20 0 0.066 0.061 0.066 0.061 0.067 5,952,000 378,916 0.0637 8.615 7.962 8.615 7.962 8.745 45,601 8.3094 1.54%
2009-02-19 0 0.065 0.063 0.065 0.059 0.069 12,364,000 790,692 0.0640 8.484 8.223 8.484 7.701 9.006 94,726 8.3471 0.00%
2009-02-18 0 0.065 0.063 0.065 0.053 0.065 8,896,000 530,588 0.0596 8.484 8.223 8.484 6.918 8.484 68,156 7.7849 20.37%
2009-02-17 0 0.054 0.052 0.054 0.053 0.059 7,980,000 438,420 0.0549 7.048 6.787 7.048 6.918 7.701 61,138 7.1709 -6.90%
2009-02-16 0 0.058 0.057 0.063 0.057 0.062 4,108,000 242,724 0.0591 7.570 7.440 8.223 7.440 8.092 31,473 7.7121 -1.69%
2009-02-13 0 0.059 0.056 0.059 0.056 0.059 2,592,000 148,204 0.0572 7.701 7.309 7.701 7.309 7.701 19,858 7.4630 5.36%
2009-02-12 0 0.056 0.055 0.057 0.055 0.061 2,884,000 168,940 0.0586 7.309 7.179 7.440 7.179 7.962 22,096 7.6459 -5.08%
2009-02-11 0 0.059 0.058 0.059 0.058 0.060 6,692,000 396,348 0.0592 7.701 7.570 7.701 7.570 7.831 51,270 7.7305 -9.23%
2009-02-10 0 0.065 0.063 0.065 0.063 0.068 1,260,000 81,428 0.0646 8.484 8.223 8.484 8.223 8.876 9,653 8.4351 -5.80%
2009-02-09 0 0.069 0.064 0.069 0.064 0.069 1,960,000 128,440 0.0655 9.006 8.354 9.006 8.354 9.006 15,016 8.5533 7.81%
2009-02-06 0 0.064 0.064 0.065 0.064 0.070 11,792,000 771,400 0.0654 8.354 8.354 8.484 8.354 9.137 90,344 8.5385 -9.86%
2009-02-05 0 0.071 0.069 0.071 0.068 0.084 7,428,000 547,012 0.0736 9.267 9.006 9.267 8.876 10.96 56,909 9.6120 -11.25%
2009-02-04 0 0.080 0.075 0.080 0.080 0.080 640,000 51,200 0.0800 10.44 9.789 10.44 10.44 10.44 4,903 10.442 -1.23%
2009-02-03 0 0.081 0.078 0.081 0.081 0.081 204,000 16,524 0.0810 10.57 10.18 10.57 10.57 10.57 1,563 10.572 1.25%
2009-02-02 0 0.080 0.078 0.080 0.080 0.080 500,000 40,000 0.0800 10.44 10.18 10.44 10.44 10.44 3,831 10.442 -2.44%
2009-01-30 0 0.082 0.077 0.088 0.081 0.084 160,000 13,076 0.0817 10.70 10.05 11.49 10.57 10.96 1,226 10.667 -3.53%
2009-01-29 0 0.085 0.082 0.087 0.080 0.081 200,000 16,100 0.0805 11.09 10.70 11.36 10.44 10.57 1,532 10.507 0.00%
2009-01-23 0 0.085 0.085 0.089 - - 0 0 - 11.09 11.09 11.62 - - 0 - 4.94%
2009-01-22 0 0.081 0.081 0.090 0.081 0.090 332,000 29,328 0.0883 10.57 10.57 11.75 10.57 11.75 2,544 11.530 -10.00%
2009-01-21 0 0.090 0.081 0.099 0.081 0.082 100,000 8,128 0.0813 11.75 10.57 12.92 10.57 10.70 766 10.609 0.00%
2009-01-20 0 0.090 0.083 0.093 0.090 0.090 16,000 1,440 0.0900 11.75 10.83 12.14 11.75 11.75 123 11.747 0.00%
2009-01-19 0 0.090 0.088 0.090 0.090 0.090 568,000 51,120 0.0900 11.75 11.49 11.75 11.75 11.75 4,352 11.747 0.00%
2009-01-16 0 0.090 0.085 0.090 0.090 0.091 460,000 41,840 0.0910 11.75 11.09 11.75 11.75 11.88 3,524 11.872 -1.10%
2009-01-15 0 0.091 0.088 0.094 - - 0 0 - 11.88 11.49 12.27 - - 0 - 0.00%
2009-01-14 0 0.091 0.085 0.091 0.085 0.091 2,424,000 206,984 0.0854 11.88 11.09 11.88 11.09 11.88 18,571 11.145 2.25%
2009-01-13 0 0.089 0.089 0.090 0.087 0.093 3,608,000 323,384 0.0896 11.62 11.62 11.75 11.36 12.14 27,643 11.699 -11.00%
2009-01-12 0 0.100 0.096 0.100 0.100 0.105 680,000 69,076 0.1016 13.05 12.53 13.05 13.05 13.70 5,210 13.259 -8.26%
2009-01-09 0 0.109 0.108 0.116 0.109 0.109 204,000 22,236 0.1090 14.23 14.10 15.14 14.23 14.23 1,563 14.227 -2.68%
2009-01-08 0 0.112 0.109 0.114 0.112 0.115 560,000 63,740 0.1138 14.62 14.23 14.88 14.62 15.01 4,290 14.856 -2.61%
2009-01-07 0 0.115 0.115 0.118 0.110 0.126 7,448,000 878,448 0.1179 15.01 15.01 15.40 14.36 16.45 57,063 15.394 8.49%
2009-01-06 0 0.106 0.103 0.106 0.096 0.110 6,444,000 676,796 0.1050 13.84 13.44 13.84 12.53 14.36 49,370 13.709 10.42%
2009-01-05 0 0.096 0.093 0.096 0.093 0.100 1,656,000 156,400 0.0944 12.53 12.14 12.53 12.14 13.05 12,687 12.327 2.13%
2009-01-02 0 0.094 0.092 0.099 0.094 0.094 100,000 9,400 0.0940 12.27 12.01 12.92 12.27 12.27 766 12.269 0.00%
2008-12-31 0 0.094 0.091 0.099 0.094 0.098 248,000 23,712 0.0956 12.27 11.88 12.92 12.27 12.79 1,900 12.480 0.00%
2008-12-30 0 0.094 0.090 0.099 0.090 0.094 109,000 9,816 0.0901 12.27 11.75 12.92 11.75 12.27 835 11.754 -2.08%
2008-12-29 0 0.096 0.096 0.100 0.096 0.100 472,000 46,240 0.0980 12.53 12.53 13.05 12.53 13.05 3,616 12.787 -4.00%
2008-12-24 0 0.100 0.100 0.105 0.100 0.102 104,000 10,480 0.1008 13.05 13.05 13.70 13.05 13.31 797 13.153 -1.96%
2008-12-23 0 0.102 0.098 0.102 0.098 0.106 252,000 25,228 0.1001 13.31 12.79 13.31 12.79 13.84 1,931 13.067 2.00%
2008-12-22 0 0.100 0.098 0.105 0.098 0.105 1,344,000 138,360 0.1029 13.05 12.79 13.70 12.79 13.70 10,297 13.437 4.17%
2008-12-19 0 0.096 0.096 0.097 0.091 0.094 1,600,000 148,112 0.0926 12.53 12.53 12.66 11.88 12.27 12,258 12.083 5.49%
2008-12-18 0 0.091 0.092 0.093 0.087 0.092 552,000 49,632 0.0899 11.88 12.01 12.14 11.36 12.01 4,229 11.736 2.25%
2008-12-17 0 0.089 0.089 0.095 0.088 0.095 1,464,000 130,228 0.0890 11.62 11.62 12.40 11.49 12.40 11,216 11.611 -6.32%
2008-12-16 0 0.095 0.086 0.095 0.082 0.102 1,976,000 171,400 0.0867 12.40 11.23 12.40 10.70 13.31 15,139 11.322 11.76%
2008-12-15 0 0.085 0.081 0.085 0.079 0.085 1,736,000 140,616 0.0810 11.09 10.57 11.09 10.31 11.09 13,300 10.572 6.25%
2008-12-12 0 0.080 0.081 0.085 0.080 0.080 332,000 26,560 0.0800 10.44 10.57 11.09 10.44 10.44 2,544 10.442 1.27%
2008-12-11 0 0.079 0.079 0.081 0.070 0.080 9,832,000 733,396 0.0746 10.31 10.31 10.57 9.137 10.44 75,327 9.7361 9.72%
2008-12-10 0 0.072 0.072 0.073 0.070 0.075 1,948,000 143,292 0.0736 9.398 9.398 9.528 9.137 9.789 14,925 9.6011 5.88%
2008-12-09 0 0.068 0.067 0.068 0.068 0.070 3,556,000 243,644 0.0685 8.876 8.745 8.876 8.876 9.137 27,244 8.9430 0.00%
2008-12-08 0 0.068 0.067 0.068 0.068 0.075 1,412,000 97,696 0.0692 8.876 8.745 8.876 8.876 9.789 10,818 9.0309 0.00%
2008-12-05 0 0.068 0.065 0.068 0.067 0.068 436,000 29,576 0.0678 8.876 8.484 8.876 8.745 8.876 3,340 8.8540 0.00%
2008-12-04 0 0.068 0.068 0.071 0.067 0.072 1,128,000 78,308 0.0694 8.876 8.876 9.267 8.745 9.398 8,642 9.0612 3.03%
2008-12-03 0 0.066 0.065 0.068 0.065 0.074 5,112,000 346,980 0.0679 8.615 8.484 8.876 8.484 9.659 39,165 8.8594 1.54%
2008-12-02 0 0.065 0.065 0.068 0.061 0.090 6,848,000 500,876 0.0731 8.484 8.484 8.876 7.962 11.75 52,466 9.5467 4.84%
2008-12-01 0 0.062 0.062 0.066 0.050 0.066 4,900,000 283,320 0.0578 8.092 8.092 8.615 6.526 8.615 37,541 7.5469 34.78%
2008-11-28 0 0.046 0.046 0.049 0.043 0.048 4,724,000 215,628 0.0456 6.004 6.004 6.396 5.613 6.265 36,193 5.9578 4.55%
2008-11-27 0 0.044 0.044 0.048 0.044 0.050 3,584,000 170,352 0.0475 5.743 5.743 6.265 5.743 6.526 27,459 6.2039 -8.33%
2008-11-26 0 0.048 0.048 0.053 0.047 0.052 2,848,000 140,304 0.0493 6.265 6.265 6.918 6.135 6.787 21,820 6.4301 -7.69%
2008-11-25 0 0.052 0.049 0.052 0.045 0.054 1,712,000 85,912 0.0502 6.787 6.396 6.787 5.874 7.048 13,116 6.5500 13.04%
2008-11-24 0 0.046 0.046 0.050 0.046 0.053 3,200,000 161,376 0.0504 6.004 6.004 6.526 6.004 6.918 24,517 6.5823 -8.00%
2008-11-21 0 0.050 0.050 0.052 0.050 0.053 2,432,000 123,840 0.0509 6.526 6.526 6.787 6.526 6.918 18,633 6.6464 -9.09%
2008-11-20 0 0.055 0.052 0.055 0.054 0.061 4,292,000 243,680 0.0568 7.179 6.787 7.179 7.048 7.962 32,883 7.4105 -9.84%
2008-11-19 0 0.061 0.060 0.061 0.060 0.067 2,724,000 172,268 0.0632 7.962 7.831 7.962 7.831 8.745 20,870 8.2544 -1.61%
2008-11-18 0 0.062 0.062 0.063 0.060 0.066 2,588,000 160,628 0.0621 8.092 8.092 8.223 7.831 8.615 19,828 8.1011 -6.06%
2008-11-17 0 0.066 0.063 0.066 0.064 0.075 6,660,000 468,044 0.0703 8.615 8.223 8.615 8.354 9.789 51,025 9.1728 -14.29%
2008-11-14 0 0.077 0.077 0.080 0.076 0.081 1,784,000 142,224 0.0797 10.05 10.05 10.44 9.920 10.57 13,668 10.406 1.32%
2008-11-13 0 0.076 0.076 0.079 0.076 0.082 3,164,000 250,396 0.0791 9.920 9.920 10.31 9.920 10.70 24,241 10.330 -8.43%
2008-11-12 0 0.083 0.083 0.089 0.083 0.090 848,000 73,952 0.0872 10.83 10.83 11.62 10.83 11.75 6,497 11.383 -8.79%
2008-11-11 0 0.091 0.088 0.090 0.088 0.095 2,860,000 260,176 0.0910 11.88 11.49 11.75 11.49 12.40 21,912 11.874 -9.00%
2008-11-10 0 0.100 0.100 0.104 0.100 0.110 4,615,020 478,816 0.1038 13.05 13.05 13.57 13.05 14.36 35,358 13.542 0.00%
2008-11-07 0 0.100 0.100 0.106 0.099 0.109 1,528,000 158,832 0.1039 13.05 13.05 13.84 12.92 14.23 11,707 13.568 -8.26%
2008-11-06 0 0.109 0.101 0.106 0.100 0.124 1,944,000 210,068 0.1081 14.23 13.18 13.84 13.05 16.18 14,894 14.104 2.83%
2008-11-05 0 0.106 0.106 0.125 0.101 0.128 1,136,000 132,796 0.1169 13.84 13.84 16.32 13.18 16.71 8,703 15.258 15.22%
2008-11-04 0 0.092 0.092 0.100 0.092 0.099 1,864,000 178,324 0.0957 12.01 12.01 13.05 12.01 12.92 14,281 12.487 0.00%
2008-11-03 0 0.092 0.091 0.092 0.091 0.100 5,476,000 527,680 0.0964 12.01 11.88 12.01 11.88 13.05 41,954 12.578 -6.12%
2008-10-31 0 0.098 0.094 0.100 0.095 0.124 900,000 92,132 0.1024 12.79 12.27 13.05 12.40 16.18 6,895 13.362 -10.91%
2008-10-30 0 0.110 0.101 0.119 0.110 0.110 4,000 440 0.1100 14.36 13.18 15.53 14.36 14.36 31 14.358 0.00%
2008-10-29 0 0.110 0.101 0.117 0.101 0.125 292,000 34,348 0.1176 14.36 13.18 15.27 13.18 16.32 2,237 15.353 -15.38%
2008-10-28 0 0.130 0.104 0.130 0.130 0.130 56,000 7,280 0.1300 16.97 13.57 16.97 16.97 16.97 429 16.968 0.00%
2008-10-27 0 0.130 0.130 0.138 0.110 0.130 96,000 12,000 0.1250 16.97 16.97 18.01 14.36 16.97 735 16.315 8.33%
2008-10-24 0 0.120 0.082 0.120 0.120 0.150 1,260,000 163,240 0.1296 15.66 10.70 15.66 15.66 19.58 9,653 16.910 -9.09%
2008-10-23 0 0.132 0.130 0.140 0.125 0.160 992,000 134,100 0.1352 17.23 16.97 18.27 16.32 20.88 7,600 17.644 -26.67%
2008-10-22 0 0.180 0.171 0.180 0.180 0.180 8,000 1,440 0.1800 23.49 22.32 23.49 23.49 23.49 61 23.494 0.00%
2008-10-21 0 0.180 0.160 0.171 0.181 0.190 68,000 12,884 0.1895 23.49 20.88 22.32 23.62 24.80 521 24.730 -5.26%
2008-10-20 0 0.190 0.140 0.190 0.190 0.190 292,000 55,480 0.1900 24.80 18.27 24.80 24.80 24.80 2,237 24.799 2.70%
2008-10-17 0 0.185 0.145 0.185 0.185 0.185 4,000 740 0.1850 24.15 18.93 24.15 24.15 24.15 31 24.147 0.00%
2008-10-16 0 0.185 0.125 0.185 0.186 0.188 8,000 1,496 0.1870 24.15 16.32 24.15 24.28 24.54 61 24.408 -1.60%
2008-10-15 0 0.188 0.160 0.188 0.189 0.190 84,000 15,916 0.1895 24.54 20.88 24.54 24.67 24.80 644 24.731 -0.53%
2008-10-14 0 0.189 0.095 0.180 0.180 0.199 1,680,000 318,936 0.1898 24.67 12.40 23.49 23.49 25.97 12,871 24.779 8.00%
2008-10-13 0 0.175 0.163 0.175 0.168 0.182 2,116,000 375,020 0.1772 22.84 21.28 22.84 21.93 23.76 16,212 23.133 -2.78%
2008-10-10 0 0.180 0.170 0.180 0.180 0.203 260,000 48,520 0.1866 23.49 22.19 23.49 23.49 26.50 1,992 24.358 -12.20%
2008-10-09 0 0.205 0.180 0.205 0.199 0.205 944,000 188,696 0.1999 26.76 23.49 26.76 25.97 26.76 7,232 26.090 7.89%
2008-10-08 0 0.190 0.171 0.190 0.189 0.191 508,000 96,500 0.1900 24.80 22.32 24.80 24.67 24.93 3,892 24.794 -13.64%
2008-10-06 0 0.220 0.220 0.228 0.220 0.244 1,272,000 287,612 0.2261 28.72 28.72 29.76 28.72 31.85 9,745 29.513 -4.76%
2008-10-03 0 0.231 0.230 0.240 0.231 0.250 160,000 39,020 0.2439 30.15 30.02 31.33 30.15 32.63 1,226 31.831 -5.71%
2008-10-02 0 0.245 0.200 0.245 0.245 0.250 2,136,000 525,256 0.2459 31.98 26.10 31.98 31.98 32.63 16,365 32.097 0.00%
2008-09-30 0 0.245 0.230 0.245 0.250 0.250 52,000 12,952 0.2491 31.98 30.02 31.98 32.63 32.63 398 32.510 -2.00%
2008-09-29 0 0.250 0.230 - 0.245 0.250 208,000 51,880 0.2494 32.63 30.02 - 31.98 32.63 1,594 32.556 2.04%
2008-09-26 0 0.245 - 0.245 0.245 0.250 840,000 208,104 0.2477 31.98 - 31.98 31.98 32.63 6,436 32.336 -2.00%
2008-09-25 0 0.250 0.245 0.250 0.250 0.250 216,000 54,000 0.2500 32.63 31.98 32.63 32.63 32.63 1,655 32.631 2.88%
2008-09-24 0 0.243 0.230 0.243 0.250 0.250 68,000 17,000 0.2500 31.72 30.02 31.72 32.63 32.63 521 32.631 -2.80%
2008-09-23 0 0.250 0.245 0.250 0.250 0.280 860,000 222,620 0.2589 32.63 31.98 32.63 32.63 36.55 6,589 33.787 -10.71%
2008-09-22 0 0.280 0.265 0.290 0.250 0.285 840,000 227,860 0.2713 36.55 34.59 37.85 32.63 37.20 6,436 35.406 12.00%
2008-09-19 0 0.250 0.242 0.255 0.242 0.270 1,120,000 287,968 0.2571 32.63 31.59 33.28 31.59 35.24 8,581 33.559 -3.85%
2008-09-18 0 0.260 0.250 0.265 0.250 0.275 776,000 198,840 0.2562 33.94 32.63 34.59 32.63 35.89 5,945 33.445 -13.33%
2008-09-17 0 0.300 0.300 0.315 0.300 0.320 1,776,000 550,780 0.3101 39.16 39.16 41.11 39.16 41.77 13,607 40.478 -6.25%
2008-09-16 0 0.320 0.320 0.330 0.300 0.335 780,000 250,680 0.3214 41.77 41.77 43.07 39.16 43.73 5,976 41.948 -8.57%
2008-09-12 0 0.350 0.330 0.350 0.350 0.375 140,000 49,940 0.3567 45.68 43.07 45.68 45.68 48.95 1,073 46.560 -6.67%
2008-09-11 0 0.375 0.350 0.375 0.355 0.400 236,000 85,480 0.3622 48.95 45.68 48.95 46.34 52.21 1,808 47.276 -6.25%
2008-09-10 0 0.400 0.375 0.400 0.400 0.410 324,000 130,120 0.4016 52.21 48.95 52.21 52.21 53.51 2,482 52.419 -1.23%
2008-09-09 0 0.405 0.380 0.405 - - 0 0 - 52.86 49.60 52.86 - - 0 - 0.00%
2008-09-08 0 0.405 0.400 0.415 0.350 0.425 752,000 303,820 0.4040 52.86 52.21 54.17 45.68 55.47 5,761 52.734 -4.71%
2008-09-05 0 0.425 0.410 0.425 0.430 0.430 40,000 17,200 0.4300 55.47 53.51 55.47 56.13 56.13 306 56.125 -3.41%
2008-09-04 0 0.440 0.440 0.495 0.440 0.440 48,000 21,120 0.4400 57.43 57.43 64.61 57.43 57.43 368 57.430 0.00%
2008-09-03 0 0.440 0.430 0.440 0.430 0.440 800,000 344,320 0.4304 57.43 56.13 57.43 56.13 57.43 6,129 56.177 2.33%
2008-09-02 0 0.430 0.430 0.480 - - 0 0 - 56.13 56.13 62.65 - - 0 - 0.00%
2008-09-01 0 0.430 0.430 0.490 0.420 0.435 2,760,000 1,185,960 0.4297 56.13 56.13 63.96 54.82 56.78 21,146 56.085 0.00%
2008-08-29 0 0.430 0.410 0.430 0.410 0.430 268,000 114,040 0.4255 56.13 53.51 56.13 53.51 56.13 2,053 55.541 -3.37%
2008-08-28 0 0.445 0.410 0.450 0.445 0.445 152,000 67,640 0.4450 58.08 53.51 58.74 58.08 58.08 1,165 58.083 -6.32%
2008-08-27 0 0.475 0.445 0.475 0.485 0.490 28,000 13,700 0.4893 62.00 58.08 62.00 63.30 63.96 215 63.863 1.06%
2008-08-26 0 0.470 0.400 0.470 0.445 0.470 132,000 61,660 0.4671 61.35 52.21 61.35 58.08 61.35 1,011 60.970 8.05%
2008-08-25 0 0.435 0.435 0.440 0.400 0.470 349,500 152,745 0.4370 56.78 56.78 57.43 52.21 61.35 2,678 57.044 -2.25%
2008-08-21 0 0.445 - 0.485 0.445 0.465 1,000,000 449,900 0.4499 58.08 - 63.30 58.08 60.69 7,661 58.723 -5.32%
2008-08-20 0 0.470 0.460 0.470 0.460 0.470 96,000 44,400 0.4625 61.35 60.04 61.35 60.04 61.35 735 60.367 1.08%
2008-08-19 0 0.465 0.455 0.465 0.405 0.495 1,144,000 532,940 0.4659 60.69 59.39 60.69 52.86 64.61 8,765 60.805 -3.12%
2008-08-18 0 0.480 0.450 0.480 0.455 0.480 1,436,000 672,060 0.4680 62.65 58.74 62.65 59.39 62.65 11,002 61.086 -3.03%
2008-08-15 0 0.495 0.485 0.495 0.480 0.495 668,000 321,540 0.4813 64.61 63.30 64.61 62.65 64.61 5,118 62.827 0.00%
2008-08-14 0 0.495 0.480 0.495 0.480 0.495 432,000 207,960 0.4814 64.61 62.65 64.61 62.65 64.61 3,310 62.833 0.00%
2008-08-13 0 0.495 0.405 0.495 0.495 0.500 752,000 373,440 0.4966 64.61 52.86 64.61 64.61 65.26 5,761 64.817 -2.94%
2008-08-12 0 0.510 0.500 0.510 0.500 0.510 448,000 225,200 0.5027 66.57 65.26 66.57 65.26 66.57 3,432 65.611 0.00%
2008-08-11 0 0.510 0.500 0.510 0.500 0.510 256,000 128,400 0.5016 66.57 65.26 66.57 65.26 66.57 1,961 65.466 3.03%
2008-08-08 0 0.495 0.495 0.530 0.495 0.500 24,000 11,980 0.4992 64.61 64.61 69.18 64.61 65.26 184 65.153 -1.00%
2008-08-07 0 0.500 0.500 0.510 0.495 0.500 624,000 311,820 0.4997 65.26 65.26 66.57 64.61 65.26 4,781 65.224 -1.96%
2008-08-05 0 0.510 0.495 0.510 0.495 0.510 136,000 67,920 0.4994 66.57 64.61 66.57 64.61 66.57 1,042 65.185 0.00%
2008-08-04 0 0.510 0.500 0.510 0.500 0.510 344,000 172,400 0.5012 66.57 65.26 66.57 65.26 66.57 2,636 65.414 2.00%
2008-08-01 0 0.500 0.500 0.520 0.500 0.520 500,000 250,240 0.5005 65.26 65.26 67.87 65.26 67.87 3,831 65.324 -1.96%
2008-07-31 0 0.510 0.500 0.510 0.500 0.510 632,000 317,400 0.5022 66.57 65.26 66.57 65.26 66.57 4,842 65.551 -1.92%
2008-07-30 0 0.520 0.500 0.520 0.500 0.520 740,000 370,800 0.5011 67.87 65.26 67.87 65.26 67.87 5,669 65.403 -1.89%
2008-07-29 0 0.530 0.510 0.530 0.500 0.530 935,000 474,990 0.5080 69.18 66.57 69.18 65.26 69.18 7,163 66.307 0.00%
2008-07-28 0 0.530 0.510 0.530 0.500 0.530 36,000 18,720 0.5200 69.18 66.57 69.18 65.26 69.18 276 67.872 3.92%
2008-07-25 0 0.510 0.500 0.510 0.500 0.560 1,736,000 872,920 0.5028 66.57 65.26 66.57 65.26 73.09 13,300 65.632 0.00%
2008-07-24 0 0.510 0.510 0.520 0.500 0.510 1,724,000 873,480 0.5067 66.57 66.57 67.87 65.26 66.57 13,208 66.131 -3.77%
2008-07-23 0 0.530 0.510 0.530 0.500 0.530 3,272,000 1,655,920 0.5061 69.18 66.57 69.18 65.26 69.18 25,068 66.056 3.92%
2008-07-22 0 0.510 0.500 0.510 0.500 0.510 1,428,000 714,400 0.5003 66.57 65.26 66.57 65.26 66.57 10,941 65.298 -1.92%
2008-07-21 0 0.520 0.500 0.520 0.500 0.520 2,504,000 1,256,120 0.5016 67.87 65.26 67.87 65.26 67.87 19,184 65.477 0.00%
2008-07-18 0 0.520 0.495 0.520 0.500 0.520 232,000 119,520 0.5152 67.87 64.61 67.87 65.26 67.87 1,777 67.242 1.96%
2008-07-17 0 0.510 0.500 0.510 0.500 0.510 912,000 456,400 0.5004 66.57 65.26 66.57 65.26 66.57 6,987 65.319 -1.92%
2008-07-16 0 0.520 0.495 0.520 0.495 0.520 1,380,000 689,700 0.4998 67.87 64.61 67.87 64.61 67.87 10,573 65.233 1.96%
2008-07-15 0 0.510 0.500 0.510 0.495 0.510 2,284,000 1,144,920 0.5013 66.57 65.26 66.57 64.61 66.57 17,499 65.429 -1.92%
2008-07-14 0 0.520 0.520 0.540 0.520 0.520 508,000 264,160 0.5200 67.87 67.87 70.48 67.87 67.87 3,892 67.872 0.00%
2008-07-11 0 0.520 0.510 0.520 0.510 0.530 780,000 404,800 0.5190 67.87 66.57 67.87 66.57 69.18 5,976 67.738 -1.89%
2008-07-10 0 0.530 0.520 0.550 0.520 0.530 728,000 379,760 0.5216 69.18 67.87 71.79 67.87 69.18 5,578 68.087 1.92%
2008-07-09 0 0.520 0.490 0.520 0.500 0.530 2,644,000 1,352,280 0.5115 67.87 63.96 67.87 65.26 69.18 20,257 66.757 -1.89%
2008-07-08 0 0.530 0.520 0.530 0.500 0.530 592,000 306,000 0.5169 69.18 67.87 69.18 65.26 69.18 4,536 67.467 0.00%
2008-07-07 0 0.530 0.510 0.520 0.510 0.530 2,296,000 1,182,160 0.5149 69.18 66.57 67.87 66.57 69.18 17,591 67.204 1.92%
2008-07-04 0 0.520 0.510 0.530 0.520 0.530 496,000 258,320 0.5208 67.87 66.57 69.18 67.87 69.18 3,800 67.977 0.00%
2008-07-03 0 0.520 0.510 0.550 0.510 0.550 576,000 297,440 0.5164 67.87 66.57 71.79 66.57 71.79 4,413 67.401 -8.77%
2008-07-02 0 0.570 0.570 0.580 0.510 0.570 120,000 66,280 0.5523 74.40 74.40 75.70 66.57 74.40 919 72.092 -3.39%
2008-06-30 0 0.590 - 0.570 0.570 0.600 224,000 130,520 0.5827 77.01 - 74.40 74.40 78.31 1,716 76.053 3.51%
2008-06-27 0 0.570 0.560 0.590 0.570 0.600 176,000 102,440 0.5820 74.40 73.09 77.01 74.40 78.31 1,348 75.971 0.00%
2008-06-26 1 - - - - - 0 0 - 74.40 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 74.40 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 74.40 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 74.40 - - - - 0 - 0.00%
2008-06-20 0 0.570 0.560 0.570 0.530 0.570 720,000 392,920 0.5457 74.40 73.09 74.40 69.18 74.40 5,516 71.230 1.79%
2008-06-19 0 0.560 0.550 0.570 0.550 0.560 620,000 343,960 0.5548 73.09 71.79 74.40 71.79 73.09 4,750 72.411 0.00%
2008-06-18 0 0.560 0.560 0.570 0.560 0.570 944,000 533,600 0.5653 73.09 73.09 74.40 73.09 74.40 7,232 73.779 -1.75%
2008-06-17 0 0.570 0.570 0.580 0.570 0.570 504,000 287,280 0.5700 74.40 74.40 75.70 74.40 74.40 3,861 74.398 -1.72%
2008-06-16 0 0.580 0.580 0.590 0.580 0.580 1,600,000 928,000 0.5800 75.70 75.70 77.01 75.70 75.70 12,258 75.704 -1.69%
2008-06-13 0 0.590 0.570 0.590 0.570 0.600 1,016,000 581,800 0.5726 77.01 74.40 77.01 74.40 78.31 7,784 74.743 -1.67%
2008-06-12 0 0.600 0.570 0.600 0.570 0.600 288,000 169,880 0.5899 78.31 74.40 78.31 74.40 78.31 2,206 76.991 3.45%
2008-06-11 0 0.580 0.580 0.610 0.580 0.640 704,000 410,880 0.5836 75.70 75.70 79.62 75.70 83.54 5,394 76.178 -1.69%
2008-06-10 0 0.590 0.580 0.600 0.570 0.590 488,000 286,000 0.5861 77.01 75.70 78.31 74.40 77.01 3,739 76.495 -1.67%
2008-06-06 1 0.600 - - 0.600 0.600 31,500 18,725 0.5944 78.31 - - 78.31 78.31 241 77.589 3.45%
2008-06-05 0 0.580 0.580 0.590 0.570 0.580 4,708,230 2,730,573 0.5800 75.70 75.70 77.01 74.40 75.70 36,072 75.698 0.00%
2008-06-04 0 0.580 0.580 0.590 0.570 0.580 2,229,000 1,292,390 0.5798 75.70 75.70 77.01 74.40 75.70 17,077 75.678 -3.33%
2008-06-03 0 0.600 0.580 0.620 0.600 0.600 72,000 43,200 0.6000 78.31 75.70 80.92 78.31 78.31 552 78.314 0.00%
2008-06-02 0 0.600 0.600 0.630 0.590 0.610 2,480,000 1,493,200 0.6021 78.31 78.31 82.23 77.01 79.62 19,000 78.588 0.00%
2008-05-30 0 0.600 0.600 0.640 0.580 0.600 988,000 586,680 0.5938 78.31 78.31 83.54 75.70 78.31 7,570 77.506 3.45%
2008-05-29 0 0.580 0.570 0.580 0.580 0.590 1,808,000 1,048,840 0.5801 75.70 74.40 75.70 75.70 77.01 13,852 75.718 -1.69%
2008-05-28 0 0.590 0.590 0.600 0.580 0.610 1,460,000 862,520 0.5908 77.01 77.01 78.31 75.70 79.62 11,186 77.109 -3.28%
2008-05-27 0 0.610 0.600 0.610 0.610 0.610 1,338,000 816,280 0.6101 79.62 78.31 79.62 79.62 79.62 10,251 79.629 1.67%
2008-05-26 0 0.600 0.580 0.600 0.570 0.600 1,340,000 789,400 0.5891 78.31 75.70 78.31 74.40 78.31 10,266 76.892 0.00%
2008-05-23 0 0.600 0.600 0.630 - - 0 0 - 78.31 78.31 82.23 - - 0 - 0.00%
2008-05-22 0 0.600 0.600 0.610 0.600 0.600 1,212,000 727,200 0.6000 78.31 78.31 79.62 78.31 78.31 9,286 78.314 0.00%
2008-05-21 0 0.600 0.590 0.600 0.590 0.630 1,200,000 719,480 0.5996 78.31 77.01 78.31 77.01 82.23 9,194 78.258 0.00%
2008-05-20 0 0.600 0.600 0.610 0.600 0.620 1,400,000 845,920 0.6042 78.31 78.31 79.62 78.31 80.92 10,726 78.866 -3.23%
2008-05-19 0 0.620 0.610 0.620 0.600 0.650 900,000 552,840 0.6143 80.92 79.62 80.92 78.31 84.84 6,895 80.176 -3.12%
2008-05-16 0 0.640 0.630 0.640 0.610 0.650 3,620,000 2,266,560 0.6261 83.54 82.23 83.54 79.62 84.84 27,734 81.724 -1.54%
2008-05-15 0 0.650 0.650 0.660 0.650 0.690 2,001,000 1,331,890 0.6656 84.84 84.84 86.15 84.84 90.06 15,331 86.878 -5.80%
2008-05-14 0 0.690 0.680 0.690 0.640 0.690 6,056,000 3,980,560 0.6573 90.06 88.76 90.06 83.54 90.06 46,398 85.792 -1.43%
2008-05-13 0 0.700 0.690 0.700 0.690 0.710 604,000 419,400 0.6944 91.37 90.06 91.37 90.06 92.67 4,628 90.632 -1.41%
2008-05-09 0 0.710 0.710 0.720 0.680 0.720 736,000 510,440 0.6935 92.67 92.67 93.98 88.76 93.98 5,639 90.522 2.90%
2008-05-08 0 0.690 0.690 0.700 0.680 0.700 980,000 674,760 0.6885 90.06 90.06 91.37 88.76 91.37 7,508 89.869 -1.43%
2008-05-07 0 0.700 0.680 0.700 0.680 0.730 1,200,000 832,840 0.6940 91.37 88.76 91.37 88.76 95.28 9,194 90.588 -2.78%
2008-05-06 0 0.720 0.710 0.720 0.690 0.720 1,520,000 1,077,640 0.7090 93.98 92.67 93.98 90.06 93.98 11,645 92.538 4.35%
2008-05-05 0 0.690 0.680 0.690 0.680 0.690 2,448,000 1,667,360 0.6811 90.06 88.76 90.06 88.76 90.06 18,755 88.901 -1.43%
2008-05-02 0 0.700 0.680 0.700 0.690 0.710 864,000 600,160 0.6946 91.37 88.76 91.37 90.06 92.67 6,619 90.666 0.00%
2008-04-30 0 0.700 0.690 0.700 0.690 0.700 644,000 447,000 0.6941 91.37 90.06 91.37 90.06 91.37 4,934 90.596 1.45%
2008-04-29 0 0.690 0.690 0.700 0.680 0.690 1,700,000 1,159,640 0.6821 90.06 90.06 91.37 88.76 90.06 13,024 89.035 1.47%
2008-04-28 0 0.680 0.680 0.700 0.680 0.690 1,420,000 966,280 0.6805 88.76 88.76 91.37 88.76 90.06 10,879 88.818 -1.45%
2008-04-25 0 0.690 0.680 0.690 0.670 0.700 4,248,000 2,883,320 0.6787 90.06 88.76 90.06 87.45 91.37 32,546 88.593 -1.43%
2008-04-24 0 0.700 0.690 0.700 0.680 0.700 1,268,000 874,680 0.6898 91.37 90.06 91.37 88.76 91.37 9,715 90.037 0.00%
2008-04-23 0 0.700 0.690 0.700 0.680 0.700 2,472,000 1,717,240 0.6947 91.37 90.06 91.37 88.76 91.37 18,939 90.672 0.00%
2008-04-22 0 0.700 0.690 0.700 0.690 0.720 1,120,000 789,640 0.7050 91.37 90.06 91.37 90.06 93.98 8,581 92.024 0.00%
2008-04-21 0 0.700 0.690 0.700 0.690 0.730 1,208,000 843,200 0.6980 91.37 90.06 91.37 90.06 95.28 9,255 91.107 2.94%
2008-04-18 0 0.680 0.680 0.690 0.670 0.700 2,468,000 1,679,760 0.6806 88.76 88.76 90.06 87.45 91.37 18,908 88.836 -1.45%
2008-04-17 0 0.690 0.680 0.700 0.680 0.700 1,104,000 761,880 0.6901 90.06 88.76 91.37 88.76 91.37 8,458 90.075 -1.43%
2008-04-16 0 0.700 0.680 0.700 0.690 0.710 616,000 431,040 0.6997 91.37 88.76 91.37 90.06 92.67 4,719 91.333 2.94%
2008-04-15 0 0.680 0.680 0.690 0.660 0.680 1,044,000 706,480 0.6767 88.76 88.76 90.06 86.15 88.76 7,999 88.326 0.00%
2008-04-14 0 0.680 0.670 0.680 0.670 0.690 1,021,000 692,180 0.6779 88.76 87.45 88.76 87.45 90.06 7,822 88.488 -2.86%
2008-04-11 0 0.700 0.690 0.700 0.670 0.700 1,628,000 1,110,080 0.6819 91.37 90.06 91.37 87.45 91.37 12,473 89.000 6.06%
2008-04-10 0 0.660 0.660 0.670 0.650 0.680 1,024,000 676,600 0.6607 86.15 86.15 87.45 84.84 88.76 7,845 86.242 1.54%
2008-04-09 0 0.650 0.640 0.660 0.630 0.680 4,220,000 2,746,360 0.6508 84.84 83.54 86.15 82.23 88.76 32,331 84.944 -5.80%
2008-04-08 0 0.690 0.680 0.690 0.680 0.720 1,456,000 1,013,760 0.6963 90.06 88.76 90.06 88.76 93.98 11,155 90.879 -1.43%
2008-04-07 0 0.700 0.700 0.710 0.700 0.780 1,161,000 829,220 0.7142 91.37 91.37 92.67 91.37 101.8 8,895 93.224 -5.41%
2008-04-03 0 0.740 0.730 0.740 0.710 0.750 2,084,000 1,532,240 0.7352 96.59 95.28 96.59 92.67 97.89 15,966 95.966 0.00%
2008-04-02 0 0.740 0.710 0.740 0.660 0.750 12,480,000 8,555,840 0.6856 96.59 92.67 96.59 86.15 97.89 95,615 89.482 15.63%
2008-04-01 0 0.640 0.640 0.650 0.640 0.670 472,000 309,880 0.6565 83.54 83.54 84.84 83.54 87.45 3,616 85.692 -5.88%
2008-03-31 0 0.680 0.650 0.700 0.580 0.700 1,600,000 1,028,800 0.6430 88.76 84.84 91.37 75.70 91.37 12,258 83.927 17.24%
