Rentian Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00885  2001-07-12  2020-10-21  2022-05-30
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
2022-05-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-10-19 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.010 - 0.010 0.010 0.010 20,000 0.0100 0.00%
2020-10-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-10-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-10-14 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.010 - 0.010 0.010 0.010 10,000 0.0100 0.00%
2020-10-12 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2020-10-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-10-08 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
2020-10-07 0 0.010 - 0.010 0.010 0.010 3,290,000 32,900 0.0100 0.010 - 0.010 0.010 0.010 3,290,000 0.0100 0.00%
2020-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-25 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2020-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-14 0 0.010 - 0.010 - - 1,000,000 7,500 0.0075 0.010 - 0.010 - - 1,000,000 0.0075 0.00%
2020-09-11 0 0.010 - 0.010 0.010 0.010 510,000 5,100 0.0100 0.010 - 0.010 0.010 0.010 510,000 0.0100 0.00%
2020-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-09-09 0 0.010 - 0.010 0.010 0.010 10,620,000 72,240 0.0068 0.010 - 0.010 0.010 0.010 10,620,000 0.0068 0.00%
2020-09-08 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2020-09-07 0 0.010 - 0.010 0.010 0.010 9,000,000 50,000 0.0056 0.010 - 0.010 0.010 0.010 9,000,000 0.0056 0.00%
2020-09-04 0 0.010 - 0.010 - - 600,000 2,400 0.0040 0.010 - 0.010 - - 600,000 0.0040 0.00%
2020-09-03 0 0.010 - 0.010 - - 27,600,000 84,000 0.0030 0.010 - 0.010 - - 27,600,000 0.0030 0.00%
2020-09-02 0 0.010 - 0.010 0.010 0.010 17,400,000 174,000 0.0100 0.010 - 0.010 0.010 0.010 17,400,000 0.0100 0.00%
2020-09-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-31 0 0.010 - 0.010 0.010 0.010 22,100,000 72,000 0.0033 0.010 - 0.010 0.010 0.010 22,100,000 0.0033 0.00%
2020-08-28 0 0.010 - 0.010 0.010 0.010 36,290,000 129,010 0.0036 0.010 - 0.010 0.010 0.010 36,290,000 0.0036 0.00%
2020-08-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-26 0 0.010 - 0.010 0.010 0.010 83,690,870 815,417 0.0097 0.010 - 0.010 0.010 0.010 83,690,870 0.0097 0.00%
2020-08-25 0 0.010 - 0.010 0.010 0.010 32,700,000 319,000 0.0098 0.010 - 0.010 0.010 0.010 32,700,000 0.0098 0.00%
2020-08-24 0 0.010 - 0.010 0.010 0.010 26,020,000 257,200 0.0099 0.010 - 0.010 0.010 0.010 26,020,000 0.0099 0.00%
2020-08-21 0 0.010 - 0.010 0.010 0.010 40,800,000 407,900 0.0100 0.010 - 0.010 0.010 0.010 40,800,000 0.0100 0.00%
2020-08-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-18 0 0.010 - 0.010 - - 150 0 - 0.010 - 0.010 - - 150 - 0.00%
2020-08-17 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
2020-08-14 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2020-08-13 0 0.010 - 0.010 0.010 0.010 1,150,000 11,500 0.0100 0.010 - 0.010 0.010 0.010 1,150,000 0.0100 0.00%
2020-08-12 0 0.010 - 0.010 0.010 0.010 1,510,050 15,100 0.0100 0.010 - 0.010 0.010 0.010 1,510,050 0.0100 0.00%
2020-08-11 0 0.010 - 0.010 0.010 0.010 9,310,000 86,890 0.0093 0.010 - 0.010 0.010 0.010 9,310,000 0.0093 0.00%
2020-08-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-05 0 0.010 - 0.010 - - 3,000,000 27,000 0.0090 0.010 - 0.010 - - 3,000,000 0.0090 0.00%
2020-08-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-31 0 0.010 - 0.010 0.010 0.010 440,000 4,400 0.0100 0.010 - 0.010 0.010 0.010 440,000 0.0100 0.00%
2020-07-30 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 0.010 - 0.010 0.010 0.010 1,800,000 0.0100 0.00%
2020-07-29 0 0.010 - 0.010 0.010 0.010 310,000 2,500 0.0081 0.010 - 0.010 0.010 0.010 310,000 0.0081 0.00%
2020-07-28 0 0.010 - 0.010 0.010 0.010 2,810,000 28,100 0.0100 0.010 - 0.010 0.010 0.010 2,810,000 0.0100 0.00%
2020-07-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-24 0 0.010 - 0.010 0.010 0.010 2,244,000 22,404 0.0100 0.010 - 0.010 0.010 0.010 2,244,000 0.0100 0.00%
2020-07-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-21 0 0.010 - 0.010 0.010 0.010 1,440,800 14,000 0.0097 0.010 - 0.010 0.010 0.010 1,440,800 0.0097 0.00%
2020-07-20 0 0.010 - 0.010 0.010 0.011 6,860,000 68,700 0.0100 0.010 - 0.010 0.010 0.011 6,860,000 0.0100 0.00%
2020-07-17 0 0.010 - 0.010 0.010 0.012 158,720,000 1,616,260 0.0102 0.010 - 0.010 0.010 0.012 158,720,000 0.0102 0.00%
2020-07-16 0 0.010 0.010 0.011 0.010 0.012 244,170,000 2,517,090 0.0103 0.010 0.010 0.011 0.010 0.012 244,170,000 0.0103 0.00%
2020-07-15 0 0.010 - 0.010 0.010 0.010 46,170,000 460,200 0.0100 0.010 - 0.010 0.010 0.010 46,170,000 0.0100 0.00%
2020-07-14 0 0.010 - 0.010 0.010 0.010 7,100,000 71,000 0.0100 0.010 - 0.010 0.010 0.010 7,100,000 0.0100 0.00%
2020-07-13 0 0.010 - 0.010 0.010 0.010 4,160,000 41,600 0.0100 0.010 - 0.010 0.010 0.010 4,160,000 0.0100 0.00%
2020-07-10 0 0.010 - 0.010 0.010 0.010 5,740,000 57,400 0.0100 0.010 - 0.010 0.010 0.010 5,740,000 0.0100 0.00%
2020-07-09 0 0.010 - 0.010 0.010 0.010 18,330,000 171,300 0.0093 0.010 - 0.010 0.010 0.010 18,330,000 0.0093 0.00%
2020-07-08 0 0.010 - 0.010 - - 300 0 - 0.010 - 0.010 - - 300 - 0.00%
2020-07-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-06 0 0.010 - 0.010 0.010 0.010 5,600,100 36,000 0.0064 0.010 - 0.010 0.010 0.010 5,600,100 0.0064 0.00%
2020-07-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-02 0 0.010 - 0.010 - - 220,000 1,100 0.0050 0.010 - 0.010 - - 220,000 0.0050 0.00%
2020-06-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-29 0 0.010 - 0.010 0.010 0.010 510,400 5,100 0.0100 0.010 - 0.010 0.010 0.010 510,400 0.0100 0.00%
2020-06-26 0 0.010 - 0.010 0.010 0.010 1,230,000 11,100 0.0090 0.010 - 0.010 0.010 0.010 1,230,000 0.0090 0.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.010 - 0.010 0.010 0.010 60,000 0.0100 0.00%
2020-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2020-06-19 0 0.010 - 0.010 - - 3,500,100 31,500 0.0090 0.010 - 0.010 - - 3,500,100 0.0090 0.00%
2020-06-18 0 0.010 - 0.010 0.010 0.010 110,000 1,100 0.0100 0.010 - 0.010 0.010 0.010 110,000 0.0100 0.00%
2020-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-16 0 0.010 - 0.010 0.010 0.010 6,220,000 62,200 0.0100 0.010 - 0.010 0.010 0.010 6,220,000 0.0100 0.00%
2020-06-15 0 0.010 - 0.010 0.010 0.010 2,030,000 20,300 0.0100 0.010 - 0.010 0.010 0.010 2,030,000 0.0100 0.00%
2020-06-12 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.010 - 0.010 0.010 0.010 60,000 0.0100 0.00%
2020-06-11 0 0.010 - 0.010 - - 1,000 1 0.0010 0.010 - 0.010 - - 1,000 0.0010 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 0.010 0.010 90,140 900 0.0100 0.010 - 0.010 0.010 0.010 90,140 0.0100 0.00%
2020-06-05 0 0.010 - 0.010 0.010 0.010 270,000 2,700 0.0100 0.010 - 0.010 0.010 0.010 270,000 0.0100 0.00%
2020-06-04 0 0.010 - 0.010 - - 50 0 - 0.010 - 0.010 - - 50 - 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 220 0 - 0.010 - 0.010 - - 220 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 - - 50 0 - 0.010 - 0.010 - - 50 - 0.00%
2020-05-28 0 0.010 - 0.010 0.010 0.010 8,560,000 82,160 0.0096 0.010 - 0.010 0.010 0.010 8,560,000 0.0096 0.00%
2020-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-25 0 0.010 - 0.010 0.010 0.010 1,510,000 15,100 0.0100 0.010 - 0.010 0.010 0.010 1,510,000 0.0100 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-20 0 0.010 - 0.010 0.010 0.010 8,100,100 67,800 0.0084 0.010 - 0.010 0.010 0.010 8,100,100 0.0084 0.00%
2020-05-19 0 0.010 - 0.010 0.010 0.010 1,110,000 10,900 0.0098 0.010 - 0.010 0.010 0.010 1,110,000 0.0098 0.00%
2020-05-18 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.010 0.010 0.010 400,000 0.0100 0.00%
2020-05-15 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 0.010 - 0.010 0.010 0.010 260,000 0.0100 0.00%
2020-05-14 0 0.010 - 0.010 - - 6,020 6 0.0010 0.010 - 0.010 - - 6,020 0.0010 0.00%
2020-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-11 0 0.010 - 0.010 0.010 0.010 6,160,000 61,600 0.0100 0.010 - 0.010 0.010 0.010 6,160,000 0.0100 0.00%
2020-05-08 0 0.010 - 0.010 0.010 0.010 1,020,000 10,200 0.0100 0.010 - 0.010 0.010 0.010 1,020,000 0.0100 0.00%
2020-05-07 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 0.010 - 0.010 0.010 0.010 7,000,000 0.0100 0.00%
2020-05-06 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
2020-05-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-04 0 0.010 - 0.010 0.010 0.010 4,920,000 49,200 0.0100 0.010 - 0.010 0.010 0.010 4,920,000 0.0100 0.00%
2020-04-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-22 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2020-04-21 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.010 - 0.010 0.010 0.010 10,000 0.0100 0.00%
2020-04-20 0 0.010 - 0.010 - - 4,200 4 0.0010 0.010 - 0.010 - - 4,200 0.0010 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.010 - 0.010 0.010 0.010 20,000 0.0100 0.00%
2020-04-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-15 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 0.010 - 0.010 0.010 0.010 90,000 0.0100 0.00%
2020-04-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-09 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2020-04-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-07 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.010 - 0.010 0.010 0.010 20,000 0.0100 0.00%
2020-04-06 0 0.010 - 0.010 0.010 0.010 420,000 4,200 0.0100 0.010 - 0.010 0.010 0.010 420,000 0.0100 0.00%
2020-04-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-01 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.010 - 0.010 0.010 0.010 30,000 0.0100 0.00%
2020-03-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-03-30 0 0.010 - 0.010 0.010 0.010 2,320,000 18,780 0.0081 0.010 - 0.010 0.010 0.010 2,320,000 0.0081 0.00%
2020-03-27 0 0.010 - 0.010 - - 15,000 15 0.0010 0.010 - 0.010 - - 15,000 0.0010 0.00%
2020-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-03-25 0 0.010 - 0.010 0.010 0.010 430,000 4,300 0.0100 0.010 - 0.010 0.010 0.010 430,000 0.0100 0.00%
2020-03-24 0 0.010 - 0.010 0.010 0.010 2,040,150 18,400 0.0090 0.010 - 0.010 0.010 0.010 2,040,150 0.0090 0.00%