2008-03-28 0 0.580 0.580 0.590 0.550 0.580 1,480,000 827,000 0.5588 75.70 75.70 77.01 71.79 75.70 11,339 72.934 0.00%
2008-03-27 0 0.580 0.550 0.580 0.520 0.580 1,324,000 705,040 0.5325 75.70 71.79 75.70 67.87 75.70 10,144 69.505 1.75%
2008-03-26 0 0.570 0.560 0.570 0.460 0.610 3,892,000 2,214,080 0.5689 74.40 73.09 74.40 60.04 79.62 29,818 74.252 11.76%
2008-03-25 0 0.510 0.500 0.510 0.500 0.510 1,940,000 972,240 0.5012 66.57 65.26 66.57 65.26 66.57 14,863 65.412 2.00%
2008-03-20 0 0.500 0.490 0.500 0.490 0.550 5,320,000 2,668,000 0.5015 65.26 63.96 65.26 63.96 71.79 40,759 65.458 -5.66%
2008-03-19 0 0.530 0.500 0.580 0.500 0.550 860,000 439,960 0.5116 69.18 65.26 75.70 65.26 71.79 6,589 66.773 0.00%
2008-03-18 0 0.530 0.490 0.560 0.530 0.600 524,000 292,640 0.5585 69.18 63.96 73.09 69.18 78.31 4,015 72.894 -8.62%
2008-03-17 0 0.580 0.550 0.580 0.560 0.580 472,000 265,520 0.5625 75.70 71.79 75.70 73.09 75.70 3,616 73.425 -3.33%
2008-03-14 0 0.600 0.590 0.650 0.600 0.620 716,000 435,400 0.6081 78.31 77.01 84.84 78.31 80.92 5,486 79.371 -3.23%
2008-03-13 0 0.620 0.620 0.630 0.600 0.690 968,000 624,080 0.6447 80.92 80.92 82.23 78.31 90.06 7,416 84.150 -8.82%
2008-03-12 0 0.680 0.670 0.680 0.680 0.710 680,000 469,600 0.6906 88.76 87.45 88.76 88.76 92.67 5,210 90.138 -1.45%
2008-03-11 0 0.690 0.670 0.690 0.660 0.730 1,240,000 853,240 0.6881 90.06 87.45 90.06 86.15 95.28 9,500 89.813 -5.48%
2008-03-10 0 0.730 0.720 0.730 0.700 0.730 276,000 198,720 0.7200 95.28 93.98 95.28 91.37 95.28 2,115 93.977 -2.67%
2008-03-07 0 0.750 0.730 0.750 0.720 0.750 116,000 85,800 0.7397 97.89 95.28 97.89 93.98 97.89 889 96.542 0.00%
2008-03-06 0 0.750 0.720 0.760 0.750 0.760 288,000 218,480 0.7586 97.89 93.98 99.20 97.89 99.20 2,206 99.017 -2.60%
2008-03-05 0 0.770 0.750 0.770 0.750 0.780 368,000 282,040 0.7664 100.5 97.89 100.5 97.89 101.8 2,819 100.03 0.00%
2008-03-04 0 0.770 0.760 0.780 0.760 0.790 416,500 325,320 0.7811 100.5 99.20 101.8 99.20 103.1 3,191 101.95 0.00%
2008-03-03 0 0.770 0.770 0.780 0.760 0.790 1,116,000 875,240 0.7843 100.5 100.5 101.8 99.20 103.1 8,550 102.37 -2.53%
2008-02-29 0 0.790 0.790 0.800 0.750 0.800 1,308,000 1,027,960 0.7859 103.1 103.1 104.4 97.89 104.4 10,021 102.58 1.28%
2008-02-28 0 0.780 0.760 0.780 0.740 0.780 1,356,000 1,035,880 0.7639 101.8 99.20 101.8 96.59 101.8 10,389 99.710 2.63%
2008-02-27 0 0.760 0.730 0.760 0.740 0.810 412,000 313,600 0.7612 99.20 95.28 99.20 96.59 105.7 3,157 99.350 -5.00%
2008-02-26 0 0.800 0.780 0.800 0.800 0.850 272,000 220,800 0.8118 104.4 101.8 104.4 104.4 110.9 2,084 105.95 -5.88%
2008-02-25 0 0.850 0.830 0.850 0.850 0.870 636,000 542,840 0.8535 110.9 108.3 110.9 110.9 113.6 4,873 111.40 -4.49%
2008-02-22 0 0.890 0.870 0.890 0.880 0.910 961,000 855,920 0.8907 116.2 113.6 116.2 114.9 118.8 7,363 116.25 0.00%
2008-02-21 0 0.890 0.890 0.900 0.840 0.900 1,360,000 1,162,760 0.8550 116.2 116.2 117.5 109.6 117.5 10,420 111.59 4.71%
2008-02-20 0 0.850 0.840 0.850 0.770 0.850 864,000 688,640 0.7970 110.9 109.6 110.9 100.5 110.9 6,619 104.03 11.84%
2008-02-19 0 0.760 0.760 0.770 0.730 0.770 956,000 715,880 0.7488 99.20 99.20 100.5 95.28 100.5 7,324 97.740 0.00%
2008-02-18 0 0.760 0.760 0.780 0.730 0.760 720,000 540,080 0.7501 99.20 99.20 101.8 95.28 99.20 5,516 97.907 2.70%
2008-02-15 0 0.740 0.720 0.740 0.710 0.740 448,000 322,640 0.7202 96.59 93.98 96.59 92.67 96.59 3,432 94.000 4.23%
2008-02-14 0 0.710 0.720 0.740 0.680 0.870 3,904,000 2,968,880 0.7605 92.67 93.98 96.59 88.76 113.6 29,910 99.259 -8.97%
2008-02-13 0 0.780 0.770 0.780 0.760 0.860 740,000 572,480 0.7736 101.8 100.5 101.8 99.20 112.3 5,669 100.98 1.30%
2008-02-12 0 0.770 0.760 0.800 0.750 0.900 556,000 426,400 0.7669 100.5 99.20 104.4 97.89 117.5 4,260 100.10 -4.94%
2008-02-11 0 0.810 0.800 0.840 0.810 0.810 24,000 19,440 0.8100 105.7 104.4 109.6 105.7 105.7 184 105.72 -3.57%
2008-02-06 0 0.840 0.800 0.840 0.800 0.850 100,000 81,360 0.8136 109.6 104.4 109.6 104.4 110.9 766 106.19 -3.45%
2008-02-05 0 0.870 0.820 0.870 0.870 0.890 28,000 24,520 0.8757 113.6 107.0 113.6 113.6 116.2 215 114.30 0.00%
2008-02-04 0 0.870 0.850 0.870 0.810 0.870 1,952,000 1,636,400 0.8383 113.6 110.9 113.6 105.7 113.6 14,955 109.42 2.35%
2008-02-01 0 0.850 0.850 0.870 0.830 0.870 1,588,000 1,360,240 0.8566 110.9 110.9 113.6 108.3 113.6 12,166 111.80 -6.59%
2008-01-31 0 0.910 0.910 0.930 0.870 0.950 204,000 188,040 0.9218 118.8 118.8 121.4 113.6 124.0 1,563 120.31 -2.15%
2008-01-30 0 0.930 0.930 0.940 0.900 0.970 1,280,000 1,191,480 0.9308 121.4 121.4 122.7 117.5 126.6 9,807 121.50 -5.10%
2008-01-29 0 0.980 0.960 0.980 0.950 0.980 1,408,000 1,376,120 0.9774 127.9 125.3 127.9 124.0 127.9 10,787 127.57 0.00%
2008-01-28 0 0.980 0.950 0.980 0.950 0.980 1,404,000 1,366,800 0.9735 127.9 124.0 127.9 124.0 127.9 10,757 127.07 1.03%
2008-01-25 0 0.970 0.960 0.990 0.920 1.020 1,588,000 1,539,920 0.9697 126.6 125.3 129.2 120.1 133.1 12,166 126.57 3.19%
2008-01-24 0 0.940 0.890 0.960 0.910 0.990 492,000 466,560 0.9483 122.7 116.2 125.3 118.8 129.2 3,769 123.77 3.30%
2008-01-23 0 0.910 0.900 0.910 0.860 1.100 1,236,000 1,137,840 0.9206 118.8 117.5 118.8 112.3 143.6 9,470 120.16 5.81%
2008-01-22 0 0.860 0.850 0.860 0.800 0.910 1,196,000 1,051,560 0.8792 112.3 110.9 112.3 104.4 118.8 9,163 114.76 -15.69%
2008-01-21 0 1.020 1.000 1.010 0.960 1.030 2,224,000 2,220,080 0.9982 133.1 130.5 131.8 125.3 134.4 17,039 130.29 -12.07%
2008-01-18 0 1.160 1.050 1.120 0.990 1.160 3,080,000 3,169,400 1.0290 151.4 137.0 146.2 129.2 151.4 23,597 134.31 2.65%
2008-01-17 0 1.130 1.080 1.150 1.060 1.150 1,564,000 1,714,080 1.0960 147.5 141.0 150.1 138.4 150.1 11,983 143.05 -1.74%
2008-01-16 0 1.150 1.140 1.150 1.120 1.160 524,000 598,600 1.1424 150.1 148.8 150.1 146.2 151.4 4,015 149.11 -8.00%
2008-01-15 0 1.250 1.190 1.250 1.180 1.250 2,580,000 3,132,160 1.2140 163.2 155.3 163.2 154.0 163.2 19,767 158.46 -1.57%
2008-01-14 0 1.270 1.260 1.270 1.180 1.270 260,000 324,040 1.2463 165.8 164.5 165.8 154.0 165.8 1,992 162.67 0.00%
2008-01-11 0 1.270 1.260 1.280 1.240 1.300 932,000 1,184,080 1.2705 165.8 164.5 167.1 161.8 169.7 7,140 165.83 -3.05%
2008-01-10 0 1.310 1.300 1.310 1.270 1.380 1,449,500 1,910,115 1.3178 171.0 169.7 171.0 165.8 180.1 11,105 172.00 -2.96%
2008-01-09 0 1.350 1.330 1.340 1.270 1.370 2,006,500 2,645,730 1.3186 176.2 173.6 174.9 165.8 178.8 15,373 172.11 3.85%
2008-01-08 1 - - - - - 0 0 - 169.7 - - - - 0 - 0.00%
2008-01-07 1 1.300 1.280 1.300 1.280 1.310 400,000 518,160 1.2954 169.7 167.1 169.7 167.1 171.0 3,065 169.08 1.56%
2008-01-04 0 1.280 1.270 1.300 1.270 1.300 1,160,000 1,484,320 1.2796 167.1 165.8 169.7 165.8 169.7 8,887 167.02 0.00%
2008-01-03 0 1.280 1.270 1.290 1.280 1.350 628,000 820,840 1.3071 167.1 165.8 168.4 167.1 176.2 4,811 170.60 0.00%
2008-01-02 0 1.280 1.270 1.280 1.270 1.300 504,000 645,560 1.2809 167.1 165.8 167.1 165.8 169.7 3,861 167.18 -2.29%
2007-12-31 0 1.310 1.300 1.320 1.270 1.320 14,180,000 18,429,760 1.2997 171.0 169.7 172.3 165.8 172.3 108,639 169.64 0.00%
2007-12-28 0 1.310 1.300 1.330 1.280 1.330 984,000 1,279,840 1.3007 171.0 169.7 173.6 167.1 173.6 7,539 169.77 0.77%
2007-12-27 0 1.300 1.340 1.350 1.250 1.350 1,396,000 1,781,240 1.2760 169.7 174.9 176.2 163.2 176.2 10,695 166.54 0.00%
2007-12-24 0 1.300 1.300 1.350 1.300 1.350 732,000 957,600 1.3082 169.7 169.7 176.2 169.7 176.2 5,608 170.75 0.00%
2007-12-21 0 1.300 1.300 1.330 1.290 1.350 832,000 1,091,960 1.3125 169.7 169.7 173.6 168.4 176.2 6,374 171.31 -2.99%
2007-12-20 0 1.340 1.330 1.370 1.310 1.370 236,000 316,720 1.3420 174.9 173.6 178.8 171.0 178.8 1,808 175.17 0.75%
2007-12-19 0 1.330 1.320 1.330 1.300 1.350 380,000 507,880 1.3365 173.6 172.3 173.6 169.7 176.2 2,911 174.45 0.76%
2007-12-18 0 1.320 1.310 1.330 1.250 1.320 1,312,000 1,689,000 1.2873 172.3 171.0 173.6 163.2 172.3 10,052 168.03 0.00%
2007-12-17 0 1.320 1.310 1.370 1.310 1.400 260,000 344,880 1.3265 172.3 171.0 178.8 171.0 182.7 1,992 173.13 -5.71%
2007-12-14 0 1.400 1.370 1.400 1.350 1.440 976,000 1,358,160 1.3916 182.7 178.8 182.7 176.2 188.0 7,478 181.63 -2.10%
2007-12-13 0 1.430 1.430 1.450 1.400 1.500 1,888,000 2,705,560 1.4330 186.6 186.6 189.3 182.7 195.8 14,465 187.04 -2.05%
2007-12-12 0 1.460 1.450 1.460 1.430 1.470 608,000 883,760 1.4536 190.6 189.3 190.6 186.6 191.9 4,658 189.72 -0.68%
2007-12-11 0 1.470 1.470 1.480 1.440 1.480 6,448,000 8,862,080 1.3744 191.9 191.9 193.2 188.0 193.2 49,401 179.39 1.38%
2007-12-10 0 1.450 1.440 1.450 1.430 1.500 1,530,000 2,232,620 1.4592 189.3 188.0 189.3 186.6 195.8 11,722 190.46 -3.33%
2007-12-07 0 1.500 1.510 1.530 1.430 1.560 8,348,000 12,654,640 1.5159 195.8 197.1 199.7 186.6 203.6 63,958 197.86 2.74%
2007-12-06 0 1.460 1.450 1.460 1.340 1.490 4,900,000 6,988,800 1.4263 190.6 189.3 190.6 174.9 194.5 37,541 186.16 10.61%
2007-12-05 0 1.320 1.320 1.340 1.320 1.380 1,482,000 1,980,520 1.3364 172.3 172.3 174.9 172.3 180.1 11,354 174.43 -4.35%
2007-12-04 0 1.380 1.350 1.380 1.350 1.390 1,364,000 1,851,600 1.3575 180.1 176.2 180.1 176.2 181.4 10,450 177.18 0.73%
2007-12-03 0 1.370 1.370 1.380 1.370 1.430 2,033,500 2,838,750 1.3960 178.8 178.8 180.1 178.8 186.6 15,580 182.21 1.48%
2007-11-30 0 1.350 1.380 1.390 1.330 1.390 2,240,000 3,026,040 1.3509 176.2 180.1 181.4 173.6 181.4 17,162 176.33 -0.74%
2007-11-29 0 1.360 1.340 1.360 1.270 1.380 12,700,000 16,890,120 1.3299 177.5 174.9 177.5 165.8 180.1 97,300 173.59 7.94%
2007-11-28 0 1.260 1.240 1.260 1.240 1.320 3,104,000 3,939,520 1.2692 164.5 161.8 164.5 161.8 172.3 23,781 165.66 -4.55%
2007-11-27 0 1.320 1.310 1.320 1.300 1.380 2,374,000 3,129,800 1.3184 172.3 171.0 172.3 169.7 180.1 18,188 172.08 3.94%
2007-11-26 0 1.270 1.270 1.370 1.270 1.380 840,000 1,131,400 1.3469 165.8 165.8 178.8 165.8 180.1 6,436 175.80 -6.62%
2007-11-23 0 1.360 1.340 1.360 1.350 1.390 1,732,000 2,390,120 1.3800 177.5 174.9 177.5 176.2 181.4 13,270 180.12 0.74%
2007-11-22 0 1.350 1.320 1.350 1.300 1.400 1,276,000 1,733,520 1.3586 176.2 172.3 176.2 169.7 182.7 9,776 177.32 -2.88%
2007-11-21 0 1.390 1.390 1.400 1.390 1.450 1,512,000 2,151,080 1.4227 181.4 181.4 182.7 181.4 189.3 11,584 185.69 -4.79%
2007-11-20 0 1.460 1.420 1.470 1.420 1.500 351,000 504,390 1.4370 190.6 185.3 191.9 185.3 195.8 2,689 187.56 0.69%
2007-11-19 0 1.450 1.450 1.460 1.420 1.460 282,500 408,280 1.4452 189.3 189.3 190.6 185.3 190.6 2,164 188.64 -0.68%
2007-11-16 0 1.460 1.430 1.460 1.430 1.490 1,572,000 2,285,080 1.4536 190.6 186.6 190.6 186.6 194.5 12,044 189.73 -0.68%
2007-11-15 0 1.470 1.470 1.480 1.450 1.540 796,000 1,183,080 1.4863 191.9 191.9 193.2 189.3 201.0 6,099 193.99 -3.92%
2007-11-14 0 1.530 1.500 1.530 1.490 1.560 1,432,000 2,175,320 1.5191 199.7 195.8 199.7 194.5 203.6 10,971 198.28 2.00%
2007-11-13 0 1.500 1.490 1.500 1.380 1.500 1,472,000 2,077,320 1.4112 195.8 194.5 195.8 180.1 195.8 11,278 184.20 7.14%
2007-11-12 0 1.400 1.360 1.400 1.330 1.500 2,152,500 2,998,075 1.3928 182.7 177.5 182.7 173.6 195.8 16,491 181.80 -3.45%
2007-11-09 0 1.450 1.440 1.450 1.440 1.570 6,522,000 9,932,580 1.5229 189.3 188.0 189.3 188.0 204.9 49,968 198.78 -2.68%
2007-11-08 0 1.490 1.490 1.500 1.330 1.490 2,321,000 3,183,320 1.3715 194.5 194.5 195.8 173.6 194.5 17,782 179.02 6.43%
2007-11-07 0 1.400 1.400 1.430 1.390 1.440 2,564,000 3,590,960 1.4005 182.7 182.7 186.6 181.4 188.0 19,644 182.80 1.45%
2007-11-06 0 1.380 1.380 1.400 1.380 1.540 3,200,000 4,577,480 1.4305 180.1 180.1 182.7 180.1 201.0 24,517 186.71 -2.82%
2007-11-05 0 1.420 1.380 1.420 1.380 1.500 1,924,000 2,815,920 1.4636 185.3 180.1 185.3 180.1 195.8 14,741 191.03 0.71%
2007-11-02 0 1.410 1.410 1.440 1.380 1.480 1,645,500 2,326,585 1.4139 184.0 184.0 188.0 180.1 193.2 12,607 184.55 -1.40%
2007-11-01 0 1.430 1.420 1.430 1.380 1.500 2,604,000 3,676,920 1.4120 186.6 185.3 186.6 180.1 195.8 19,950 184.30 -3.38%
2007-10-31 0 1.480 1.470 1.480 1.430 1.570 756,000 1,135,560 1.5021 193.2 191.9 193.2 186.6 204.9 5,792 196.05 5.71%
2007-10-30 0 1.400 1.400 1.450 1.260 1.550 3,052,000 4,264,560 1.3973 182.7 182.7 189.3 164.5 202.3 23,383 182.38 12.00%
2007-10-29 0 1.250 1.260 1.280 1.200 1.290 9,932,000 12,369,080 1.2454 163.2 164.5 167.1 156.6 168.4 76,094 162.55 -3.10%
2007-10-26 0 1.290 1.270 1.290 1.220 1.320 6,241,500 7,938,610 1.2719 168.4 165.8 168.4 159.2 172.3 47,819 166.01 4.88%
2007-10-25 0 1.230 1.230 1.250 1.200 1.240 6,008,000 7,366,200 1.2261 160.5 160.5 163.2 156.6 161.8 46,030 160.03 2.50%
2007-10-24 0 1.200 1.190 1.200 1.180 1.220 3,456,000 4,147,320 1.2000 156.6 155.3 156.6 154.0 159.2 26,478 156.63 0.84%
2007-10-23 0 1.190 1.190 1.210 1.170 1.220 4,996,000 6,023,200 1.2056 155.3 155.3 157.9 152.7 159.2 38,277 157.36 -0.83%
2007-10-22 1 - - - - - 0 0 - 156.6 - - - - 0 - 0.00%
2007-10-18 0 1.200 1.180 1.240 1.150 1.210 3,187,500 3,816,080 1.1972 156.6 154.0 161.8 150.1 157.9 24,421 156.26 0.00%
2007-10-17 0 1.200 1.180 1.240 1.150 1.240 1,340,000 1,596,600 1.1915 156.6 154.0 161.8 150.1 161.8 10,266 155.52 -2.44%
2007-10-16 0 1.230 1.230 1.250 1.230 1.280 520,000 649,680 1.2494 160.5 160.5 163.2 160.5 167.1 3,984 163.07 -1.60%
2007-10-15 0 1.250 1.250 1.280 1.250 1.350 1,572,000 2,031,520 1.2923 163.2 163.2 167.1 163.2 176.2 12,044 168.68 -2.34%
2007-10-12 0 1.280 1.270 1.280 1.200 1.290 6,008,000 7,363,000 1.2255 167.1 165.8 167.1 156.6 168.4 46,030 159.96 2.40%
2007-10-11 0 1.250 1.250 1.260 1.240 1.270 500,000 626,160 1.2523 163.2 163.2 164.5 161.8 165.8 3,831 163.46 0.81%
2007-10-10 0 1.240 1.240 1.260 1.240 1.260 364,500 456,105 1.2513 161.8 161.8 164.5 161.8 164.5 2,793 163.33 -1.59%
2007-10-09 0 1.260 1.250 1.270 1.200 1.260 831,500 1,033,265 1.2427 164.5 163.2 165.8 156.6 164.5 6,370 162.20 -2.33%
2007-10-08 0 1.290 1.260 1.290 1.260 1.300 1,736,000 2,210,800 1.2735 168.4 164.5 168.4 164.5 169.7 13,300 166.22 0.78%
2007-10-05 0 1.280 1.270 1.280 1.250 1.290 752,000 955,920 1.2712 167.1 165.8 167.1 163.2 168.4 5,761 165.92 2.40%
2007-10-04 0 1.250 1.250 1.350 1.110 1.260 544,000 649,200 1.1934 163.2 163.2 176.2 144.9 164.5 4,168 155.76 5.04%
2007-10-03 0 1.190 1.190 1.220 1.180 1.270 448,000 536,840 1.1983 155.3 155.3 159.2 154.0 165.8 3,432 156.41 -6.30%
2007-10-02 0 1.270 1.260 1.300 1.260 1.290 1,588,000 2,014,440 1.2685 165.8 164.5 169.7 164.5 168.4 12,166 165.57 0.00%
2007-09-28 0 1.270 1.120 1.270 1.120 1.270 211,500 263,730 1.2470 165.8 146.2 165.8 146.2 165.8 1,620 162.76 0.00%
2007-09-27 0 1.270 1.270 1.280 1.230 1.330 3,364,000 4,252,400 1.2641 165.8 165.8 167.1 160.5 173.6 25,773 164.99 3.25%
2007-09-25 0 1.230 1.230 1.280 1.190 1.230 2,508,000 3,071,800 1.2248 160.5 160.5 167.1 155.3 160.5 19,215 159.87 -1.60%
2007-09-24 0 1.250 1.260 1.290 1.240 1.340 424,000 537,040 1.2666 163.2 164.5 168.4 161.8 174.9 3,248 165.32 -2.34%
2007-09-21 0 1.280 1.280 1.290 1.250 1.350 1,088,000 1,381,520 1.2698 167.1 167.1 168.4 163.2 176.2 8,336 165.74 -4.48%
2007-09-20 0 1.340 1.320 1.340 1.300 1.380 1,308,000 1,765,120 1.3495 174.9 172.3 174.9 169.7 180.1 10,021 176.14 -0.74%
2007-09-19 0 1.350 1.320 1.350 1.310 1.400 856,000 1,150,320 1.3438 176.2 172.3 176.2 171.0 182.7 6,558 175.40 3.85%
2007-09-18 1 1.300 1.300 1.330 1.250 1.300 496,000 629,280 1.2687 169.7 169.7 173.6 163.2 169.7 3,800 165.60 1.56%
2007-09-17 0 1.280 1.270 1.300 1.240 1.300 792,000 996,400 1.2581 167.1 165.8 169.7 161.8 169.7 6,068 164.21 0.00%
2007-09-14 0 1.280 1.280 1.290 1.250 1.320 664,000 839,040 1.2636 167.1 167.1 168.4 163.2 172.3 5,087 164.93 -3.76%
2007-09-13 0 1.330 1.330 1.350 1.330 1.390 344,000 464,320 1.3498 173.6 173.6 176.2 173.6 181.4 2,636 176.18 0.76%
2007-09-12 0 2.640 2.620 2.640 2.600 2.700 828,200 2,191,300 2.6459 172.3 171.0 172.3 169.7 176.2 12,690 172.67 0.00%
2007-09-11 0 2.640 2.600 2.640 2.600 2.760 6,464,000 16,965,840 2.6247 172.3 169.7 172.3 169.7 180.1 99,047 171.29 1.54%
2007-09-10 0 2.600 2.590 2.620 2.520 2.640 564,000 1,445,440 2.5628 169.7 169.0 171.0 164.5 172.3 8,642 167.26 1.17%
2007-09-07 0 2.570 2.570 2.610 2.550 2.630 1,096,000 2,840,600 2.5918 167.7 167.7 170.3 166.4 171.6 16,794 169.14 -2.28%
2007-09-06 0 2.630 2.610 2.630 2.570 2.700 896,000 2,356,240 2.6297 171.6 170.3 171.6 167.7 176.2 13,729 171.62 -0.38%
2007-09-05 0 2.640 2.600 2.640 2.560 2.650 568,000 1,488,680 2.6209 172.3 169.7 172.3 167.1 172.9 8,703 171.05 3.53%
2007-09-04 0 2.550 2.550 2.590 2.550 2.680 944,000 2,432,280 2.5766 166.4 166.4 169.0 166.4 174.9 14,465 168.15 -2.67%
2007-09-03 0 2.620 2.600 2.620 2.570 2.650 608,000 1,601,400 2.6339 171.0 169.7 171.0 167.7 172.9 9,316 171.89 0.00%
2007-08-31 0 2.620 2.590 2.620 2.530 2.650 758,500 1,975,010 2.6038 171.0 169.0 171.0 165.1 172.9 11,622 169.93 1.55%
2007-08-30 0 2.580 2.580 2.600 2.530 2.640 340,000 880,960 2.5911 168.4 168.4 169.7 165.1 172.3 5,210 169.10 2.38%
2007-08-29 0 2.520 2.490 2.530 2.380 2.520 534,000 1,298,960 2.4325 164.5 162.5 165.1 155.3 164.5 8,182 158.75 -1.56%
2007-08-28 0 2.560 2.550 2.590 2.550 2.750 928,000 2,430,960 2.6196 167.1 166.4 169.0 166.4 179.5 14,220 170.96 -3.03%
2007-08-27 0 2.640 2.610 2.640 2.610 2.780 814,500 2,176,255 2.6719 172.3 170.3 172.3 170.3 181.4 12,481 174.37 1.54%
2007-08-24 0 2.600 2.590 2.600 2.490 2.650 540,000 1,373,880 2.5442 169.7 169.0 169.7 162.5 172.9 8,274 166.04 4.00%
2007-08-23 0 2.500 2.500 2.520 2.370 2.600 1,884,000 4,716,760 2.5036 163.2 163.2 164.5 154.7 169.7 28,868 163.39 5.49%
2007-08-22 0 2.370 2.370 2.390 2.330 2.390 1,348,000 3,185,360 2.3630 154.7 154.7 156.0 152.1 156.0 20,655 154.22 -2.47%
2007-08-21 0 2.430 2.420 2.490 2.360 2.500 1,099,000 2,659,460 2.4199 158.6 157.9 162.5 154.0 163.2 16,840 157.93 -3.19%
2007-08-20 0 2.510 2.480 2.550 2.350 2.750 944,000 2,370,600 2.5112 163.8 161.8 166.4 153.4 179.5 14,465 163.89 0.00%
2007-08-17 0 2.510 2.400 2.570 1.720 2.600 3,076,000 6,606,960 2.1479 163.8 156.6 167.7 112.3 169.7 47,133 140.18 4.58%
2007-08-16 0 2.400 2.400 2.460 2.300 2.600 5,499,750 13,511,778 2.4568 156.6 156.6 160.5 150.1 169.7 84,272 160.33 -8.75%
2007-08-15 0 2.630 2.630 2.680 2.550 2.760 1,841,548 5,022,634 2.7274 171.6 171.6 174.9 166.4 180.1 28,218 177.99 -6.07%
2007-08-14 0 2.800 2.800 2.840 2.750 2.860 1,168,250 3,302,395 2.8268 182.7 182.7 185.3 179.5 186.6 17,901 184.48 -6.67%
2007-08-13 0 3.000 3.000 3.010 2.850 3.100 1,510,000 4,451,420 2.9480 195.8 195.8 196.4 186.0 202.3 23,138 192.39 -10.45%
2007-08-10 0 3.350 3.200 3.360 3.000 3.350 1,672,000 5,325,520 3.1851 218.6 208.8 219.3 195.8 218.6 25,620 207.87 1.52%
2007-08-09 0 3.300 3.210 3.300 3.000 3.330 2,772,000 9,020,920 3.2543 215.4 209.5 215.4 195.8 217.3 42,475 212.38 10.00%
2007-08-08 0 3.000 2.900 3.000 2.860 3.000 1,160,500 3,383,960 2.9160 195.8 189.3 195.8 186.6 195.8 17,782 190.30 5.63%
2007-08-07 0 2.840 2.840 2.900 2.700 2.910 1,916,000 5,309,760 2.7713 185.3 185.3 189.3 176.2 189.9 29,359 180.86 0.00%
2007-08-06 0 2.840 2.770 2.850 2.710 2.840 460,000 1,284,680 2.7928 185.3 180.8 186.0 176.9 185.3 7,049 182.26 -2.07%
2007-08-03 0 2.900 2.890 2.950 2.840 2.900 1,224,000 3,536,680 2.8894 189.3 188.6 192.5 185.3 189.3 18,755 188.57 2.11%
2007-08-02 0 2.840 2.830 2.880 2.820 2.990 1,188,000 3,466,920 2.9183 185.3 184.7 188.0 184.0 195.1 18,204 190.45 -2.07%
2007-08-01 0 2.900 2.900 2.950 2.900 3.010 1,284,000 3,792,640 2.9538 189.3 189.3 192.5 189.3 196.4 19,675 192.77 -4.61%
2007-07-31 0 3.040 3.000 3.040 2.900 3.050 1,317,875 3,914,180 2.9701 198.4 195.8 198.4 189.3 199.0 20,194 193.83 3.40%
2007-07-30 0 2.940 2.920 2.940 2.850 2.950 448,000 1,304,960 2.9129 191.9 190.6 191.9 186.0 192.5 6,865 190.10 0.34%
2007-07-27 0 2.930 2.950 2.960 2.910 3.050 1,701,250 5,036,243 2.9603 191.2 192.5 193.2 189.9 199.0 26,068 193.20 -2.33%
2007-07-26 0 3.000 2.960 3.020 2.970 3.050 1,804,000 5,408,280 2.9979 195.8 193.2 197.1 193.8 199.0 27,643 195.65 -1.32%
2007-07-25 0 3.040 3.040 3.050 2.950 3.050 1,408,000 4,238,320 3.0102 198.4 198.4 199.0 192.5 199.0 21,575 196.45 -0.33%
2007-07-24 0 3.050 3.050 3.150 3.000 3.180 1,303,000 4,032,570 3.0948 199.0 199.0 205.6 195.8 207.5 19,966 201.97 -1.61%
2007-07-23 0 3.100 3.050 3.100 2.910 3.100 2,706,000 8,090,840 2.9900 202.3 199.0 202.3 189.9 202.3 41,464 195.13 1.64%
2007-07-20 0 3.050 3.040 3.100 3.020 3.200 2,278,250 7,063,290 3.1003 199.0 198.4 202.3 197.1 208.8 34,909 202.33 -3.17%
2007-07-19 0 3.150 3.140 3.150 2.900 3.160 2,721,250 8,246,280 3.0303 205.6 204.9 205.6 189.3 206.2 41,697 197.76 9.00%
2007-07-18 0 2.890 2.890 2.900 2.860 2.940 1,934,000 5,607,280 2.8993 188.6 188.6 189.3 186.6 191.9 29,635 189.21 -1.70%
2007-07-17 0 2.940 2.900 2.940 2.840 2.980 3,192,000 9,357,320 2.9315 191.9 189.3 191.9 185.3 194.5 48,911 191.31 2.08%
2007-07-16 0 2.880 2.880 2.900 2.840 3.000 3,622,300 10,637,113 2.9366 188.0 188.0 189.3 185.3 195.8 55,504 191.65 -1.71%
2007-07-13 0 2.930 2.890 2.940 2.810 3.240 5,062,000 15,416,060 3.0454 191.2 188.6 191.9 183.4 211.4 77,565 198.75 1.03%
2007-07-12 0 2.900 2.890 2.950 2.900 3.190 5,208,000 15,740,640 3.0224 189.3 188.6 192.5 189.3 208.2 79,802 197.25 -4.61%
2007-07-11 0 3.040 3.000 3.040 2.740 3.040 5,362,000 15,594,760 2.9084 198.4 195.8 198.4 178.8 198.4 82,161 189.81 12.59%
2007-07-10 0 2.700 2.700 2.750 2.490 2.800 4,212,000 11,255,913 2.6723 176.2 176.2 179.5 162.5 182.7 64,540 174.40 10.20%
2007-07-09 0 2.450 2.450 2.460 2.100 2.520 19,432,500 42,644,830 2.1945 159.9 159.9 160.5 137.0 164.5 297,762 143.22 17.79%
2007-07-06 0 2.080 2.080 2.140 2.000 2.200 1,612,000 3,311,120 2.0540 135.7 135.7 139.7 130.5 143.6 24,701 134.05 -0.95%
2007-07-05 0 2.100 2.100 2.150 2.100 2.200 2,333,250 5,004,825 2.1450 137.0 137.0 140.3 137.0 143.6 35,752 139.99 -2.33%
2007-07-04 0 2.150 2.080 2.150 2.080 2.360 13,090,250 26,437,365 2.0196 140.3 135.7 140.3 135.7 154.0 200,581 131.80 2.38%
2007-07-03 0 2.100 2.090 2.100 1.910 2.210 3,494,000 7,231,920 2.0698 137.0 136.4 137.0 124.6 144.2 53,538 135.08 11.70%
2007-06-29 0 1.880 1.870 1.890 1.870 1.910 1,442,000 2,718,620 1.8853 122.7 122.0 123.3 122.0 124.6 22,096 123.04 -0.53%
2007-06-28 0 1.890 1.890 1.930 1.870 1.930 1,256,000 2,382,800 1.8971 123.3 123.3 126.0 122.0 126.0 19,246 123.81 -3.08%
2007-06-27 0 1.950 1.910 2.000 1.880 1.980 877,250 1,676,610 1.9112 127.3 124.6 130.5 122.7 129.2 13,442 124.73 0.00%
2007-06-26 0 1.950 1.950 1.960 1.900 1.950 526,500 1,010,070 1.9185 127.3 127.3 127.9 124.0 127.3 8,068 125.20 4.28%
2007-06-25 0 1.870 1.870 1.940 1.800 1.950 544,000 1,037,040 1.9063 122.0 122.0 126.6 117.5 127.3 8,336 124.41 -4.10%
2007-06-22 0 1.950 1.910 1.960 1.910 1.950 320,250 615,875 1.9231 127.3 124.6 127.9 124.6 127.3 4,907 125.51 -2.50%
2007-06-21 0 2.000 1.950 2.000 1.910 2.000 2,832,000 5,465,520 1.9299 130.5 127.3 130.5 124.6 130.5 43,394 125.95 0.00%
2007-06-20 0 2.000 1.990 2.010 1.920 2.020 732,500 1,459,310 1.9922 130.5 129.9 131.2 125.3 131.8 11,224 130.02 1.01%
2007-06-18 0 1.980 1.980 2.000 1.820 2.100 1,398,000 2,755,055 1.9707 129.2 129.2 130.5 118.8 137.0 21,421 128.61 -3.41%
2007-06-15 0 2.050 2.050 2.080 2.000 2.150 2,384,000 4,955,240 2.0785 133.8 133.8 135.7 130.5 140.3 36,530 135.65 -2.38%
2007-06-14 0 2.100 2.070 2.100 1.850 2.180 7,164,750 14,367,728 2.0053 137.0 135.1 137.0 120.7 142.3 109,785 130.87 13.51%
2007-06-13 0 1.850 1.820 1.850 1.800 1.870 932,000 1,711,840 1.8367 120.7 118.8 120.7 117.5 122.0 14,281 119.87 -1.07%
2007-06-12 0 1.870 1.840 1.870 1.800 1.890 822,750 1,513,325 1.8393 122.0 120.1 122.0 117.5 123.3 12,607 120.04 2.75%
2007-06-11 0 1.820 1.820 1.850 1.650 1.900 11,513,125 19,354,348 1.6811 118.8 118.8 120.7 107.7 124.0 176,415 109.71 12.35%
2007-06-08 0 1.620 1.620 1.630 1.590 1.650 1,551,000 2,519,718 1.6246 105.7 105.7 106.4 103.8 107.7 23,766 106.02 -1.82%
2007-06-07 0 1.650 1.630 1.650 1.630 1.680 704,500 1,165,480 1.6543 107.7 106.4 107.7 106.4 109.6 10,795 107.96 0.61%
2007-06-06 0 1.640 1.620 1.640 1.600 1.650 1,164,000 1,897,640 1.6303 107.0 105.7 107.0 104.4 107.7 17,836 106.39 3.80%
2007-06-05 0 1.580 1.560 1.620 1.490 1.700 2,634,000 4,195,720 1.5929 103.1 101.8 105.7 97.24 110.9 40,361 103.96 -3.07%
2007-06-04 0 1.630 1.630 1.640 1.600 1.750 3,157,000 5,307,108 1.6811 106.4 106.4 107.0 104.4 114.2 48,374 109.71 0.62%
2007-06-01 0 1.620 1.650 1.660 1.340 1.670 21,572,000 30,802,160 1.4279 105.7 107.7 108.3 87.45 109.0 330,546 93.186 19.12%
2007-05-31 0 1.360 1.350 1.370 1.350 1.400 1,648,500 2,266,240 1.3747 88.76 88.10 89.41 88.10 91.37 25,260 89.717 -0.73%
2007-05-30 0 1.370 1.360 1.370 1.350 1.440 1,412,000 1,965,160 1.3918 89.41 88.76 89.41 88.10 93.98 21,636 90.828 -0.72%
2007-05-29 0 1.380 1.370 1.390 1.350 1.440 724,000 995,040 1.3744 90.06 89.41 90.71 88.10 93.98 11,094 89.693 0.00%
2007-05-28 0 1.380 1.380 1.400 1.380 1.430 3,808,625 5,332,678 1.4002 90.06 90.06 91.37 90.06 93.32 58,359 91.377 -2.82%
2007-05-25 0 1.420 1.410 1.420 1.320 1.450 2,401,000 3,369,470 1.4034 92.67 92.02 92.67 86.15 94.63 36,790 91.586 6.77%
2007-05-23 0 1.330 1.330 1.350 1.290 1.380 1,704,000 2,280,400 1.3383 86.80 86.80 88.10 84.19 90.06 26,110 87.337 0.76%
2007-05-22 0 1.320 1.310 1.320 1.300 1.340 2,070,000 2,732,040 1.3198 86.15 85.49 86.15 84.84 87.45 31,718 86.134 -3.65%
2007-05-21 0 1.370 1.350 1.370 1.330 1.380 2,884,000 3,908,640 1.3553 89.41 88.10 89.41 86.80 90.06 44,191 88.448 1.48%
2007-05-18 0 1.350 1.340 1.370 1.340 1.400 1,335,250 1,815,133 1.3594 88.10 87.45 89.41 87.45 91.37 20,460 88.717 -2.88%
2007-05-17 0 1.390 1.390 1.400 1.370 1.470 2,637,250 3,723,755 1.4120 90.71 90.71 91.37 89.41 95.93 40,410 92.149 1.46%
2007-05-16 0 1.370 1.390 1.400 1.300 1.420 4,112,250 5,627,693 1.3685 89.41 90.71 91.37 84.84 92.67 63,012 89.312 8.73%
2007-05-15 0 1.260 1.200 1.260 1.150 1.320 3,123,500 3,796,360 1.2154 82.23 78.31 82.23 75.05 86.15 47,861 79.320 9.57%
2007-05-14 0 1.150 1.150 1.160 1.130 1.170 1,933,000 2,227,450 1.1523 75.05 75.05 75.70 73.75 76.36 29,619 75.203 0.00%
2007-05-11 0 1.150 1.140 1.160 1.130 1.160 1,718,000 1,977,240 1.1509 75.05 74.40 75.70 73.75 75.70 26,325 75.110 0.00%
2007-05-10 0 1.150 1.140 1.160 1.130 1.160 1,578,000 1,816,180 1.1509 75.05 74.40 75.70 73.75 75.70 24,180 75.112 -0.86%
2007-05-09 0 1.160 1.150 1.160 1.120 1.180 948,000 1,093,360 1.1533 75.70 75.05 75.70 73.09 77.01 14,526 75.269 1.75%
2007-05-08 0 1.140 1.140 1.150 1.140 1.160 719,375 828,353 1.1515 74.40 74.40 75.05 74.40 75.70 11,023 75.148 -1.72%
2007-05-07 0 1.160 1.160 1.180 1.160 1.200 696,500 822,530 1.1809 75.70 75.70 77.01 75.70 78.31 10,672 77.071 -1.69%
2007-05-04 0 1.180 1.170 1.180 1.180 1.200 699,750 831,713 1.1886 77.01 76.36 77.01 77.01 78.31 10,722 77.569 1.72%
2007-05-03 0 1.160 1.140 1.160 1.100 1.160 567,250 642,110 1.1320 75.70 74.40 75.70 71.79 75.70 8,692 73.874 0.00%
2007-05-02 0 1.160 1.150 1.160 1.150 1.160 220,000 255,000 1.1591 75.70 75.05 75.70 75.05 75.70 3,371 75.644 -2.52%
2007-04-30 0 1.190 1.190 1.200 1.150 1.230 2,946,000 3,533,400 1.1994 77.66 77.66 78.31 75.05 80.27 45,141 78.274 3.48%
2007-04-27 0 1.150 1.150 1.220 1.100 1.150 1,859,830 2,059,825 1.1075 75.05 75.05 79.62 71.79 75.05 28,498 72.280 3.60%
2007-04-26 0 1.110 1.100 1.110 1.070 1.110 386,000 419,120 1.0858 72.44 71.79 72.44 69.83 72.44 5,915 70.861 1.83%
2007-04-25 0 1.090 1.070 1.090 1.050 1.090 402,000 431,380 1.0731 71.14 69.83 71.14 68.52 71.14 6,160 70.031 0.00%
2007-04-24 0 1.090 1.080 1.090 1.070 1.100 470,000 509,260 1.0835 71.14 70.48 71.14 69.83 71.79 7,202 70.713 1.87%
2007-04-23 0 1.070 1.060 1.070 1.060 1.110 638,500 686,420 1.0751 69.83 69.18 69.83 69.18 72.44 9,784 70.160 -2.73%
2007-04-20 0 1.100 1.060 1.100 1.060 1.120 1,320,000 1,437,880 1.0893 71.79 69.18 71.79 69.18 73.09 20,226 71.090 -0.90%
2007-04-19 0 1.110 1.110 1.120 1.080 1.110 1,818,000 1,992,060 1.0957 72.44 72.44 73.09 70.48 72.44 27,857 71.510 -0.89%
2007-04-18 0 1.120 1.120 1.140 1.080 1.140 536,250 594,710 1.1090 73.09 73.09 74.40 70.48 74.40 8,217 72.376 1.82%
2007-04-17 0 1.100 1.080 1.100 1.020 1.100 891,000 949,010 1.0651 71.79 70.48 71.79 66.57 71.79 13,653 69.511 2.80%
2007-04-16 0 1.070 1.070 1.090 1.050 1.130 1,012,000 1,102,280 1.0892 69.83 69.83 71.14 68.52 73.75 15,507 71.084 -2.73%
2007-04-13 0 1.100 1.070 1.100 1.050 1.120 2,874,250 3,096,918 1.0775 71.79 69.83 71.79 68.52 73.09 44,042 70.318 -3.51%
2007-04-12 0 1.140 1.130 1.140 1.100 1.150 1,674,000 1,899,020 1.1344 74.40 73.75 74.40 71.79 75.05 25,651 74.034 -2.56%
2007-04-11 0 1.170 1.140 1.170 1.050 1.170 1,511,250 1,690,940 1.1189 76.36 74.40 76.36 68.52 76.36 23,157 73.021 0.00%
2007-04-10 0 1.170 1.170 1.180 1.170 1.220 446,000 531,340 1.1913 76.36 76.36 77.01 76.36 79.62 6,834 77.749 -3.31%
2007-04-04 0 1.210 1.190 1.210 1.180 1.250 980,000 1,184,760 1.2089 78.97 77.66 78.97 77.01 81.58 15,016 78.897 0.00%
2007-04-03 0 1.210 1.190 1.210 1.200 1.220 1,008,000 1,215,720 1.2061 78.97 77.66 78.97 78.31 79.62 15,445 78.710 0.00%
2007-04-02 0 1.210 1.190 1.230 1.180 1.330 1,351,250 1,706,775 1.2631 78.97 77.66 80.27 77.01 86.80 20,705 82.433 -9.70%
2007-03-30 0 1.340 1.310 1.380 1.200 1.370 2,205,000 2,850,920 1.2929 87.45 85.49 90.06 78.31 89.41 33,787 84.379 11.67%
2007-03-29 0 1.200 1.170 1.200 1.090 1.200 14,864,000 16,240,720 1.0926 78.31 76.36 78.31 71.14 78.31 227,760 71.306 7.14%
2007-03-28 0 1.120 1.110 1.140 1.050 1.120 1,266,000 1,383,480 1.0928 73.09 72.44 74.40 68.52 73.09 19,399 71.318 1.82%
2007-03-27 0 1.100 1.070 1.110 1.070 1.100 789,250 860,370 1.0901 71.79 69.83 72.44 69.83 71.79 12,094 71.143 1.85%
2007-03-26 0 1.080 1.070 1.100 1.080 1.160 936,000 1,029,080 1.0994 70.48 69.83 71.79 70.48 75.70 14,342 71.752 -6.09%
2007-03-23 0 1.150 1.130 1.150 1.050 1.240 1,134,000 1,299,600 1.1460 75.05 73.75 75.05 68.52 80.92 17,376 74.792 10.58%
2007-03-22 0 1.040 1.040 1.050 1.000 1.080 27,029,500 29,153,785 1.0786 67.87 67.87 68.52 65.26 70.48 414,171 70.391 0.97%
2007-03-21 0 1.030 1.010 1.030 1.030 1.050 516,000 537,640 1.0419 67.22 65.91 67.22 67.22 68.52 7,907 67.999 -1.90%
2007-03-20 0 1.050 1.010 1.050 1.010 1.060 222,000 233,840 1.0533 68.52 65.91 68.52 65.91 69.18 3,402 68.742 -1.87%
2007-03-19 0 1.070 1.050 1.070 - - 0 0 - 69.83 68.52 69.83 - - 0 - -0.93%
2007-03-16 0 1.080 1.050 1.080 1.080 1.080 248,000 267,840 1.0800 70.48 68.52 70.48 70.48 70.48 3,800 70.483 0.00%
2007-03-15 0 1.080 1.010 1.080 1.080 1.100 464,000 503,120 1.0843 70.48 65.91 70.48 70.48 71.79 7,110 70.764 1.89%
2007-03-14 0 1.060 1.000 1.070 1.000 1.070 1,280,000 1,289,520 1.0074 69.18 65.26 69.83 65.26 69.83 19,613 65.747 -5.36%
2007-03-13 0 1.120 1.100 1.130 1.060 1.120 1,080,635 1,173,309 1.0858 73.09 71.79 73.75 69.18 73.09 16,558 70.859 4.67%
2007-03-12 0 1.070 1.070 1.130 1.070 1.150 292,000 330,400 1.1315 69.83 69.83 73.75 69.83 75.05 4,474 73.844 -2.73%
2007-03-09 0 1.100 1.080 1.170 1.100 1.170 322,000 356,680 1.1077 71.79 70.48 76.36 71.79 76.36 4,934 72.291 -6.78%
2007-03-08 0 1.180 1.180 1.190 1.150 1.150 212,000 243,800 1.1500 77.01 77.01 77.66 75.05 75.05 3,248 75.051 -3.28%
2007-03-07 0 1.220 1.150 1.220 1.150 1.250 320,000 380,360 1.1886 79.62 75.05 79.62 75.05 81.58 4,903 77.572 5.17%
2007-03-06 0 1.160 1.120 1.160 1.100 1.170 750,000 836,300 1.1151 75.70 73.09 75.70 71.79 76.36 11,492 72.771 3.57%
2007-03-05 0 1.120 1.060 1.190 0.910 1.250 3,776,000 3,984,560 1.0552 73.09 69.18 77.66 59.39 81.58 57,859 68.866 -8.94%
2007-03-02 0 1.230 1.290 1.300 1.140 1.400 1,668,000 2,025,000 1.2140 80.27 84.19 84.84 74.40 91.37 25,559 79.230 -8.89%
2007-03-01 0 1.350 1.300 1.390 1.330 1.400 176,000 237,360 1.3486 88.10 84.84 90.71 86.80 91.37 2,697 88.014 3.05%
2007-02-28 0 1.310 1.290 1.370 1.200 1.350 443,375 580,830 1.3100 85.49 84.19 89.41 78.31 88.10 6,794 85.494 -4.38%
2007-02-27 0 1.370 1.370 1.380 1.260 1.350 942,000 1,234,740 1.3108 89.41 89.41 90.06 82.23 88.10 14,434 85.543 1.48%
2007-02-26 0 1.350 1.340 1.360 1.320 1.450 1,795,250 2,420,808 1.3485 88.10 87.45 88.76 86.15 94.63 27,508 88.002 -6.25%
2007-02-23 0 1.440 1.400 1.440 1.370 1.500 610,000 877,460 1.4385 93.98 91.37 93.98 89.41 97.89 9,347 93.876 -3.36%
2007-02-22 0 1.490 1.480 1.500 1.490 1.580 1,048,000 1,612,240 1.5384 97.24 96.59 97.89 97.24 103.1 16,058 100.40 -5.70%
2007-02-21 0 1.580 1.560 1.580 1.500 1.610 1,199,665 1,875,328 1.5632 103.1 101.8 103.1 97.89 105.1 18,382 102.02 6.04%
2007-02-16 0 1.490 1.450 1.490 1.410 1.490 1,564,000 2,274,800 1.4545 97.24 94.63 97.24 92.02 97.24 23,965 94.922 7.19%
2007-02-15 0 1.390 1.380 1.390 1.340 1.450 594,000 834,080 1.4042 90.71 90.06 90.71 87.45 94.63 9,102 91.639 -0.71%
2007-02-14 0 1.400 1.390 1.440 1.370 1.500 626,000 900,880 1.4391 91.37 90.71 93.98 89.41 97.89 9,592 93.919 -1.41%
2007-02-13 0 1.420 1.420 1.460 1.360 1.470 282,000 405,240 1.4370 92.67 92.67 95.28 88.76 95.93 4,321 93.783 -4.05%
2007-02-12 0 1.480 1.480 1.500 1.440 1.510 206,500 302,645 1.4656 96.59 96.59 97.89 93.98 98.55 3,164 95.647 2.78%
2007-02-09 0 1.440 1.440 1.480 1.380 1.650 2,446,250 3,734,313 1.5265 93.98 93.98 96.59 90.06 107.7 37,484 99.625 4.35%
2007-02-08 0 1.380 1.370 1.380 1.300 1.380 1,261,250 1,686,425 1.3371 90.06 89.41 90.06 84.84 90.06 19,326 87.262 1.47%
2007-02-07 0 1.360 1.360 1.380 1.340 1.440 2,362,080 3,228,791 1.3669 88.76 88.76 90.06 87.45 93.98 36,194 89.208 -5.56%
2007-02-06 0 1.440 1.370 1.440 1.350 1.460 872,500 1,208,225 1.3848 93.98 89.41 93.98 88.10 95.28 13,369 90.374 -1.37%
2007-02-05 0 1.460 1.480 1.500 1.400 1.640 3,398,750 5,249,950 1.5447 95.28 96.59 97.89 91.37 107.0 52,079 100.81 -8.18%
2007-02-02 0 1.590 1.580 1.590 1.300 1.590 110,165,830 121,699,479 1.1047 103.8 103.1 103.8 84.84 103.8 1,688,061 72.094 32.50%
2007-02-01 1 - - - - - 0 0 - 78.31 - - - - 0 - 0.00%
2007-01-31 0 1.200 1.160 1.200 1.150 1.240 962,500 1,141,750 1.1862 78.31 75.70 78.31 75.05 80.92 14,748 77.416 -3.23%
2007-01-30 0 1.240 1.180 1.240 1.190 1.250 1,150,000 1,409,900 1.2260 80.92 77.01 80.92 77.66 81.58 17,621 80.011 0.00%
2007-01-29 0 1.240 1.200 1.250 1.130 1.240 1,050,000 1,241,700 1.1826 80.92 78.31 81.58 73.75 80.92 16,089 77.177 14.81%
2007-01-26 0 5.400 5.400 5.490 5.290 5.420 334,875 1,780,943 5.3182 70.48 70.48 71.66 69.05 70.74 25,656 69.415 2.08%
2007-01-25 0 5.290 5.250 5.290 5.300 5.400 284,000 1,512,700 5.3264 69.05 68.52 69.05 69.18 70.48 21,759 69.522 -0.38%
2007-01-24 0 5.310 5.310 5.390 5.300 5.510 180,000 971,360 5.3964 69.31 69.31 70.35 69.18 71.92 13,791 70.436 -4.32%
2007-01-23 0 5.550 5.420 5.550 5.410 5.600 135,300 740,615 5.4739 72.44 70.74 72.44 70.61 73.09 10,366 71.447 0.54%
2007-01-22 0 5.520 5.440 5.530 5.400 5.620 64,000 354,140 5.5334 72.05 71.00 72.18 70.48 73.35 4,903 72.224 -1.78%
2007-01-19 0 5.620 5.560 5.630 5.500 5.700 750,000 4,231,820 5.6424 73.35 72.57 73.48 71.79 74.40 57,461 73.647 -0.53%
2007-01-18 0 5.650 5.620 5.670 5.550 5.690 230,500 1,285,415 5.5766 73.75 73.35 74.01 72.44 74.27 17,660 72.788 1.80%
2007-01-17 0 5.550 5.550 5.660 5.550 5.800 140,000 789,040 5.6360 72.44 72.44 73.88 72.44 75.70 10,726 73.563 -3.31%
2007-01-16 0 5.740 5.660 5.780 5.700 5.780 144,000 824,360 5.7247 74.92 73.88 75.44 74.40 75.44 11,032 74.721 0.70%
2007-01-15 0 5.700 5.670 5.700 5.390 5.790 957,000 5,412,080 5.6553 74.40 74.01 74.40 70.35 75.57 73,320 73.814 5.56%
2007-01-12 0 5.400 5.350 5.400 5.170 5.400 502,000 2,639,380 5.2577 70.48 69.83 70.48 67.48 70.48 38,461 68.626 3.45%
2007-01-11 0 5.220 5.150 5.220 5.100 5.290 662,300 3,436,209 5.1883 68.13 67.22 68.13 66.57 69.05 50,742 67.719 5.24%
2007-01-10 0 4.960 4.970 5.020 4.640 5.100 1,353,991 6,371,546 4.7058 64.74 64.87 65.52 60.56 66.57 103,735 61.421 7.83%
2007-01-09 0 4.600 4.590 4.600 4.500 4.650 245,000 1,125,740 4.5949 60.04 59.91 60.04 58.74 60.69 18,771 59.974 2.22%
2007-01-08 0 4.500 4.490 4.500 4.200 4.500 1,592,000 6,968,520 4.3772 58.74 58.61 58.74 54.82 58.74 121,970 57.133 7.40%
2007-01-05 0 4.190 4.100 4.200 4.070 4.200 57,750 237,358 4.1101 54.69 53.51 54.82 53.12 54.82 4,424 53.646 2.95%
2007-01-04 0 4.070 4.070 4.200 4.070 4.200 66,000 271,160 4.1085 53.12 53.12 54.82 53.12 54.82 5,057 53.625 -3.78%
2007-01-03 0 4.230 4.100 4.250 4.100 4.250 576,000 2,404,500 4.1745 55.21 53.51 55.47 53.51 55.47 44,130 54.487 2.17%
2007-01-02 0 4.140 4.000 4.140 4.140 4.140 30,000 123,400 4.1133 54.04 52.21 54.04 54.04 54.04 2,298 53.689 0.00%
2006-12-29 0 4.140 4.120 4.140 4.140 4.140 32,000 132,480 4.1400 54.04 53.78 54.04 54.04 54.04 2,452 54.037 0.00%
2006-12-28 0 4.140 3.940 4.140 4.140 4.150 22,000 91,100 4.1409 54.04 51.43 54.04 54.04 54.17 1,686 54.049 -1.66%
2006-12-27 0 4.210 4.160 4.220 4.210 4.250 56,000 237,920 4.2486 54.95 54.30 55.08 54.95 55.47 4,290 55.454 0.00%
2006-12-22 0 4.210 4.210 4.260 4.200 4.260 26,000 109,820 4.2238 54.95 54.95 55.60 54.82 55.60 1,992 55.131 0.24%
2006-12-21 0 4.200 4.050 4.200 - - 0 0 - 54.82 52.86 54.82 - - 0 - 0.00%
2006-12-20 0 4.200 4.000 4.200 3.980 4.230 1,094,250 4,539,495 4.1485 54.82 52.21 54.82 51.95 55.21 83,835 54.148 3.70%
2006-12-19 0 4.050 4.050 4.100 4.000 4.070 302,000 1,216,800 4.0291 52.86 52.86 53.51 52.21 53.12 23,138 52.590 -2.64%
2006-12-18 0 4.160 4.100 4.180 4.160 4.210 59,000 246,340 4.1753 54.30 53.51 54.56 54.30 54.95 4,520 54.497 -3.03%
2006-12-15 0 4.290 4.200 4.290 4.180 4.330 713,000 3,052,420 4.2811 55.99 54.82 55.99 54.56 56.52 54,626 55.878 -0.92%
2006-12-14 0 4.330 4.210 4.340 4.210 4.330 724,500 3,104,135 4.2845 56.52 54.95 56.65 54.95 56.52 55,507 55.923 2.85%
2006-12-13 0 4.210 4.140 4.210 4.140 4.250 379,500 1,590,570 4.1912 54.95 54.04 54.95 54.04 55.47 29,075 54.705 0.24%
2006-12-12 0 4.200 4.130 4.250 4.120 4.350 1,353,083 5,650,646 4.1761 54.82 53.91 55.47 53.78 56.78 103,666 54.508 0.48%
2006-12-11 0 4.180 4.180 4.190 4.110 4.200 464,500 1,936,565 4.1691 54.56 54.56 54.69 53.65 54.82 35,587 54.417 1.95%
2006-12-08 0 4.100 4.020 4.100 3.940 4.180 284,000 1,145,060 4.0319 53.51 52.47 53.51 51.43 54.56 21,759 52.626 5.13%
2006-12-07 0 3.900 3.650 3.950 3.700 4.100 448,025 1,730,210 3.8619 50.90 47.64 51.56 48.29 53.51 34,325 50.406 -4.88%
2006-12-06 0 4.100 4.050 4.100 4.060 4.270 172,000 709,600 4.1256 53.51 52.86 53.51 52.99 55.73 13,178 53.849 -2.15%
2006-12-05 0 4.190 4.180 4.280 4.190 4.380 522,000 2,259,140 4.3279 54.69 54.56 55.86 54.69 57.17 39,993 56.489 0.24%
2006-12-04 0 4.180 4.170 4.220 4.170 4.290 468,250 1,983,458 4.2359 54.56 54.43 55.08 54.43 55.99 35,875 55.288 -1.42%
2006-12-01 0 4.240 4.200 4.240 3.900 4.260 6,679,000 26,975,560 4.0389 55.34 54.82 55.34 50.90 55.60 511,709 52.717 10.13%
2006-11-30 1 - - - - - 0 0 - 50.25 - - - - 0 - 0.00%
2006-11-29 0 3.850 3.810 3.920 3.550 3.900 912,000 3,416,960 3.7467 50.25 49.73 51.17 46.34 50.90 69,872 48.903 6.94%
2006-11-28 0 3.600 3.580 3.630 3.600 3.660 39,375 141,854 3.6026 46.99 46.73 47.38 46.99 47.77 3,017 47.023 -1.64%
2006-11-27 0 3.660 3.600 3.660 3.540 3.690 116,000 423,080 3.6472 47.77 46.99 47.77 46.21 48.16 8,887 47.605 2.81%
2006-11-24 0 3.560 3.490 3.590 3.480 3.780 841,250 3,010,460 3.5786 46.47 45.55 46.86 45.42 49.34 64,452 46.709 2.30%
2006-11-23 0 3.480 3.450 3.490 3.450 3.490 57,750 199,210 3.4495 45.42 45.03 45.55 45.03 45.55 4,424 45.024 -1.42%
2006-11-22 0 3.530 3.150 3.530 3.200 3.550 3,110,500 10,393,400 3.3414 46.07 41.11 46.07 41.77 46.34 238,310 43.613 12.06%
2006-11-21 0 3.150 3.100 3.180 3.100 3.180 122,812 386,296 3.1454 41.11 40.46 41.51 40.46 41.51 9,409 41.055 0.00%
2006-11-20 0 3.150 3.100 3.160 2.950 3.150 347,500 1,074,200 3.0912 41.11 40.46 41.25 38.50 41.11 26,624 40.348 9.37%
2006-11-17 0 2.880 2.880 3.050 2.860 3.060 290,000 882,900 3.0445 37.59 37.59 39.81 37.33 39.94 22,218 39.738 -5.57%
2006-11-16 0 3.050 3.050 3.090 2.980 3.200 164,250 493,560 3.0049 39.81 39.81 40.33 38.90 41.77 12,584 39.221 1.67%
2006-11-15 0 3.000 2.870 3.020 2.940 3.100 438,000 1,328,640 3.0334 39.16 37.46 39.42 38.37 40.46 33,557 39.593 -1.64%
2006-11-14 0 3.050 3.050 3.090 2.900 3.090 598,050 1,767,648 2.9557 39.81 39.81 40.33 37.85 40.33 45,819 38.579 6.27%
2006-11-13 0 2.870 2.830 2.870 2.800 3.000 487,800 1,392,505 2.8547 37.46 36.94 37.46 36.55 39.16 37,373 37.260 2.50%
2006-11-10 0 2.800 2.650 2.800 2.500 2.800 248,250 664,130 2.6752 36.55 34.59 36.55 32.63 36.55 19,020 34.918 12.00%
2006-11-09 0 2.500 2.310 2.500 2.400 2.500 96,500 230,250 2.3860 32.63 30.15 32.63 31.33 32.63 7,393 31.143 13.64%
2006-11-08 0 2.200 2.170 2.200 2.100 2.200 126,100 271,591 2.1538 28.72 28.32 28.72 27.41 28.72 9,661 28.112 7.84%
2006-11-07 0 2.040 2.040 2.150 2.040 2.050 51,000 104,000 2.0392 26.63 26.63 28.06 26.63 26.76 3,907 26.617 -7.27%
2006-11-06 0 2.200 2.200 2.280 2.030 2.150 205,500 427,330 2.0795 28.72 28.72 29.76 26.50 28.06 15,744 27.142 5.77%
2006-11-03 0 2.080 2.010 2.100 2.040 2.080 57,750 118,490 2.0518 27.15 26.24 27.41 26.63 27.15 4,424 26.780 3.48%
2006-11-02 0 2.010 2.000 2.050 2.000 2.010 128,000 256,100 2.0008 26.24 26.10 26.76 26.10 26.24 9,807 26.115 0.50%
2006-11-01 0 2.000 2.000 2.060 2.000 2.000 38,000 76,000 2.0000 26.10 26.10 26.89 26.10 26.10 2,911 26.105 0.00%
2006-10-31 0 2.000 2.000 2.100 2.000 2.010 192,000 384,500 2.0026 26.10 26.10 27.41 26.10 26.24 14,710 26.139 0.00%
2006-10-27 0 2.000 2.000 2.020 2.000 2.000 12,100 24,196 1.9997 26.10 26.10 26.37 26.10 26.10 927 26.100 0.00%
2006-10-26 0 2.000 2.000 2.020 2.000 2.010 466,000 892,100 1.9144 26.10 26.10 26.37 26.10 26.24 35,702 24.987 0.00%
2006-10-25 0 2.000 2.000 2.040 1.910 2.000 273,000 543,680 1.9915 26.10 26.10 26.63 24.93 26.10 20,916 25.994 5.26%
2006-10-24 0 1.900 1.900 1.950 1.700 1.900 22,500 42,225 1.8767 24.80 24.80 25.45 22.19 24.80 1,724 24.495 0.00%
2006-10-23 0 1.900 1.840 1.920 1.900 1.900 27,750 52,585 1.8950 24.80 24.02 25.06 24.80 24.80 2,126 24.734 -1.04%
2006-10-20 0 1.920 1.820 1.980 - - 0 0 - 25.06 23.76 25.84 - - 0 - 0.00%
2006-10-19 0 1.920 1.900 1.990 - - 0 0 - 25.06 24.80 25.97 - - 0 - 0.00%
2006-10-18 0 1.920 1.920 2.000 1.900 2.000 49,750 97,873 1.9673 25.06 25.06 26.10 24.80 26.10 3,812 25.678 -4.00%
2006-10-17 0 2.000 1.820 2.020 2.000 2.000 9,750 19,150 1.9641 26.10 23.76 26.37 26.10 26.10 747 25.636 0.00%
2006-10-16 0 2.000 1.860 2.030 1.900 2.000 94,250 182,855 1.9401 26.10 24.28 26.50 24.80 26.10 7,221 25.323 0.00%
2006-10-13 0 2.000 1.930 2.000 - - 0 0 - 26.10 25.19 26.10 - - 0 - 0.00%
2006-10-12 0 2.000 1.920 2.000 2.000 2.000 66,000 132,000 2.0000 26.10 25.06 26.10 26.10 26.10 5,057 26.105 -0.99%
2006-10-11 0 2.020 1.980 2.060 1.980 2.020 147,900 295,606 1.9987 26.37 25.84 26.89 25.84 26.37 11,331 26.088 2.54%
2006-10-10 0 1.970 - 1.980 1.970 1.970 10,500 20,650 1.9667 25.71 - 25.84 25.71 25.71 804 25.670 -0.51%
2006-10-09 0 1.980 - 1.980 1.940 1.980 48,000 94,180 1.9621 25.84 - 25.84 25.32 25.84 3,677 25.610 1.54%
2006-10-06 0 1.950 1.900 1.980 1.950 1.950 41,650 81,152 1.9484 25.45 24.80 25.84 25.45 25.45 3,191 25.432 -1.52%
2006-10-05 0 1.980 1.960 1.980 - - 1,500 2,700 1.8000 25.84 25.58 25.84 - - 115 23.494 -0.50%
2006-10-04 0 1.990 1.900 2.000 1.900 1.990 67,000 131,710 1.9658 25.97 24.80 26.10 24.80 25.97 5,133 25.659 4.19%
2006-10-03 0 1.910 - 2.000 - - 0 0 - 24.93 - 26.10 - - 0 - 0.00%
2006-09-29 0 1.910 - 1.910 - - 0 0 - 24.93 - 24.93 - - 0 - -1.04%
2006-09-28 0 1.930 - 1.930 1.840 1.940 228,000 427,320 1.8742 25.19 - 25.19 24.02 25.32 17,468 24.463 4.89%
2006-09-27 0 1.840 1.800 1.840 1.840 1.850 41,250 76,050 1.8436 24.02 23.49 24.02 24.02 24.15 3,160 24.064 -2.13%
2006-09-26 0 1.880 1.820 1.900 1.790 1.900 334,000 627,500 1.8787 24.54 23.76 24.80 23.36 24.80 25,589 24.522 -1.05%
2006-09-25 0 1.900 1.820 1.900 1.900 1.900 30,750 58,395 1.8990 24.80 23.76 24.80 24.80 24.80 2,356 24.787 -4.52%
2006-09-22 0 1.990 1.900 1.990 1.900 2.000 122,000 241,640 1.9807 25.97 24.80 25.97 24.80 26.10 9,347 25.852 -0.50%
2006-09-21 0 2.000 - 2.000 - - 1,500 2,400 1.6000 26.10 - 26.10 - - 115 20.884 -2.44%
2006-09-20 0 2.050 - 2.050 2.050 2.050 8,000 16,400 2.0500 26.76 - 26.76 26.76 26.76 613 26.757 0.00%
2006-09-19 1 - - - - - 0 0 - 26.76 - - - - 0 - 0.00%
2006-09-18 0 2.050 - 2.090 2.050 2.060 18,600 38,174 2.0524 26.76 - 27.28 26.76 26.89 1,425 26.788 0.49%
2006-09-15 0 2.040 2.000 2.090 2.040 2.050 21,500 43,945 2.0440 26.63 26.10 27.28 26.63 26.76 1,647 26.678 -2.86%
2006-09-14 0 2.100 2.060 2.100 2.000 2.200 122,650 256,360 2.0902 27.41 26.89 27.41 26.10 28.72 9,397 27.282 0.96%
2006-09-13 0 2.080 2.050 2.080 2.050 2.090 213,000 439,820 2.0649 27.15 26.76 27.15 26.76 27.28 16,319 26.952 -0.48%
2006-09-12 0 2.090 2.050 2.100 2.010 2.100 282,500 588,660 2.0838 27.28 26.76 27.41 26.24 27.41 21,644 27.198 3.47%
2006-09-11 0 2.020 2.020 2.080 2.010 2.100 36,000 74,020 2.0561 26.37 26.37 27.15 26.24 27.41 2,758 26.837 0.50%
2006-09-08 0 2.010 2.010 2.060 1.850 2.070 292,000 578,080 1.9797 26.24 26.24 26.89 24.15 27.02 22,371 25.840 6.91%
2006-09-07 0 1.880 1.770 1.900 1.750 1.880 248,250 445,695 1.7953 24.54 23.10 24.80 22.84 24.54 19,020 23.434 7.43%
2006-09-06 0 1.750 1.740 1.850 1.670 1.750 181,500 310,490 1.7107 22.84 22.71 24.15 21.80 22.84 13,906 22.329 6.71%
2006-09-05 0 1.640 1.600 1.680 1.640 1.650 190,000 311,800 1.6411 21.41 20.88 21.93 21.41 21.54 14,557 21.420 5.13%
2006-09-04 0 1.560 1.560 1.680 1.550 1.640 591,750 935,895 1.5816 20.36 20.36 21.93 20.23 21.41 45,337 20.643 4.00%
2006-09-01 0 1.500 1.480 1.640 1.420 1.500 250,000 363,850 1.4554 19.58 19.32 21.41 18.53 19.58 19,154 18.996 8.70%
2006-08-31 0 1.380 1.360 1.420 1.380 1.380 25,000 34,200 1.3680 18.01 17.75 18.53 18.01 18.01 1,915 17.856 -2.13%
2006-08-30 0 1.410 1.350 1.420 1.400 1.410 180,000 253,000 1.4056 18.40 17.62 18.53 18.27 18.40 13,791 18.346 0.71%
2006-08-29 0 1.400 1.220 1.410 1.390 1.400 100,000 139,400 1.3940 18.27 15.92 18.40 18.14 18.27 7,661 18.195 0.72%
2006-08-28 0 1.390 1.360 1.400 1.380 1.390 112,500 155,300 1.3804 18.14 17.75 18.27 18.01 18.14 8,619 18.018 1.46%
2006-08-25 0 1.370 1.350 1.370 - - 1,500 1,965 1.3100 17.88 17.62 17.88 - - 115 17.099 -0.72%
2006-08-24 0 1.380 1.330 1.400 1.330 1.380 40,000 54,200 1.3550 18.01 17.36 18.27 17.36 18.01 3,065 17.686 2.99%
2006-08-23 0 1.340 1.260 1.380 1.340 1.340 41,763 55,892 1.3383 17.49 16.45 18.01 17.49 17.49 3,200 17.468 -0.74%
2006-08-22 0 1.350 1.330 1.380 1.340 1.350 120,000 161,200 1.3433 17.62 17.36 18.01 17.49 17.62 9,194 17.534 0.00%
2006-08-21 0 1.350 1.210 1.370 1.350 1.350 108,750 147,900 1.3600 17.62 15.79 17.88 17.62 17.62 8,332 17.751 -2.17%
2006-08-18 0 1.380 1.310 1.390 1.330 1.380 220,000 296,400 1.3473 18.01 17.10 18.14 17.36 18.01 16,855 17.585 9.52%
2006-08-17 0 1.260 1.260 1.370 1.260 1.260 40,000 50,400 1.2600 16.45 16.45 17.88 16.45 16.45 3,065 16.446 -4.55%
2006-08-16 0 1.320 1.240 1.320 1.260 1.350 261,250 339,475 1.2994 17.23 16.18 17.23 16.45 17.62 20,016 16.961 -2.22%
2006-08-15 0 1.350 1.350 1.380 - - 0 0 - 17.62 17.62 18.01 - - 0 - 0.00%
2006-08-14 0 1.350 1.210 1.350 - - 0 0 - 17.62 15.79 17.62 - - 0 - 0.00%
2006-08-11 0 1.350 1.280 1.350 1.300 1.380 320,000 432,600 1.3519 17.62 16.71 17.62 16.97 18.01 24,517 17.645 0.75%
2006-08-10 0 1.340 1.300 1.380 1.300 1.350 506,250 676,450 1.3362 17.49 16.97 18.01 16.97 17.62 38,786 17.441 -0.74%
2006-08-09 0 1.350 1.350 1.390 1.300 1.430 140,000 187,200 1.3371 17.62 17.62 18.14 16.97 18.66 10,726 17.453 0.00%
2006-08-08 0 1.350 1.220 1.420 1.350 1.420 237,000 332,640 1.4035 17.62 15.92 18.53 17.62 18.53 18,158 18.320 -4.93%
2006-08-07 0 1.420 1.370 1.420 1.400 1.420 140,000 198,400 1.4171 18.53 17.88 18.53 18.27 18.53 10,726 18.497 2.90%
2006-08-04 0 1.380 1.270 1.380 1.250 1.420 169,375 227,588 1.3437 18.01 16.58 18.01 16.32 18.53 12,977 17.538 -1.43%
2006-08-03 0 1.400 1.370 1.440 1.350 1.420 205,000 286,350 1.3968 18.27 17.88 18.80 17.62 18.53 15,706 18.232 3.70%
2006-08-02 0 1.350 1.250 1.350 1.300 1.350 120,000 159,000 1.3250 17.62 16.32 17.62 16.97 17.62 9,194 17.294 13.45%
2006-08-01 0 1.190 1.160 1.250 1.170 1.190 182,100 214,112 1.1758 15.53 15.14 16.32 15.27 15.53 13,952 15.347 2.59%
2006-07-31 0 1.160 1.070 1.190 1.160 1.190 41,000 48,040 1.1717 15.14 13.97 15.53 15.14 15.53 3,141 15.294 -2.52%
2006-07-28 0 1.190 - 1.200 1.180 1.190 266,000 314,300 1.1816 15.53 - 15.66 15.40 15.53 20,379 15.422 0.85%
2006-07-27 0 1.180 1.020 1.180 - - 0 0 - 15.40 13.31 15.40 - - 0 - 0.00%
2006-07-26 0 1.180 - 1.180 - - 0 0 - 15.40 - 15.40 - - 0 - -0.84%
2006-07-25 0 1.190 - 1.290 1.200 1.200 53,750 63,125 1.1744 15.53 - 16.84 15.66 15.66 4,118 15.329 -0.83%
2006-07-24 0 1.200 - 1.200 1.200 1.210 80,000 96,400 1.2050 15.66 - 15.66 15.66 15.79 6,129 15.728 -1.64%
2006-07-21 0 1.220 - 1.220 1.230 1.230 20,000 24,600 1.2300 15.92 - 15.92 16.05 16.05 1,532 16.054 0.00%
2006-07-20 0 1.220 - 1.240 1.220 1.220 40,000 48,800 1.2200 15.92 - 16.18 15.92 15.92 3,065 15.924 -3.94%
2006-07-19 0 1.270 - 1.290 - - 0 0 - 16.58 - 16.84 - - 0 - 0.00%
2006-07-18 0 1.270 1.270 1.280 1.190 1.200 66,910 79,401 1.1867 16.58 16.58 16.71 15.53 15.66 5,126 15.489 4.10%
2006-07-17 0 1.220 1.100 1.200 1.280 1.280 20,000 25,600 1.2800 15.92 14.36 15.66 16.71 16.71 1,532 16.707 0.00%
2006-07-14 0 1.220 1.100 1.300 - - 0 0 - 15.92 14.36 16.97 - - 0 - 0.00%
2006-07-13 0 1.220 1.180 1.250 1.220 1.230 40,000 49,000 1.2250 15.92 15.40 16.32 15.92 16.05 3,065 15.989 0.00%
2006-07-12 0 1.220 1.140 1.260 1.200 1.230 260,000 318,600 1.2254 15.92 14.88 16.45 15.66 16.05 19,920 15.994 0.00%
2006-07-11 0 1.220 1.000 1.270 1.220 1.220 80,000 97,600 1.2200 15.92 13.05 16.58 15.92 15.92 6,129 15.924 -6.15%
2006-07-10 0 1.300 1.200 1.430 - - 0 0 - 16.97 15.66 18.66 - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 16.97 - - - - 0 - 0.00%
2006-07-06 0 1.300 1.200 1.300 1.350 1.350 20,000 27,000 1.3500 16.97 15.66 16.97 17.62 17.62 1,532 17.621 -4.41%
2006-07-05 0 1.360 1.230 1.360 1.330 1.360 60,000 81,000 1.3500 17.75 16.05 17.75 17.36 17.75 4,597 17.621 1.49%
2006-07-04 0 1.340 1.200 1.340 1.200 1.340 152,500 187,750 1.2311 17.49 15.66 17.49 15.66 17.49 11,684 16.069 -0.74%
2006-07-03 0 1.350 1.210 1.350 1.360 1.360 21,250 28,700 1.3506 17.62 15.79 17.62 17.75 17.75 1,628 17.628 -0.74%
2006-06-30 0 1.360 1.250 1.360 1.300 1.360 60,000 79,200 1.3200 17.75 16.32 17.75 16.97 17.75 4,597 17.229 0.00%
2006-06-29 0 1.360 1.250 1.360 1.360 1.360 20,000 27,200 1.3600 17.75 16.32 17.75 17.75 17.75 1,532 17.751 -0.73%
2006-06-28 0 1.370 1.210 1.390 - - 60,000 84,000 1.4000 17.88 15.79 18.14 - - 4,597 18.273 0.00%
2006-06-27 0 1.370 1.200 1.380 1.300 1.370 113,293 149,954 1.3236 17.88 15.66 18.01 16.97 17.88 8,680 17.276 14.17%