2020-03-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-03-20 0 0.010 - 0.010 0.010 0.010 1,210,000 12,100 0.0100 0.010 - 0.010 0.010 0.010 1,210,000 0.0100 0.00%
2020-03-19 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.010 - 0.010 0.010 0.010 900,000 0.0100 0.00%
2020-03-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-03-17 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.010 0.010 0.010 400,000 0.0100 0.00%
2020-03-16 0 0.010 - 0.010 0.010 0.010 4,170,000 41,700 0.0100 0.010 - 0.010 0.010 0.010 4,170,000 0.0100 0.00%
2020-03-13 0 0.010 - 0.010 0.010 0.010 680,000 6,800 0.0100 0.010 - 0.010 0.010 0.010 680,000 0.0100 0.00%
2020-03-12 0 0.010 - 0.010 0.010 0.010 16,130,000 157,300 0.0098 0.010 - 0.010 0.010 0.010 16,130,000 0.0098 0.00%
2020-03-11 0 0.010 - 0.010 0.010 0.010 4,880,000 48,800 0.0100 0.010 - 0.010 0.010 0.010 4,880,000 0.0100 0.00%
2020-03-10 0 0.010 - 0.010 0.010 0.011 72,620,000 726,420 0.0100 0.010 - 0.010 0.010 0.011 72,620,000 0.0100 0.00%
2020-03-09 0 0.010 0.010 0.011 0.010 0.011 30,570,000 310,990 0.0102 0.010 0.010 0.011 0.010 0.011 30,570,000 0.0102 -9.09%
2020-03-06 0 0.011 0.010 0.011 0.010 0.011 16,360,000 169,810 0.0104 0.011 0.010 0.011 0.010 0.011 16,360,000 0.0104 0.00%
2020-03-05 0 0.011 0.010 0.011 0.010 0.012 25,970,000 283,310 0.0109 0.011 0.010 0.011 0.010 0.012 25,970,000 0.0109 -8.33%
2020-03-04 0 0.012 0.011 0.012 0.010 0.012 26,060,000 288,200 0.0111 0.012 0.011 0.012 0.010 0.012 26,060,000 0.0111 0.00%
2020-03-03 0 0.012 0.011 0.012 0.010 0.012 36,440,000 401,570 0.0110 0.012 0.011 0.012 0.010 0.012 36,440,000 0.0110 0.00%
2020-03-02 0 0.012 0.011 0.012 0.011 0.012 10,550,000 121,860 0.0116 0.012 0.011 0.012 0.011 0.012 10,550,000 0.0116 0.00%
2020-02-28 0 0.012 0.011 0.012 0.011 0.012 19,710,000 219,170 0.0111 0.012 0.011 0.012 0.011 0.012 19,710,000 0.0111 0.00%
2020-02-27 0 0.012 0.011 0.012 0.011 0.014 118,644,000 1,465,090 0.0123 0.012 0.011 0.012 0.011 0.014 118,644,000 0.0123 9.09%
2020-02-26 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-02-18 0 0.011 0.011 0.012 0.011 0.012 13,090,000 144,230 0.0110 0.011 0.011 0.012 0.011 0.012 13,090,000 0.0110 0.00%
2020-02-17 0 0.011 0.011 0.012 0.010 0.012 32,530,000 357,490 0.0110 0.011 0.011 0.012 0.010 0.012 32,530,000 0.0110 -8.33%
2020-02-14 0 0.012 0.011 0.012 0.011 0.012 12,531,750 143,997 0.0115 0.012 0.011 0.012 0.011 0.012 12,531,750 0.0115 0.00%
2020-02-13 0 0.012 0.011 0.012 0.011 0.012 6,030,000 71,090 0.0118 0.012 0.011 0.012 0.011 0.012 6,030,000 0.0118 9.09%
2020-02-12 0 0.011 0.011 0.012 0.011 0.012 5,874,000 65,914 0.0112 0.011 0.011 0.012 0.011 0.012 5,874,000 0.0112 0.00%
2020-02-11 0 0.011 0.011 0.012 0.011 0.012 9,120,000 100,470 0.0110 0.011 0.011 0.012 0.011 0.012 9,120,000 0.0110 -8.33%
2020-02-10 0 0.012 0.011 0.012 0.011 0.012 39,417,000 433,756 0.0110 0.012 0.011 0.012 0.011 0.012 39,417,000 0.0110 0.00%
2020-02-07 0 0.012 0.011 0.012 0.011 0.012 6,760,070 74,820 0.0111 0.012 0.011 0.012 0.011 0.012 6,760,070 0.0111 9.09%
2020-02-06 0 0.011 0.011 0.012 0.011 0.012 3,050,000 34,130 0.0112 0.011 0.011 0.012 0.011 0.012 3,050,000 0.0112 -8.33%
2020-02-05 0 0.012 0.011 0.012 0.011 0.012 9,840,000 108,400 0.0110 0.012 0.011 0.012 0.011 0.012 9,840,000 0.0110 0.00%
2020-02-04 0 0.012 0.011 0.012 0.011 0.012 8,350,020 92,140 0.0110 0.012 0.011 0.012 0.011 0.012 8,350,020 0.0110 9.09%
2020-02-03 0 0.011 0.011 0.012 0.011 0.012 30,590,000 345,360 0.0113 0.011 0.011 0.012 0.011 0.012 30,590,000 0.0113 -8.33%
2020-01-31 0 0.012 0.011 0.012 0.011 0.012 13,370,000 154,800 0.0116 0.012 0.011 0.012 0.011 0.012 13,370,000 0.0116 0.00%
2020-01-30 0 0.012 0.011 0.012 0.011 0.012 29,320,000 325,490 0.0111 0.012 0.011 0.012 0.011 0.012 29,320,000 0.0111 9.09%
2020-01-29 0 0.011 0.011 0.012 0.011 0.012 23,350,000 257,030 0.0110 0.011 0.011 0.012 0.011 0.012 23,350,000 0.0110 0.00%
2020-01-24 0 0.011 0.011 0.012 0.011 0.012 3,470,000 40,280 0.0116 0.011 0.011 0.012 0.011 0.012 3,470,000 0.0116 0.00%
2020-01-23 0 0.011 0.011 0.012 0.011 0.013 18,850,000 225,460 0.0120 0.011 0.011 0.012 0.011 0.013 18,850,000 0.0120 -8.33%
2020-01-22 0 0.012 0.011 0.012 0.011 0.013 8,800,000 105,280 0.0120 0.012 0.011 0.012 0.011 0.013 8,800,000 0.0120 0.00%
2020-01-21 0 0.012 0.011 0.013 0.011 0.012 31,545,000 367,895 0.0117 0.012 0.011 0.013 0.011 0.012 31,545,000 0.0117 0.00%
2020-01-20 0 0.012 0.012 0.013 0.012 0.013 10,720,000 128,820 0.0120 0.012 0.012 0.013 0.012 0.013 10,720,000 0.0120 0.00%
2020-01-17 0 0.012 0.012 0.013 0.012 0.013 21,730,000 261,220 0.0120 0.012 0.012 0.013 0.012 0.013 21,730,000 0.0120 -7.69%
2020-01-16 0 0.013 0.012 0.013 0.012 0.013 6,540,000 80,010 0.0122 0.013 0.012 0.013 0.012 0.013 6,540,000 0.0122 0.00%
2020-01-15 0 0.013 0.012 0.013 0.012 0.013 17,740,000 213,440 0.0120 0.013 0.012 0.013 0.012 0.013 17,740,000 0.0120 0.00%
2020-01-14 0 0.013 0.012 0.013 0.012 0.013 8,910,000 112,930 0.0127 0.013 0.012 0.013 0.012 0.013 8,910,000 0.0127 8.33%