2006-06-26 0 1.200 1.100 1.380 1.200 1.200 76,000 94,480 1.2432 15.66 14.36 18.01 15.66 15.66 5,823 16.226 -14.29%
2006-06-23 0 1.400 1.300 1.400 1.350 1.400 53,300 72,210 1.3548 18.27 16.97 18.27 17.62 18.27 4,084 17.683 -2.78%
2006-06-22 0 1.440 - 1.450 1.360 1.440 426,312 593,598 1.3924 18.80 - 18.93 17.75 18.80 32,662 18.174 2.86%
2006-06-21 0 1.400 - 1.410 1.360 1.400 100,000 138,000 1.3800 18.27 - 18.40 17.75 18.27 7,661 18.012 -0.71%
2006-06-20 0 1.410 1.330 1.410 1.330 1.420 375,000 514,600 1.3723 18.40 17.36 18.40 17.36 18.53 28,730 17.911 2.17%
2006-06-19 0 1.380 1.350 1.400 1.360 1.400 150,250 205,925 1.3705 18.01 17.62 18.27 17.75 18.27 11,511 17.889 -4.17%
2006-06-16 0 1.440 1.390 1.450 1.350 1.440 784,150 1,099,878 1.4026 18.80 18.14 18.93 17.62 18.80 60,077 18.308 4.35%
2006-06-15 0 1.380 - 1.380 1.340 1.380 181,750 249,388 1.3721 18.01 - 18.01 17.49 18.01 13,925 17.910 7.81%
2006-06-14 0 1.280 - 1.280 1.280 1.280 244,500 312,383 1.2776 16.71 - 16.71 16.71 16.71 18,732 16.676 -3.03%
2006-06-13 0 1.320 1.200 1.340 1.300 1.350 170,000 220,450 1.2968 17.23 15.66 17.49 16.97 17.62 13,024 16.926 -7.69%
2006-06-12 0 1.430 - 1.430 1.430 1.530 215,250 315,950 1.4678 18.66 - 18.66 18.66 19.97 16,491 19.159 -0.69%
2006-06-09 0 1.440 1.360 1.440 1.300 1.450 180,000 250,800 1.3933 18.80 17.75 18.80 16.97 18.93 13,791 18.186 -7.10%
2006-06-08 0 1.550 1.350 1.550 1.450 1.560 320,000 476,000 1.4875 20.23 17.62 20.23 18.93 20.36 24,517 19.415 9.93%
2006-06-07 0 1.410 1.400 1.470 1.410 1.600 122,375 177,854 1.4534 18.40 18.27 19.19 18.40 20.88 9,376 18.970 -2.76%
2006-06-06 0 1.450 - 1.460 1.450 1.460 183,100 272,230 1.4868 18.93 - 19.06 18.93 19.06 14,028 19.406 -2.68%
2006-06-05 0 1.490 1.430 1.490 1.420 1.520 1,321,000 1,941,180 1.4695 19.45 18.66 19.45 18.53 19.84 101,208 19.180 8.76%
2006-06-02 0 1.370 1.270 1.390 1.370 1.370 53,310 67,372 1.2638 17.88 16.58 18.14 17.88 17.88 4,084 16.495 -1.44%
2006-06-01 0 1.390 1.310 1.390 1.250 1.400 534,750 716,550 1.3400 18.14 17.10 18.14 16.32 18.27 40,970 17.490 10.32%
2006-05-30 0 1.260 1.260 1.360 1.250 1.390 190,000 246,350 1.2966 16.45 16.45 17.75 16.32 18.14 14,557 16.923 -6.67%
2006-05-29 0 1.350 1.320 1.390 1.230 1.380 896,000 1,101,880 1.2298 17.62 17.23 18.14 16.05 18.01 68,647 16.051 8.87%
2006-05-26 0 1.240 1.160 1.240 1.150 1.240 270,000 325,600 1.2059 16.18 15.14 16.18 15.01 16.18 20,686 15.740 11.71%
2006-05-25 0 1.110 1.110 1.250 1.110 1.110 72,500 80,375 1.1086 14.49 14.49 16.32 14.49 14.49 5,555 14.470 -1.77%
2006-05-24 0 1.130 1.130 1.150 1.040 1.250 1,230,000 1,439,013 1.1699 14.75 14.75 15.01 13.57 16.32 94,236 15.270 10.78%
2006-05-23 0 1.020 1.010 1.060 0.940 1.020 2,619,196 2,609,878 0.9964 13.31 13.18 13.84 12.27 13.31 200,669 13.006 8.51%
2006-05-22 0 0.940 0.870 0.960 0.840 0.940 345,000 308,300 0.8936 12.27 11.36 12.53 10.96 12.27 26,432 11.664 10.59%
2006-05-19 0 0.850 0.800 0.920 - - 1,400 1,092 0.7800 11.09 10.44 12.01 - - 107 10.181 0.00%
2006-05-18 0 0.850 0.840 0.900 0.840 0.900 1,362,126 1,162,421 0.8534 11.09 10.96 11.75 10.96 11.75 104,359 11.139 -7.61%
2006-05-17 0 0.460 0.440 0.460 0.400 0.465 1,340,711 593,424 0.4426 12.01 11.49 12.01 10.44 12.14 51,359 11.554 15.00%
2006-05-16 0 0.400 0.400 0.420 0.400 0.440 684,322 290,356 0.4243 10.44 10.44 10.96 10.44 11.49 26,215 11.076 -3.61%
2006-05-15 0 0.415 0.400 0.415 0.400 0.430 353,248 143,408 0.4060 10.83 10.44 10.83 10.44 11.23 13,532 10.598 -3.49%
2006-05-12 0 0.430 0.410 0.460 0.400 0.465 2,255,000 953,500 0.4228 11.23 10.70 12.01 10.44 12.14 86,383 11.038 -6.52%
2006-05-11 0 0.460 0.445 0.465 0.450 0.465 788,000 359,225 0.4559 12.01 11.62 12.14 11.75 12.14 30,186 11.900 -2.13%
2006-05-10 0 0.470 0.470 0.475 0.450 0.470 803,200 373,592 0.4651 12.27 12.27 12.40 11.75 12.27 30,768 12.142 0.00%
2006-05-09 0 0.470 0.470 0.475 0.440 0.470 1,296,000 590,280 0.4555 12.27 12.27 12.40 11.49 12.27 49,646 11.890 0.00%
2006-05-08 0 0.470 0.450 0.470 0.430 0.470 946,800 423,423 0.4472 12.27 11.75 12.27 11.23 12.27 36,269 11.674 6.82%
2006-05-04 0 0.440 0.435 0.440 0.395 0.465 5,570,500 2,443,530 0.4387 11.49 11.36 11.49 10.31 12.14 213,391 11.451 14.29%
2006-05-03 0 0.385 0.360 0.385 0.355 0.430 1,548,200 608,454 0.3930 10.05 9.398 10.05 9.267 11.23 59,307 10.259 -10.47%
2006-05-02 0 0.430 0.410 0.435 0.350 0.440 3,304,500 1,378,308 0.4171 11.23 10.70 11.36 9.137 11.49 126,586 10.888 13.16%
2006-04-28 0 0.380 0.380 0.395 0.270 0.380 3,035,000 983,650 0.3241 9.920 9.920 10.31 7.048 9.920 116,263 8.4606 33.33%
2006-04-27 0 0.285 0.285 0.320 0.255 0.325 2,698,500 780,840 0.2894 7.440 7.440 8.354 6.657 8.484 103,372 7.5537 -9.52%
2006-04-26 0 0.315 0.285 0.315 0.250 0.320 3,545,000 1,039,700 0.2933 8.223 7.440 8.223 6.526 8.354 135,799 7.6562 10.53%
2006-04-25 0 0.285 0.285 0.290 0.225 0.285 3,588,750 927,261 0.2584 7.440 7.440 7.570 5.874 7.440 137,475 6.7449 35.71%
2006-04-24 0 0.210 0.208 0.225 0.176 0.240 2,965,501 630,718 0.2127 5.482 5.430 5.874 4.594 6.265 113,600 5.5521 28.83%
2006-04-21 0 0.163 0.163 0.198 0.152 0.188 1,770,000 298,390 0.1686 4.255 4.255 5.169 3.968 4.908 67,804 4.4008 3.16%
2006-04-20 0 0.158 0.152 0.153 0.150 0.158 1,595,000 244,600 0.1534 4.125 3.968 3.994 3.916 4.125 61,100 4.0033 23.44%
2006-04-19 0 0.128 0.128 0.146 0.128 0.148 1,520,000 216,200 0.1422 3.341 3.341 3.811 3.341 3.863 58,227 3.7131 -1.54%
2006-04-18 0 0.130 0.110 0.130 0.103 0.138 620,000 75,050 0.1210 3.394 2.872 3.394 2.689 3.602 23,751 3.1599 22.64%
2006-04-13 0 0.106 0.106 0.108 0.090 0.106 919,000 87,555 0.0953 2.767 2.767 2.819 2.349 2.767 35,204 2.4870 19.10%
2006-04-12 0 0.089 0.080 0.108 0.086 0.090 129,500 11,265 0.0870 2.323 2.088 2.819 2.245 2.349 4,961 2.2708 7.23%
2006-04-11 0 0.083 0.083 0.107 0.082 0.083 627,000 51,320 0.0819 2.167 2.167 2.793 2.141 2.167 24,019 2.1367 2.47%
2006-04-10 0 0.081 0.081 0.100 0.080 0.080 17,800 1,346 0.0756 2.114 2.114 2.610 2.088 2.088 682 1.9740 -3.57%
2006-04-07 0 0.084 0.084 0.090 0.083 0.086 1,125,500 95,773 0.0851 2.193 2.193 2.349 2.167 2.245 43,115 2.2213 2.44%
2006-04-06 0 0.082 0.081 0.110 0.078 0.082 366,440 29,576 0.0807 2.141 2.114 2.872 2.036 2.141 14,037 2.1070 0.00%
2006-04-04 0 0.082 0.082 0.090 0.082 0.100 1,014,500 94,993 0.0936 2.141 2.141 2.349 2.141 2.610 38,863 2.4443 0.00%
2006-04-03 0 0.082 0.082 - 0.063 0.083 931,250 72,625 0.0780 2.141 2.141 - 1.645 2.167 35,674 2.0358 17.14%
2006-03-31 0 0.070 0.060 0.075 0.070 0.070 200,000 14,000 0.0700 1.827 1.566 1.958 1.827 1.827 7,661 1.8273 0.00%
2006-03-30 0 0.070 0.060 0.075 - - 0 0 - 1.827 1.566 1.958 - - 0 - 0.00%
2006-03-29 0 0.070 0.070 0.075 0.060 0.070 2,840,000 197,900 0.0697 1.827 1.827 1.958 1.566 1.827 108,793 1.8191 0.00%
2006-03-28 0 0.070 - 0.070 - - 0 0 - 1.827 - 1.827 - - 0 - -2.78%
2006-03-27 0 0.072 0.055 0.072 - - 0 0 - 1.880 1.436 1.880 - - 0 - 0.00%
2006-03-24 0 0.072 0.055 0.075 0.072 0.072 195,000 14,005 0.0718 1.880 1.436 1.958 1.880 1.880 7,470 1.8749 0.00%
2006-03-23 0 0.072 0.072 0.075 0.071 0.072 3,430,000 245,260 0.0715 1.880 1.880 1.958 1.853 1.880 131,394 1.8666 0.00%
2006-03-22 0 0.072 0.068 0.072 0.070 0.072 2,340,000 166,480 0.0711 1.880 1.775 1.880 1.827 1.880 89,639 1.8572 0.00%
2006-03-21 0 0.072 0.065 0.074 0.070 0.072 4,950,000 351,960 0.0711 1.880 1.697 1.932 1.827 1.880 189,621 1.8561 10.77%
2006-03-20 0 0.065 0.065 0.074 0.065 0.074 500,000 36,100 0.0722 1.697 1.697 1.932 1.697 1.932 19,154 1.8848 -12.16%
2006-03-17 0 0.074 0.065 0.074 0.060 0.074 1,650,300 119,787 0.0726 1.932 1.697 1.932 1.566 1.932 63,218 1.8948 4.23%
2006-03-16 0 0.071 0.056 0.075 0.060 0.071 885,509 58,475 0.0660 1.853 1.462 1.958 1.566 1.853 33,921 1.7238 0.00%
2006-03-15 0 0.071 0.061 0.071 0.061 0.075 1,000,000 65,660 0.0657 1.853 1.592 1.853 1.592 1.958 38,307 1.7140 -5.33%
2006-03-14 0 0.075 0.061 0.075 0.070 0.075 1,802,500 129,758 0.0720 1.958 1.592 1.958 1.827 1.958 69,049 1.8792 7.14%
2006-03-13 0 0.070 0.055 0.075 0.065 0.070 1,167,500 79,278 0.0679 1.827 1.436 1.958 1.697 1.827 44,724 1.7726 4.48%
2006-03-10 0 0.067 0.067 0.068 0.050 0.065 990,000 64,200 0.0648 1.749 1.749 1.775 1.305 1.697 37,924 1.6929 3.08%
2006-03-09 0 0.065 0.048 0.065 - - 0 0 - 1.697 1.253 1.697 - - 0 - -4.41%
2006-03-08 0 0.068 0.067 0.068 0.060 0.068 990,000 61,100 0.0617 1.775 1.749 1.775 1.566 1.775 37,924 1.6111 23.64%
2006-03-07 0 0.055 0.050 0.057 0.047 0.065 150,000 8,310 0.0554 1.436 1.305 1.488 1.227 1.697 5,746 1.4462 -16.67%
2006-03-06 0 0.066 0.066 0.067 0.060 0.060 235,500 14,053 0.0597 1.723 1.723 1.749 1.566 1.566 9,021 1.5577 -16.46%
2006-03-03 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2006-02-24 0 0.079 0.077 0.079 0.070 0.081 2,258,000 172,326 0.0763 2.062 2.010 2.062 1.827 2.114 86,498 1.9923 16.18%
2006-02-23 0 0.068 0.062 0.078 0.063 0.070 1,070,500 68,908 0.0644 1.775 1.618 2.036 1.645 1.827 41,008 1.6804 9.68%
2006-02-22 0 0.062 0.052 0.064 0.057 0.062 900,000 53,580 0.0595 1.618 1.357 1.671 1.488 1.618 34,477 1.5541 3.33%
2006-02-21 0 0.060 0.050 0.066 0.055 0.060 100,000 5,750 0.0575 1.566 1.305 1.723 1.436 1.566 3,831 1.5010 9.09%
2006-02-20 0 0.055 0.035 0.068 - - 110,000 6,550 0.0595 1.436 0.914 1.775 - - 4,214 1.5544 0.00%
2006-02-17 0 0.055 0.050 0.068 - - 0 0 - 1.436 1.305 1.775 - - 0 - 0.00%
2006-02-16 0 0.055 0.050 0.068 - - 0 0 - 1.436 1.305 1.775 - - 0 - 0.00%
2006-02-15 0 0.055 0.036 - - - 0 0 - 1.436 0.940 - - - 0 - 0.00%
2006-02-14 0 0.055 0.055 0.068 0.051 0.051 10,000 510 0.0510 1.436 1.436 1.775 1.331 1.331 383 1.3313 7.84%
2006-02-13 0 0.051 0.051 0.060 0.051 0.051 12,500 623 0.0498 1.331 1.331 1.566 1.331 1.331 479 1.3011 2.00%
2006-02-10 0 0.050 0.050 0.065 0.040 0.040 18,500 698 0.0377 1.305 1.305 1.697 1.044 1.044 709 0.9849 16.28%
2006-02-09 0 0.043 0.043 - 0.043 0.043 85,000 3,615 0.0425 1.123 1.123 - 1.123 1.123 3,256 1.1102 10.26%
2006-02-08 0 0.039 0.039 - - - 0 0 - 1.018 1.018 - - - 0 - 2.63%
2006-02-07 0 0.038 0.038 - - - 0 0 - 0.992 0.992 - - - 0 - 15.15%
2006-02-06 0 0.033 0.028 - - - 0 0 - 0.861 0.731 - - - 0 - 0.00%
2006-02-03 0 0.033 0.028 - - - 0 0 - 0.861 0.731 - - - 0 - 0.00%
2006-02-02 0 0.033 0.033 - - - 0 0 - 0.861 0.861 - - - 0 - 0.00%
2006-02-01 0 0.033 0.033 - - - 0 0 - 0.861 0.861 - - - 0 - 3.12%
2006-01-27 0 0.032 0.042 - - - 0 0 - 0.835 1.096 - - - 0 - 0.00%
2006-01-26 0 0.032 0.028 - - - 0 0 - 0.835 0.731 - - - 0 - 0.00%
2006-01-25 0 0.032 0.028 - - - 0 0 - 0.835 0.731 - - - 0 - 0.00%
2006-01-24 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-23 0 0.032 0.032 - 0.032 0.032 30,000 960 0.0320 0.835 0.835 - 0.835 0.835 1,149 0.8354 0.00%
2006-01-20 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-19 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-18 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-17 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-16 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-13 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-12 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-11 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-10 0 0.032 0.030 - - - 0 0 - 0.835 0.783 - - - 0 - 0.00%
2006-01-09 0 0.032 0.032 - 0.032 0.032 15,000 455 0.0303 0.835 0.835 - 0.835 0.835 575 0.7918 0.00%
2006-01-06 0 0.032 0.032 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
2006-01-05 0 0.032 0.032 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
2006-01-04 0 0.032 0.031 - - - 0 0 - 0.835 0.809 - - - 0 - 0.00%
2006-01-03 0 0.032 0.031 - - - 0 0 - 0.835 0.809 - - - 0 - 0.00%
2005-12-30 0 0.032 0.032 0.290 0.032 0.032 15,000 455 0.0303 0.835 0.835 7.570 0.835 0.835 575 0.7918 -8.57%
2005-12-29 0 0.035 0.031 0.040 - - 0 0 - 0.914 0.809 1.044 - - 0 - 0.00%
2005-12-28 0 0.035 0.030 0.290 - - 0 0 - 0.914 0.783 7.570 - - 0 - 0.00%
2005-12-23 0 0.035 0.030 0.290 - - 0 0 - 0.914 0.783 7.570 - - 0 - 0.00%
2005-12-22 0 0.035 0.035 0.290 - - 0 0 - 0.914 0.914 7.570 - - 0 - 0.00%
2005-12-21 0 0.035 0.035 0.066 0.035 0.035 175,000 6,100 0.0349 0.914 0.914 1.723 0.914 0.914 6,704 0.9099 -7.89%
2005-12-20 0 0.038 0.037 0.060 0.038 0.038 80,000 3,040 0.0380 0.992 0.966 1.566 0.992 0.992 3,065 0.9920 2.70%
2005-12-19 0 0.037 0.037 0.060 0.037 0.037 10,000 370 0.0370 0.966 0.966 1.566 0.966 0.966 383 0.9659 0.00%
2005-12-16 0 0.037 0.037 0.070 0.037 0.037 25,000 890 0.0356 0.966 0.966 1.827 0.966 0.966 958 0.9293 -2.63%
2005-12-15 0 0.038 0.037 0.050 - - 0 0 - 0.992 0.966 1.305 - - 0 - 0.00%
2005-12-14 0 0.038 0.035 0.060 - - 0 0 - 0.992 0.914 1.566 - - 0 - 0.00%
2005-12-13 0 0.038 0.035 0.290 - - 0 0 - 0.992 0.914 7.570 - - 0 - 0.00%
2005-12-12 0 0.038 0.038 - 0.037 0.037 15,000 520 0.0347 0.992 0.992 - 0.966 0.966 575 0.9050 -9.52%
2005-12-09 0 0.042 0.037 0.060 - - 0 0 - 1.096 0.966 1.566 - - 0 - 0.00%
2005-12-08 0 0.042 0.037 - - - 0 0 - 1.096 0.966 - - - 0 - 0.00%
2005-12-07 0 0.042 0.036 0.060 - - 0 0 - 1.096 0.940 1.566 - - 0 - 0.00%
2005-12-06 0 0.042 0.036 - - - 0 0 - 1.096 0.940 - - - 0 - 0.00%
2005-12-05 0 0.042 0.037 - - - 0 0 - 1.096 0.966 - - - 0 - 0.00%
2005-12-02 0 0.042 0.037 0.066 - - 0 0 - 1.096 0.966 1.723 - - 0 - 0.00%
2005-12-01 0 0.042 0.042 0.066 - - 0 0 - 1.096 1.096 1.723 - - 0 - 2.44%
2005-11-30 0 0.041 0.041 0.069 - - 0 0 - 1.070 1.070 1.801 - - 0 - 0.00%
2005-11-29 0 0.041 0.041 0.069 - - 0 0 - 1.070 1.070 1.801 - - 0 - 2.50%
2005-11-28 0 0.040 0.040 - 0.040 0.040 50,000 2,000 0.0400 1.044 1.044 - 1.044 1.044 1,915 1.0442 0.00%
2005-11-25 0 0.040 0.040 0.069 0.040 0.040 50,000 2,000 0.0400 1.044 1.044 1.801 1.044 1.044 1,915 1.0442 -11.11%
2005-11-24 0 0.045 0.040 0.069 0.040 0.045 150,000 6,700 0.0447 1.175 1.044 1.801 1.044 1.175 5,746 1.1660 4.65%
2005-11-23 0 0.043 0.043 0.045 - - 0 0 - 1.123 1.123 1.175 - - 0 - 2.38%
2005-11-22 0 0.042 0.042 0.044 0.038 0.043 641,250 25,658 0.0400 1.096 1.096 1.149 0.992 1.123 24,565 1.0445 -6.67%
2005-11-21 0 0.045 0.045 0.070 - - 0 0 - 1.175 1.175 1.827 - - 0 - 0.00%
2005-11-18 0 0.045 0.045 0.072 0.044 0.044 12,500 535 0.0428 1.175 1.175 1.880 1.149 1.149 479 1.1173 -33.82%
2005-11-17 0 0.068 0.043 0.075 - - 0 0 - 1.775 1.123 1.958 - - 0 - 0.00%
2005-11-16 0 0.068 0.050 0.068 - - 0 0 - 1.775 1.305 1.775 - - 0 - 0.00%
2005-11-15 0 0.068 0.050 0.068 - - 0 0 - 1.775 1.305 1.775 - - 0 - -2.86%
2005-11-14 0 0.070 0.050 0.070 0.070 0.070 30,000 2,100 0.0700 1.827 1.305 1.827 1.827 1.827 1,149 1.8273 40.00%
2005-11-11 0 0.050 0.050 0.070 0.050 0.050 191,000 9,540 0.0499 1.305 1.305 1.827 1.305 1.305 7,317 1.3039 11.11%
2005-11-10 0 0.045 0.043 0.070 0.045 0.045 237,500 10,613 0.0447 1.175 1.123 1.827 1.175 1.175 9,098 1.1665 4.65%
2005-11-09 0 0.043 0.043 0.070 - - 0 0 - 1.123 1.123 1.827 - - 0 - 0.00%
2005-11-08 0 0.043 0.043 0.070 - - 0 0 - 1.123 1.123 1.827 - - 0 - 0.00%
2005-11-07 0 0.043 0.043 - - - 0 0 - 1.123 1.123 - - - 0 - 0.00%
2005-11-04 0 0.043 0.038 0.075 - - 0 0 - 1.123 0.992 1.958 - - 0 - 0.00%
2005-11-03 0 0.043 0.043 0.070 0.043 0.043 40,500 1,738 0.0429 1.123 1.123 1.827 1.123 1.123 1,551 1.1202 -14.00%
2005-11-02 0 0.050 0.043 0.290 - - 0 0 - 1.305 1.123 7.570 - - 0 - 0.00%
2005-11-01 0 0.050 0.043 0.100 - - 0 0 - 1.305 1.123 2.610 - - 0 - 0.00%
2005-10-31 0 0.050 0.043 0.100 - - 0 0 - 1.305 1.123 2.610 - - 0 - 0.00%
2005-10-28 0 0.050 0.043 0.099 - - 8,500 298 0.0351 1.305 1.123 2.584 - - 326 0.9152 0.00%
2005-10-27 0 0.050 0.049 0.098 0.050 0.050 20,000 1,000 0.0500 1.305 1.279 2.558 1.305 1.305 766 1.3052 4.17%
2005-10-26 0 0.048 0.048 0.052 0.048 0.052 70,000 3,400 0.0486 1.253 1.253 1.357 1.253 1.357 2,682 1.2679 0.00%
2005-10-25 0 0.048 0.048 0.080 - - 0 0 - 1.253 1.253 2.088 - - 0 - 0.00%
2005-10-24 0 0.048 0.048 0.080 - - 0 0 - 1.253 1.253 2.088 - - 0 - 0.00%
2005-10-21 0 0.048 0.048 0.080 - - 0 0 - 1.253 1.253 2.088 - - 0 - 4.35%
2005-10-20 0 0.046 0.046 0.078 0.046 0.046 60,000 2,890 0.0482 1.201 1.201 2.036 1.201 1.201 2,298 1.2574 -42.50%
2005-10-19 0 0.080 0.048 0.080 0.045 0.100 22,500 1,538 0.0684 2.088 1.253 2.088 1.175 2.610 862 1.7844 35.59%
2005-10-18 0 0.059 0.050 0.059 - - 0 0 - 1.540 1.305 1.540 - - 0 - 0.00%
2005-10-17 0 0.059 0.045 0.067 - - 0 0 - 1.540 1.175 1.749 - - 0 - 0.00%
2005-10-14 0 0.059 0.045 0.067 - - 0 0 - 1.540 1.175 1.749 - - 0 - 0.00%
2005-10-13 0 0.059 0.045 0.068 0.055 0.065 190,000 10,950 0.0576 1.540 1.175 1.775 1.436 1.697 7,278 1.5045 7.27%
2005-10-12 0 0.055 0.043 0.070 0.055 0.055 650,000 35,750 0.0550 1.436 1.123 1.827 1.436 1.436 24,900 1.4358 0.00%
2005-10-10 0 0.055 0.043 0.055 - - 0 0 - 1.436 1.123 1.436 - - 0 - 0.00%
2005-10-07 0 0.055 0.044 0.060 - - 0 0 - 1.436 1.149 1.566 - - 0 - 0.00%
2005-10-06 0 0.055 0.043 0.070 - - 0 0 - 1.436 1.123 1.827 - - 0 - 0.00%
2005-10-05 0 0.055 0.055 0.070 - - 0 0 - 1.436 1.436 1.827 - - 0 - 5.77%
2005-10-04 0 0.052 0.068 0.100 - - 0 0 - 1.357 1.775 2.610 - - 0 - 0.00%
2005-10-03 0 0.052 0.050 0.290 - - 0 0 - 1.357 1.305 7.570 - - 0 - 0.00%
2005-09-30 0 0.052 0.044 0.290 - - 0 0 - 1.357 1.149 7.570 - - 0 - 0.00%
2005-09-29 0 0.052 0.046 0.290 - - 0 0 - 1.357 1.201 7.570 - - 0 - 0.00%
2005-09-28 0 0.052 0.044 0.290 - - 0 0 - 1.357 1.149 7.570 - - 0 - 0.00%
2005-09-27 0 0.052 0.048 0.290 - - 0 0 - 1.357 1.253 7.570 - - 0 - 0.00%
2005-09-26 0 0.052 0.052 0.055 0.052 0.052 100,000 5,200 0.0520 1.357 1.357 1.436 1.357 1.357 3,831 1.3574 0.00%
2005-09-23 0 0.052 0.048 0.070 - - 0 0 - 1.357 1.253 1.827 - - 0 - 0.00%
2005-09-22 0 0.052 0.052 0.070 0.052 0.052 10,000 520 0.0520 1.357 1.357 1.827 1.357 1.357 383 1.3574 0.00%
2005-09-21 0 0.052 0.052 0.070 - - 0 0 - 1.357 1.357 1.827 - - 0 - 0.00%
2005-09-20 0 0.052 0.052 0.070 - - 0 0 - 1.357 1.357 1.827 - - 0 - 0.00%
2005-09-16 0 0.052 0.048 0.065 0.052 0.060 345,000 18,920 0.0548 1.357 1.253 1.697 1.357 1.566 13,216 1.4316 -23.53%
2005-09-15 0 0.068 0.050 0.068 0.052 0.070 460,000 24,660 0.0536 1.775 1.305 1.775 1.357 1.827 17,621 1.3994 13.33%
2005-09-14 0 0.060 0.050 0.060 - - 0 0 - 1.566 1.305 1.566 - - 0 - 0.00%
2005-09-13 0 0.060 0.048 0.060 - - 0 0 - 1.566 1.253 1.566 - - 0 - 0.00%
2005-09-12 0 0.060 0.048 0.060 - - 0 0 - 1.566 1.253 1.566 - - 0 - -7.69%
2005-09-09 0 0.065 0.045 0.065 - - 0 0 - 1.697 1.175 1.697 - - 0 - 0.00%
2005-09-08 0 0.065 0.044 0.065 - - 0 0 - 1.697 1.149 1.697 - - 0 - -4.41%
2005-09-07 0 0.068 0.044 0.076 - - 5,000 200 0.0400 1.775 1.149 1.984 - - 192 1.0442 0.00%
2005-09-06 0 0.068 0.043 0.075 - - 0 0 - 1.775 1.123 1.958 - - 0 - 0.00%
2005-09-05 0 0.068 0.044 0.070 - - 13,200 462 0.0350 1.775 1.149 1.827 - - 506 0.9137 0.00%
2005-09-02 0 0.068 0.045 0.068 0.060 0.070 30,000 2,000 0.0667 1.775 1.175 1.775 1.566 1.827 1,149 1.7403 13.33%
2005-09-01 0 0.060 0.060 0.070 0.060 0.060 75,000 4,450 0.0593 1.566 1.566 1.827 1.566 1.566 2,873 1.5489 -11.76%
2005-08-31 0 0.068 0.051 0.068 - - 0 0 - 1.775 1.331 1.775 - - 0 - 0.00%
2005-08-30 0 0.068 0.068 0.116 0.066 0.066 50,000 3,300 0.0660 1.775 1.775 3.028 1.723 1.723 1,915 1.7229 17.24%
2005-08-29 0 0.058 0.041 0.116 0.058 0.058 60,000 3,480 0.0580 1.514 1.070 3.028 1.514 1.514 2,298 1.5141 3.57%
2005-08-26 0 0.056 0.056 0.068 0.055 0.055 40,000 2,200 0.0550 1.462 1.462 1.775 1.436 1.436 1,532 1.4358 12.00%
2005-08-25 0 0.050 0.050 0.060 - - 0 0 - 1.305 1.305 1.566 - - 0 - 0.00%
2005-08-24 0 0.050 0.045 0.085 - - 0 0 - 1.305 1.175 2.219 - - 0 - 0.00%
2005-08-23 0 0.050 0.045 0.050 - - 0 0 - 1.305 1.175 1.305 - - 0 - 0.00%
2005-08-22 0 0.050 0.043 0.100 - - 0 0 - 1.305 1.123 2.610 - - 0 - 0.00%
2005-08-19 0 0.050 0.050 0.064 - - 0 0 - 1.305 1.305 1.671 - - 0 - 4.17%
2005-08-18 0 0.048 0.048 0.062 - - 0 0 - 1.253 1.253 1.618 - - 0 - 4.35%
2005-08-17 0 0.046 0.046 0.061 - - 0 0 - 1.201 1.201 1.592 - - 0 - 0.00%
2005-08-16 0 0.046 0.046 0.062 0.046 0.048 640,000 30,640 0.0479 1.201 1.201 1.618 1.201 1.253 24,517 1.2498 -25.81%
2005-08-15 0 0.062 0.060 0.066 0.053 0.062 2,615,777 161,208 0.0616 1.618 1.566 1.723 1.384 1.618 100,203 1.6088 16.98%
2005-08-12 0 0.053 0.040 0.053 - - 0 0 - 1.384 1.044 1.384 - - 0 - 0.00%
2005-08-11 0 0.053 0.038 0.053 0.053 0.053 120,000 6,360 0.0530 1.384 0.992 1.384 1.384 1.384 4,597 1.3835 0.00%
2005-08-10 0 0.053 0.053 0.060 - - 0 0 - 1.384 1.384 1.566 - - 0 - 15.22%
2005-08-09 0 0.046 0.042 0.059 0.046 0.046 45,550 2,062 0.0453 1.201 1.096 1.540 1.201 1.201 1,745 1.1817 0.00%
2005-08-08 0 0.046 0.042 0.070 0.042 0.056 250,000 10,780 0.0431 1.201 1.096 1.827 1.096 1.462 9,577 1.1256 -25.81%
2005-08-05 0 0.062 0.043 0.062 - - 0 0 - 1.618 1.123 1.618 - - 0 - 0.00%
2005-08-04 0 0.062 0.043 0.062 - - 670,000 39,530 0.0590 1.618 1.123 1.618 - - 25,666 1.5402 0.00%
2005-08-03 0 0.062 0.062 0.290 - - 0 0 - 1.618 1.618 7.570 - - 0 - 12.73%
2005-08-02 0 0.055 0.043 0.055 - - 0 0 - 1.436 1.123 1.436 - - 0 - 0.00%
2005-08-01 0 0.055 0.043 0.060 - - 0 0 - 1.436 1.123 1.566 - - 0 - 0.00%
2005-07-29 0 0.055 0.043 0.055 - - 0 0 - 1.436 1.123 1.436 - - 0 - 0.00%
2005-07-28 0 0.055 0.045 0.055 - - 504,500 29,894 0.0593 1.436 1.175 1.436 - - 19,326 1.5468 -8.33%
2005-07-27 0 0.060 0.046 0.060 0.060 0.060 2,834,025 170,042 0.0600 1.566 1.201 1.566 1.566 1.566 108,564 1.5663 0.00%
2005-07-26 0 0.060 0.042 0.060 0.050 0.060 1,710,000 106,670 0.0624 1.566 1.096 1.566 1.305 1.566 65,505 1.6284 27.66%
2005-07-25 0 0.047 0.042 0.290 - - 4,990,000 314,370 0.0630 1.227 1.096 7.570 - - 191,153 1.6446 0.00%
2005-07-22 0 0.047 0.042 0.047 0.047 0.047 200,000 9,400 0.0470 1.227 1.096 1.227 1.227 1.227 7,661 1.2269 11.90%
2005-07-21 0 0.042 0.042 0.045 0.040 0.040 130,000 5,200 0.0400 1.096 1.096 1.175 1.044 1.044 4,980 1.0442 5.00%
2005-07-20 0 0.040 0.040 0.060 - - 0 0 - 1.044 1.044 1.566 - - 0 - 0.00%
2005-07-19 0 0.040 0.040 0.050 0.040 0.060 510,000 22,520 0.0442 1.044 1.044 1.305 1.044 1.566 19,537 1.1527 -25.93%
2005-07-18 0 0.054 0.051 0.054 0.055 0.055 10,000 550 0.0550 1.410 1.331 1.410 1.436 1.436 383 1.4358 8.00%
2005-07-15 0 0.050 0.043 0.050 - - 0 0 - 1.305 1.123 1.305 - - 0 - -1.96%
2005-07-14 0 0.051 0.041 0.051 - - 0 0 - 1.331 1.070 1.331 - - 0 - 0.00%
2005-07-13 0 0.051 0.043 0.052 - - 0 0 - 1.331 1.123 1.357 - - 0 - 0.00%
2005-07-12 0 0.051 0.041 0.051 0.043 0.051 217,600 9,376 0.0431 1.331 1.070 1.331 1.123 1.331 8,336 1.1248 6.25%
2005-07-11 0 0.048 0.043 0.052 0.040 0.052 130,000 5,690 0.0438 1.253 1.123 1.357 1.044 1.357 4,980 1.1426 -4.00%
2005-07-08 0 0.050 0.041 0.054 - - 0 0 - 1.305 1.070 1.410 - - 0 - 0.00%
2005-07-07 0 0.050 0.043 0.045 - - 0 0 - 1.305 1.123 1.175 - - 0 - 0.00%
2005-07-06 0 0.050 0.046 0.054 0.043 0.050 30,000 1,430 0.0477 1.305 1.201 1.410 1.123 1.305 1,149 1.2443 -13.79%
2005-07-05 0 0.058 0.056 0.058 0.043 0.058 360,000 17,880 0.0497 1.514 1.462 1.514 1.123 1.514 13,791 1.2965 26.09%
2005-07-04 0 0.046 0.046 0.078 0.041 0.041 100,000 4,100 0.0410 1.201 1.201 2.036 1.070 1.070 3,831 1.0703 -16.36%
2005-06-30 0 0.055 0.040 0.063 - - 0 0 - 1.436 1.044 1.645 - - 0 - 0.00%
2005-06-29 0 0.055 0.036 0.080 - - 0 0 - 1.436 0.940 2.088 - - 0 - 0.00%
2005-06-28 0 0.055 0.055 0.290 - - 0 0 - 1.436 1.436 7.570 - - 0 - 22.22%
2005-06-27 0 0.045 0.038 0.078 - - 7,500 225 0.0300 1.175 0.992 2.036 - - 287 0.7831 0.00%
2005-06-24 0 0.045 0.041 0.075 - - 20,000 1,040 0.0520 1.175 1.070 1.958 - - 766 1.3574 0.00%
2005-06-23 0 0.045 0.042 0.080 0.045 0.045 10,000 450 0.0450 1.175 1.096 2.088 1.175 1.175 383 1.1747 -8.16%
2005-06-22 0 0.049 0.042 0.080 0.049 0.049 100,000 4,900 0.0490 1.279 1.096 2.088 1.279 1.279 3,831 1.2791 0.00%
2005-06-21 0 0.049 0.044 0.080 - - 0 0 - 1.279 1.149 2.088 - - 0 - 0.00%
2005-06-20 0 0.049 0.024 0.280 - - 500 20 0.0400 1.279 0.627 7.309 - - 19 1.0442 0.00%
2005-06-17 0 0.049 0.043 0.070 - - 0 0 - 1.279 1.123 1.827 - - 0 - 0.00%
2005-06-16 0 0.049 0.049 0.067 0.049 0.049 10,000 490 0.0490 1.279 1.279 1.749 1.279 1.279 383 1.2791 -12.50%
2005-06-15 0 0.056 0.020 0.056 - - 0 0 - 1.462 0.522 1.462 - - 0 - -1.75%
2005-06-14 0 0.057 0.035 0.070 - - 0 0 - 1.488 0.914 1.827 - - 0 - 0.00%
2005-06-13 0 0.057 0.034 0.057 - - 0 0 - 1.488 0.888 1.488 - - 0 - -5.00%
2005-06-10 0 0.060 0.050 0.064 - - 0 0 - 1.566 1.305 1.671 - - 0 - 0.00%
2005-06-09 0 0.060 0.034 0.066 0.060 0.060 300,000 18,000 0.0600 1.566 0.888 1.723 1.566 1.566 11,492 1.5663 0.00%
2005-06-08 0 0.060 0.060 0.080 0.060 0.060 37,500 2,175 0.0580 1.566 1.566 2.088 1.566 1.566 1,437 1.5141 20.00%
2005-06-07 0 0.050 0.065 0.280 0.050 0.050 20,000 1,000 0.0500 1.305 1.697 7.309 1.305 1.305 766 1.3052 4.17%
2005-06-06 0 0.048 0.048 0.280 0.041 0.041 32,500 1,308 0.0402 1.253 1.253 7.309 1.070 1.070 1,245 1.0506 -20.00%
2005-06-03 0 0.060 0.041 0.120 - - 0 0 - 1.566 1.070 3.133 - - 0 - 0.00%
2005-06-02 0 0.060 0.046 0.064 0.060 0.060 122,500 7,325 0.0598 1.566 1.201 1.671 1.566 1.566 4,693 1.5610 0.00%
2005-06-01 0 0.060 0.052 0.060 0.060 0.065 90,000 5,700 0.0633 1.566 1.357 1.566 1.566 1.697 3,448 1.6533 17.65%
2005-05-31 0 0.051 0.050 0.070 - - 0 0 - 1.331 1.305 1.827 - - 0 - 0.00%
2005-05-30 0 0.051 0.041 0.075 - - 0 0 - 1.331 1.070 1.958 - - 0 - 0.00%
2005-05-27 0 0.051 0.043 0.070 - - 0 0 - 1.331 1.123 1.827 - - 0 - 0.00%
2005-05-26 0 0.051 0.043 0.070 - - 0 0 - 1.331 1.123 1.827 - - 0 - 0.00%
2005-05-25 0 0.051 0.045 0.073 - - 0 0 - 1.331 1.175 1.906 - - 0 - 0.00%
2005-05-24 0 0.051 0.042 0.059 - - 0 0 - 1.331 1.096 1.540 - - 0 - 0.00%
2005-05-23 0 0.051 0.046 0.069 - - 0 0 - 1.331 1.201 1.801 - - 0 - 0.00%
2005-05-20 0 0.051 0.051 0.063 0.051 0.051 51,000 2,595 0.0509 1.331 1.331 1.645 1.331 1.331 1,954 1.3283 0.00%
2005-05-19 0 0.051 0.050 0.074 - - 1,600,000 84,800 0.0530 1.331 1.305 1.932 - - 61,292 1.3835 0.00%
2005-05-18 0 0.051 0.051 0.100 0.051 0.051 25,000 1,220 0.0488 1.331 1.331 2.610 1.331 1.331 958 1.2739 2.00%
2005-05-17 0 0.050 0.050 0.096 0.046 0.102 100,000 7,400 0.0740 1.305 1.305 2.506 1.201 2.663 3,831 1.9317 -9.09%
2005-05-13 0 0.055 0.051 0.290 - - 0 0 - 1.436 1.331 7.570 - - 0 - 0.00%
2005-05-12 0 0.055 0.050 0.070 0.051 0.055 151,500 8,278 0.0546 1.436 1.305 1.827 1.331 1.436 5,804 1.4264 -3.51%
2005-05-11 0 0.057 0.057 0.280 0.057 0.057 100,000 5,700 0.0570 1.488 1.488 7.309 1.488 1.488 3,831 1.4880 3.64%
2005-05-10 0 0.055 0.046 0.260 - - 0 0 - 1.436 1.201 6.787 - - 0 - 0.00%
2005-05-09 0 0.055 0.055 0.260 0.047 0.055 1,920,000 104,800 0.0546 1.436 1.436 6.787 1.227 1.436 73,550 1.4249 -5.17%
2005-05-06 0 0.058 0.067 0.230 - - 0 0 - 1.514 1.749 6.004 - - 0 - 0.00%
2005-05-05 0 0.058 0.055 0.260 - - 0 0 - 1.514 1.436 6.787 - - 0 - 0.00%
2005-05-04 0 0.058 0.058 - 0.055 0.055 2,210,000 132,550 0.0600 1.514 1.514 - 1.436 1.436 84,659 1.5657 -4.92%
2005-05-03 0 0.061 0.043 - - - 0 0 - 1.592 1.123 - - - 0 - 0.00%
2005-04-29 0 0.061 0.061 0.270 0.061 0.061 10,000 610 0.0610 1.592 1.592 7.048 1.592 1.592 383 1.5924 -6.15%
2005-04-28 0 0.065 0.060 0.065 - - 0 0 - 1.697 1.566 1.697 - - 0 - -7.14%
2005-04-27 0 0.070 0.046 0.070 - - 0 0 - 1.827 1.201 1.827 - - 0 - -4.11%
2005-04-26 0 0.073 0.047 0.073 0.068 0.078 6,290,000 492,160 0.0782 1.906 1.227 1.906 1.775 2.036 240,953 2.0426 -3.95%
2005-04-25 0 0.076 0.061 0.079 0.075 0.076 60,000 4,550 0.0758 1.984 1.592 2.062 1.958 1.984 2,298 1.9796 0.00%
2005-04-22 0 0.076 0.060 0.078 0.076 0.076 10,000 760 0.0760 1.984 1.566 2.036 1.984 1.984 383 1.9840 13.43%
2005-04-21 0 0.067 0.067 0.080 0.058 0.058 80,000 4,640 0.0580 1.749 1.749 2.088 1.514 1.514 3,065 1.5141 6.35%
2005-04-20 0 0.063 0.061 0.073 0.063 0.065 560,000 35,880 0.0641 1.645 1.592 1.906 1.645 1.697 21,452 1.6726 -4.55%
2005-04-19 0 0.066 0.064 0.074 0.064 0.076 1,474,000 97,210 0.0659 1.723 1.671 1.932 1.671 1.984 56,465 1.7216 -15.38%
2005-04-18 0 0.078 0.061 0.082 0.078 0.082 23,000 1,750 0.0761 2.036 1.592 2.141 2.036 2.141 881 1.9862 -3.70%
2005-04-15 0 0.081 0.074 0.081 0.072 0.084 160,000 12,960 0.0810 2.114 1.932 2.114 1.880 2.193 6,129 2.1145 1.25%
2005-04-14 0 0.080 0.072 0.080 0.075 0.082 20,000 1,570 0.0785 2.088 1.880 2.088 1.958 2.141 766 2.0492 14.29%
2005-04-13 0 0.070 0.068 0.076 0.061 0.061 17,000 995 0.0585 1.827 1.775 1.984 1.592 1.592 651 1.5279 -9.09%
2005-04-12 0 0.077 0.073 0.077 0.080 0.080 10,000 800 0.0800 2.010 1.906 2.010 2.088 2.088 383 2.0884 0.00%
2005-04-11 0 0.077 0.066 0.077 0.078 0.096 30,000 2,560 0.0853 2.010 1.723 2.010 2.036 2.506 1,149 2.2276 -4.94%
2005-04-08 0 0.081 0.069 0.082 0.071 0.092 900,000 64,730 0.0719 2.114 1.801 2.141 1.853 2.402 34,477 1.8775 -1.22%
2005-04-07 0 0.082 0.082 0.090 0.060 0.090 391,000 26,715 0.0683 2.141 2.141 2.349 1.566 2.349 14,978 1.7836 -8.89%
2005-04-06 0 0.090 0.088 0.093 0.090 0.110 610,000 59,100 0.0969 2.349 2.297 2.428 2.349 2.872 23,367 2.5292 -2.17%
2005-04-04 0 0.092 0.062 0.094 0.092 0.092 10,000 920 0.0920 2.402 1.618 2.454 2.402 2.402 383 2.4016 15.00%
2005-04-01 0 0.080 0.076 0.080 0.080 0.106 430,000 39,420 0.0917 2.088 1.984 2.088 2.088 2.767 16,472 2.3931 -9.09%
2005-03-31 0 0.088 0.086 0.089 0.064 0.096 3,666,900 292,858 0.0799 2.297 2.245 2.323 1.671 2.506 140,469 2.0849 46.67%
2005-03-30 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2005-03-29 0 0.060 - 0.066 0.058 0.066 39,000,510 2,346,001 0.0602 1.566 - 1.723 1.514 1.723 1,494,003 1.5703 0.00%
2005-03-24 0 0.060 - 0.060 - - 0 0 - 1.566 - 1.566 - - 0 - 0.00%
2005-03-23 0 0.060 - 0.060 - - 0 0 - 1.566 - 1.566 - - 0 - 0.00%
2005-03-22 0 0.060 0.060 0.079 0.059 0.060 485,000 28,985 0.0598 1.566 1.566 2.062 1.540 1.566 18,579 1.5601 20.00%
2005-03-21 0 0.050 - 0.070 - - 0 0 - 1.305 - 1.827 - - 0 - 0.00%
2005-03-18 0 0.050 - 0.070 0.050 0.050 25,000 1,200 0.0480 1.305 - 1.827 1.305 1.305 958 1.2530 -18.03%
2005-03-17 0 0.061 0.061 0.070 0.061 0.061 100,000 6,040 0.0604 1.592 1.592 1.827 1.592 1.592 3,831 1.5767 1.67%
2005-03-16 0 0.060 - 0.060 - - 20,000 1,200 0.0600 1.566 - 1.566 - - 766 1.5663 0.00%
2005-03-15 0 0.060 - 0.070 - - 0 0 - 1.566 - 1.827 - - 0 - 0.00%
2005-03-14 0 0.060 - 0.070 - - 0 0 - 1.566 - 1.827 - - 0 - 0.00%
2005-03-11 0 0.060 0.052 0.070 - - 0 0 - 1.566 1.357 1.827 - - 0 - 0.00%
2005-03-10 0 0.060 - - 0.060 0.060 390,000 23,400 0.0600 1.566 - - 1.566 1.566 14,940 1.5663 0.00%
2005-03-09 0 0.060 0.060 0.068 0.052 0.060 375,500 22,211 0.0592 1.566 1.566 1.775 1.357 1.566 14,384 1.5441 0.00%
2005-03-08 0 0.060 - 0.060 - - 0 0 - 1.566 - 1.566 - - 0 - 0.00%
2005-03-07 0 0.060 - 0.060 - - 11,024 331 0.0300 1.566 - 1.566 - - 422 0.7838 0.00%
2005-03-04 0 0.060 0.031 0.060 - - 0 0 - 1.566 0.809 1.566 - - 0 - -4.76%
2005-03-03 0 0.063 - 0.063 - - 0 0 - 1.645 - 1.645 - - 0 - -4.55%
2005-03-02 0 0.066 - 0.066 0.068 0.068 100,000 6,800 0.0680 1.723 - 1.723 1.775 1.775 3,831 1.7751 -2.94%
2005-03-01 0 0.068 - 0.068 - - 0 0 - 1.775 - 1.775 - - 0 - -2.86%
2005-02-28 0 0.070 - 0.070 - - 0 0 - 1.827 - 1.827 - - 0 - 0.00%
2005-02-25 0 0.070 0.037 0.070 0.070 0.070 121,000 8,430 0.0697 1.827 0.966 1.827 1.827 1.827 4,635 1.8187 2.94%
2005-02-24 0 0.068 0.040 - - - 500 15 0.0300 1.775 1.044 - - - 19 0.7831 0.00%
2005-02-23 0 0.068 - 0.068 0.068 0.075 225,500 15,446 0.0685 1.775 - 1.775 1.775 1.958 8,638 1.7881 -11.69%
2005-02-22 0 0.077 - 0.077 0.090 0.090 112,500 10,100 0.0898 2.010 - 2.010 2.349 2.349 4,310 2.3436 -14.44%
2005-02-21 0 0.090 - 0.090 - - 0 0 - 2.349 - 2.349 - - 0 - -5.26%
2005-02-18 0 0.095 - 0.095 - - 12,000 960 0.0800 2.480 - 2.480 - - 460 2.0884 -9.52%
2005-02-17 0 0.105 - 0.105 - - 0 0 - 2.741 - 2.741 - - 0 - -3.67%
2005-02-16 0 0.109 - - 0.109 0.109 20,000 2,180 0.1090 2.845 - - 2.845 2.845 766 2.8454 0.93%
2005-02-15 0 0.108 - 0.108 - - 1,500 135 0.0900 2.819 - 2.819 - - 57 2.3494 -1.82%
2005-02-14 0 0.110 - 0.110 - - 0 0 - 2.872 - 2.872 - - 0 - -1.79%
2005-02-08 0 0.112 - 0.116 - - 0 0 - 2.924 - 3.028 - - 0 - 0.00%
2005-02-07 0 0.112 0.110 0.120 0.112 0.122 142,500 16,510 0.1159 2.924 2.872 3.133 2.924 3.185 5,459 3.0245 -8.20%
2005-02-04 0 0.122 - 0.122 - - 4,000 400 0.1000 3.185 - 3.185 - - 153 2.6105 -12.86%
2005-02-03 0 0.140 - - - - 9,000 900 0.1000 3.655 - - - - 345 2.6105 0.00%
2005-02-02 0 0.140 - - - - 0 0 - 3.655 - - - - 0 - 0.00%
2005-02-01 0 0.140 - 0.140 - - 5,000 450 0.0900 3.655 - 3.655 - - 192 2.3494 -1.41%
2005-01-31 0 0.142 - - - - 2,500 275 0.1100 3.707 - - - - 96 2.8715 0.00%
2005-01-28 0 0.142 - - - - 0 0 - 3.707 - - - - 0 - 0.00%
2005-01-27 0 0.142 - - - - 0 0 - 3.707 - - - - 0 - 0.00%
2005-01-26 0 0.142 - - - - 0 0 - 3.707 - - - - 0 - 0.00%
2005-01-25 0 0.142 - - - - 0 0 - 3.707 - - - - 0 - 0.00%
2005-01-24 0 0.142 - 0.150 - - 0 0 - 3.707 - 3.916 - - 0 - 0.00%
2005-01-21 0 0.142 - 0.142 0.142 0.142 1,000 142 0.1420 3.707 - 3.707 3.707 3.707 38 3.7069 -5.33%
2005-01-20 0 0.150 - 0.150 0.150 0.150 25,500 3,825 0.1500 3.916 - 3.916 3.916 3.916 977 3.9157 0.00%
2005-01-19 0 0.150 - 0.158 - - 0 0 - 3.916 - 4.125 - - 0 - 0.00%
2005-01-18 0 0.150 0.150 0.235 0.150 0.150 4,500 675 0.1500 3.916 3.916 6.135 3.916 3.916 172 3.9157 0.00%
2005-01-17 0 0.240 - 0.240 0.240 0.240 9,500 2,280 0.2400 3.916 - 3.916 3.916 3.916 582 3.9157 0.00%
2005-01-14 0 0.240 - 0.240 0.242 0.242 1,000 242 0.2420 3.916 - 3.916 3.948 3.948 61 3.9483 -4.00%
2005-01-13 0 0.250 - 0.250 - - 0 0 - 4.079 - 4.079 - - 0 - -12.28%
2005-01-12 0 0.285 - 0.285 - - 0 0 - 4.650 - 4.650 - - 0 - -5.00%
2005-01-11 0 0.300 0.280 0.300 0.310 0.310 1,500 405 0.2700 4.895 4.568 4.895 5.058 5.058 92 4.4052 -25.00%
2005-01-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2005-01-07 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2005-01-06 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2005-01-05 0 0.010 - 0.010 0.010 0.010 740,000 7,400 0.0100 6.526 - 6.526 6.526 6.526 1,134 6.5262 0.00%
2005-01-04 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 6.526 - 6.526 6.526 6.526 61 6.5262 0.00%
2005-01-03 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-31 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-29 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 6.526 - 6.526 6.526 6.526 1,992 6.5262 0.00%
2004-12-28 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-12-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-21 0 0.010 - 0.010 0.010 0.010 140,000 1,400 0.0100 6.526 - 6.526 6.526 6.526 215 6.5262 0.00%
2004-12-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-13 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 6.526 - 6.526 6.526 6.526 1,532 6.5262 0.00%
2004-12-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-07 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-06 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-03 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-02 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-12-01 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-11-30 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 6.526 - 6.526 6.526 6.526 184 6.5262 0.00%
2004-11-29 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-11-26 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 6.526 - 6.526 6.526 6.526 1,532 6.5262 0.00%
2004-11-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-11-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-11-23 0 0.010 - 0.010 0.010 0.010 13,320,000 129,700 0.0097 6.526 - 6.526 6.526 6.526 20,410 6.3547 0.00%
2004-11-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-11-19 0 0.010 - 0.010 0.010 0.011 10,720,000 107,240 0.0100 6.526 - 6.526 6.526 7.179 16,426 6.5286 0.00%
2004-11-18 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-10-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-12 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 6.526 - 6.526 6.526 6.526 153 6.5262 0.00%
2004-10-11 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-07 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-06 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-05 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-10-04 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-28 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-07 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-06 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-03 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-02 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-09-01 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-31 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-26 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-12 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-11 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-06 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-05 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-08-04 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 6.526 - 6.526 6.526 6.526 123 6.5262 0.00%
2004-08-03 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 6.526 - 6.526 6.526 6.526 460 6.5262 0.00%
2004-08-02 0 0.010 - 0.010 0.010 0.010 4,000,000 40,000 0.0100 6.526 - 6.526 6.526 6.526 6,129 6.5262 0.00%
2004-07-30 0 0.010 - 0.010 - - 400,000 400 0.0010 6.526 - 6.526 - - 613 0.6526 0.00%
2004-07-29 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-28 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 6.526 - 6.526 6.526 6.526 153 6.5262 0.00%
2004-07-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-26 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-12 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-07-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-07 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-06 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-07-05 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-07-02 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 6.526 - 6.526 6.526 6.526 797 6.5262 0.00%
2004-06-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-29 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-28 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-11 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-07 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-06-04 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-03 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-02 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-06-01 0 0.010 - 0.010 0.010 0.010 440,000 4,400 0.0100 6.526 - 6.526 6.526 6.526 674 6.5262 0.00%
2004-05-31 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-28 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-20 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 6.526 - 6.526 6.526 6.526 306 6.5262 0.00%
2004-05-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-12 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-11 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-07 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-05-06 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-05 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-04 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-05-03 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-29 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-28 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-26 0 0.010 - 0.010 0.010 0.010 40,000 400 0.0100 6.526 - 6.526 6.526 6.526 61 6.5262 0.00%
2004-04-23 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-16 0 0.010 - 0.010 0.010 0.010 2,200,000 22,000 0.0100 6.526 - 6.526 6.526 6.526 3,371 6.5262 0.00%
2004-04-15 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-04-14 0 0.010 - 0.010 0.010 0.010 860,000 8,600 0.0100 6.526 - 6.526 6.526 6.526 1,318 6.5262 0.00%
2004-04-13 0 0.010 - 0.010 0.010 0.010 3,700,000 37,000 0.0100 6.526 - 6.526 6.526 6.526 5,669 6.5262 0.00%
2004-04-08 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 6.526 - - - - 0 - 0.00%
2004-03-23 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 6.526 - 6.526 6.526 6.526 153 6.5262 0.00%
2004-03-22 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 6.526 - 6.526 6.526 6.526 429 6.5262 0.00%
2004-03-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-03-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-03-17 0 0.010 - 0.010 0.010 0.010 7,360,000 73,600 0.0100 6.526 - 6.526 6.526 6.526 11,278 6.5262 0.00%
2004-03-16 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 6.526 - 6.526 6.526 6.526 613 6.5262 0.00%
2004-03-15 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 6.526 - 6.526 6.526 6.526 153 6.5262 0.00%
2004-03-12 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-03-11 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 6.526 - 6.526 6.526 6.526 1,532 6.5262 0.00%
2004-03-10 0 0.010 - 0.010 0.010 0.010 3,100,000 31,000 0.0100 6.526 - 6.526 6.526 6.526 4,750 6.5262 0.00%
2004-03-09 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 6.526 - 6.526 6.526 6.526 766 6.5262 0.00%
2004-03-08 0 0.010 - 0.010 0.010 0.010 1,600,000 16,000 0.0100 6.526 - 6.526 6.526 6.526 2,452 6.5262 0.00%
2004-03-05 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 6.526 - 6.526 6.526 6.526 3,065 6.5262 0.00%
2004-03-04 0 0.010 - 0.010 0.010 0.010 6,500,000 65,000 0.0100 6.526 - 6.526 6.526 6.526 9,960 6.5262 0.00%
2004-03-03 0 0.010 - 0.010 0.010 0.010 3,460,000 34,600 0.0100 6.526 - 6.526 6.526 6.526 5,302 6.5262 0.00%
2004-03-02 0 0.010 - 0.010 0.010 0.010 2,300,000 23,000 0.0100 6.526 - 6.526 6.526 6.526 3,524 6.5262 0.00%
2004-03-01 0 0.010 - 0.010 0.010 0.010 9,850,888 98,433 0.0100 6.526 - 6.526 6.526 6.526 15,094 6.5211 0.00%
2004-02-27 0 0.010 - 0.010 0.010 0.010 3,600,000 36,000 0.0100 6.526 - 6.526 6.526 6.526 5,516 6.5262 0.00%
2004-02-26 0 0.010 - 0.010 0.010 0.010 3,100,000 31,000 0.0100 6.526 - 6.526 6.526 6.526 4,750 6.5262 0.00%
2004-02-25 0 0.010 - 0.010 0.010 0.010 14,500,000 145,000 0.0100 6.526 - 6.526 6.526 6.526 22,218 6.5262 0.00%
2004-02-24 0 0.010 - 0.010 0.010 0.010 36,650,000 366,430 0.0100 6.526 - 6.526 6.526 6.526 56,158 6.5249 0.00%
2004-02-23 0 0.010 - 0.010 0.010 0.010 41,320,000 413,200 0.0100 6.526 - 6.526 6.526 6.526 63,314 6.5262 0.00%
2004-02-20 0 0.010 - 0.010 0.010 0.010 3,700,000 37,000 0.0100 6.526 - 6.526 6.526 6.526 5,669 6.5262 0.00%
2004-02-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-16 0 0.010 - 0.010 - - 15,028 150 0.0100 6.526 - 6.526 - - 23 6.5140 0.00%
2004-02-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-12 0 0.010 - 0.010 0.010 0.010 2,620,000 26,200 0.0100 6.526 - 6.526 6.526 6.526 4,015 6.5262 0.00%
2004-02-11 0 0.010 - 0.010 - - 160,000 1,600 0.0100 6.526 - 6.526 - - 245 6.5262 0.00%
2004-02-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-09 0 0.010 - 0.010 0.010 0.010 3,400,000 32,000 0.0094 6.526 - 6.526 6.526 6.526 5,210 6.1423 0.00%
2004-02-06 0 0.010 - 0.010 - - 32,000,000 128,000 0.0040 6.526 - 6.526 - - 49,033 2.6105 0.00%
2004-02-05 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 6.526 - 6.526 6.526 6.526 1,226 6.5262 0.00%
2004-02-04 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-02-03 0 0.010 - 0.010 0.010 0.010 5,100,000 51,000 0.0100 6.526 - 6.526 6.526 6.526 7,815 6.5262 0.00%
2004-02-02 0 0.010 - 0.010 - - 24,702,426 183,904 0.0074 6.526 - 6.526 - - 37,851 4.8586 0.00%
2004-01-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-29 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 6.526 - 6.526 6.526 6.526 153 6.5262 0.00%
2004-01-28 0 0.010 - 0.010 0.010 0.010 180,000 1,800 0.0100 6.526 - 6.526 6.526 6.526 276 6.5262 0.00%
2004-01-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-26 0 0.010 - 0.010 0.010 0.010 16,280,000 162,800 0.0100 6.526 - 6.526 6.526 6.526 24,946 6.5262 0.00%
2004-01-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-20 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-19 0 0.010 - 0.010 - - 17,000,000 85,000 0.0050 6.526 - 6.526 - - 26,049 3.2631 0.00%
2004-01-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-15 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 6.526 - 6.526 6.526 6.526 31 6.5262 0.00%
2004-01-14 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-13 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-12 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2004-01-08 0 0.010 - 0.010 - - 120,000 1,200 0.0100 6.526 - 6.526 - - 184 6.5262 0.00%
2004-01-07 0 0.010 - 0.010 0.010 0.010 2,000,000 20,000 0.0100 6.526 - 6.526 6.526 6.526 3,065 6.5262 0.00%
2004-01-06 0 0.010 0.010 0.011 0.010 0.010 9,240,000 92,400 0.0100 6.526 6.526 7.179 6.526 6.526 14,158 6.5262 -9.09%
2004-01-05 0 0.011 0.010 0.011 0.010 0.011 9,660,000 99,500 0.0103 7.179 6.526 7.179 6.526 7.179 14,802 6.7221 10.00%
2004-01-02 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-31 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-30 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-29 0 0.010 - 0.010 0.010 0.010 58,020,000 290,200 0.0050 6.526 - 6.526 6.526 6.526 88,904 3.2642 0.00%
2003-12-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-23 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 6.526 - 6.526 6.526 6.526 1,532 6.5262 0.00%
2003-12-22 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-19 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-18 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-17 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-16 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-15 0 0.010 - 0.010 0.010 0.010 780,000 7,800 0.0100 6.526 - 6.526 6.526 6.526 1,195 6.5262 0.00%
2003-12-12 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-11 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-10 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-09 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-08 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-05 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-04 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-03 0 0.010 - 0.010 - - 2,628,000 13,140 0.0050 6.526 - 6.526 - - 4,027 3.2631 0.00%
2003-12-02 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-12-01 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 6.526 - 6.526 6.526 6.526 1,532 6.5262 0.00%
2003-11-28 0 0.010 - 0.010 0.010 0.010 1,600,000 16,000 0.0100 6.526 - 6.526 6.526 6.526 2,452 6.5262 0.00%
2003-11-27 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-11-26 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-11-25 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-11-24 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-11-21 0 0.010 - 0.010 - - 0 0 - 6.526 - 6.526 - - 0 - 0.00%
2003-11-20 0 0.010 - 0.010 0.010 0.010 440,000 4,400 0.0100 6.526 - 6.526 6.526 6.526 674 6.5262 0.00%
2003-11-19 0 0.010 - 0.010 0.010 0.010 2,640,000 26,400 0.0100 6.526 - 6.526 6.526 6.526 4,045 6.5262 0.00%
2003-11-18 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 6.526 - 6.526 6.526 6.526 184 6.5262 0.00%
2003-11-17 0 0.010 - 0.010 - - 244,000 2,440 0.0100 6.526 - 6.526 - - 374 6.5262 0.00%
2003-11-14 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 6.526 - 6.526 6.526 6.526 766 6.5262 0.00%
2003-11-13 0 0.010 - 0.010 0.010 0.010 1,480,000 14,800 0.0100 6.526 - 6.526 6.526 6.526 2,268 6.5262 0.00%
2003-11-12 0 0.010 - 0.010 0.010 0.011 31,660,000 316,740 0.0100 6.526 - 6.526 6.526 7.179 48,512 6.5291 0.00%
2003-11-11 0 0.010 0.010 0.011 0.010 0.010 6,160,000 61,600 0.0100 6.526 6.526 7.179 6.526 6.526 9,439 6.5262 0.00%
2003-11-10 0 0.010 0.010 0.011 0.010 0.011 16,000,000 164,000 0.0103 6.526 6.526 7.179 6.526 7.179 24,517 6.6893 0.00%
2003-11-07 0 0.010 0.010 0.011 0.010 0.010 4,980,000 49,800 0.0100 6.526 6.526 7.179 6.526 6.526 7,631 6.5262 0.00%
2003-11-06 0 0.010 0.010 0.011 0.010 0.010 5,000,000 50,000 0.0100 6.526 6.526 7.179 6.526 6.526 7,661 6.5262 0.00%
2003-11-05 0 0.010 0.010 0.011 0.010 0.011 5,920,000 59,400 0.0100 6.526 6.526 7.179 6.526 7.179 9,071 6.5482 0.00%
2003-11-04 0 0.010 0.010 0.011 0.010 0.011 35,180,000 352,800 0.0100 6.526 6.526 7.179 6.526 7.179 53,906 6.5447 0.00%
2003-11-03 0 0.010 0.010 0.011 0.010 0.011 30,220,000 303,200 0.0100 6.526 6.526 7.179 6.526 7.179 46,306 6.5478 0.00%
2003-10-31 0 0.010 0.010 0.011 0.010 0.011 33,120,000 337,800 0.0102 6.526 6.526 7.179 6.526 7.179 50,749 6.6562 -9.09%
2003-10-30 0 0.011 0.010 0.011 0.011 0.011 5,740,000 63,140 0.0110 7.179 6.526 7.179 7.179 7.179 8,795 7.1788 0.00%
2003-10-29 0 0.011 0.010 0.011 0.010 0.011 17,900,000 194,900 0.0109 7.179 6.526 7.179 6.526 7.179 27,428 7.1059 10.00%
2003-10-28 0 0.010 0.010 0.012 0.010 0.011 14,420,000 148,620 0.0103 6.526 6.526 7.831 6.526 7.179 22,096 6.7262 -9.09%
2003-10-27 0 0.011 0.010 0.012 0.011 0.012 3,680,000 40,680 0.0111 7.179 6.526 7.831 7.179 7.831 5,639 7.2143 10.00%
2003-10-24 0 0.010 0.010 0.012 0.010 0.011 340,000 3,720 0.0109 6.526 6.526 7.831 6.526 7.179 521 7.1404 -9.09%
2003-10-23 0 0.011 0.010 0.011 0.011 0.011 3,060,000 33,660 0.0110 7.179 6.526 7.179 7.179 7.179 4,689 7.1788 -8.33%
2003-10-22 0 0.012 0.011 0.013 0.012 0.012 140,000 1,680 0.0120 7.831 7.179 8.484 7.831 7.831 215 7.8314 0.00%
2003-10-21 0 0.012 0.011 0.013 0.011 0.012 1,880,000 22,460 0.0119 7.831 7.179 8.484 7.179 7.831 2,881 7.7967 0.00%
2003-10-20 0 0.012 0.011 0.012 0.012 0.012 200,000 2,400 0.0120 7.831 7.179 7.831 7.831 7.831 306 7.8314 0.00%
2003-10-17 0 0.012 0.011 0.012 0.012 0.015 780,000 10,500 0.0135 7.831 7.179 7.831 7.831 9.789 1,195 8.7852 -7.69%
2003-10-16 0 0.013 0.011 0.013 0.012 0.013 1,080,000 13,680 0.0127 8.484 7.179 8.484 7.831 8.484 1,655 8.2665 0.00%
2003-10-15 0 0.013 0.011 0.013 0.013 0.015 340,000 4,460 0.0131 8.484 7.179 8.484 8.484 9.789 521 8.5608 18.18%
2003-10-14 0 0.011 0.011 0.013 0.011 0.013 6,200,000 73,340 0.0118 7.179 7.179 8.484 7.179 8.484 9,500 7.7198 -1.49%
2003-10-13 0 0.013 0.012 0.014 0.012 0.013 9,000,000 115,000 0.0128 7.288 6.727 7.848 6.727 7.288 16,055 7.1630 8.33%
2003-10-10 0 0.012 0.012 0.013 0.012 0.013 2,180,000 26,960 0.0124 6.727 6.727 7.288 6.727 7.288 3,889 6.9327 0.00%
2003-10-09 0 0.012 0.012 0.013 - - 0 0 - 6.727 6.727 7.288 - - 0 - 0.00%
2003-10-08 0 0.012 0.012 0.014 0.012 0.012 10,000,000 120,000 0.0120 6.727 6.727 7.848 6.727 6.727 17,839 6.7270 -14.29%
2003-10-07 0 0.014 0.013 0.014 0.014 0.014 60,000 840 0.0140 7.848 7.288 7.848 7.848 7.848 107 7.8481 0.00%
2003-10-06 0 0.014 0.012 0.014 0.014 0.014 80,000 1,120 0.0140 7.848 6.727 7.848 7.848 7.848 143 7.8481 16.67%
2003-10-03 0 0.012 0.012 0.014 - - 0 0 - 6.727 6.727 7.848 - - 0 - 0.00%
2003-10-02 0 0.012 0.012 0.014 0.012 0.013 3,064,000 37,268 0.0122 6.727 6.727 7.848 6.727 7.288 5,466 6.8185 -7.69%
2003-09-30 0 0.013 0.012 0.013 0.012 0.013 480,000 6,040 0.0126 7.288 6.727 7.288 6.727 7.288 856 7.0540 0.00%