2020-01-13 0 0.012 0.012 0.013 0.012 0.013 19,270,500 241,235 0.0125 0.012 0.012 0.013 0.012 0.013 19,270,500 0.0125 -7.69%
2020-01-10 0 0.013 0.012 0.013 0.011 0.013 7,080,000 85,150 0.0120 0.013 0.012 0.013 0.011 0.013 7,080,000 0.0120 8.33%
2020-01-09 0 0.012 0.012 0.013 0.012 0.013 12,520,000 153,110 0.0122 0.012 0.012 0.013 0.012 0.013 12,520,000 0.0122 -7.69%
2020-01-08 0 0.013 0.012 0.013 0.011 0.013 24,311,000 288,980 0.0119 0.013 0.012 0.013 0.011 0.013 24,311,000 0.0119 0.00%
2020-01-07 0 0.013 0.011 0.013 0.011 0.013 31,290,030 375,570 0.0120 0.013 0.011 0.013 0.011 0.013 31,290,030 0.0120 8.33%
2020-01-06 0 0.012 0.012 0.013 0.012 0.013 10,800,000 129,670 0.0120 0.012 0.012 0.013 0.012 0.013 10,800,000 0.0120 0.00%
2020-01-03 0 0.012 0.012 0.013 0.012 0.013 9,230,000 118,440 0.0128 0.012 0.012 0.013 0.012 0.013 9,230,000 0.0128 -7.69%
2020-01-02 0 0.013 0.012 0.013 0.012 0.013 13,580,000 174,090 0.0128 0.013 0.012 0.013 0.012 0.013 13,580,000 0.0128 0.00%
2019-12-31 0 0.013 0.012 0.013 0.012 0.013 4,320,000 51,850 0.0120 0.013 0.012 0.013 0.012 0.013 4,320,000 0.0120 8.33%
2019-12-30 0 0.012 0.012 0.013 0.012 0.013 2,120,000 25,510 0.0120 0.012 0.012 0.013 0.012 0.013 2,120,000 0.0120 0.00%
2019-12-27 0 0.012 0.012 0.013 0.012 0.013 7,840,050 97,690 0.0125 0.012 0.012 0.013 0.012 0.013 7,840,050 0.0125 0.00%
2019-12-24 0 0.012 0.012 0.013 0.012 0.013 9,710,000 118,310 0.0122 0.012 0.012 0.013 0.012 0.013 9,710,000 0.0122 0.00%
2019-12-23 0 0.012 0.012 0.013 0.012 0.013 11,530,000 140,260 0.0122 0.012 0.012 0.013 0.012 0.013 11,530,000 0.0122 0.00%
2019-12-20 0 0.012 0.012 0.013 0.012 0.013 17,240,000 219,160 0.0127 0.012 0.012 0.013 0.012 0.013 17,240,000 0.0127 0.00%
2019-12-19 0 0.012 0.012 0.013 0.012 0.013 4,370,300 55,893 0.0128 0.012 0.012 0.013 0.012 0.013 4,370,300 0.0128 0.00%
2019-12-18 0 0.012 0.012 0.013 0.012 0.013 7,740,000 92,930 0.0120 0.012 0.012 0.013 0.012 0.013 7,740,000 0.0120 0.00%
2019-12-17 0 0.012 0.012 0.013 0.012 0.013 7,260,000 88,570 0.0122 0.012 0.012 0.013 0.012 0.013 7,260,000 0.0122 0.00%
2019-12-16 0 0.012 0.012 0.013 0.012 0.013 14,510,750 181,777 0.0125 0.012 0.012 0.013 0.012 0.013 14,510,750 0.0125 -7.69%
2019-12-13 0 0.013 0.012 0.013 0.012 0.013 10,160,350 122,743 0.0121 0.013 0.012 0.013 0.012 0.013 10,160,350 0.0121 8.33%
2019-12-12 0 0.012 0.012 0.013 0.011 0.013 4,870,100 60,481 0.0124 0.012 0.012 0.013 0.011 0.013 4,870,100 0.0124 0.00%
2019-12-11 0 0.012 0.012 0.013 0.012 0.013 30,220,000 363,690 0.0120 0.012 0.012 0.013 0.012 0.013 30,220,000 0.0120 0.00%
2019-12-10 0 0.012 0.012 0.013 0.012 0.013 2,350,000 28,250 0.0120 0.012 0.012 0.013 0.012 0.013 2,350,000 0.0120 0.00%
2019-12-09 0 0.012 0.012 0.013 0.012 0.013 2,150,030 27,280 0.0127 0.012 0.012 0.013 0.012 0.013 2,150,030 0.0127 0.00%
2019-12-06 0 0.012 0.012 0.013 0.012 0.013 2,910,160 35,991 0.0124 0.012 0.012 0.013 0.012 0.013 2,910,160 0.0124 -7.69%
2019-12-05 0 0.013 0.012 0.013 0.012 0.013 3,370,000 40,670 0.0121 0.013 0.012 0.013 0.012 0.013 3,370,000 0.0121 8.33%
2019-12-04 0 0.012 0.012 0.013 0.012 0.013 1,400,100 16,871 0.0120 0.012 0.012 0.013 0.012 0.013 1,400,100 0.0120 0.00%
2019-12-03 0 0.012 0.012 0.013 0.011 0.013 29,180,100 350,181 0.0120 0.012 0.012 0.013 0.011 0.013 29,180,100 0.0120 -7.69%
2019-12-02 0 0.013 0.012 0.013 0.012 0.013 28,090,150 340,141 0.0121 0.013 0.012 0.013 0.012 0.013 28,090,150 0.0121 0.00%
2019-11-29 0 0.013 0.012 0.013 0.012 0.013 7,540,000 92,150 0.0122 0.013 0.012 0.013 0.012 0.013 7,540,000 0.0122 8.33%
2019-11-28 0 0.012 0.012 0.013 0.012 0.013 1,371,000 16,620 0.0121 0.012 0.012 0.013 0.012 0.013 1,371,000 0.0121 -7.69%
2019-11-27 0 0.013 0.012 0.013 0.012 0.013 2,190,000 26,600 0.0121 0.013 0.012 0.013 0.012 0.013 2,190,000 0.0121 8.33%
2019-11-26 0 0.012 0.012 0.013 0.012 0.013 27,790,000 338,270 0.0122 0.012 0.012 0.013 0.012 0.013 27,790,000 0.0122 0.00%
2019-11-25 0 0.012 0.012 0.013 0.012 0.013 44,413,050 533,958 0.0120 0.012 0.012 0.013 0.012 0.013 44,413,050 0.0120 -7.69%
2019-11-22 0 0.013 0.012 0.013 0.012 0.013 32,630,000 406,450 0.0125 0.013 0.012 0.013 0.012 0.013 32,630,000 0.0125 0.00%
2019-11-21 0 0.013 0.013 0.014 0.012 0.013 13,570,000 175,880 0.0130 0.013 0.013 0.014 0.012 0.013 13,570,000 0.0130 -7.14%
2019-11-20 0 0.014 0.012 0.014 0.012 0.014 16,550,000 213,140 0.0129 0.014 0.012 0.014 0.012 0.014 16,550,000 0.0129 7.69%
2019-11-19 0 0.013 0.012 0.013 0.012 0.013 11,630,000 144,470 0.0124 0.013 0.012 0.013 0.012 0.013 11,630,000 0.0124 0.00%
2019-11-18 0 0.013 0.012 0.013 0.013 0.013 130,000 1,690 0.0130 0.013 0.012 0.013 0.013 0.013 130,000 0.0130 0.00%
2019-11-15 0 0.013 0.013 0.014 0.012 0.013 11,880,000 154,190 0.0130 0.013 0.013 0.014 0.012 0.013 11,880,000 0.0130 0.00%
2019-11-14 0 0.013 0.013 0.014 0.013 0.014 29,230,000 384,120 0.0131 0.013 0.013 0.014 0.013 0.014 29,230,000 0.0131 -7.14%
2019-11-13 0 0.014 0.013 0.014 0.013 0.014 17,550,000 228,270 0.0130 0.014 0.013 0.014 0.013 0.014 17,550,000 0.0130 0.00%
2019-11-12 0 0.014 0.013 0.014 0.014 0.014 1,610,000 22,540 0.0140 0.014 0.013 0.014 0.014 0.014 1,610,000 0.0140 0.00%