2003-09-29 0 0.013 0.012 0.013 0.013 0.014 700,000 9,120 0.0130 7.288 6.727 7.288 7.288 7.848 1,249 7.3036 0.00%
2003-09-26 0 0.013 0.013 0.014 0.013 0.013 2,000,000 26,000 0.0130 7.288 7.288 7.848 7.288 7.288 3,568 7.2876 -7.14%
2003-09-25 0 0.014 0.014 0.015 0.014 0.015 6,200,000 90,600 0.0146 7.848 7.848 8.409 7.848 8.409 11,060 8.1917 0.00%
2003-09-24 0 0.014 0.014 0.015 0.013 0.014 4,320,000 59,980 0.0139 7.848 7.848 8.409 7.288 7.848 7,706 7.7833 16.67%
2003-09-23 0 0.012 0.012 0.013 0.012 0.013 10,760,000 132,920 0.0124 6.727 6.727 7.288 6.727 7.288 19,194 6.9250 0.00%
2003-09-22 0 0.012 0.012 0.013 0.012 0.013 3,200,000 39,400 0.0123 6.727 6.727 7.288 6.727 7.288 5,708 6.9022 0.00%
2003-09-19 0 0.012 0.011 0.012 0.011 0.014 10,660,000 133,940 0.0126 6.727 6.166 6.727 6.166 7.848 19,016 7.0436 9.09%
2003-09-18 0 0.011 0.010 0.014 0.011 0.014 4,280,000 53,920 0.0126 6.166 5.606 7.848 6.166 7.848 7,635 7.0623 -15.38%
2003-09-17 1 - - - - - 0 0 - 7.288 - - - - 0 - 0.00%
2003-09-16 1 - - - - - 0 0 - 7.288 - - - - 0 - 0.00%
2003-09-15 1 - - - - - 0 0 - 7.288 - - - - 0 - 0.00%
2003-09-11 1 - - - - - 0 0 - 7.288 - - - - 0 - 0.00%
2003-09-10 0 0.013 0.013 0.014 0.013 0.015 28,060,000 389,840 0.0139 7.288 7.288 7.848 7.288 8.409 50,055 7.7882 -13.33%
2003-09-09 0 0.015 0.014 0.015 0.014 0.015 23,000,000 333,800 0.0145 8.409 7.848 8.409 7.848 8.409 41,029 8.1357 7.14%
2003-09-08 0 0.014 0.014 0.016 0.014 0.016 18,316,000 266,560 0.0146 7.848 7.848 8.969 7.848 8.969 32,673 8.1584 0.00%
2003-09-05 0 0.014 0.013 0.014 0.014 0.014 3,280,000 45,920 0.0140 7.848 7.288 7.848 7.848 7.848 5,851 7.8481 7.69%
2003-09-04 0 0.013 0.013 0.015 0.013 0.014 16,020,000 209,260 0.0131 7.288 7.288 8.409 7.288 7.848 28,577 7.3226 -7.14%
2003-09-03 0 0.014 0.014 0.015 0.014 0.014 420,000 5,880 0.0140 7.848 7.848 8.409 7.848 7.848 749 7.8481 0.00%
2003-09-02 0 0.014 0.014 0.015 0.014 0.014 1,000,000 14,000 0.0140 7.848 7.848 8.409 7.848 7.848 1,784 7.8481 0.00%
2003-09-01 0 0.014 0.013 0.015 0.014 0.016 3,680,000 54,320 0.0148 7.848 7.288 8.409 7.848 8.969 6,565 8.2747 -6.67%
2003-08-29 0 0.015 0.015 0.016 0.014 0.015 18,540,000 272,140 0.0147 8.409 8.409 8.969 7.848 8.409 33,073 8.2285 7.14%
2003-08-28 0 0.014 0.013 0.015 0.014 0.014 5,732,000 80,248 0.0140 7.848 7.288 8.409 7.848 7.848 10,225 7.8481 7.69%
2003-08-27 0 0.013 0.013 0.014 0.013 0.014 23,320,000 308,480 0.0132 7.288 7.288 7.848 7.288 7.848 41,600 7.4154 8.33%
2003-08-26 0 0.012 0.012 0.013 0.012 0.012 11,320,000 135,840 0.0120 6.727 6.727 7.288 6.727 6.727 20,193 6.7270 0.00%
2003-08-25 0 0.012 0.012 0.013 0.011 0.012 18,360,000 211,320 0.0115 6.727 6.727 7.288 6.166 6.727 32,752 6.4522 0.00%
2003-08-22 0 0.012 0.011 0.012 0.011 0.012 4,860,000 54,880 0.0113 6.727 6.166 6.727 6.166 6.727 8,670 6.3302 0.00%
2003-08-21 0 0.012 0.011 0.012 0.011 0.012 2,500,000 28,000 0.0112 6.727 6.166 6.727 6.166 6.727 4,460 6.2785 9.09%
2003-08-20 0 0.011 0.011 0.012 0.010 0.011 17,060,000 187,700 0.0110 6.166 6.166 6.727 5.606 6.166 30,433 6.1677 -8.33%
2003-08-19 0 0.012 0.012 0.013 0.012 0.014 4,096,000 49,288 0.0120 6.727 6.727 7.288 6.727 7.848 7,307 6.7456 9.09%
2003-08-18 0 0.011 0.011 0.014 0.011 0.012 768,000 8,600 0.0112 6.166 6.166 7.848 6.166 6.727 1,370 6.2773 -15.38%
2003-08-15 0 0.013 0.011 0.013 - - 0 0 - 7.288 6.166 7.288 - - 0 - 0.00%
2003-08-14 0 0.013 0.013 0.015 - - 0 0 - 7.288 7.288 8.409 - - 0 - 0.00%
2003-08-13 0 0.013 0.013 0.014 0.013 0.013 6,000,000 78,000 0.0130 7.288 7.288 7.848 7.288 7.288 10,703 7.2876 0.00%
2003-08-12 0 0.013 0.013 0.014 0.013 0.014 5,540,000 72,720 0.0131 7.288 7.288 7.848 7.288 7.848 9,883 7.3584 8.33%
2003-08-11 0 0.012 0.012 0.013 0.012 0.012 13,000,000 156,000 0.0120 6.727 6.727 7.288 6.727 6.727 23,190 6.7270 0.00%
2003-08-08 0 0.012 0.012 0.013 0.011 0.013 15,360,000 179,480 0.0117 6.727 6.727 7.288 6.166 7.288 27,400 6.5503 -7.69%
2003-08-07 0 0.013 0.012 0.014 - - 0 0 - 7.288 6.727 7.848 - - 0 - 0.00%
2003-08-06 0 0.013 0.013 0.015 0.013 0.016 6,820,000 89,040 0.0131 7.288 7.288 8.409 7.288 8.969 12,166 7.3188 -7.14%
2003-08-05 0 0.014 0.013 0.014 0.014 0.017 7,260,000 112,220 0.0155 7.848 7.288 7.848 7.848 9.530 12,951 8.6651 0.00%
2003-08-04 0 0.014 0.014 0.015 0.013 0.015 14,948,000 208,440 0.0139 7.848 7.848 8.409 7.288 8.409 26,665 7.8169 40.00%
2003-08-01 0 0.010 0.010 0.011 0.010 0.012 800,000 9,400 0.0118 5.606 5.606 6.166 5.606 6.727 1,427 6.5868 0.00%
2003-07-31 0 0.010 0.010 0.011 - - 0 0 - 5.606 5.606 6.166 - - 0 - 0.00%
2003-07-30 0 0.010 0.010 0.011 0.010 0.014 14,520,000 182,920 0.0126 5.606 5.606 6.166 5.606 7.848 25,902 7.0621 0.00%
2003-07-29 0 0.010 0.010 0.012 - - 0 0 - 5.606 5.606 6.727 - - 0 - 0.00%
2003-07-28 0 0.010 0.010 0.012 - - 0 0 - 5.606 5.606 6.727 - - 0 - 0.00%
2003-07-25 0 0.010 0.010 0.011 0.010 0.010 80,000 800 0.0100 5.606 5.606 6.166 5.606 5.606 143 5.6058 0.00%
2003-07-24 0 0.010 0.010 0.011 - - 0 0 - 5.606 5.606 6.166 - - 0 - 0.00%
2003-07-23 0 0.010 0.010 0.011 - - 0 0 - 5.606 5.606 6.166 - - 0 - 0.00%
2003-07-22 0 0.010 0.010 0.012 0.010 0.012 500,000 5,400 0.0108 5.606 5.606 6.727 5.606 6.727 892 6.0543 0.00%
2003-07-21 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 5.606 - 5.606 5.606 5.606 892 5.6058 -23.08%
2003-07-18 0 0.013 0.012 0.013 - - 0 0 - 7.288 6.727 7.288 - - 0 - 0.00%
2003-07-17 0 0.013 0.012 0.013 0.013 0.014 800,000 11,160 0.0140 7.288 6.727 7.288 7.288 7.848 1,427 7.8201 0.00%
2003-07-16 0 0.013 0.010 0.013 - - 0 0 - 7.288 5.606 7.288 - - 0 - -7.14%
2003-07-15 0 0.014 0.010 0.014 - - 0 0 - 7.848 5.606 7.848 - - 0 - 0.00%
2003-07-14 0 0.014 0.010 0.014 - - 0 0 - 7.848 5.606 7.848 - - 0 - 0.00%
2003-07-11 0 0.014 0.010 0.014 - - 0 0 - 7.848 5.606 7.848 - - 0 - 0.00%
2003-07-10 0 0.014 0.010 0.014 0.012 0.015 300,000 4,060 0.0135 7.848 5.606 7.848 6.727 8.409 535 7.5865 16.67%
2003-07-09 0 0.012 0.010 0.015 - - 0 0 - 6.727 5.606 8.409 - - 0 - 0.00%
2003-07-08 0 0.012 0.010 0.014 0.012 0.014 120,000 1,520 0.0127 6.727 5.606 7.848 6.727 7.848 214 7.1007 -14.29%
2003-07-07 0 0.014 0.010 0.014 0.015 0.015 200,000 3,000 0.0150 7.848 5.606 7.848 8.409 8.409 357 8.4087 27.27%
2003-07-04 0 0.011 0.011 0.015 0.011 0.011 460,000 5,060 0.0110 6.166 6.166 8.409 6.166 6.166 821 6.1664 0.00%
2003-07-03 0 0.011 0.010 0.015 - - 0 0 - 6.166 5.606 8.409 - - 0 - 0.00%
2003-07-02 0 0.011 0.010 0.015 - - 0 0 - 6.166 5.606 8.409 - - 0 - 0.00%
2003-06-30 0 0.011 0.011 0.013 0.011 0.011 100,000 1,100 0.0110 6.166 6.166 7.288 6.166 6.166 178 6.1664 0.00%
2003-06-27 0 0.011 0.011 0.015 - - 0 0 - 6.166 6.166 8.409 - - 0 - 0.00%
2003-06-26 0 0.011 0.011 0.015 - - 0 0 - 6.166 6.166 8.409 - - 0 - 0.00%
2003-06-25 0 0.011 0.011 0.014 - - 0 0 - 6.166 6.166 7.848 - - 0 - 0.00%
2003-06-24 0 0.011 0.011 0.015 - - 0 0 - 6.166 6.166 8.409 - - 0 - 0.00%
2003-06-23 0 0.011 0.010 0.014 - - 0 0 - 6.166 5.606 7.848 - - 0 - 0.00%
2003-06-20 0 0.011 0.011 0.014 - - 0 0 - 6.166 6.166 7.848 - - 0 - 0.00%
2003-06-19 0 0.011 0.011 0.015 - - 0 0 - 6.166 6.166 8.409 - - 0 - 0.00%
2003-06-18 0 0.011 0.011 0.013 0.011 0.011 460,000 5,060 0.0110 6.166 6.166 7.288 6.166 6.166 821 6.1664 0.00%
2003-06-17 0 0.011 0.011 0.013 - - 0 0 - 6.166 6.166 7.288 - - 0 - 0.00%
2003-06-16 0 0.011 0.011 0.014 0.011 0.011 600,000 6,600 0.0110 6.166 6.166 7.848 6.166 6.166 1,070 6.1664 0.00%
2003-06-13 0 0.011 - 0.011 - - 12,620,000 164,060 0.0130 6.166 - 6.166 - - 22,512 7.2876 0.00%
2003-06-12 0 0.011 0.010 0.011 0.011 0.011 1,000,000 11,000 0.0110 6.166 5.606 6.166 6.166 6.166 1,784 6.1664 10.00%
2003-06-11 0 0.010 0.010 0.012 - - 0 0 - 5.606 5.606 6.727 - - 0 - 0.00%
2003-06-10 0 0.010 0.010 0.012 0.010 0.015 15,120,000 173,480 0.0115 5.606 5.606 6.727 5.606 8.409 26,972 6.4319 -33.33%
2003-06-09 0 0.015 0.011 0.016 0.015 0.015 7,040,000 105,600 0.0150 8.409 6.166 8.969 8.409 8.409 12,558 8.4087 25.00%
2003-06-06 0 0.012 0.011 0.012 - - 0 0 - 6.727 6.166 6.727 - - 0 - 0.00%
2003-06-05 0 0.012 0.012 0.014 0.012 0.013 3,560,000 42,820 0.0120 6.727 6.727 7.848 6.727 7.288 6,351 6.7427 -14.29%
2003-06-03 0 0.014 0.014 0.015 0.010 0.010 1,000,000 10,000 0.0100 7.848 7.848 8.409 5.606 5.606 1,784 5.6058 40.00%
2003-06-02 0 0.010 - 0.015 - - 0 0 - 5.606 - 8.409 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.014 - - 0 0 - 5.606 - 7.848 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 0.010 0.013 13,760,000 153,200 0.0111 5.606 - 5.606 5.606 7.288 24,546 6.2414 0.00%
2003-05-28 0 0.010 0.010 0.015 - - 0 0 - 5.606 5.606 8.409 - - 0 - 0.00%
2003-05-27 0 0.010 0.010 0.015 0.010 0.015 8,640,000 86,600 0.0100 5.606 5.606 8.409 5.606 8.409 15,413 5.6188 0.00%
2003-05-26 0 0.010 - 0.010 0.010 0.011 4,680,000 47,800 0.0102 5.606 - 5.606 5.606 6.166 8,348 5.7256 0.00%
2003-05-23 0 0.010 - 0.011 0.010 0.010 1,080,000 10,800 0.0100 5.606 - 6.166 5.606 5.606 1,927 5.6058 -28.57%
2003-05-22 0 0.014 - 0.014 - - 0 0 - 7.848 - 7.848 - - 0 - 0.00%
2003-05-21 0 0.014 - 0.014 - - 0 0 - 7.848 - 7.848 - - 0 - 0.00%
2003-05-20 0 0.014 - 0.014 - - 0 0 - 7.848 - 7.848 - - 0 - 0.00%
2003-05-19 0 0.014 - 0.014 - - 0 0 - 7.848 - 7.848 - - 0 - 0.00%
2003-05-16 0 0.014 - 0.014 - - 0 0 - 7.848 - 7.848 - - 0 - -6.67%
2003-05-15 0 0.015 0.010 0.016 0.015 0.015 18,800,000 282,000 0.0150 8.409 5.606 8.969 8.409 8.409 33,537 8.4087 0.00%
2003-05-14 0 0.015 0.010 0.017 - - 0 0 - 8.409 5.606 9.530 - - 0 - 0.00%
2003-05-13 0 0.015 0.012 0.017 - - 0 0 - 8.409 6.727 9.530 - - 0 - 0.00%
2003-05-12 0 0.015 0.011 0.015 - - 0 0 - 8.409 6.166 8.409 - - 0 - 0.00%
2003-05-09 0 0.015 - 0.015 0.015 0.015 1,500,000 22,500 0.0150 8.409 - 8.409 8.409 8.409 2,676 8.4087 0.00%
2003-05-07 0 0.015 - 0.015 - - 0 0 - 8.409 - 8.409 - - 0 - 0.00%
2003-05-06 0 0.015 - 0.015 - - 0 0 - 8.409 - 8.409 - - 0 - 0.00%
2003-05-05 0 0.015 - 0.015 - - 0 0 - 8.409 - 8.409 - - 0 - 0.00%
2003-05-02 0 0.015 - 0.015 0.015 0.015 300,000 4,500 0.0150 8.409 - 8.409 8.409 8.409 535 8.4087 7.14%
2003-04-30 0 0.014 0.014 0.015 0.011 0.014 1,180,000 15,020 0.0127 7.848 7.848 8.409 6.166 7.848 2,105 7.1355 7.69%
2003-04-29 0 0.013 - 0.015 - - 0 0 - 7.288 - 8.409 - - 0 - 0.00%
2003-04-28 0 0.013 - 0.017 - - 0 0 - 7.288 - 9.530 - - 0 - 0.00%
2003-04-25 0 0.013 - 0.017 - - 0 0 - 7.288 - 9.530 - - 0 - 0.00%
2003-04-24 0 0.013 0.013 0.017 - - 0 0 - 7.288 7.288 9.530 - - 0 - 8.33%
2003-04-23 0 0.012 0.012 0.017 - - 0 0 - 6.727 6.727 9.530 - - 0 - 20.00%
2003-04-22 0 0.010 0.010 0.017 0.010 0.015 1,200,000 13,500 0.0113 5.606 5.606 9.530 5.606 8.409 2,141 6.3065 -33.33%
2003-04-17 0 0.015 - 0.017 - - 0 0 - 8.409 - 9.530 - - 0 - 0.00%
2003-04-16 0 0.015 - 0.017 - - 0 0 - 8.409 - 9.530 - - 0 - 0.00%
2003-04-15 0 0.015 0.010 0.017 - - 0 0 - 8.409 5.606 9.530 - - 0 - 0.00%
2003-04-14 0 0.015 - 0.017 - - 0 0 - 8.409 - 9.530 - - 0 - 0.00%
2003-04-11 0 0.015 0.010 0.017 - - 0 0 - 8.409 5.606 9.530 - - 0 - 0.00%
2003-04-10 0 0.015 0.010 0.016 - - 0 0 - 8.409 5.606 8.969 - - 0 - 0.00%
2003-04-09 0 0.015 0.010 0.016 - - 0 0 - 8.409 5.606 8.969 - - 0 - 0.00%
2003-04-08 0 0.015 0.013 0.016 - - 0 0 - 8.409 7.288 8.969 - - 0 - 0.00%
2003-04-07 0 0.015 0.013 0.016 - - 0 0 - 8.409 7.288 8.969 - - 0 - 0.00%
2003-04-04 0 0.015 0.010 0.015 - - 0 0 - 8.409 5.606 8.409 - - 0 - 0.00%
2003-04-03 0 0.015 0.012 0.015 0.012 0.015 11,000,000 152,900 0.0139 8.409 6.727 8.409 6.727 8.409 19,622 7.7921 7.14%
2003-04-02 0 0.014 0.013 0.018 - - 0 0 - 7.848 7.288 10.09 - - 0 - 0.00%
2003-04-01 0 0.014 0.010 0.018 0.014 0.014 100,000 1,400 0.0140 7.848 5.606 10.09 7.848 7.848 178 7.8481 0.00%
2003-03-31 0 0.014 0.010 0.014 0.014 0.018 840,000 12,460 0.0148 7.848 5.606 7.848 7.848 10.09 1,498 8.3153 -30.00%
2003-03-28 0 0.020 0.019 0.020 0.010 0.020 9,220,000 193,600 0.0210 11.21 10.65 11.21 5.606 11.21 16,447 11.771 0.00%
2003-03-27 0 0.020 0.015 0.020 - - 3,000,000 54,000 0.0180 11.21 8.409 11.21 - - 5,352 10.090 -4.76%
2003-03-26 0 0.021 0.015 0.021 - - 40,000,000 640,000 0.0160 11.77 8.409 11.77 - - 71,354 8.9693 0.00%
2003-03-25 0 0.021 0.017 0.022 - - 0 0 - 11.77 9.530 12.33 - - 0 - 0.00%
2003-03-24 0 0.021 0.017 0.022 - - 0 0 - 11.77 9.530 12.33 - - 0 - 0.00%
2003-03-21 0 0.021 0.017 0.021 0.015 0.021 4,420,000 66,420 0.0150 11.77 9.530 11.77 8.409 11.77 7,885 8.4239 16.67%
2003-03-20 0 0.018 0.017 0.024 - - 0 0 - 10.09 9.530 13.45 - - 0 - 0.00%
2003-03-19 0 0.018 0.017 0.022 - - 0 0 - 10.09 9.530 12.33 - - 0 - 0.00%
2003-03-18 0 0.018 0.017 0.022 - - 0 0 - 10.09 9.530 12.33 - - 0 - 0.00%
2003-03-17 0 0.018 0.017 0.022 - - 0 0 - 10.09 9.530 12.33 - - 0 - 0.00%
2003-03-14 0 0.018 0.019 0.024 0.014 0.019 240,000 4,180 0.0174 10.09 10.65 13.45 7.848 10.65 428 9.7635 -10.00%
2003-03-13 0 0.020 0.016 0.020 0.019 0.020 2,620,000 49,800 0.0190 11.21 8.969 11.21 10.65 11.21 4,674 10.655 33.33%
2003-03-12 0 0.015 0.015 0.020 0.015 0.016 260,000 4,060 0.0156 8.409 8.409 11.21 8.409 8.969 464 8.7537 -21.05%
2003-03-11 0 0.019 0.017 0.020 0.016 0.019 2,740,000 51,640 0.0188 10.65 9.530 11.21 8.969 10.65 4,888 10.565 18.75%
2003-03-10 0 0.016 0.016 0.017 - - 0 0 - 8.969 8.969 9.530 - - 0 - 0.00%
2003-03-07 0 0.016 - 0.023 0.016 0.020 60,000 1,040 0.0173 8.969 - 12.89 8.969 11.21 107 9.7168 -15.79%
2003-03-06 0 0.019 0.016 0.020 0.019 0.020 3,500,000 69,500 0.0199 10.65 8.969 11.21 10.65 11.21 6,244 11.132 -5.00%
2003-03-05 0 0.020 0.014 0.020 - - 0 0 - 11.21 7.848 11.21 - - 0 - 0.00%
2003-03-04 0 0.020 0.014 0.020 - - 0 0 - 11.21 7.848 11.21 - - 0 - 0.00%
2003-03-03 0 0.020 0.018 0.021 - - 0 0 - 11.21 10.09 11.77 - - 0 - 0.00%
2003-02-28 0 0.020 0.018 0.021 - - 0 0 - 11.21 10.09 11.77 - - 0 - 0.00%
2003-02-27 0 0.020 0.018 0.020 - - 0 0 - 11.21 10.09 11.21 - - 0 - -4.76%
2003-02-26 0 0.021 0.015 0.021 - - 0 0 - 11.77 8.409 11.77 - - 0 - -12.50%
2003-02-25 0 0.024 0.016 0.024 0.027 0.027 4,420,000 119,340 0.0270 13.45 8.969 13.45 15.14 15.14 7,885 15.136 20.00%
2003-02-24 0 0.020 0.013 0.020 0.012 0.020 820,000 12,840 0.0157 11.21 7.288 11.21 6.727 11.21 1,463 8.7779 11.11%
2003-02-21 0 0.018 0.018 0.024 0.018 0.018 20,000 360 0.0180 10.09 10.09 13.45 10.09 10.09 36 10.090 -18.18%
2003-02-20 0 0.022 0.016 0.022 - - 0 0 - 12.33 8.969 12.33 - - 0 - 0.00%
2003-02-19 0 0.022 0.016 0.022 - - 0 0 - 12.33 8.969 12.33 - - 0 - -12.00%
2003-02-18 0 0.025 0.016 0.026 - - 4,000 40 0.0100 14.01 8.969 14.58 - - 7 5.6058 0.00%
2003-02-17 0 0.025 0.016 0.025 - - 0 0 - 14.01 8.969 14.01 - - 0 - -3.85%
2003-02-14 0 0.026 0.016 0.027 - - 0 0 - 14.58 8.969 15.14 - - 0 - 0.00%
2003-02-13 0 0.026 0.016 0.029 - - 0 0 - 14.58 8.969 16.26 - - 0 - 0.00%
2003-02-12 0 0.026 0.014 0.029 0.018 0.026 4,420,000 79,720 0.0180 14.58 7.848 16.26 10.09 14.58 7,885 10.111 8.33%
2003-02-11 0 0.024 0.014 0.029 - - 0 0 - 13.45 7.848 16.26 - - 0 - 0.00%
2003-02-10 0 0.024 - 0.030 - - 0 0 - 13.45 - 16.82 - - 0 - 0.00%
2003-02-07 0 0.024 0.020 0.030 0.024 0.024 1,000,000 24,000 0.0240 13.45 11.21 16.82 13.45 13.45 1,784 13.454 -14.29%
2003-02-06 0 0.028 0.021 0.029 0.020 0.028 2,700,000 74,000 0.0274 15.70 11.77 16.26 11.21 15.70 4,816 15.364 3.70%
2003-02-05 0 0.027 0.020 0.030 - - 0 0 - 15.14 11.21 16.82 - - 0 - 0.00%
2003-02-04 0 0.027 0.020 0.027 - - 0 0 - 15.14 11.21 15.14 - - 0 - 0.00%
2003-01-30 0 0.027 0.027 0.029 - - 0 0 - 15.14 15.14 16.26 - - 0 - 0.00%
2003-01-29 0 0.027 0.020 0.029 - - 100,000 2,900 0.0290 15.14 11.21 16.26 - - 178 16.257 0.00%
2003-01-28 0 0.027 0.020 0.029 - - 0 0 - 15.14 11.21 16.26 - - 0 - 0.00%
2003-01-27 0 0.027 0.023 0.027 0.028 0.029 1,600,000 45,600 0.0285 15.14 12.89 15.14 15.70 16.26 2,854 15.977 3.85%
2003-01-24 0 0.026 0.025 0.029 - - 0 0 - 14.58 14.01 16.26 - - 0 - 0.00%
2003-01-23 0 0.026 0.020 0.027 0.022 0.026 1,780,000 39,620 0.0223 14.58 11.21 15.14 12.33 14.58 3,175 12.478 4.00%
2003-01-22 0 0.025 0.024 0.025 0.018 0.025 2,420,000 55,700 0.0230 14.01 13.45 14.01 10.09 14.01 4,317 12.903 -10.71%
2003-01-21 0 0.028 0.024 0.028 0.024 0.028 2,720,000 68,360 0.0251 15.70 13.45 15.70 13.45 15.70 4,852 14.089 0.00%
2003-01-20 0 0.028 - 0.028 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-01-17 0 0.028 - 0.028 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-01-16 0 0.028 - 0.028 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-01-15 0 0.028 - 0.028 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-01-14 0 0.028 - 0.028 - - 0 0 - 15.70 - 15.70 - - 0 - 0.00%
2003-01-13 0 0.028 - 0.028 0.028 0.029 1,400,000 39,900 0.0285 15.70 - 15.70 15.70 16.26 2,497 15.977 3.70%
2003-01-10 0 0.027 - 0.028 0.027 0.027 800,000 21,600 0.0270 15.14 - 15.70 15.14 15.14 1,427 15.136 0.00%
2003-01-09 0 0.027 - 0.030 - - 0 0 - 15.14 - 16.82 - - 0 - 0.00%
2003-01-08 0 0.027 - 0.027 0.027 0.027 60,000 1,620 0.0270 15.14 - 15.14 15.14 15.14 107 15.136 -6.90%
2003-01-07 0 0.029 - 0.029 - - 0 0 - 16.26 - 16.26 - - 0 - -6.45%
2003-01-06 0 0.031 - 0.031 - - 0 0 - 17.38 - 17.38 - - 0 - -6.06%
2003-01-03 0 0.033 - 0.033 - - 0 0 - 18.50 - 18.50 - - 0 - 0.00%
2003-01-02 0 0.033 - 0.033 - - 0 0 - 18.50 - 18.50 - - 0 - 0.00%
2002-12-31 0 0.033 - 0.034 - - 0 0 - 18.50 - 19.06 - - 0 - 0.00%
2002-12-30 0 0.033 - 0.033 0.033 0.033 20,000 660 0.0330 18.50 - 18.50 18.50 18.50 36 18.499 10.00%
2002-12-27 0 0.030 - 0.030 0.030 0.031 1,400,000 42,400 0.0303 16.82 - 16.82 16.82 17.38 2,497 16.978 11.11%
2002-12-24 0 0.027 - 0.028 - - 0 0 - 15.14 - 15.70 - - 0 - 0.00%
2002-12-23 0 0.027 - 0.027 0.028 0.028 300,000 8,400 0.0280 15.14 - 15.14 15.70 15.70 535 15.696 8.00%
2002-12-20 0 0.025 - 0.030 - - 0 0 - 14.01 - 16.82 - - 0 - 0.00%
2002-12-19 0 0.025 0.015 - - - 0 0 - 14.01 8.409 - - - 0 - 0.00%
2002-12-18 0 0.025 0.017 0.030 - - 0 0 - 14.01 9.530 16.82 - - 0 - 0.00%
2002-12-17 0 0.025 0.015 0.025 - - 0 0 - 14.01 8.409 14.01 - - 0 - -7.41%
2002-12-16 0 0.027 - 0.027 - - 0 0 - 15.14 - 15.14 - - 0 - 0.00%
2002-12-13 0 0.027 0.027 0.030 - - 12,000 120 0.0100 15.14 15.14 16.82 - - 21 5.6058 35.00%
2002-12-12 0 0.020 0.020 0.030 0.019 0.019 60,000 1,140 0.0190 11.21 11.21 16.82 10.65 10.65 107 10.651 -25.93%
2002-12-11 0 0.027 - 0.027 - - 0 0 - 15.14 - 15.14 - - 0 - -10.00%
2002-12-10 0 0.030 - 0.030 - - 0 0 - 16.82 - 16.82 - - 0 - 0.00%
2002-12-09 0 0.030 - 0.030 - - 0 0 - 16.82 - 16.82 - - 0 - 0.00%
2002-12-06 0 0.030 - 0.031 - - 0 0 - 16.82 - 17.38 - - 0 - 0.00%
2002-12-05 0 0.030 - 0.031 - - 0 0 - 16.82 - 17.38 - - 0 - 0.00%
2002-12-04 0 0.030 - 0.030 - - 0 0 - 16.82 - 16.82 - - 0 - 0.00%
2002-12-03 0 0.030 - 0.031 - - 0 0 - 16.82 - 17.38 - - 0 - 0.00%
2002-12-02 0 0.030 0.024 0.031 - - 0 0 - 16.82 13.45 17.38 - - 0 - 0.00%
2002-11-29 0 0.030 0.024 0.030 - - 0 0 - 16.82 13.45 16.82 - - 0 - 0.00%
2002-11-28 0 0.030 - 0.030 - - 0 0 - 16.82 - 16.82 - - 0 - 0.00%
2002-11-27 0 0.030 - 0.030 - - 0 0 - 16.82 - 16.82 - - 0 - 0.00%
2002-11-26 0 0.030 0.024 0.030 - - 0 0 - 16.82 13.45 16.82 - - 0 - 0.00%
2002-11-25 0 0.030 0.024 0.030 - - 0 0 - 16.82 13.45 16.82 - - 0 - 0.00%
2002-11-22 0 0.030 0.024 0.031 0.029 0.030 660,000 19,440 0.0295 16.82 13.45 17.38 16.26 16.82 1,177 16.512 3.45%
2002-11-21 0 0.029 - 0.029 0.029 0.029 700,000 20,300 0.0290 16.26 - 16.26 16.26 16.26 1,249 16.257 16.00%
2002-11-20 0 0.025 - 0.025 0.025 0.025 100,000 2,500 0.0250 14.01 - 14.01 14.01 14.01 178 14.015 -16.67%
2002-11-19 0 0.030 - 0.031 - - 0 0 - 16.82 - 17.38 - - 0 - 0.00%
2002-11-18 0 0.030 0.024 0.031 - - 0 0 - 16.82 13.45 17.38 - - 0 - 0.00%
2002-11-15 0 0.030 0.025 0.030 - - 0 0 - 16.82 14.01 16.82 - - 0 - 0.00%
2002-11-14 0 0.030 0.025 0.030 - - 0 0 - 16.82 14.01 16.82 - - 0 - 0.00%
2002-11-13 0 0.030 0.025 0.030 0.025 0.030 1,860,000 51,680 0.0278 16.82 14.01 16.82 14.01 16.82 3,318 15.576 -3.23%
2002-11-12 0 0.031 0.025 0.031 - - 0 0 - 17.38 14.01 17.38 - - 0 - 0.00%
2002-11-11 0 0.031 0.025 0.031 - - 0 0 - 17.38 14.01 17.38 - - 0 - 0.00%
2002-11-08 0 0.031 - 0.031 - - 0 0 - 17.38 - 17.38 - - 0 - 0.00%
2002-11-07 0 0.031 0.025 0.032 - - 0 0 - 17.38 14.01 17.94 - - 0 - 0.00%
2002-11-06 0 0.031 - 0.031 0.025 0.031 780,000 23,460 0.0301 17.38 - 17.38 14.01 17.38 1,391 16.861 3.33%
2002-11-05 0 0.030 0.025 0.032 - - 0 0 - 16.82 14.01 17.94 - - 0 - 0.00%
2002-11-04 0 0.030 0.025 0.030 - - 0 0 - 16.82 14.01 16.82 - - 0 - 0.00%
2002-11-01 0 0.030 0.025 0.032 - - 0 0 - 16.82 14.01 17.94 - - 0 - 0.00%
2002-10-31 0 0.030 0.025 0.032 - - 0 0 - 16.82 14.01 17.94 - - 0 - 0.00%
2002-10-30 0 0.030 0.025 0.033 - - 0 0 - 16.82 14.01 18.50 - - 0 - 0.00%
2002-10-29 0 0.030 0.025 0.033 - - 0 0 - 16.82 14.01 18.50 - - 0 - 0.00%
2002-10-28 0 0.030 0.025 0.030 - - 0 0 - 16.82 14.01 16.82 - - 0 - -6.25%
2002-10-25 0 0.032 0.025 0.032 0.032 0.032 480,000 15,360 0.0320 17.94 14.01 17.94 17.94 17.94 856 17.939 10.34%
2002-10-24 0 0.029 0.025 0.031 - - 0 0 - 16.26 14.01 17.38 - - 0 - 0.00%
2002-10-23 0 0.029 0.025 0.029 - - 0 0 - 16.26 14.01 16.26 - - 0 - 0.00%
2002-10-22 0 0.029 0.025 0.029 - - 0 0 - 16.26 14.01 16.26 - - 0 - 0.00%
2002-10-21 0 0.029 0.025 0.031 - - 0 0 - 16.26 14.01 17.38 - - 0 - 0.00%
2002-10-18 0 0.029 0.025 0.030 - - 0 0 - 16.26 14.01 16.82 - - 0 - 0.00%
2002-10-17 0 0.029 0.025 0.030 0.029 0.029 1,000,000 29,000 0.0290 16.26 14.01 16.82 16.26 16.26 1,784 16.257 11.54%
2002-10-16 0 0.026 0.020 0.026 0.026 0.026 2,300,000 59,800 0.0260 14.58 11.21 14.58 14.58 14.58 4,103 14.575 -3.70%
2002-10-15 0 0.027 0.027 0.029 0.027 0.027 2,100,000 56,700 0.0270 15.14 15.14 16.26 15.14 15.14 3,746 15.136 -6.90%
2002-10-11 0 0.029 0.026 0.029 0.029 0.029 20,000 580 0.0290 16.26 14.58 16.26 16.26 16.26 36 16.257 0.00%
2002-10-10 0 0.029 0.026 0.029 - - 0 0 - 16.26 14.58 16.26 - - 0 - -6.45%
2002-10-09 0 0.031 0.026 0.032 0.030 0.031 1,000,000 30,500 0.0305 17.38 14.58 17.94 16.82 17.38 1,784 17.098 6.90%
2002-10-08 0 0.029 0.026 0.029 - - 0 0 - 16.26 14.58 16.26 - - 0 - 0.00%
2002-10-07 0 0.029 0.026 0.030 0.029 0.032 1,200,000 37,800 0.0315 16.26 14.58 16.82 16.26 17.94 2,141 17.658 3.57%
2002-10-04 0 0.028 0.025 0.030 - - 0 0 - 15.70 14.01 16.82 - - 0 - 0.00%
2002-10-03 0 0.028 0.026 0.028 0.028 0.029 320,000 9,160 0.0286 15.70 14.58 15.70 15.70 16.26 571 16.047 -6.67%
2002-10-02 0 0.030 0.026 0.030 - - 0 0 - 16.82 14.58 16.82 - - 0 - 0.00%
2002-09-30 0 0.030 0.025 0.030 0.032 0.032 2,100,000 63,200 0.0301 16.82 14.01 16.82 17.94 17.94 3,746 16.871 0.00%
2002-09-27 0 0.030 0.024 0.030 0.030 0.030 100,000 3,000 0.0300 16.82 13.45 16.82 16.82 16.82 178 16.817 0.00%
2002-09-26 0 0.030 0.025 0.030 - - 120,000 3,600 0.0300 16.82 14.01 16.82 - - 214 16.817 -3.23%
2002-09-25 0 0.031 0.026 0.031 - - 0 0 - 17.38 14.58 17.38 - - 0 - 0.00%
2002-09-24 0 0.031 0.025 0.031 0.031 0.031 10,300,000 319,300 0.0310 17.38 14.01 17.38 17.38 17.38 18,374 17.378 -3.13%
2002-09-23 0 0.032 0.026 0.032 - - 0 0 - 17.94 14.58 17.94 - - 0 - 0.00%
2002-09-20 0 0.032 0.030 0.032 0.031 0.032 101,100,000 3,034,300 0.0300 17.94 16.82 17.94 17.38 17.94 180,348 16.825 6.67%
2002-09-19 0 0.030 0.025 0.031 - - 0 0 - 16.82 14.01 17.38 - - 0 - 0.00%
2002-09-18 0 0.030 0.026 0.031 - - 0 0 - 16.82 14.58 17.38 - - 0 - 0.00%
2002-09-17 0 0.030 0.027 0.031 - - 0 0 - 16.82 15.14 17.38 - - 0 - 0.00%
2002-09-16 0 0.030 0.026 0.031 - - 0 0 - 16.82 14.58 17.38 - - 0 - 0.00%
2002-09-13 0 0.030 0.028 0.030 0.030 0.030 120,000 3,600 0.0300 16.82 15.70 16.82 16.82 16.82 214 16.817 15.38%
2002-09-12 0 0.026 0.025 0.028 0.026 0.030 320,000 8,400 0.0263 14.58 14.01 15.70 14.58 16.82 571 14.715 -13.33%
2002-09-11 0 0.030 0.026 0.030 - - 0 0 - 16.82 14.58 16.82 - - 0 - 0.00%
2002-09-10 0 0.030 0.027 0.030 0.030 0.030 20,000 600 0.0300 16.82 15.14 16.82 16.82 16.82 36 16.817 0.00%
2002-09-09 0 0.030 0.027 0.030 - - 0 0 - 16.82 15.14 16.82 - - 0 - 0.00%
2002-09-06 0 0.030 0.027 0.031 - - 0 0 - 16.82 15.14 17.38 - - 0 - 0.00%
2002-09-05 0 0.030 0.026 0.031 0.026 0.032 1,520,000 46,400 0.0305 16.82 14.58 17.38 14.58 17.94 2,711 17.112 0.00%
2002-09-04 0 0.030 0.027 0.030 - - 0 0 - 16.82 15.14 16.82 - - 0 - -3.23%
2002-09-03 0 0.031 0.027 0.033 - - 0 0 - 17.38 15.14 18.50 - - 0 - 0.00%
2002-09-02 0 0.031 0.031 0.033 0.027 0.027 20,000 540 0.0270 17.38 17.38 18.50 15.14 15.14 36 15.136 -6.06%
2002-08-30 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-29 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-28 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-27 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-26 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-23 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-22 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-21 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-20 0 0.033 0.027 0.033 - - 0 0 - 18.50 15.14 18.50 - - 0 - 0.00%
2002-08-19 0 0.033 0.027 0.033 0.033 0.034 600,000 20,100 0.0335 18.50 15.14 18.50 18.50 19.06 1,070 18.779 10.00%
2002-08-16 0 0.030 0.027 0.030 - - 0 0 - 16.82 15.14 16.82 - - 0 - -3.23%
2002-08-15 0 0.031 0.027 0.031 - - 0 0 - 17.38 15.14 17.38 - - 0 - 0.00%
2002-08-14 0 0.031 0.030 0.031 - - 0 0 - 17.38 16.82 17.38 - - 0 - 0.00%
2002-08-13 0 0.031 0.030 0.031 - - 0 0 - 17.38 16.82 17.38 - - 0 - 0.00%
2002-08-12 0 0.031 0.030 0.031 - - 0 0 - 17.38 16.82 17.38 - - 0 - 0.00%
2002-08-09 0 0.031 0.027 0.031 0.031 0.031 600,000 18,600 0.0310 17.38 15.14 17.38 17.38 17.38 1,070 17.378 10.71%
2002-08-08 0 0.028 0.026 0.032 0.028 0.030 340,000 9,560 0.0281 15.70 14.58 17.94 15.70 16.82 607 15.762 -9.68%