2019-11-11 0 0.014 0.013 0.014 0.013 0.014 62,620,000 820,180 0.0131 0.014 0.013 0.014 0.013 0.014 62,620,000 0.0131 7.69%
2019-11-08 0 0.013 0.013 0.014 0.013 0.014 18,730,000 253,020 0.0135 0.013 0.013 0.014 0.013 0.014 18,730,000 0.0135 -7.14%
2019-11-07 0 0.014 0.013 0.014 0.013 0.014 6,130,000 83,220 0.0136 0.014 0.013 0.014 0.013 0.014 6,130,000 0.0136 7.69%
2019-11-06 0 0.013 0.013 0.014 0.013 0.014 26,070,000 340,010 0.0130 0.013 0.013 0.014 0.013 0.014 26,070,000 0.0130 0.00%
2019-11-05 0 0.013 0.013 0.014 0.013 0.014 16,460,020 214,850 0.0131 0.013 0.013 0.014 0.013 0.014 16,460,020 0.0131 0.00%
2019-11-04 0 0.013 0.013 0.014 0.013 0.014 13,870,000 185,810 0.0134 0.013 0.013 0.014 0.013 0.014 13,870,000 0.0134 0.00%
2019-11-01 0 0.013 0.013 0.014 0.013 0.014 18,560,000 248,310 0.0134 0.013 0.013 0.014 0.013 0.014 18,560,000 0.0134 -7.14%
2019-10-31 0 0.014 0.013 0.014 0.013 0.014 8,810,100 118,680 0.0135 0.014 0.013 0.014 0.013 0.014 8,810,100 0.0135 7.69%
2019-10-30 0 0.013 0.013 0.014 0.013 0.014 10,251,420 135,864 0.0133 0.013 0.013 0.014 0.013 0.014 10,251,420 0.0133 0.00%
2019-10-29 0 0.013 0.013 0.014 0.013 0.014 10,890,000 143,660 0.0132 0.013 0.013 0.014 0.013 0.014 10,890,000 0.0132 0.00%
2019-10-28 0 0.013 0.013 0.014 0.013 0.014 17,583,860 245,530 0.0140 0.013 0.013 0.014 0.013 0.014 17,583,860 0.0140 -7.14%
2019-10-25 0 0.014 0.013 0.014 0.013 0.014 18,130,000 252,400 0.0139 0.014 0.013 0.014 0.013 0.014 18,130,000 0.0139 7.69%
2019-10-24 0 0.013 0.013 0.014 0.013 0.014 26,840,000 363,250 0.0135 0.013 0.013 0.014 0.013 0.014 26,840,000 0.0135 -7.14%
2019-10-23 0 0.014 0.013 0.014 0.013 0.015 13,830,000 192,120 0.0139 0.014 0.013 0.014 0.013 0.015 13,830,000 0.0139 -6.67%
2019-10-22 0 0.015 0.014 0.015 0.014 0.015 10,120,150 141,731 0.0140 0.015 0.014 0.015 0.014 0.015 10,120,150 0.0140 7.14%
2019-10-21 0 0.014 0.013 0.014 0.013 0.015 20,540,000 288,880 0.0141 0.014 0.013 0.014 0.013 0.015 20,540,000 0.0141 7.69%
2019-10-18 0 0.013 0.013 0.014 0.013 0.014 34,490,000 475,500 0.0138 0.013 0.013 0.014 0.013 0.014 34,490,000 0.0138 0.00%
2019-10-17 0 0.013 0.013 0.014 0.013 0.014 16,300,000 222,530 0.0137 0.013 0.013 0.014 0.013 0.014 16,300,000 0.0137 -7.14%
2019-10-16 0 0.014 0.013 0.014 0.013 0.014 7,490,000 102,080 0.0136 0.014 0.013 0.014 0.013 0.014 7,490,000 0.0136 7.69%
2019-10-15 0 0.013 0.013 0.014 0.013 0.014 14,330,250 196,702 0.0137 0.013 0.013 0.014 0.013 0.014 14,330,250 0.0137 -7.14%
2019-10-14 0 0.014 0.013 0.014 0.013 0.014 17,170,000 238,580 0.0139 0.014 0.013 0.014 0.013 0.014 17,170,000 0.0139 0.00%
2019-10-11 0 0.014 0.013 0.014 0.013 0.014 23,860,130 324,611 0.0136 0.014 0.013 0.014 0.013 0.014 23,860,130 0.0136 0.00%
2019-10-10 0 0.014 0.013 0.014 0.013 0.014 114,790,100 1,511,961 0.0132 0.014 0.013 0.014 0.013 0.014 114,790,100 0.0132 0.00%
2019-10-09 0 0.014 0.013 0.014 0.013 0.015 37,320,000 522,600 0.0140 0.014 0.013 0.014 0.013 0.015 37,320,000 0.0140 0.00%
2019-10-08 0 0.014 0.013 0.014 0.014 0.015 32,670,000 458,110 0.0140 0.014 0.013 0.014 0.014 0.015 32,670,000 0.0140 0.00%
2019-10-04 0 0.014 0.013 0.014 0.013 0.015 56,950,000 800,110 0.0140 0.014 0.013 0.014 0.013 0.015 56,950,000 0.0140 -6.67%
2019-10-03 0 0.015 0.014 0.015 0.014 0.015 14,670,000 208,280 0.0142 0.015 0.014 0.015 0.014 0.015 14,670,000 0.0142 7.14%
2019-10-02 0 0.014 0.014 0.015 0.014 0.015 26,340,000 372,140 0.0141 0.014 0.014 0.015 0.014 0.015 26,340,000 0.0141 -6.67%
2019-09-30 0 0.015 0.014 0.015 0.014 0.016 41,290,000 618,790 0.0150 0.015 0.014 0.015 0.014 0.016 41,290,000 0.0150 -6.25%
2019-09-27 0 0.016 0.015 0.016 0.015 0.016 101,460,280 1,530,642 0.0151 0.016 0.015 0.016 0.015 0.016 101,460,280 0.0151 0.00%
2019-09-26 0 0.016 0.015 0.016 0.015 0.017 120,490,000 1,911,620 0.0159 0.016 0.015 0.016 0.015 0.017 120,490,000 0.0159 -5.88%
2019-09-25 0 0.017 0.016 0.017 0.016 0.019 262,821,600 4,427,667 0.0168 0.017 0.016 0.017 0.016 0.019 262,821,600 0.0168 -10.53%
2019-09-24 0 0.019 0.018 0.019 0.016 0.020 925,213,000 16,894,638 0.0183 0.019 0.018 0.019 0.016 0.020 925,213,000 0.0183 26.67%
2019-09-23 0 0.015 0.015 0.016 0.014 0.016 50,030,000 751,940 0.0150 0.015 0.015 0.016 0.014 0.016 50,030,000 0.0150 7.14%
2019-09-20 0 0.014 0.014 0.015 0.014 0.016 53,590,000 795,960 0.0149 0.014 0.014 0.015 0.014 0.016 53,590,000 0.0149 0.00%
2019-09-19 0 0.014 0.014 0.015 0.014 0.015 26,480,000 395,960 0.0150 0.014 0.014 0.015 0.014 0.015 26,480,000 0.0150 -6.67%
2019-09-18 0 0.015 0.015 0.016 0.014 0.015 40,490,000 606,480 0.0150 0.015 0.015 0.016 0.014 0.015 40,490,000 0.0150 7.14%
2019-09-17 0 0.014 0.014 0.015 0.014 0.015 60,740,000 887,510 0.0146 0.014 0.014 0.015 0.014 0.015 60,740,000 0.0146 -6.67%
2019-09-16 0 0.015 0.015 0.016 0.014 0.015 60,560,000 898,510 0.0148 0.015 0.015 0.016 0.014 0.015 60,560,000 0.0148 0.00%
2019-09-13 0 0.015 0.015 0.016 0.015 0.016 72,420,000 1,136,560 0.0157 0.015 0.015 0.016 0.015 0.016 72,420,000 0.0157 0.00%
2019-09-12 0 0.015 0.015 0.016 0.014 0.016 100,800,000 1,509,290 0.0150 0.015 0.015 0.016 0.014 0.016 100,800,000 0.0150 7.14%