2002-08-07 0 0.031 0.027 0.032 - - 12,000 240 0.0200 17.38 15.14 17.94 - - 21 11.212 0.00%
2002-08-06 0 0.031 0.026 0.032 0.026 0.032 1,180,000 36,840 0.0312 17.38 14.58 17.94 14.58 17.94 2,105 17.502 3.33%
2002-08-05 0 0.030 0.026 0.031 0.025 0.030 500,000 13,300 0.0266 16.82 14.58 17.38 14.01 16.82 892 14.911 -6.25%
2002-08-02 0 0.032 0.027 0.032 0.032 0.033 1,300,000 41,900 0.0322 17.94 15.14 17.94 17.94 18.50 2,319 18.068 0.00%
2002-08-01 0 0.032 0.028 0.032 0.028 0.032 4,270,000 140,310 0.0329 17.94 15.70 17.94 15.70 17.94 7,617 18.420 -3.03%
2002-07-31 0 0.033 0.028 0.034 0.033 0.034 13,900,000 459,100 0.0330 18.50 15.70 19.06 18.50 19.06 24,796 18.515 0.00%
2002-07-30 0 0.033 0.029 0.034 0.032 0.033 3,820,000 125,260 0.0328 18.50 16.26 19.06 17.94 18.50 6,814 18.382 10.00%
2002-07-29 0 0.030 0.028 0.030 0.032 0.032 200,000 6,400 0.0320 16.82 15.70 16.82 17.94 17.94 357 17.939 0.00%
2002-07-26 0 0.030 0.026 0.030 0.024 0.031 12,320,000 342,460 0.0278 16.82 14.58 16.82 13.45 17.38 21,977 15.583 -6.25%
2002-07-25 0 0.032 0.031 0.033 0.031 0.033 3,600,000 116,000 0.0322 17.94 17.38 18.50 17.38 18.50 6,422 18.063 0.00%
2002-07-24 0 0.032 0.031 0.032 0.032 0.033 5,500,000 178,300 0.0324 17.94 17.38 17.94 17.94 18.50 9,811 18.173 -3.03%
2002-07-23 0 0.033 0.033 0.034 0.033 0.037 3,600,000 124,900 0.0347 18.50 18.50 19.06 18.50 20.74 6,422 19.449 -5.71%
2002-07-22 0 0.035 0.034 0.036 0.033 0.037 11,520,000 396,780 0.0344 19.62 19.06 20.18 18.50 20.74 20,550 19.308 -2.78%
2002-07-19 0 0.036 0.035 0.036 0.036 0.037 3,700,000 134,800 0.0364 20.18 19.62 20.18 20.18 20.74 6,600 20.423 0.00%
2002-07-18 0 0.036 0.035 0.036 0.036 0.037 1,804,000 66,124 0.0367 20.18 19.62 20.18 20.18 20.74 3,218 20.548 0.00%
2002-07-17 0 0.036 0.036 0.037 0.035 0.037 14,300,000 506,400 0.0354 20.18 20.18 20.74 19.62 20.74 25,509 19.852 -2.70%
2002-07-16 0 0.037 0.036 0.038 0.037 0.037 3,480,000 128,760 0.0370 20.74 20.18 21.30 20.74 20.74 6,208 20.742 0.00%
2002-07-15 0 0.037 0.037 0.038 0.037 0.038 5,900,000 221,800 0.0376 20.74 20.74 21.30 20.74 21.30 10,525 21.074 0.00%
2002-07-12 0 0.037 0.037 0.038 0.037 0.038 2,680,000 101,560 0.0379 20.74 20.74 21.30 20.74 21.30 4,781 21.244 0.00%
2002-07-11 0 0.037 0.037 0.038 0.037 0.038 1,500,000 56,600 0.0377 20.74 20.74 21.30 20.74 21.30 2,676 21.153 -2.63%
2002-07-10 0 0.038 0.037 0.039 0.038 0.038 5,300,000 201,400 0.0380 21.30 20.74 21.86 21.30 21.30 9,454 21.302 0.00%
2002-07-09 0 0.038 0.038 0.039 0.038 0.039 5,000,000 191,000 0.0382 21.30 21.30 21.86 21.30 21.86 8,919 21.414 0.00%
2002-07-08 0 0.038 0.037 0.039 0.038 0.038 4,600,000 174,800 0.0380 21.30 20.74 21.86 21.30 21.30 8,206 21.302 0.00%
2002-07-05 0 0.038 0.037 0.039 0.038 0.039 3,700,000 141,100 0.0381 21.30 20.74 21.86 21.30 21.86 6,600 21.378 2.70%
2002-07-04 0 0.037 0.037 0.038 0.037 0.038 3,200,000 119,100 0.0372 20.74 20.74 21.30 20.74 21.30 5,708 20.864 -2.63%
2002-07-03 0 0.038 0.037 0.038 0.038 0.038 2,300,000 87,400 0.0380 21.30 20.74 21.30 21.30 21.30 4,103 21.302 0.00%
2002-07-02 0 0.038 0.037 0.039 0.037 0.038 3,900,000 147,900 0.0379 21.30 20.74 21.86 20.74 21.30 6,957 21.259 -2.56%
2002-06-28 0 0.039 0.038 0.039 0.037 0.040 6,200,000 239,900 0.0387 21.86 21.30 21.86 20.74 22.42 11,060 21.691 5.41%
2002-06-27 0 0.037 0.037 0.038 0.037 0.037 7,100,000 262,700 0.0370 20.74 20.74 21.30 20.74 20.74 12,665 20.742 2.78%
2002-06-26 0 0.036 0.035 0.038 0.035 0.038 8,580,000 314,400 0.0366 20.18 19.62 21.30 19.62 21.30 15,306 20.542 -5.26%
2002-06-25 0 0.038 0.038 0.039 0.038 0.039 5,900,000 227,200 0.0385 21.30 21.30 21.86 21.30 21.86 10,525 21.587 -2.56%
2002-06-24 0 0.039 0.038 0.040 0.038 0.039 10,440,000 398,220 0.0381 21.86 21.30 22.42 21.30 21.86 18,624 21.383 2.63%
2002-06-21 0 0.038 0.038 0.039 0.038 0.039 11,700,000 450,900 0.0385 21.30 21.30 21.86 21.30 21.86 20,871 21.604 -2.56%
2002-06-20 0 0.039 0.038 0.039 0.039 0.041 17,000,000 677,000 0.0398 21.86 21.30 21.86 21.86 22.98 30,326 22.324 0.00%
2002-06-19 0 0.039 0.039 0.040 0.038 0.041 12,980,000 513,020 0.0395 21.86 21.86 22.42 21.30 22.98 23,155 22.156 2.63%
2002-06-18 0 0.038 0.037 0.038 0.038 0.041 14,320,000 573,760 0.0401 21.30 20.74 21.30 21.30 22.98 25,545 22.461 -2.56%
2002-06-17 0 0.039 0.038 0.040 0.038 0.042 21,000,000 807,980 0.0385 21.86 21.30 22.42 21.30 23.54 37,461 21.569 0.00%
2002-06-14 0 0.039 0.038 0.040 0.038 0.041 7,100,000 279,520 0.0394 21.86 21.30 22.42 21.30 22.98 12,665 22.070 -7.14%
2002-06-13 0 0.042 0.039 0.042 0.039 0.042 18,960,000 775,620 0.0409 23.54 21.86 23.54 21.86 23.54 33,822 22.932 5.00%
2002-06-12 0 0.040 0.040 0.042 0.040 0.048 24,520,000 1,073,120 0.0438 22.42 22.42 23.54 22.42 26.91 43,740 24.534 -14.89%
2002-06-11 0 0.047 0.046 0.047 0.047 0.050 12,680,000 610,820 0.0482 26.35 25.79 26.35 26.35 28.03 22,619 27.004 -2.08%
2002-06-10 0 0.048 0.048 0.049 0.048 0.050 12,940,000 632,760 0.0489 26.91 26.91 27.47 26.91 28.03 23,083 27.412 -4.00%
2002-06-07 0 0.050 0.049 0.051 0.050 0.050 1,000,000 50,000 0.0500 28.03 27.47 28.59 28.03 28.03 1,784 28.029 0.00%
2002-06-06 0 0.050 0.050 0.051 0.050 0.051 5,120,000 256,700 0.0501 28.03 28.03 28.59 28.03 28.59 9,133 28.106 0.00%
2002-06-05 0 0.050 0.048 0.050 0.049 0.051 14,340,000 713,860 0.0498 28.03 26.91 28.03 27.47 28.59 25,581 27.906 0.00%
2002-06-04 0 0.050 0.050 0.052 0.050 0.051 6,400,000 325,700 0.0509 28.03 28.03 29.15 28.03 28.59 11,417 28.528 -1.96%
2002-06-03 0 0.051 0.050 0.052 0.051 0.053 10,100,000 524,500 0.0519 28.59 28.03 29.15 28.59 29.71 18,017 29.111 0.00%
2002-05-31 0 0.051 0.050 0.052 0.050 0.052 12,660,000 645,960 0.0510 28.59 28.03 29.15 28.03 29.15 22,584 28.603 2.00%
2002-05-30 0 0.050 0.050 0.052 0.050 0.052 10,700,000 545,700 0.0510 28.03 28.03 29.15 28.03 29.15 19,087 28.590 0.00%
2002-05-29 0 0.050 0.050 0.051 0.050 0.051 8,920,000 451,600 0.0506 28.03 28.03 28.59 28.03 28.59 15,912 28.381 -1.96%
2002-05-28 0 0.051 0.051 0.052 0.050 0.052 25,340,000 1,286,600 0.0508 28.59 28.59 29.15 28.03 29.15 45,203 28.463 2.00%
2002-05-27 0 0.050 0.050 0.051 0.050 0.052 15,912,000 805,992 0.0507 28.03 28.03 28.59 28.03 29.15 28,385 28.395 0.00%
2002-05-24 0 0.050 0.050 0.051 0.050 0.053 19,640,000 993,100 0.0506 28.03 28.03 28.59 28.03 29.71 35,035 28.346 -1.96%
2002-05-23 0 0.051 0.051 0.053 0.049 0.053 24,804,000 1,270,484 0.0512 28.59 28.59 29.71 27.47 29.71 44,247 28.714 2.00%
2002-05-22 0 0.050 0.050 0.051 0.050 0.054 20,220,000 1,045,940 0.0517 28.03 28.03 28.59 28.03 30.27 36,070 28.998 -5.66%
2002-05-21 0 0.053 0.053 0.054 0.053 0.057 14,300,000 786,160 0.0550 29.71 29.71 30.27 29.71 31.95 25,509 30.819 -5.36%
2002-05-17 0 0.056 0.054 0.056 0.053 0.057 24,940,000 1,358,560 0.0545 31.39 30.27 31.39 29.71 31.95 44,489 30.537 1.82%
2002-05-16 0 0.055 0.052 0.055 0.052 0.055 35,980,000 1,942,400 0.0540 30.83 29.15 30.83 29.15 30.83 64,183 30.263 0.00%
2002-05-15 0 0.055 0.054 0.055 0.054 0.057 29,848,000 1,641,824 0.0550 30.83 30.27 30.83 30.27 31.95 53,245 30.835 -1.79%
2002-05-14 0 0.056 0.055 0.057 0.055 0.063 34,006,990 1,930,790 0.0568 31.39 30.83 31.95 30.83 35.32 60,664 31.828 -6.67%
2002-05-13 0 0.060 0.060 0.061 0.053 0.061 50,800,000 2,912,360 0.0573 33.63 33.63 34.20 29.71 34.20 90,620 32.138 13.21%
2002-05-10 0 0.053 0.053 0.054 0.045 0.053 23,840,000 1,145,980 0.0481 29.71 29.71 30.27 25.23 29.71 42,527 26.947 12.77%
2002-05-09 0 0.047 0.046 0.047 0.045 0.049 22,160,000 1,043,160 0.0471 26.35 25.79 26.35 25.23 27.47 39,530 26.389 4.44%
2002-05-08 0 0.045 0.046 0.047 0.045 0.051 21,904,000 1,066,460 0.0487 25.23 25.79 26.35 25.23 28.59 39,074 27.294 -6.25%
2002-05-07 0 0.048 0.048 0.049 0.045 0.055 41,760,000 1,920,300 0.0460 26.91 26.91 27.47 25.23 30.83 74,494 25.778 4.35%
2002-05-06 0 0.046 0.045 0.046 0.041 0.050 46,260,000 2,134,140 0.0461 25.79 25.23 25.79 22.98 28.03 82,521 25.862 12.20%
2002-05-03 0 0.041 0.039 0.041 0.037 0.041 28,188,000 1,093,844 0.0388 22.98 21.86 22.98 20.74 22.98 50,283 21.754 7.89%
2002-05-02 0 0.038 0.037 0.038 0.035 0.038 38,068,000 1,351,000 0.0355 21.30 20.74 21.30 19.62 21.30 67,908 19.895 8.57%
2002-04-30 0 0.035 0.034 0.035 0.034 0.036 32,169,273 1,152,398 0.0358 19.62 19.06 19.62 19.06 20.18 57,386 20.082 0.00%
2002-04-29 0 0.035 0.034 0.035 0.034 0.037 28,028,000 980,980 0.0350 19.62 19.06 19.62 19.06 20.74 49,998 19.620 0.00%
2002-04-26 0 0.035 0.034 0.035 0.034 0.035 37,900,000 1,288,900 0.0340 19.62 19.06 19.62 19.06 19.62 67,608 19.064 0.00%
2002-04-25 0 0.035 0.034 0.035 0.034 0.036 16,520,000 577,840 0.0350 19.62 19.06 19.62 19.06 20.18 29,469 19.608 0.00%
2002-04-24 0 0.035 0.034 0.036 0.034 0.035 28,300,000 988,300 0.0349 19.62 19.06 20.18 19.06 19.62 50,483 19.577 0.00%
2002-04-23 0 0.035 0.034 0.035 0.034 0.036 9,952,000 350,736 0.0352 19.62 19.06 19.62 19.06 20.18 17,753 19.756 -2.78%
2002-04-22 0 0.036 0.034 0.036 0.034 0.038 31,540,000 1,114,740 0.0353 20.18 19.06 20.18 19.06 21.30 56,263 19.813 2.86%
2002-04-19 0 0.035 0.034 0.036 0.034 0.036 11,940,000 418,720 0.0351 19.62 19.06 20.18 19.06 20.18 21,299 19.659 -2.78%
2002-04-18 0 0.036 0.036 0.037 0.035 0.037 23,540,000 845,040 0.0359 20.18 20.18 20.74 19.62 20.74 41,992 20.124 -2.70%
2002-04-17 0 0.037 0.036 0.037 0.035 0.037 28,960,000 1,030,140 0.0356 20.74 20.18 20.74 19.62 20.74 51,661 19.941 5.71%
2002-04-16 0 0.035 0.034 0.036 0.034 0.038 66,100,000 2,415,460 0.0365 19.62 19.06 20.18 19.06 21.30 117,913 20.485 9.37%
2002-04-15 1 - - - - - 0 0 - 17.94 - - - - 0 - 0.00%
2002-04-12 0 0.032 0.032 0.033 0.032 0.033 17,585,855 569,826 0.0324 17.94 17.94 18.50 17.94 18.50 31,371 18.164 -3.03%
2002-04-11 0 0.033 0.032 0.033 0.032 0.034 5,064,000 168,132 0.0332 18.50 17.94 18.50 17.94 19.06 9,033 18.612 0.00%
2002-04-10 0 0.033 0.033 0.034 0.033 0.036 10,200,000 349,500 0.0343 18.50 18.50 19.06 18.50 20.18 18,195 19.208 -8.33%
2002-04-09 0 0.036 0.035 0.036 0.032 0.040 107,025,855 3,700,887 0.0346 20.18 19.62 20.18 17.94 22.42 190,919 19.385 2.86%
2002-04-08 0 0.035 0.037 0.039 0.034 0.037 18,740,000 651,600 0.0348 19.62 20.74 21.86 19.06 20.74 33,430 19.492 -7.89%
2002-04-04 0 0.038 0.036 0.038 0.036 0.038 7,540,000 281,320 0.0373 21.30 20.18 21.30 20.18 21.30 13,450 20.915 2.70%
2002-04-03 0 0.037 0.036 0.038 0.037 0.040 11,500,000 432,000 0.0376 20.74 20.18 21.30 20.74 22.42 20,514 21.058 0.00%
2002-04-02 0 0.037 0.037 0.038 0.036 0.042 30,620,000 1,142,300 0.0373 20.74 20.74 21.30 20.18 23.54 54,622 20.913 -7.50%
2002-03-28 0 0.040 0.039 0.040 0.039 0.041 19,920,000 798,240 0.0401 22.42 21.86 22.42 21.86 22.98 35,535 22.464 0.00%
2002-03-27 0 0.040 0.038 0.040 0.035 0.043 38,960,000 1,463,340 0.0376 22.42 21.30 22.42 19.62 24.11 69,499 21.055 11.11%
2002-03-26 0 0.036 0.035 0.036 0.035 0.036 14,968,000 536,040 0.0358 20.18 19.62 20.18 19.62 20.18 26,701 20.076 0.00%
2002-03-25 0 0.036 0.035 0.036 0.036 0.039 8,660,000 319,420 0.0369 20.18 19.62 20.18 20.18 21.86 15,448 20.677 -5.26%
2002-03-22 0 0.038 0.037 0.038 0.037 0.039 9,672,000 361,640 0.0374 21.30 20.74 21.30 20.74 21.86 17,254 20.960 0.00%
2002-03-21 0 0.038 0.037 0.038 0.037 0.039 6,952,000 265,308 0.0382 21.30 20.74 21.30 20.74 21.86 12,401 21.393 -2.56%
2002-03-20 0 0.039 0.038 0.040 0.038 0.040 10,248,000 394,920 0.0385 21.86 21.30 22.42 21.30 22.42 18,281 21.603 2.63%
2002-03-19 0 0.038 0.038 0.039 0.038 0.040 2,820,000 109,180 0.0387 21.30 21.30 21.86 21.30 22.42 5,030 21.704 0.00%
2002-03-18 0 0.038 0.038 0.039 0.038 0.040 14,620,000 559,300 0.0383 21.30 21.30 21.86 21.30 22.42 26,080 21.446 2.70%
2002-03-15 0 0.037 0.036 0.038 0.037 0.040 17,140,000 646,020 0.0377 20.74 20.18 21.30 20.74 22.42 30,575 21.129 -2.63%
2002-03-14 0 0.038 0.038 0.039 0.037 0.040 13,920,000 536,640 0.0386 21.30 21.30 21.86 20.74 22.42 24,831 21.611 -2.56%
2002-03-13 0 0.039 0.039 0.041 0.037 0.044 49,052,000 1,960,440 0.0400 21.86 21.86 22.98 20.74 24.67 87,502 22.405 8.33%
2002-03-12 0 0.036 0.036 0.037 0.036 0.039 6,348,000 232,100 0.0366 20.18 20.18 20.74 20.18 21.86 11,324 20.496 -5.26%
2002-03-11 0 0.038 0.038 0.039 0.038 0.039 3,000,000 114,500 0.0382 21.30 21.30 21.86 21.30 21.86 5,352 21.396 0.00%
2002-03-08 0 0.038 0.037 0.038 0.038 0.039 11,372,000 434,568 0.0382 21.30 20.74 21.30 21.30 21.86 20,286 21.422 -2.56%
2002-03-07 0 0.039 0.038 0.039 0.037 0.041 10,480,000 402,048 0.0384 21.86 21.30 21.86 20.74 22.98 18,695 21.506 -2.50%
2002-03-06 0 0.040 0.039 0.040 0.040 0.042 8,400,000 339,200 0.0404 22.42 21.86 22.42 22.42 23.54 14,984 22.637 -2.44%
2002-03-05 0 0.041 0.040 0.041 0.038 0.044 10,524,000 421,664 0.0401 22.98 22.42 22.98 21.30 24.67 18,773 22.461 2.50%
2002-03-04 0 0.040 0.038 0.041 0.039 0.041 6,340,000 253,840 0.0400 22.42 21.30 22.98 21.86 22.98 11,310 22.444 0.00%
2002-03-01 0 0.040 0.040 0.042 0.040 0.043 1,764,000 73,204 0.0415 22.42 22.42 23.54 22.42 24.11 3,147 23.264 -4.76%
2002-02-28 0 0.042 0.041 0.042 0.041 0.044 8,140,000 349,260 0.0429 23.54 22.98 23.54 22.98 24.67 14,521 24.053 -2.33%
2002-02-27 0 0.043 0.042 0.043 0.042 0.060 3,612,000 165,960 0.0459 24.11 23.54 24.11 23.54 33.63 6,443 25.757 17.27%
2002-02-26 0 0.046 0.046 0.047 0.045 0.050 8,988,000 421,788 0.0469 20.55 20.55 21.00 20.11 22.34 20,115 20.969 4.55%
2002-02-25 0 0.044 0.044 0.045 0.044 0.049 2,448,000 109,608 0.0448 19.66 19.66 20.11 19.66 21.90 5,478 20.007 -4.35%
2002-02-22 0 0.046 0.045 0.046 0.046 0.047 604,000 27,788 0.0460 20.55 20.11 20.55 20.55 21.00 1,352 20.558 -4.17%
2002-02-21 0 0.048 0.045 0.048 0.045 0.048 3,496,000 163,936 0.0469 21.45 20.11 21.45 20.11 21.45 7,824 20.953 6.67%
2002-02-20 0 0.045 0.040 0.045 0.041 0.050 240,000 10,900 0.0454 20.11 17.87 20.11 18.32 22.34 537 20.294 -2.17%
2002-02-19 0 0.046 0.040 0.046 0.047 0.048 380,000 17,960 0.0473 20.55 17.87 20.55 21.00 21.45 850 21.119 -2.13%
2002-02-18 0 0.047 0.040 0.048 0.047 0.050 760,000 37,080 0.0488 21.00 17.87 21.45 21.00 22.34 1,701 21.801 0.00%
2002-02-15 0 0.047 0.040 0.047 0.047 0.050 224,000 11,128 0.0497 21.00 17.87 21.00 21.00 22.34 501 22.198 2.17%
2002-02-11 0 0.046 0.041 0.046 0.041 0.048 748,000 32,968 0.0441 20.55 18.32 20.55 18.32 21.45 1,674 19.694 4.55%
2002-02-08 0 0.044 0.042 0.045 0.044 0.046 1,060,000 46,840 0.0442 19.66 18.77 20.11 19.66 20.55 2,372 19.745 0.00%
2002-02-07 0 0.044 0.042 0.045 0.042 0.046 2,320,000 100,660 0.0434 19.66 18.77 20.11 18.77 20.55 5,192 19.387 0.00%
2002-02-06 0 0.044 0.042 0.044 0.042 0.046 1,072,000 47,832 0.0446 19.66 18.77 19.66 18.77 20.55 2,399 19.938 4.76%
2002-02-05 0 0.042 0.042 0.044 0.042 0.044 2,280,000 99,180 0.0435 18.77 18.77 19.66 18.77 19.66 5,102 19.438 -6.67%
2002-02-04 0 0.045 0.044 0.046 0.045 0.048 3,740,000 172,500 0.0461 20.11 19.66 20.55 20.11 21.45 8,370 20.610 2.27%
2002-02-01 0 0.044 0.044 0.046 0.041 0.051 12,768,000 565,440 0.0443 19.66 19.66 20.55 18.32 22.79 28,574 19.789 -4.35%
2002-01-31 0 0.046 0.046 0.048 0.046 0.051 1,580,000 78,400 0.0496 20.55 20.55 21.45 20.55 22.79 3,536 22.172 0.00%
2002-01-30 0 0.046 0.045 0.048 0.046 0.047 1,300,000 60,500 0.0465 20.55 20.11 21.45 20.55 21.00 2,909 20.795 -6.12%
2002-01-29 0 0.049 0.045 0.049 0.046 0.049 4,476,000 208,576 0.0466 21.90 20.11 21.90 20.55 21.90 10,017 20.822 2.08%
2002-01-28 0 0.048 0.045 0.046 0.046 0.052 4,308,000 210,024 0.0488 21.45 20.11 20.55 20.55 23.24 9,641 21.784 -4.00%
2002-01-25 0 0.050 0.049 0.051 0.047 0.052 692,000 34,440 0.0498 22.34 21.90 22.79 21.00 23.24 1,549 22.239 -5.66%
2002-01-24 0 0.053 0.048 0.053 0.040 0.055 2,108,000 107,976 0.0512 23.68 21.45 23.68 17.87 24.58 4,718 22.888 -3.64%
2002-01-23 0 0.055 0.052 0.055 0.053 0.065 1,156,000 70,164 0.0607 24.58 23.24 24.58 23.68 29.04 2,587 27.121 -11.29%
2002-01-22 0 0.062 0.053 0.062 0.050 0.063 17,224,000 913,552 0.0530 27.70 23.68 27.70 22.34 28.15 38,546 23.700 0.00%
2002-01-21 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-18 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-17 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-16 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-15 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-14 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-11 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-10 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-09 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-08 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-07 1 - - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2002-01-04 0 0.062 0.058 0.062 0.059 0.062 5,776,000 348,684 0.0604 27.70 25.92 27.70 26.36 27.70 12,926 26.975 3.33%
2002-01-03 0 0.060 0.060 0.062 0.045 0.068 14,072,000 783,812 0.0557 26.81 26.81 27.70 20.11 30.39 31,492 24.889 30.43%
2002-01-02 0 0.046 0.045 0.048 0.044 0.049 7,812,000 361,644 0.0463 20.55 20.11 21.45 19.66 21.90 17,483 20.686 -8.00%
2001-12-31 0 0.050 0.042 0.050 0.040 0.050 4,196,000 185,744 0.0443 22.34 18.77 22.34 17.87 22.34 9,390 19.780 -3.85%
2001-12-28 0 0.052 0.050 0.052 0.049 0.053 2,240,000 112,632 0.0503 23.24 22.34 23.24 21.90 23.68 5,013 22.468 4.00%
2001-12-27 0 0.050 0.042 0.052 - - 0 0 - 22.34 18.77 23.24 - - 0 - 0.00%
2001-12-24 0 0.050 - 0.055 - - 0 0 - 22.34 - 24.58 - - 0 - 0.00%
2001-12-21 0 0.050 0.045 0.050 0.048 0.055 6,872,000 344,592 0.0501 22.34 20.11 22.34 21.45 24.58 15,379 22.407 -1.96%
2001-12-20 0 0.051 0.045 0.062 0.051 0.055 552,000 28,232 0.0511 22.79 20.11 27.70 22.79 24.58 1,235 22.854 -12.07%
2001-12-19 0 0.058 0.058 0.059 0.055 0.055 400,000 22,000 0.0550 25.92 25.92 26.36 24.58 24.58 895 24.576 -3.33%
2001-12-18 0 0.060 0.060 0.061 0.050 0.055 400,000 21,960 0.0549 26.81 26.81 27.26 22.34 24.58 895 24.532 3.45%
2001-12-17 0 0.058 0.050 0.061 0.058 0.061 2,432,000 143,728 0.0591 25.92 22.34 27.26 25.92 27.26 5,443 26.408 -3.33%
2001-12-14 0 0.060 0.059 0.068 0.060 0.060 200,000 12,000 0.0600 26.81 26.36 30.39 26.81 26.81 448 26.810 -11.76%
2001-12-13 0 0.068 0.065 0.068 0.065 0.075 5,104,000 335,640 0.0658 30.39 29.04 30.39 29.04 33.51 11,422 29.384 13.33%
2001-12-12 0 0.060 0.058 0.062 0.060 0.060 1,100,000 66,000 0.0600 26.81 25.92 27.70 26.81 26.81 2,462 26.810 -3.23%
2001-12-11 0 0.062 0.059 0.062 - - 0 0 - 27.70 26.36 27.70 - - 0 - 0.00%
2001-12-10 0 0.062 0.060 0.062 0.054 0.062 1,500,000 88,200 0.0588 27.70 26.81 27.70 24.13 27.70 3,357 26.274 8.77%
2001-12-07 0 0.057 0.057 0.062 0.051 0.051 4,000 204 0.0510 25.47 25.47 27.70 22.79 22.79 9 22.789 -1.72%
2001-12-06 0 0.058 0.057 0.063 0.058 0.063 480,000 29,840 0.0622 25.92 25.47 28.15 25.92 28.15 1,074 27.779 -3.33%
2001-12-05 0 0.060 0.057 0.061 0.060 0.060 200,000 12,000 0.0600 26.81 25.47 27.26 26.81 26.81 448 26.810 -4.76%
2001-12-04 0 0.063 0.061 0.063 0.063 0.065 1,044,000 66,380 0.0636 28.15 27.26 28.15 28.15 29.04 2,336 28.411 0.00%
2001-12-03 0 0.063 0.060 0.065 0.060 0.064 1,332,000 83,420 0.0626 28.15 26.81 29.04 26.81 28.60 2,981 27.985 5.00%
2001-11-30 0 0.060 0.056 0.060 0.055 0.060 2,648,000 149,200 0.0563 26.81 25.02 26.81 24.58 26.81 5,926 25.177 5.26%
2001-11-29 0 0.057 0.056 0.060 0.055 0.062 3,336,000 197,044 0.0591 25.47 25.02 26.81 24.58 27.70 7,466 26.393 0.00%
2001-11-28 0 0.057 0.057 0.060 0.053 0.059 3,912,000 217,116 0.0555 25.47 25.47 26.81 23.68 26.36 8,755 24.800 -6.56%
2001-11-27 0 0.061 0.058 0.062 0.058 0.065 5,856,000 362,672 0.0619 27.26 25.92 27.70 25.92 29.04 13,105 27.674 -10.29%
2001-11-26 0 0.068 0.066 0.068 0.066 0.070 2,572,000 173,040 0.0673 30.39 29.49 30.39 29.49 31.28 5,756 30.063 -15.00%
2001-11-23 0 0.080 0.080 - 0.062 0.073 896,000 57,840 0.0646 35.75 35.75 - 27.70 32.62 2,005 28.845 14.29%
2001-11-22 0 0.070 0.065 0.075 0.059 0.070 904,000 62,636 0.0693 31.28 29.04 33.51 26.36 31.28 2,023 30.961 -6.67%
2001-11-21 0 0.075 - 0.080 - - 0 0 - 33.51 - 35.75 - - 0 - 0.00%
2001-11-20 0 0.075 0.068 0.080 - - 0 0 - 33.51 30.39 35.75 - - 0 - 0.00%
2001-11-19 0 0.075 0.067 0.075 0.080 0.080 300,000 24,000 0.0800 33.51 29.94 33.51 35.75 35.75 671 35.747 -13.79%
2001-11-16 0 0.087 - 0.089 - - 0 0 - 38.88 - 39.77 - - 0 - 0.00%
2001-11-15 0 0.087 - 0.088 0.087 0.087 60,000 5,220 0.0870 38.88 - 39.32 38.88 38.88 134 38.875 -3.33%
2001-11-14 0 0.090 0.087 - 0.087 0.090 1,344,000 118,428 0.0881 40.22 38.88 - 38.88 40.22 3,008 39.374 3.45%
2001-11-13 0 0.087 - 0.087 - - 0 0 - 38.88 - 38.88 - - 0 - 0.00%
2001-11-12 0 0.087 - 0.087 - - 0 0 - 38.88 - 38.88 - - 0 - 0.00%
2001-11-09 0 0.087 - - - - 0 0 - 38.88 - - - - 0 - 0.00%
2001-11-08 0 0.087 - 0.090 - - 0 0 - 38.88 - 40.22 - - 0 - 0.00%
2001-11-07 0 0.087 - 0.087 0.088 0.098 460,000 43,480 0.0945 38.88 - 38.88 39.32 43.79 1,029 42.236 -10.31%
2001-11-06 0 0.097 - 0.097 - - 0 0 - 43.34 - 43.34 - - 0 - -3.00%
2001-11-05 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-11-02 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-11-01 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-31 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-30 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-29 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-26 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-24 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-23 1 - - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-22 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - 0.00%
2001-10-19 0 0.100 0.080 - - - 0 0 - 44.68 35.75 - - - 0 - 0.00%
2001-10-18 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - 0.00%
2001-10-17 0 0.100 - 0.108 - - 0 0 - 44.68 - 48.26 - - 0 - 0.00%
2001-10-16 0 0.100 - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-15 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - 0.00%
2001-10-12 0 0.100 - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-11 0 0.100 - 0.110 0.100 0.100 100,000 10,000 0.1000 44.68 - 49.15 44.68 44.68 224 44.684 0.00%
2001-10-10 0 0.100 - - - - 0 0 - 44.68 - - - - 0 - 0.00%
2001-10-09 0 0.100 - 0.108 - - 0 0 - 44.68 - 48.26 - - 0 - 0.00%
2001-10-08 0 0.100 - 0.108 0.100 0.100 4,000 400 0.1000 44.68 - 48.26 44.68 44.68 9 44.684 -7.41%
2001-10-05 0 0.108 - 0.112 0.108 0.108 40,000 4,320 0.1080 48.26 - 50.05 48.26 48.26 90 48.259 -1.82%
2001-10-04 0 0.110 - 0.110 0.104 0.110 248,000 26,080 0.1052 49.15 - 49.15 46.47 49.15 555 46.990 14.58%
2001-10-03 0 0.096 - - 0.096 0.096 116,000 11,136 0.0960 42.90 - - 42.90 42.90 260 42.897 9.09%
2001-09-28 0 0.088 - - - - 0 0 - 39.32 - - - - 0 - 0.00%
2001-09-27 0 0.088 - - 0.083 0.088 216,000 17,948 0.0831 39.32 - - 37.09 39.32 483 37.129 3.53%
2001-09-26 0 0.085 0.085 - - - 0 0 - 37.98 37.98 - - - 0 - 0.00%
2001-09-25 0 0.085 0.085 - 0.083 0.085 1,220,000 103,372 0.0847 37.98 37.98 - 37.09 37.98 2,730 37.861 0.00%
2001-09-24 0 0.085 0.081 0.085 0.080 0.085 1,148,000 96,888 0.0844 37.98 36.19 37.98 35.75 37.98 2,569 37.712 0.00%
2001-09-21 0 0.085 0.080 0.089 0.085 0.088 140,000 12,200 0.0871 37.98 35.75 39.77 37.98 39.32 313 38.939 -5.56%
2001-09-20 0 0.090 0.087 0.090 0.087 0.090 900,000 80,200 0.0891 40.22 38.88 40.22 38.88 40.22 2,014 39.818 -1.10%
2001-09-19 0 0.091 0.091 0.093 0.090 0.091 460,000 41,660 0.0906 40.66 40.66 41.56 40.22 40.66 1,029 40.468 -3.19%
2001-09-18 0 0.094 0.094 0.095 0.087 0.087 52,000 4,524 0.0870 42.00 42.00 42.45 38.88 38.88 116 38.875 8.05%
2001-09-17 0 0.087 0.087 0.093 0.087 0.095 584,000 53,100 0.0909 38.88 38.88 41.56 38.88 42.45 1,307 40.629 2.35%
2001-09-14 0 0.085 0.085 - 0.085 0.100 180,000 16,660 0.0926 37.98 37.98 - 37.98 44.68 403 41.358 -9.57%
2001-09-13 0 0.094 0.091 - 0.094 0.095 712,000 67,408 0.0947 42.00 40.66 - 42.00 42.45 1,593 42.304 -4.08%
2001-09-12 0 0.098 - 0.098 0.107 0.110 184,000 19,796 0.1076 43.79 - 43.79 47.81 49.15 412 48.074 -4.85%
2001-09-11 0 0.103 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2001-09-10 0 0.103 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2001-09-07 0 0.103 0.090 0.110 0.080 0.103 3,740,000 312,020 0.0834 46.02 40.22 49.15 35.75 46.02 8,370 37.279 0.00%
2001-09-06 0 0.103 - 0.115 0.103 0.114 1,304,000 137,356 0.1053 46.02 - 51.39 46.02 50.94 2,918 47.068 -8.04%
2001-09-05 0 0.112 - 0.112 - - 0 0 - 50.05 - 50.05 - - 0 - 0.00%
2001-09-04 0 0.112 - 0.112 0.110 0.117 312,000 35,004 0.1122 50.05 - 50.05 49.15 52.28 698 50.132 -4.27%
2001-09-03 0 0.117 - 0.117 0.117 0.121 35,340,000 4,229,000 0.1197 52.28 - 52.28 52.28 54.07 79,089 53.472 -1.68%
2001-08-31 0 0.119 - 0.119 - - 0 0 - 53.17 - 53.17 - - 0 - 0.00%
2001-08-30 0 0.119 0.110 0.119 0.117 0.119 3,048,000 362,616 0.1190 53.17 49.15 53.17 52.28 53.17 6,821 53.160 1.71%
2001-08-29 0 0.117 0.117 0.118 0.100 0.120 1,508,000 157,280 0.1043 52.28 52.28 52.73 44.68 53.62 3,375 46.604 23.16%
2001-08-28 0 0.095 0.095 - 0.095 0.095 64,000 6,080 0.0950 42.45 42.45 - 42.45 42.45 143 42.450 -2.06%
2001-08-27 0 0.097 0.097 - 0.097 0.100 1,156,000 113,504 0.0982 43.34 43.34 - 43.34 44.68 2,587 43.874 -3.96%
2001-08-24 0 0.101 0.096 - 0.096 0.101 2,300,000 228,900 0.0995 45.13 42.90 - 42.90 45.13 5,147 44.470 4.12%
2001-08-23 0 0.097 0.095 - - - 0 0 - 43.34 42.45 - - - 0 - 0.00%
2001-08-22 0 0.097 0.097 0.105 0.097 0.102 796,000 78,312 0.0984 43.34 43.34 46.92 43.34 45.58 1,781 43.961 -9.35%
2001-08-21 0 0.107 - 0.109 - - 0 0 - 47.81 - 48.71 - - 0 - 0.00%
2001-08-20 0 0.107 - 0.107 - - 0 0 - 47.81 - 47.81 - - 0 - -2.73%
2001-08-17 0 0.110 0.096 0.108 0.100 0.110 2,432,000 241,268 0.0992 49.15 42.90 48.26 44.68 49.15 5,443 44.329 10.00%
2001-08-16 0 0.100 0.100 0.110 0.100 0.100 7,000,000 700,000 0.1000 44.68 44.68 49.15 44.68 44.68 15,666 44.684 -15.97%
2001-08-15 0 0.119 0.119 - - - 0 0 - 53.17 53.17 - - - 0 - 3.48%
2001-08-14 0 0.115 0.095 0.120 0.097 0.115 1,116,000 110,540 0.0991 51.39 42.45 53.62 43.34 51.39 2,498 44.260 9.52%
2001-08-13 0 0.105 - - - - 0 0 - 46.92 - - - - 0 - 0.00%
2001-08-10 0 0.105 0.105 - - - 0 0 - 46.92 46.92 - - - 0 - 1.94%
2001-08-09 0 0.103 0.095 0.111 - - 0 0 - 46.02 42.45 49.60 - - 0 - 0.00%
2001-08-08 0 0.103 - 0.113 0.103 0.103 1,336,000 137,608 0.1030 46.02 - 50.49 46.02 46.02 2,990 46.025 -1.90%
2001-08-07 0 0.105 0.103 0.114 0.100 0.105 10,000,000 1,021,000 0.1021 46.92 46.02 50.94 44.68 46.92 22,379 45.622 0.00%
2001-08-06 0 0.105 0.105 0.115 0.100 0.110 10,908,000 1,120,800 0.1028 46.92 46.92 51.39 44.68 49.15 24,411 45.913 -8.70%
2001-08-03 0 0.115 0.115 0.123 0.115 0.123 2,376,000 273,272 0.1150 51.39 51.39 54.96 51.39 54.96 5,317 51.393 -7.26%
2001-08-02 0 0.124 - 0.124 - - 2,000,000 254,000 0.1270 55.41 - 55.41 - - 4,476 56.749 -4.62%
2001-08-01 0 0.130 0.120 0.130 0.120 0.130 6,504,000 815,984 0.1255 58.09 53.62 58.09 53.62 58.09 14,556 56.060 1.56%
2001-07-31 0 0.128 0.126 0.128 0.125 0.138 31,084,000 4,160,948 0.1339 57.20 56.30 57.20 55.86 61.66 69,564 59.815 -4.48%
2001-07-30 0 0.134 0.131 0.135 0.134 0.136 104,564,000 8,615,444 0.0824 59.88 58.54 60.32 59.88 60.77 234,007 36.817 -0.74%
2001-07-27 0 0.135 0.132 0.138 0.110 0.135 13,832,000 1,713,100 0.1239 60.32 58.98 61.66 49.15 60.32 30,955 55.341 50.00%
2001-07-26 1 - - - - - 0 0 - 40.22 - - - - 0 - 0.00%
2001-07-24 1 - - - - - 0 0 - 40.22 - - - - 0 - 0.00%
2001-07-23 1 - - - - - 0 0 - 40.22 - - - - 0 - 0.00%
2001-07-20 0 0.090 0.088 0.100 0.090 0.100 628,000 57,600 0.0917 40.22 39.32 44.68 40.22 44.68 1,405 40.984 -10.00%
2001-07-19 0 0.100 0.090 0.100 - - 0 0 - 44.68 40.22 44.68 - - 0 - -4.76%
2001-07-18 0 0.105 0.096 0.100 0.085 0.105 4,272,000 419,552 0.0982 46.92 42.90 44.68 37.98 46.92 9,560 43.884 16.67%
2001-07-17 0 0.090 0.080 0.090 0.080 0.100 3,820,000 357,808 0.0937 40.22 35.75 40.22 35.75 44.68 8,549 41.854 0.00%
2001-07-16 0 0.090 0.080 0.100 0.090 0.095 560,000 51,400 0.0918 40.22 35.75 44.68 40.22 42.45 1,253 41.014 -10.00%
2001-07-13 0 0.100 0.099 0.100 0.099 0.108 3,016,000 302,536 0.1003 44.68 44.24 44.68 44.24 48.26 6,750 44.823 0.00%
2001-07-12 0 0.100 0.095 0.105 0.100 0.100 200,000 20,000 0.1000 44.68 42.45 46.92 44.68 44.68 448 44.684 -4.76%
2001-07-11 0 0.105 0.101 0.108 0.105 0.106 1,800,000 189,500 0.1053 46.92 45.13 48.26 46.92 47.37 4,028 47.042 0.96%
2001-07-10 0 0.104 0.104 0.111 0.104 0.110 2,324,000 249,604 0.1074 46.47 46.47 49.60 46.47 49.15 5,201 47.992 0.00%
2001-07-09 0 0.104 0.104 0.110 0.104 0.115 3,820,000 404,980 0.1060 46.47 46.47 49.15 46.47 51.39 8,549 47.372 -9.57%
2001-07-05 0 0.115 0.111 0.115 0.115 0.115 1,200,000 138,000 0.1150 51.39 49.60 51.39 51.39 51.39 2,686 51.387 -0.86%
2001-07-04 0 0.116 0.111 0.116 0.116 0.119 648,000 76,408 0.1179 51.83 49.60 51.83 51.83 53.17 1,450 52.689 1.75%
2001-07-03 0 0.114 0.109 0.114 0.109 0.116 4,012,000 463,228 0.1155 50.94 48.71 50.94 48.71 51.83 8,979 51.592 6.54%
2001-06-29 0 0.107 0.107 0.115 0.106 0.116 4,696,000 533,976 0.1137 47.81 47.81 51.39 47.37 51.83 10,509 50.810 0.94%
2001-06-28 0 0.106 0.106 0.110 0.106 0.111 620,000 67,100 0.1082 47.37 47.37 49.15 47.37 49.60 1,388 48.360 0.00%
2001-06-27 0 0.106 0.105 0.118 0.105 0.107 1,708,000 181,124 0.1060 47.37 46.92 52.73 46.92 47.81 3,822 47.385 0.00%
2001-06-26 0 0.106 0.106 0.116 0.101 0.110 8,600,000 1,955,700 0.2274 47.37 47.37 51.83 45.13 49.15 19,246 101.61 -8.62%
2001-06-22 0 0.116 0.115 0.116 0.116 0.116 2,148,000 249,168 0.1160 51.83 51.39 51.83 51.83 51.83 4,807 51.834 1.75%
2001-06-21 0 0.114 0.114 0.124 0.108 0.129 604,000 72,220 0.1196 50.94 50.94 55.41 48.26 57.64 1,352 53.429 -8.80%
2001-06-20 0 0.125 0.120 0.130 0.125 0.125 500,000 62,500 0.1250 55.86 53.62 58.09 55.86 55.86 1,119 55.855 7.76%
2001-06-19 0 0.116 0.116 0.129 0.114 0.122 600,000 69,840 0.1164 51.83 51.83 57.64 50.94 54.51 1,343 52.012 -10.77%
2001-06-18 0 0.130 0.121 0.130 0.113 0.130 1,200,000 145,204 0.1210 58.09 54.07 58.09 50.49 58.09 2,686 54.069 7.44%
2001-06-15 0 0.121 0.120 0.121 0.102 0.126 1,500,000 173,200 0.1155 54.07 53.62 54.07 45.58 56.30 3,357 51.595 10.00%
2001-06-14 0 0.110 0.110 0.127 0.110 0.132 2,016,000 254,404 0.1262 49.15 49.15 56.75 49.15 58.98 4,512 56.388 -14.73%
2001-06-13 0 0.129 0.122 0.129 0.120 0.137 1,404,000 179,220 0.1276 57.64 54.51 57.64 53.62 61.22 3,142 57.039 0.00%
2001-06-12 0 0.129 0.129 0.130 0.112 0.135 5,964,000 742,040 0.1244 57.64 57.64 58.09 50.05 60.32 13,347 55.596 17.27%
2001-06-11 0 0.110 0.100 0.125 0.103 0.150 26,088,000 3,361,292 0.1288 49.15 44.68 55.86 46.02 67.03 58,383 57.573 -15.38%
2001-06-08 0 0.130 0.120 0.130 0.110 0.130 4,292,000 493,868 0.1151 58.09 53.62 58.09 49.15 58.09 9,605 51.417 18.18%
2001-06-07 0 0.110 0.106 - 0.100 0.124 2,100,000 241,040 0.1148 49.15 47.37 - 44.68 55.41 4,700 51.289 -8.33%
2001-06-06 0 0.120 0.120 0.132 0.105 0.140 10,296,000 1,350,416 0.1312 53.62 53.62 58.98 46.92 62.56 23,042 58.607 -4.00%
2001-06-05 0 0.125 0.125 0.130 0.115 0.116 1,820,000 210,680 0.1158 55.86 55.86 58.09 51.39 51.83 4,073 51.725 8.70%
2001-06-04 0 0.115 0.106 0.122 0.092 0.116 1,768,000 186,024 0.1052 51.39 47.37 54.51 41.11 51.83 3,957 47.015 -4.96%
2001-06-01 0 0.121 0.121 0.128 0.116 0.124 3,148,000 384,864 0.1223 54.07 54.07 57.20 51.83 55.41 7,045 54.629 4.31%
2001-05-31 0 0.116 0.116 0.122 0.110 0.139 3,944,000 482,948 0.1225 51.83 51.83 54.51 49.15 62.11 8,826 54.716 -10.77%
2001-05-30 0 0.130 0.130 0.143 0.116 0.153 12,412,000 1,748,112 0.1408 58.09 58.09 63.90 51.83 68.37 27,777 62.933 -2.26%
2001-05-29 0 0.133 0.133 0.162 0.120 0.178 25,032,000 3,763,596 0.1504 59.43 59.43 72.39 53.62 79.54 56,020 67.183 1.53%
2001-05-28 0 0.131 0.132 0.140 0.085 0.140 42,132,000 4,702,260 0.1116 58.54 58.98 62.56 37.98 62.56 94,289 49.871 33.67%
2001-05-25 0 0.098 0.090 0.099 0.076 0.100 10,972,000 973,532 0.0887 43.79 40.22 44.24 33.96 44.68 24,555 39.648 28.95%
2001-05-24 0 0.076 0.073 0.088 - - 0 0 - 33.96 32.62 39.32 - - 0 - 0.00%
2001-05-23 0 0.076 0.074 0.080 - - 0 0 - 33.96 33.07 35.75 - - 0 - 0.00%
2001-05-22 0 0.076 0.076 0.095 0.076 0.080 712,000 62,912 0.0884 33.96 33.96 42.45 33.96 35.75 1,593 39.483 -13.64%
2001-05-21 0 0.088 0.071 - 0.088 0.088 4,000 352 0.0880 39.32 31.73 - 39.32 39.32 9 39.322 12.82%
2001-05-18 0 0.078 0.070 - - - 0 0 - 34.85 31.28 - - - 0 - 0.00%
2001-05-17 0 0.078 0.070 - 0.078 0.078 4,000 312 0.0780 34.85 31.28 - 34.85 34.85 9 34.854 0.00%
2001-05-16 0 0.078 0.070 0.090 - - 0 0 - 34.85 31.28 40.22 - - 0 - 0.00%
2001-05-15 0 0.078 0.070 - - - 0 0 - 34.85 31.28 - - - 0 - 0.00%
2001-05-14 0 0.078 0.086 0.090 - - 0 0 - 34.85 38.43 40.22 - - 0 - 11.43%
2001-05-11 0 0.070 0.070 - - - 0 0 - 31.28 31.28 - - - 0 - 0.00%
2001-05-10 0 0.070 0.070 - 0.070 0.074 1,640,000 115,840 0.0706 31.28 31.28 - 31.28 33.07 3,670 31.562 -5.41%
2001-05-09 0 0.074 0.074 - - - 0 0 - 33.07 33.07 - - - 0 - 34.55%
2001-05-08 0 0.055 0.055 - - - 0 0 - 24.58 24.58 - - - 0 - 10.00%
2001-05-07 0 0.050 0.050 - 0.050 0.050 1,072,000 53,600 0.0500 22.34 22.34 - 22.34 22.34 2,399 22.342 -5.66%
2001-05-04 0 0.053 - 0.050 - - 0 0 - 23.68 - 22.34 - - 0 - -32.05%
2001-05-03 0 0.078 - - - - 0 0 - 34.85 - - - - 0 - 0.00%
2001-05-02 0 0.078 - - - - 0 0 - 34.85 - - - - 0 - 0.00%
2001-04-27 0 0.078 0.078 - - - 0 0 - 34.85 34.85 - - - 0 - 11.43%
2001-04-26 0 0.070 0.070 - - - 0 0 - 31.28 31.28 - - - 0 - 20.69%
2001-04-25 0 0.058 - 0.058 - - 0 0 - 25.92 - 25.92 - - 0 - -40.82%
2001-04-24 0 0.098 - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2001-04-23 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - 0.00%
2001-04-20 0 0.098 0.090 0.098 0.098 0.098 300,000 29,400 0.0980 43.79 40.22 43.79 43.79 43.79 671 43.790 0.00%
2001-04-19 0 0.098 - 0.102 0.098 0.102 384,000 38,368 0.0999 43.79 - 45.58 43.79 45.58 859 44.647 0.00%
2001-04-18 0 0.098 - 0.100 - - 0 0 - 43.79 - 44.68 - - 0 - 0.00%
2001-04-17 0 0.098 - 0.100 - - 0 0 - 43.79 - 44.68 - - 0 - 0.00%
2001-04-12 0 0.098 - 0.100 - - 0 0 - 43.79 - 44.68 - - 0 - 0.00%
2001-04-11 0 0.098 - 0.100 - - 0 0 - 43.79 - 44.68 - - 0 - 0.00%
2001-04-10 0 0.098 - 0.100 - - 0 0 - 43.79 - 44.68 - - 0 - 0.00%
2001-04-09 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - 0.00%
2001-04-06 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - 0.00%
2001-04-04 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - -1.01%
2001-04-03 0 0.099 - 0.099 - - 0 0 - 44.24 - 44.24 - - 0 - -1.00%
2001-04-02 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - 0.00%
2001-03-30 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - 0.00%
2001-03-29 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - -9.09%
2001-03-28 0 0.110 - 0.110 - - 0 0 - 49.15 - 49.15 - - 0 - -1.79%
2001-03-27 0 0.112 - 0.112 - - 0 0 - 50.05 - 50.05 - - 0 - -1.75%
2001-03-26 0 0.114 - 0.114 - - 0 0 - 50.94 - 50.94 - - 0 - -5.00%
2001-03-23 0 0.120 0.120 - 0.069 0.089 92,000 6,428 0.0699 53.62 53.62 - 30.83 39.77 206 31.221 73.91%
2001-03-22 0 0.069 0.051 0.060 - - 0 0 - 30.83 22.79 26.81 - - 0 - 0.00%
2001-03-21 0 0.069 0.069 - 0.069 0.070 40,000 2,780 0.0695 30.83 30.83 - 30.83 31.28 90 31.055 -1.43%
2001-03-20 0 0.070 0.070 - 0.070 0.070 20,000 1,400 0.0700 31.28 31.28 - 31.28 31.28 45 31.279 7.69%
2001-03-19 0 0.065 0.065 - - - 0 0 - 29.04 29.04 - - - 0 - 8.33%
2001-03-16 0 0.060 - 0.060 - - 0 0 - 26.81 - 26.81 - - 0 - -25.00%
2001-03-15 0 0.080 0.080 - - - 0 0 - 35.75 35.75 - - - 0 - 6.67%
2001-03-14 0 0.075 0.075 - - - 0 0 - 33.51 33.51 - - - 0 - 5.63%
2001-03-13 0 0.071 0.081 - 0.053 0.058 16,000 888 0.0555 31.73 36.19 - 23.68 25.92 36 24.800 2.90%
2001-03-12 0 0.069 0.057 - - - 0 0 - 30.83 25.47 - - - 0 - 0.00%
2001-03-09 0 0.069 0.061 0.069 - - 0 0 - 30.83 27.26 30.83 - - 0 - -12.66%
2001-03-08 0 0.079 0.061 - - - 0 0 - 35.30 27.26 - - - 0 - 0.00%
2001-03-07 0 0.079 - - - - 0 0 - 35.30 - - - - 0 - 0.00%
2001-03-06 0 0.079 0.071 0.079 - - 0 0 - 35.30 31.73 35.30 - - 0 - -11.24%
2001-03-05 0 0.089 - - - - 0 0 - 39.77 - - - - 0 - 0.00%
2001-03-02 0 0.089 0.073 - - - 0 0 - 39.77 32.62 - - - 0 - 0.00%
2001-03-01 0 0.089 - 0.089 0.097 0.098 160,000 15,676 0.0980 39.77 - 39.77 43.34 43.79 358 43.779 -9.18%
2001-02-28 0 0.098 0.090 - 0.098 0.100 176,000 17,264 0.0981 43.79 40.22 - 43.79 44.68 394 43.831 -2.00%
2001-02-27 0 0.100 - 0.100 0.100 0.100 388,000 38,800 0.1000 44.68 - 44.68 44.68 44.68 868 44.684 2.04%
2001-02-26 0 0.098 - - - - 0 0 - 43.79 - - - - 0 - 0.00%
2001-02-23 0 0.098 - 0.100 0.098 0.110 1,804,000 183,648 0.1018 43.79 - 44.68 43.79 49.15 4,037 45.489 1.03%
2001-02-22 0 0.097 0.097 - 0.085 0.085 260,000 22,100 0.0850 43.34 43.34 - 37.98 37.98 582 37.981 21.25%
2001-02-21 0 0.080 0.080 - 0.073 0.075 24,000 1,792 0.0747 35.75 35.75 - 32.62 33.51 54 33.364 -5.88%
2001-02-20 0 0.085 - 0.085 0.095 0.095 700,000 66,500 0.0950 37.98 - 37.98 42.45 42.45 1,567 42.450 -10.53%
2001-02-19 0 0.095 0.093 0.120 0.095 0.095 300,000 28,500 0.0950 42.45 41.56 53.62 42.45 42.45 671 42.450 3.26%
2001-02-16 0 0.092 0.080 0.092 0.072 0.092 948,000 80,728 0.0852 41.11 35.75 41.11 32.17 41.11 2,122 38.051 43.75%
2001-02-15 0 0.064 0.064 - 0.062 0.076 2,692,000 168,548 0.0626 28.60 28.60 - 27.70 33.96 6,025 27.977 -24.71%
2001-02-14 0 0.085 - 0.085 - - 0 0 - 37.98 - 37.98 - - 0 - 0.00%
2001-02-13 0 0.085 0.077 0.085 0.085 0.085 200,000 17,000 0.0850 37.98 34.41 37.98 37.98 37.98 448 37.981 -18.27%
2001-02-12 0 0.104 - 0.104 - - 0 0 - 46.47 - 46.47 - - 0 - -7.14%
2001-02-09 0 0.112 - 0.112 - - 0 0 - 50.05 - 50.05 - - 0 - -6.67%
2001-02-08 0 0.120 - 0.120 - - 0 0 - 53.62 - 53.62 - - 0 - -10.45%
2001-02-07 0 0.134 - 0.137 - - 0 0 - 59.88 - 61.22 - - 0 - 0.00%
2001-02-06 0 0.134 - 0.134 - - 0 0 - 59.88 - 59.88 - - 0 - -2.90%
2001-02-05 0 0.138 - 0.138 - - 92,000 12,604 0.1370 61.66 - 61.66 - - 206 61.217 -2.82%
2001-02-02 0 0.142 - 0.142 - - 0 0 - 63.45 - 63.45 - - 0 - -5.33%
2001-02-01 0 0.150 - 0.150 - - 0 0 - 67.03 - 67.03 - - 0 - -0.66%
2001-01-31 0 0.151 - 0.155 0.147 0.151 256,000 38,276 0.1495 67.47 - 69.26 65.69 67.47 573 66.810 0.67%
2001-01-30 0 0.150 - 0.150 - - 0 0 - 67.03 - 67.03 - - 0 - 0.00%
2001-01-29 0 0.150 - 0.150 0.123 0.157 276,000 35,260 0.1278 67.03 - 67.03 54.96 70.15 618 57.085 26.05%
2001-01-23 0 0.119 - 0.123 0.119 0.119 252,000 29,988 0.1190 53.17 - 54.96 53.17 53.17 564 53.174 0.00%
2001-01-22 0 0.119 - 0.119 0.111 0.129 136,000 16,000 0.1176 53.17 - 53.17 49.60 57.64 304 52.569 7.21%
2001-01-19 0 0.111 0.111 - 0.088 0.111 440,000 42,560 0.0967 49.60 49.60 - 39.32 49.60 985 43.222 40.51%
2001-01-18 0 0.079 0.083 - 0.075 0.075 260,000 19,500 0.0750 35.30 37.09 - 33.51 33.51 582 33.513 14.49%
2001-01-17 0 0.069 0.069 - 0.064 0.064 148,000 9,472 0.0640 30.83 30.83 - 28.60 28.60 331 28.598 7.81%
2001-01-16 0 0.064 0.068 - 0.049 0.064 860,000 49,392 0.0574 28.60 30.39 - 21.90 28.60 1,925 25.663 25.49%
2001-01-15 0 0.051 0.051 - 0.050 0.068 144,000 8,100 0.0563 22.79 22.79 - 22.34 30.39 322 25.135 -25.00%
2001-01-12 0 0.068 - 0.068 - - 0 0 - 30.39 - 30.39 - - 0 - -15.00%
2001-01-11 0 0.080 - 0.080 0.068 0.080 224,000 16,672 0.0744 35.75 - 35.75 30.39 35.75 501 33.258 -11.11%
2001-01-10 0 0.090 - 0.094 - - 0 0 - 40.22 - 42.00 - - 0 - 0.00%
2001-01-09 0 0.090 0.088 0.100 0.090 0.090 36,000 3,240 0.0900 40.22 39.32 44.68 40.22 40.22 81 40.216 -8.16%
2001-01-08 0 0.098 - 0.098 - - 0 0 - 43.79 - 43.79 - - 0 - -1.01%
2001-01-05 0 0.099 - 0.099 - - 0 0 - 44.24 - 44.24 - - 0 - -1.00%
2001-01-04 0 0.100 - 0.100 - - 0 0 - 44.68 - 44.68 - - 0 - -5.66%
2001-01-03 0 0.106 - 0.106 - - 0 0 - 47.37 - 47.37 - - 0 - 0.00%
2001-01-02 0 0.106 - 0.106 - - 0 0 - 47.37 - 47.37 - - 0 - 0.00%
2000-12-29 0 0.106 0.102 0.106 - - 20,000 2,120 0.1060 47.37 45.58 47.37 - - 45 47.365 0.00%
2000-12-28 0 0.106 - 0.106 - - 0 0 - 47.37 - 47.37 - - 0 - 0.00%
2000-12-27 0 0.106 - 0.106 - - 10,000,000 1,060,000 0.1060 47.37 - 47.37 - - 22,379 47.365 0.00%
2000-12-22 0 0.106 - 0.106 - - 0 0 - 47.37 - 47.37 - - 0 - 0.00%
2000-12-21 0 0.106 - 0.106 - - 0 0 - 47.37 - 47.37 - - 0 - 0.00%
2000-12-20 0 0.106 - 0.106 0.108 0.108 100,000 10,800 0.1080 47.37 - 47.37 48.26 48.26 224 48.259 -1.85%
2000-12-19 0 0.108 0.093 - 0.094 0.108 460,000 47,260 0.1027 48.26 41.56 - 42.00 48.26 1,029 45.908 0.00%
2000-12-18 0 0.108 - 0.104 - - 0 0 - 48.26 - 46.47 - - 0 - -11.48%
2000-12-15 0 0.122 - 0.125 - - 0 0 - 54.51 - 55.86 - - 0 - 0.00%
2000-12-14 0 0.122 - 0.122 - - 0 0 - 54.51 - 54.51 - - 0 - -3.17%
2000-12-13 0 0.126 - 0.130 - - 0 0 - 56.30 - 58.09 - - 0 - 0.00%
2000-12-12 0 0.126 - 0.126 0.130 0.160 184,000 26,648 0.1448 56.30 - 56.30 58.09 71.49 412 64.714 -10.00%
2000-12-11 0 0.140 - 0.140 - - 0 0 - 62.56 - 62.56 - - 0 - -3.45%
2000-12-08 0 0.145 - 0.145 - - 0 0 - 64.79 - 64.79 - - 0 - 0.00%
2000-12-07 0 0.145 - 0.145 0.148 0.158 248,000 37,512 0.1513 64.79 - 64.79 66.13 70.60 555 67.588 -3.33%
2000-12-06 0 0.150 - 0.150 0.148 0.150 40,000 5,936 0.1484 67.03 - 67.03 66.13 67.03 90 66.311 7.14%
2000-12-05 0 0.140 - 0.140 - - 0 0 - 62.56 - 62.56 - - 0 - -8.50%
2000-12-04 0 0.153 - 0.153 0.140 0.154 180,000 26,056 0.1448 68.37 - 68.37 62.56 68.81 403 64.683 15.91%
2000-12-01 0 0.132 - 0.136 - - 0 0 - 58.98 - 60.77 - - 0 - 0.00%
2000-11-30 0 0.132 - - - - 0 0 - 58.98 - - - - 0 - 0.00%
2000-11-29 0 0.132 0.130 0.132 0.120 0.144 280,000 35,280 0.1260 58.98 58.09 58.98 53.62 64.35 627 56.302 -12.00%
2000-11-28 0 0.150 - 0.150 - - 0 0 - 67.03 - 67.03 - - 0 - -6.83%
2000-11-27 0 0.161 - 0.161 - - 0 0 - 71.94 - 71.94 - - 0 - -4.73%
2000-11-24 0 0.169 0.169 0.170 - - 0 0 - 75.52 75.52 75.96 - - 0 - 1.20%
2000-11-23 0 0.167 - 0.167 - - 0 0 - 74.62 - 74.62 - - 0 - -1.76%
2000-11-22 0 0.170 - 0.170 - - 0 0 - 75.96 - 75.96 - - 0 - 0.00%
2000-11-21 0 0.170 - 0.170 - - 0 0 - 75.96 - 75.96 - - 0 - -1.16%
2000-11-20 0 0.172 - 0.172 - - 0 0 - 76.86 - 76.86 - - 0 - -9.47%
2000-11-17 0 0.190 - 0.192 - - 0 0 - 84.90 - 85.79 - - 0 - 0.00%
2000-11-16 0 0.190 - 0.190 - - 0 0 - 84.90 - 84.90 - - 0 - 0.00%
2000-11-15 0 0.190 - 0.190 - - 0 0 - 84.90 - 84.90 - - 0 - 0.00%
2000-11-14 0 0.190 - 0.190 - - 0 0 - 84.90 - 84.90 - - 0 - 0.00%
2000-11-13 0 0.190 - 0.190 - - 0 0 - 84.90 - 84.90 - - 0 - -1.55%
2000-11-10 0 0.193 - 0.193 - - 0 0 - 86.24 - 86.24 - - 0 - 0.00%
2000-11-09 0 0.193 - 0.193 - - 0 0 - 86.24 - 86.24 - - 0 - -0.52%
2000-11-08 0 0.194 - 0.198 - - 0 0 - 86.69 - 88.47 - - 0 - 0.00%
2000-11-07 0 0.194 0.176 0.194 0.180 0.195 120,000 22,620 0.1885 86.69 78.64 86.69 80.43 87.13 269 84.229 -0.51%
2000-11-06 0 0.195 - 0.195 - - 0 0 - 87.13 - 87.13 - - 0 - -2.50%
2000-11-03 0 0.200 - 0.202 - - 0 0 - 89.37 - 90.26 - - 0 - 0.00%
2000-11-02 0 0.200 - 0.201 - - 0 0 - 89.37 - 89.81 - - 0 - 0.00%
2000-11-01 0 0.200 - 0.200 - - 0 0 - 89.37 - 89.37 - - 0 - 0.00%
2000-10-31 0 0.200 0.194 0.200 0.196 0.205 5,260,000 1,046,800 0.1990 89.37 86.69 89.37 87.58 91.60 11,772 88.926 3.09%
2000-10-30 0 0.194 0.184 0.194 0.180 0.194 1,204,000 226,156 0.1878 86.69 82.22 86.69 80.43 86.69 2,694 83.933 7.78%
2000-10-27 0 0.180 0.180 0.184 0.170 0.180 832,000 145,700 0.1751 80.43 80.43 82.22 75.96 80.43 1,862 78.251 9.76%
2000-10-26 0 0.164 0.168 - 0.160 0.164 368,000 59,120 0.1607 73.28 75.07 - 71.49 73.28 824 71.786 2.50%
2000-10-25 0 0.160 0.154 0.160 0.154 0.160 736,000 116,892 0.1588 71.49 68.81 71.49 68.81 71.49 1,647 70.968 1.91%
2000-10-24 0 0.157 - 0.157 0.148 0.158 980,000 148,352 0.1514 70.15 - 70.15 66.13 70.60 2,193 67.643 6.08%
2000-10-23 0 0.148 - 0.148 0.148 0.148 24,000 3,552 0.1480 66.13 - 66.13 66.13 66.13 54 66.132 -1.33%
2000-10-20 0 0.150 - 0.153 0.150 0.150 100,000 15,000 0.1500 67.03 - 68.37 67.03 67.03 224 67.026 -3.23%
2000-10-19 0 0.155 - 0.155 - - 0 0 - 69.26 - 69.26 - - 0 - 0.00%
2000-10-18 0 0.155 - 0.155 - - 0 0 - 69.26 - 69.26 - - 0 - -1.27%
2000-10-17 0 0.157 0.148 0.157 0.153 0.157 1,416,000 219,240 0.1548 70.15 66.13 70.15 68.37 70.15 3,169 69.185 -0.63%
2000-10-16 0 0.158 0.158 - - - 0 0 - 70.60 70.60 - - - 0 - 5.33%
2000-10-13 0 0.150 - 0.158 0.150 0.150 40,000 6,000 0.1500 67.03 - 70.60 67.03 67.03 90 67.026 -2.60%
2000-10-12 0 0.154 0.157 - 0.133 0.150 6,764,000 1,004,876 0.1486 68.81 70.15 - 59.43 67.03 15,137 66.384 13.24%
2000-10-11 0 0.136 - 0.136 - - 0 0 - 60.77 - 60.77 - - 0 - -2.86%
2000-10-10 0 0.140 - 0.140 0.140 0.140 100,000 14,000 0.1400 62.56 - 62.56 62.56 62.56 224 62.558 -3.45%
2000-10-09 0 0.145 - 0.148 0.145 0.149 460,000 67,216 0.1461 64.79 - 66.13 64.79 66.58 1,029 65.293 -2.68%
2000-10-05 0 0.149 - 0.150 0.145 0.149 320,000 46,480 0.1453 66.58 - 67.03 64.79 66.58 716 64.904 -0.67%
2000-10-04 0 0.150 0.150 0.160 - - 0 0 - 67.03 67.03 71.49 - - 0 - 0.00%
2000-10-03 0 0.150 0.150 0.156 0.150 0.150 12,000 1,800 0.1500 67.03 67.03 69.71 67.03 67.03 27 67.026 -6.25%
2000-09-29 0 0.160 - 0.160 0.161 0.162 200,000 32,300 0.1615 71.49 - 71.49 71.94 72.39 448 72.165 -1.84%
2000-09-28 0 0.163 - 0.163 0.164 0.164 100,000 16,400 0.1640 72.84 - 72.84 73.28 73.28 224 73.282 -1.21%
2000-09-27 0 0.165 - 0.165 0.165 0.165 188,000 31,020 0.1650 73.73 - 73.73 73.73 73.73 421 73.729 -4.07%
2000-09-26 0 0.172 - 0.176 0.172 0.172 100,000 17,200 0.1720 76.86 - 78.64 76.86 76.86 224 76.857 0.00%
2000-09-25 0 0.172 - 0.172 0.173 0.173 36,000 6,228 0.1730 76.86 - 76.86 77.30 77.30 81 77.303 1.18%
2000-09-22 0 0.170 - 0.173 0.170 0.170 40,000 6,800 0.1700 75.96 - 77.30 75.96 75.96 90 75.963 0.00%
2000-09-21 0 0.170 - 0.174 0.170 0.170 220,000 37,400 0.1700 75.96 - 77.75 75.96 75.96 492 75.963 0.00%
2000-09-20 0 0.170 - - 0.170 0.170 100,000 17,000 0.1700 75.96 - - 75.96 75.96 224 75.963 0.00%
2000-09-19 0 0.170 0.166 0.176 0.170 0.174 444,000 77,080 0.1736 75.96 74.18 78.64 75.96 77.75 994 77.573 -4.49%
2000-09-18 0 0.178 - 0.180 - - 0 0 - 79.54 - 80.43 - - 0 - 0.00%
2000-09-15 0 0.178 0.173 0.185 0.178 0.180 600,000 106,904 0.1782 79.54 77.30 82.67 79.54 80.43 1,343 79.615 -3.26%
2000-09-14 0 0.184 - 0.184 0.186 0.206 1,180,000 232,580 0.1971 82.22 - 82.22 83.11 92.05 2,641 88.073 1.10%
2000-09-12 0 0.182 0.182 0.195 0.177 0.204 760,000 146,868 0.1932 81.32 81.32 87.13 79.09 91.16 1,701 86.351 -8.08%
2000-09-11 0 0.198 - 0.198 0.198 0.200 1,120,000 223,480 0.1995 88.47 - 88.47 88.47 89.37 2,506 89.161 -1.00%
2000-09-08 0 0.200 0.182 0.204 0.182 0.200 1,520,000 299,984 0.1974 89.37 81.32 91.16 81.32 89.37 3,402 88.188 11.11%
2000-09-07 0 0.180 0.178 0.182 0.180 0.180 220,000 39,600 0.1800 80.43 79.54 81.32 80.43 80.43 492 80.431 0.56%
2000-09-06 0 0.179 0.177 0.184 0.179 0.180 480,000 86,040 0.1793 79.98 79.09 82.22 79.98 80.43 1,074 80.096 -2.72%
2000-09-05 0 0.184 0.184 - 0.184 0.190 500,000 92,240 0.1845 82.22 82.22 - 82.22 84.90 1,119 82.433 -4.17%
2000-09-04 0 0.192 0.190 0.200 0.192 0.204 248,000 48,896 0.1972 85.79 84.90 89.37 85.79 91.16 555 88.100 -5.88%
2000-09-01 0 0.204 0.196 0.204 - - 0 0 - 91.16 87.58 91.16 - - 0 - 0.00%
2000-08-31 0 0.204 0.201 0.213 0.204 0.204 40,000 8,160 0.2040 91.16 89.81 95.18 91.16 91.16 90 91.155 -5.56%
2000-08-30 0 0.216 0.200 0.220 0.200 0.216 460,000 92,976 0.2021 96.52 89.37 98.30 89.37 96.52 1,029 90.316 10.77%
2000-08-29 0 0.195 0.195 0.198 0.195 0.195 332,000 64,740 0.1950 87.13 87.13 88.47 87.13 87.13 743 87.134 2.09%
2000-08-28 0 0.191 0.190 0.195 0.191 0.195 1,000,000 194,280 0.1943 85.35 84.90 87.13 85.35 87.13 2,238 86.812 0.53%
2000-08-25 0 0.190 0.190 0.200 0.190 0.210 112,000 21,660 0.1934 84.90 84.90 89.37 84.90 93.84 251 86.416 -11.63%
2000-08-24 0 0.215 0.211 0.215 0.216 0.224 104,000 22,496 0.2163 96.07 94.28 96.07 96.52 100.1 233 96.655 -2.27%
2000-08-23 0 0.220 - 0.220 0.220 0.220 160,000 35,200 0.2200 98.30 - 98.30 98.30 98.30 358 98.305 -3.08%
2000-08-22 0 0.227 0.220 0.227 0.223 0.227 352,000 79,504 0.2259 101.4 98.30 101.4 99.65 101.4 788 100.93 1.79%
2000-08-21 0 0.223 0.219 - 0.215 0.223 232,000 50,520 0.2178 99.65 97.86 - 96.07 99.65 519 97.303 3.72%
2000-08-18 0 0.215 - 0.215 0.215 0.215 448,000 96,128 0.2146 96.07 - 96.07 96.07 96.07 1,003 95.879 0.47%
2000-08-17 0 0.214 0.199 0.218 0.200 0.214 728,000 147,692 0.2029 95.62 88.92 97.41 89.37 95.62 1,629 90.652 1.90%
2000-08-16 0 0.210 0.208 0.212 0.195 0.210 604,000 121,944 0.2019 93.84 92.94 94.73 87.13 93.84 1,352 90.214 5.53%
2000-08-15 0 0.199 - 0.199 - - 0 0 - 88.92 - 88.92 - - 0 - -0.50%
2000-08-14 0 0.200 0.196 0.200 0.196 0.218 2,712,000 547,076 0.2017 89.37 87.58 89.37 87.58 97.41 6,069 90.139 6.38%
2000-08-11 0 0.188 0.178 - 0.178 0.188 180,000 33,400 0.1856 84.01 79.54 - 79.54 84.01 403 82.914 2.17%
2000-08-10 0 0.184 0.184 0.188 0.184 0.185 264,000 48,668 0.1843 82.22 82.22 84.01 82.22 82.67 591 82.374 0.00%
2000-08-09 0 0.184 0.184 0.188 0.177 0.184 704,000 125,740 0.1786 82.22 82.22 84.01 79.09 82.22 1,576 79.809 3.95%
2000-08-08 0 0.177 0.176 0.183 0.177 0.181 770,000 138,496 0.1799 79.09 78.64 81.77 79.09 80.88 1,723 80.371 -2.21%
2000-08-07 0 0.181 0.173 0.183 0.171 0.181 950,000 166,848 0.1756 80.88 77.30 81.77 76.41 80.88 2,126 78.478 -4.74%
2000-08-04 0 0.190 0.188 0.200 0.186 0.200 292,000 55,872 0.1913 84.90 84.01 89.37 83.11 89.37 653 85.500 -12.04%
2000-08-03 0 0.216 - 0.216 0.213 0.216 148,000 31,824 0.2150 96.52 - 96.52 95.18 96.52 331 96.083 -6.90%
2000-08-02 0 0.232 - 0.236 0.232 0.236 200,000 46,800 0.2340 103.7 - 105.5 103.7 105.5 448 104.56 -7.20%
2000-08-01 0 0.250 - 0.250 - - 0 0 - 111.7 - 111.7 - - 0 - 0.00%
2000-07-31 0 0.250 0.239 0.250 0.235 0.255 524,000 127,820 0.2439 111.7 106.8 111.7 105.0 113.9 1,173 109.00 0.00%
2000-07-28 0 0.250 - 0.265 0.250 0.280 208,000 53,280 0.2562 111.7 - 118.4 111.7 125.1 465 114.46 -10.71%
2000-07-27 0 0.280 - 0.290 0.280 0.280 32,000 8,960 0.2800 125.1 - 129.6 125.1 125.1 72 125.12 0.00%
2000-07-26 0 0.280 0.260 0.280 0.260 0.300 940,000 262,460 0.2792 125.1 116.2 125.1 116.2 134.1 2,104 124.76 3.70%
2000-07-25 0 0.270 0.270 0.280 0.270 0.325 5,244,000 1,552,180 0.2960 120.6 120.6 125.1 120.6 145.2 11,736 132.26 -10.00%
2000-07-24 0 0.300 0.300 0.305 0.275 0.330 4,144,000 1,247,120 0.3009 134.1 134.1 136.3 122.9 147.5 9,274 134.47 15.38%
2000-07-21 0 0.260 0.260 0.265 0.245 0.285 3,556,000 927,896 0.2609 116.2 116.2 118.4 109.5 127.3 7,958 116.60 9.70%
2000-07-20 0 0.237 0.237 0.240 0.235 0.300 8,900,000 2,215,208 0.2489 105.9 105.9 107.2 105.0 134.1 19,918 111.22 -21.00%
2000-07-19 0 0.300 0.300 0.310 0.300 0.370 6,536,000 2,124,500 0.3250 134.1 134.1 138.5 134.1 165.3 14,627 145.24 -14.29%
2000-07-18 0 0.350 0.340 0.350 0.330 0.410 9,272,000 3,290,020 0.3548 156.4 151.9 156.4 147.5 183.2 20,750 158.55 -18.60%
2000-07-17 0 0.430 0.425 0.430 0.415 0.530 21,976,000 10,222,080 0.4651 192.1 189.9 192.1 185.4 236.8 49,181 207.85 -17.31%
2000-07-14 0 0.520 0.510 0.520 0.500 0.700 92,386,000 49,819,160 0.5393 232.4 227.9 232.4 223.4 312.8 206,754 240.96

Webb-site Database - Powered By Linux Group

Back to top