2019-09-11 0 0.014 0.014 0.015 0.014 0.016 144,380,000 2,134,150 0.0148 0.014 0.014 0.015 0.014 0.016 144,380,000 0.0148 0.00%
2019-09-10 0 0.014 0.013 0.014 0.013 0.014 92,380,000 1,291,650 0.0140 0.014 0.013 0.014 0.013 0.014 92,380,000 0.0140 0.00%
2019-09-09 0 0.014 0.013 0.014 0.013 0.014 28,380,000 369,050 0.0130 0.014 0.013 0.014 0.013 0.014 28,380,000 0.0130 0.00%
2019-09-06 0 0.014 0.013 0.014 0.013 0.014 18,460,000 251,910 0.0136 0.014 0.013 0.014 0.013 0.014 18,460,000 0.0136 0.00%
2019-09-05 0 0.014 0.013 0.014 0.012 0.014 50,040,000 650,210 0.0130 0.014 0.013 0.014 0.012 0.014 50,040,000 0.0130 16.67%
2019-09-04 0 0.012 0.012 0.013 0.012 0.013 8,990,100 114,341 0.0127 0.012 0.012 0.013 0.012 0.013 8,990,100 0.0127 -7.69%
2019-09-03 0 0.013 0.012 0.013 0.012 0.013 61,615,039 749,425 0.0122 0.013 0.012 0.013 0.012 0.013 61,615,039 0.0122 8.33%
2019-09-02 0 0.012 0.012 0.013 0.012 0.013 15,380,000 186,320 0.0121 0.012 0.012 0.013 0.012 0.013 15,380,000 0.0121 -7.69%
2019-08-30 0 0.013 0.012 0.013 0.012 0.013 46,510,000 579,070 0.0125 0.013 0.012 0.013 0.012 0.013 46,510,000 0.0125 0.00%
2019-08-29 0 0.013 0.013 0.014 0.013 0.014 10,943,030 145,650 0.0133 0.013 0.013 0.014 0.013 0.014 10,943,030 0.0133 -7.14%
2019-08-28 0 0.014 0.013 0.014 0.013 0.014 30,380,000 402,470 0.0132 0.014 0.013 0.014 0.013 0.014 30,380,000 0.0132 0.00%
2019-08-27 0 0.014 0.013 0.014 0.013 0.014 48,500,050 631,110 0.0130 0.014 0.013 0.014 0.013 0.014 48,500,050 0.0130 7.69%
2019-08-26 0 0.013 0.012 0.013 0.012 0.014 104,850,000 1,363,350 0.0130 0.013 0.012 0.013 0.012 0.014 104,850,000 0.0130 -7.14%
2019-08-23 0 0.014 0.014 0.015 0.014 0.015 17,640,000 250,870 0.0142 0.014 0.014 0.015 0.014 0.015 17,640,000 0.0142 0.00%
2019-08-22 0 0.014 0.014 0.015 0.014 0.015 41,610,000 584,370 0.0140 0.014 0.014 0.015 0.014 0.015 41,610,000 0.0140 7.69%
2019-08-21 0 0.013 0.013 0.014 0.013 0.014 8,540,000 114,300 0.0134 0.013 0.013 0.014 0.013 0.014 8,540,000 0.0134 -7.14%
2019-08-20 0 0.014 0.013 0.014 0.013 0.014 11,700,000 161,370 0.0138 0.014 0.013 0.014 0.013 0.014 11,700,000 0.0138 7.69%
2019-08-19 0 0.013 0.013 0.014 0.013 0.014 68,020,000 900,260 0.0132 0.013 0.013 0.014 0.013 0.014 68,020,000 0.0132 0.00%
2019-08-16 0 0.013 0.012 0.013 0.012 0.013 12,150,000 147,930 0.0122 0.013 0.012 0.013 0.012 0.013 12,150,000 0.0122 0.00%
2019-08-15 0 0.013 0.012 0.013 0.012 0.013 28,560,000 356,130 0.0125 0.013 0.012 0.013 0.012 0.013 28,560,000 0.0125 0.00%
2019-08-14 0 0.013 0.013 0.014 0.013 0.014 33,180,000 437,180 0.0132 0.013 0.013 0.014 0.013 0.014 33,180,000 0.0132 8.33%
2019-08-13 0 0.012 0.012 0.013 0.012 0.014 64,550,000 839,510 0.0130 0.012 0.012 0.013 0.012 0.014 64,550,000 0.0130 -7.69%
2019-08-12 0 0.013 0.013 0.014 0.013 0.014 11,810,000 160,360 0.0136 0.013 0.013 0.014 0.013 0.014 11,810,000 0.0136 0.00%
2019-08-09 0 0.013 0.013 0.014 0.013 0.014 19,460,000 262,660 0.0135 0.013 0.013 0.014 0.013 0.014 19,460,000 0.0135 -7.14%
2019-08-08 0 0.014 0.013 0.014 0.013 0.014 18,370,000 252,670 0.0138 0.014 0.013 0.014 0.013 0.014 18,370,000 0.0138 0.00%
2019-08-07 0 0.014 0.013 0.014 0.013 0.014 12,130,000 165,940 0.0137 0.014 0.013 0.014 0.013 0.014 12,130,000 0.0137 0.00%
2019-08-06 0 0.014 0.013 0.014 0.012 0.014 102,640,000 1,331,660 0.0130 0.014 0.013 0.014 0.012 0.014 102,640,000 0.0130 0.00%
2019-08-05 0 0.014 0.013 0.014 0.013 0.015 152,940,000 2,138,590 0.0140 0.014 0.013 0.014 0.013 0.015 152,940,000 0.0140 -6.67%
2019-08-02 0 0.015 0.014 0.015 0.014 0.015 88,110,000 1,273,530 0.0145 0.015 0.014 0.015 0.014 0.015 88,110,000 0.0145 0.00%
2019-08-01 0 0.015 0.015 0.016 0.014 0.017 166,110,000 2,591,130 0.0156 0.015 0.015 0.016 0.014 0.017 166,110,000 0.0156 7.14%
2019-07-31 0 0.014 0.014 0.015 0.014 0.016 38,110,000 562,330 0.0148 0.014 0.014 0.015 0.014 0.016 38,110,000 0.0148 -12.50%
2019-07-30 0 0.016 0.015 0.016 0.015 0.016 34,540,720 527,226 0.0153 0.016 0.015 0.016 0.015 0.016 34,540,720 0.0153 0.00%
2019-07-29 0 0.016 0.015 0.016 0.015 0.016 134,250,350 2,032,725 0.0151 0.016 0.015 0.016 0.015 0.016 134,250,350 0.0151 0.00%
2019-07-26 0 0.016 0.016 0.017 0.016 0.018 152,210,000 2,530,890 0.0166 0.016 0.016 0.017 0.016 0.018 152,210,000 0.0166 -5.88%
2019-07-25 0 0.017 0.017 0.018 0.015 0.021 869,180,000 15,911,390 0.0183 0.017 0.017 0.018 0.015 0.021 869,180,000 0.0183 6.25%
2019-07-24 0 0.016 0.015 0.016 0.015 0.016 32,030,000 488,960 0.0153 0.016 0.015 0.016 0.015 0.016 32,030,000 0.0153 0.00%
2019-07-23 0 0.016 0.015 0.016 0.015 0.016 37,591,750 592,537 0.0158 0.016 0.015 0.016 0.015 0.016 37,591,750 0.0158 6.67%
2019-07-22 0 0.015 0.015 0.016 0.015 0.016 25,170,000 389,150 0.0155 0.015 0.015 0.016 0.015 0.016 25,170,000 0.0155 -6.25%
2019-07-19 0 0.016 0.015 0.016 0.015 0.018 216,620,000 3,530,910 0.0163 0.016 0.015 0.016 0.015 0.018 216,620,000 0.0163 -11.11%
2019-07-18 0 0.018 0.017 0.018 0.014 0.018 512,370,000 8,375,620 0.0163 0.018 0.017 0.018 0.014 0.018 512,370,000 0.0163 12.50%
2019-07-17 0 0.016 0.015 0.016 0.015 0.016 85,550,000 1,355,960 0.0158 0.016 0.015 0.016 0.015 0.016 85,550,000 0.0158 0.00%
2019-07-16 0 0.016 0.015 0.016 0.014 0.017 332,070,040 5,135,650 0.0155 0.016 0.015 0.016 0.014 0.017 332,070,040 0.0155 14.29%
2019-07-15 0 0.014 0.013 0.014 0.013 0.014 50,050,000 698,080 0.0139 0.014 0.013 0.014 0.013 0.014 50,050,000 0.0139 7.69%
2019-07-12 0 0.013 0.013 0.014 0.013 0.015 97,290,000 1,346,970 0.0138 0.013 0.013 0.014 0.013 0.015 97,290,000 0.0138 0.00%
2019-07-11 0 0.013 0.013 0.014 0.012 0.014 213,075,000 2,809,760 0.0132 0.013 0.013 0.014 0.012 0.014 213,075,000 0.0132 8.33%
2019-07-10 0 0.012 0.011 0.012 0.010 0.012 158,160,000 1,847,830 0.0117 0.012 0.011 0.012 0.010 0.012 158,160,000 0.0117 9.09%
2019-07-09 0 0.011 0.010 0.011 0.011 0.011 24,400,060 268,400 0.0110 0.011 0.010 0.011 0.011 0.011 24,400,060 0.0110 10.00%
2019-07-08 0 0.010 0.010 0.011 0.010 0.012 105,630,000 1,103,500 0.0104 0.010 0.010 0.011 0.010 0.012 105,630,000 0.0104 -16.67%
2019-07-05 0 0.012 0.011 0.012 0.011 0.012 30,870,000 349,610 0.0113 0.012 0.011 0.012 0.011 0.012 30,870,000 0.0113 9.09%
2019-07-04 0 0.011 0.011 0.012 0.010 0.012 114,000,000 1,264,730 0.0111 0.011 0.011 0.012 0.010 0.012 114,000,000 0.0111 0.00%
2019-07-03 0 0.011 0.011 0.012 0.011 0.012 27,950,000 322,800 0.0115 0.011 0.011 0.012 0.011 0.012 27,950,000 0.0115 -8.33%
2019-07-02 0 0.012 0.011 0.012 0.010 0.012 110,490,000 1,212,110 0.0110 0.012 0.011 0.012 0.010 0.012 110,490,000 0.0110 9.09%
2019-06-28 0 0.011 0.010 0.011 0.010 0.011 51,010,000 552,900 0.0108 0.011 0.010 0.011 0.010 0.011 51,010,000 0.0108 0.00%
2019-06-27 0 0.011 0.010 0.011 0.010 0.011 22,450,000 242,890 0.0108 0.011 0.010 0.011 0.010 0.011 22,450,000 0.0108 0.00%
2019-06-26 0 0.011 0.010 0.011 0.010 0.011 32,690,000 341,750 0.0105 0.011 0.010 0.011 0.010 0.011 32,690,000 0.0105 10.00%
2019-06-25 0 0.010 0.010 0.011 0.010 0.011 57,260,000 584,350 0.0102 0.010 0.010 0.011 0.010 0.011 57,260,000 0.0102 -9.09%
2019-06-24 0 0.011 0.010 0.011 0.010 0.011 24,500,000 269,400 0.0110 0.011 0.010 0.011 0.010 0.011 24,500,000 0.0110 0.00%
2019-06-21 0 0.011 0.010 0.011 0.010 0.011 24,440,000 262,820 0.0108 0.011 0.010 0.011 0.010 0.011 24,440,000 0.0108 0.00%
2019-06-20 0 0.011 0.010 0.011 0.010 0.011 25,360,000 269,090 0.0106 0.011 0.010 0.011 0.010 0.011 25,360,000 0.0106 0.00%
2019-06-19 0 0.011 0.010 0.011 0.010 0.011 72,720,000 764,610 0.0105 0.011 0.010 0.011 0.010 0.011 72,720,000 0.0105 0.00%
2019-06-18 0 0.011 0.011 0.012 0.010 0.012 59,130,000 652,570 0.0110 0.011 0.011 0.012 0.010 0.012 59,130,000 0.0110 -8.33%
2019-06-17 0 0.012 0.011 0.012 0.011 0.012 27,900,000 310,690 0.0111 0.012 0.011 0.012 0.011 0.012 27,900,000 0.0111 9.09%
2019-06-14 0 0.011 0.011 0.012 0.011 0.012 18,370,000 213,540 0.0116 0.011 0.011 0.012 0.011 0.012 18,370,000 0.0116 0.00%
2019-06-13 0 0.011 0.011 0.012 0.011 0.012 34,990,000 388,900 0.0111 0.011 0.011 0.012 0.011 0.012 34,990,000 0.0111 -8.33%
2019-06-12 0 0.012 0.011 0.012 0.010 0.013 525,440,000 5,620,230 0.0107 0.012 0.011 0.012 0.010 0.013 525,440,000 0.0107 -7.69%
2019-06-11 0 0.013 0.012 0.013 0.012 0.014 189,702,000 2,471,500 0.0130 0.013 0.012 0.013 0.012 0.014 189,702,000 0.0130 -7.14%
2019-06-10 0 0.014 0.013 0.014 0.013 0.015 9,620,000 134,400 0.0140 0.014 0.013 0.014 0.013 0.015 9,620,000 0.0140 0.00%
2019-06-06 0 0.014 0.013 0.014 0.013 0.015 36,630,000 512,590 0.0140 0.014 0.013 0.014 0.013 0.015 36,630,000 0.0140 0.00%
2019-06-05 0 0.014 0.014 0.015 0.013 0.015 21,120,000 297,970 0.0141 0.014 0.014 0.015 0.013 0.015 21,120,000 0.0141 -6.67%
2019-06-04 0 0.015 0.014 0.015 0.013 0.015 13,240,000 193,940 0.0146 0.015 0.014 0.015 0.013 0.015 13,240,000 0.0146 0.00%
2019-06-03 0 0.015 0.014 0.015 0.013 0.015 44,090,050 603,040 0.0137 0.015 0.014 0.015 0.013 0.015 44,090,050 0.0137 7.14%
2019-05-31 0 0.014 0.014 0.015 0.014 0.015 54,190,000 759,740 0.0140 0.014 0.014 0.015 0.014 0.015 54,190,000 0.0140 -6.67%
2019-05-30 0 0.015 0.014 0.015 0.014 0.015 9,860,000 138,060 0.0140 0.015 0.014 0.015 0.014 0.015 9,860,000 0.0140 0.00%
2019-05-29 0 0.015 0.014 0.015 0.014 0.015 102,700,000 1,456,600 0.0142 0.015 0.014 0.015 0.014 0.015 102,700,000 0.0142 0.00%
2019-05-28 0 0.015 0.014 0.015 0.014 0.015 14,130,000 203,460 0.0144 0.015 0.014 0.015 0.014 0.015 14,130,000 0.0144 0.00%
2019-05-27 0 0.015 0.014 0.015 0.014 0.015 11,380,000 165,700 0.0146 0.015 0.014 0.015 0.014 0.015 11,380,000 0.0146 0.00%
2019-05-24 0 0.015 0.015 0.016 0.015 0.016 10,560,000 160,950 0.0152 0.015 0.015 0.016 0.015 0.016 10,560,000 0.0152 0.00%
2019-05-23 0 0.015 0.015 0.016 0.014 0.016 35,920,000 538,510 0.0150 0.015 0.015 0.016 0.014 0.016 35,920,000 0.0150 0.00%
2019-05-22 0 0.015 0.014 0.015 0.014 0.015 96,970,250 1,451,682 0.0150 0.015 0.014 0.015 0.014 0.015 96,970,250 0.0150 0.00%
2019-05-21 0 0.015 0.014 0.015 0.014 0.015 40,380,000 593,930 0.0147 0.015 0.014 0.015 0.014 0.015 40,380,000 0.0147 0.00%
2019-05-20 0 0.015 0.014 0.015 0.014 0.017 167,830,000 2,561,020 0.0153 0.015 0.014 0.015 0.014 0.017 167,830,000 0.0153 -11.76%
2019-05-17 0 0.017 0.016 0.017 0.016 0.018 136,860,000 2,294,980 0.0168 0.017 0.016 0.017 0.016 0.018 136,860,000 0.0168 0.00%
2019-05-16 0 0.017 0.017 0.018 0.017 0.018 12,990,000 230,490 0.0177 0.017 0.017 0.018 0.017 0.018 12,990,000 0.0177 -5.56%
2019-05-15 0 0.018 0.017 0.018 0.017 0.018 39,300,000 696,840 0.0177 0.018 0.017 0.018 0.017 0.018 39,300,000 0.0177 0.00%
2019-05-14 0 0.018 0.017 0.018 0.017 0.018 15,120,000 262,300 0.0173 0.018 0.017 0.018 0.017 0.018 15,120,000 0.0173 -5.26%
2019-05-10 0 0.019 0.018 0.019 0.018 0.019 28,800,000 520,230 0.0181 0.019 0.018 0.019 0.018 0.019 28,800,000 0.0181 5.56%
2019-05-09 0 0.018 0.017 0.018 0.017 0.019 63,140,000 1,134,320 0.0180 0.018 0.017 0.018 0.017 0.019 63,140,000 0.0180 -5.26%
2019-05-08 0 0.019 0.018 0.019 0.017 0.019 120,500,000 2,204,280 0.0183 0.019 0.018 0.019 0.017 0.019 120,500,000 0.0183 5.56%
2019-05-07 0 0.018 0.017 0.018 0.017 0.019 40,240,000 719,620 0.0179 0.018 0.017 0.018 0.017 0.019 40,240,000 0.0179 0.00%
2019-05-06 0 0.018 0.017 0.018 0.017 0.019 144,270,000 2,592,240 0.0180 0.018 0.017 0.018 0.017 0.019 144,270,000 0.0180 -5.26%
2019-05-03 0 0.019 0.019 0.020 0.018 0.020 39,140,000 740,610 0.0189 0.019 0.019 0.020 0.018 0.020 39,140,000 0.0189 5.56%
2019-05-02 0 0.018 0.018 0.019 0.018 0.020 34,530,000 636,430 0.0184 0.018 0.018 0.019 0.018 0.020 34,530,000 0.0184 -5.26%
2019-04-30 0 0.019 0.019 0.020 0.018 0.020 54,970,000 1,048,330 0.0191 0.019 0.019 0.020 0.018 0.020 54,970,000 0.0191 5.56%
2019-04-29 0 0.018 0.018 0.019 0.018 0.020 73,030,000 1,393,960 0.0191 0.018 0.018 0.019 0.018 0.020 73,030,000 0.0191 -5.26%
2019-04-26 0 0.019 0.019 0.020 0.019 0.020 32,660,000 623,440 0.0191 0.019 0.019 0.020 0.019 0.020 32,660,000 0.0191 0.00%
2019-04-25 0 0.019 0.019 0.020 0.019 0.020 36,670,000 705,510 0.0192 0.019 0.019 0.020 0.019 0.020 36,670,000 0.0192 0.00%
2019-04-24 0 0.019 0.019 0.020 0.018 0.021 134,471,350 2,652,927 0.0197 0.019 0.019 0.020 0.018 0.021 134,471,350 0.0197 0.00%
2019-04-23 0 0.019 0.019 0.020 0.019 0.020 30,910,000 591,190 0.0191 0.019 0.019 0.020 0.019 0.020 30,910,000 0.0191 -5.00%
2019-04-18 0 0.020 0.019 0.020 0.019 0.020 60,120,100 1,182,311 0.0197 0.020 0.019 0.020 0.019 0.020 60,120,100 0.0197 -4.76%
2019-04-17 0 0.021 0.020 0.021 0.019 0.021 124,050,000 2,481,870 0.0200 0.021 0.020 0.021 0.019 0.021 124,050,000 0.0200 0.00%
2019-04-16 0 0.021 0.020 0.021 0.020 0.022 96,630,000 2,028,400 0.0210 0.021 0.020 0.021 0.020 0.022 96,630,000 0.0210 -4.55%
2019-04-15 0 0.022 0.021 0.022 0.021 0.023 94,360,000 2,048,080 0.0217 0.022 0.021 0.022 0.021 0.023 94,360,000 0.0217 0.00%
2019-04-12 0 0.022 0.021 0.022 0.021 0.022 102,640,000 2,184,220 0.0213 0.022 0.021 0.022 0.021 0.022 102,640,000 0.0213 0.00%
2019-04-11 0 0.022 0.021 0.022 0.021 0.023 175,440,000 3,885,610 0.0221 0.022 0.021 0.022 0.021 0.023 175,440,000 0.0221 -4.35%
2019-04-10 0 0.023 0.022 0.023 0.021 0.024 322,300,000 7,292,250 0.0226 0.023 0.022 0.023 0.021 0.024 322,300,000 0.0226 4.55%
2019-04-09 0 0.022 0.021 0.022 0.019 0.023 975,560,000 20,576,320 0.0211 0.022 0.021 0.022 0.019 0.023 975,560,000 0.0211 22.22%
2019-04-08 0 0.018 0.018 0.019 0.018 0.020 87,947,000 1,667,241 0.0190 0.018 0.018 0.019 0.018 0.020 87,947,000 0.0190 -5.26%
2019-04-04 0 0.019 0.019 0.020 0.018 0.020 81,390,000 1,547,800 0.0190 0.019 0.019 0.020 0.018 0.020 81,390,000 0.0190 0.00%
2019-04-03 0 0.019 0.019 0.020 0.017 0.020 204,640,000 3,810,030 0.0186 0.019 0.019 0.020 0.017 0.020 204,640,000 0.0186 5.56%
2019-04-02 0 0.018 0.018 0.019 0.018 0.019 92,600,000 1,674,000 0.0181 0.018 0.018 0.019 0.018 0.019 92,600,000 0.0181 0.00%
2019-04-01 0 0.018 0.017 0.018 0.017 0.019 221,100,000 3,982,410 0.0180 0.018 0.017 0.018 0.017 0.019 221,100,000 0.0180 -10.00%
2019-03-29 0 0.020 0.019 0.020 0.019 0.021 200,190,000 3,949,190 0.0197 0.020 0.019 0.020 0.019 0.021 200,190,000 0.0197 0.00%
2019-03-28 0 0.020 0.019 0.020 0.019 0.021 337,560,000 6,705,420 0.0199 0.020 0.019 0.020 0.019 0.021 337,560,000 0.0199 -9.09%
2019-03-27 0 0.022 0.021 0.022 0.016 0.022 1,055,010,000 20,265,960 0.0192 0.022 0.021 0.022 0.016 0.022 1,055,010,000 0.0192 37.50%
2019-03-26 0 0.016 0.016 0.017 0.016 0.017 108,600,000 1,777,980 0.0164 0.016 0.016 0.017 0.016 0.017 108,600,000 0.0164 0.00%
2019-03-25 0 0.016 0.016 0.017 0.015 0.017 323,590,000 5,144,100 0.0159 0.016 0.016 0.017 0.015 0.017 323,590,000 0.0159 0.00%
2019-03-22 0 0.016 0.015 0.016 0.015 0.018 578,580,000 9,352,730 0.0162 0.016 0.015 0.016 0.015 0.018 578,580,000 0.0162 -11.11%
2019-03-21 0 0.018 0.017 0.018 0.013 0.018 925,450,000 14,949,370 0.0162 0.018 0.017 0.018 0.013 0.018 925,450,000 0.0162 28.57%
2019-03-20 0 0.014 0.014 0.015 0.013 0.022 894,770,000 15,626,070 0.0175 0.014 0.014 0.015 0.013 0.022 894,770,000 0.0175 -36.36%
2019-03-19 0 0.022 0.021 0.022 0.021 0.024 588,420,000 12,768,250 0.0217 0.022 0.021 0.022 0.021 0.024 588,420,000 0.0217 -8.33%
2019-03-18 0 0.024 0.023 0.024 0.023 0.028 650,022,942 16,300,762 0.0251 0.024 0.023 0.024 0.023 0.028 650,022,942 0.0251 -14.29%
2019-03-15 0 0.028 0.027 0.028 0.027 0.030 455,339,713 12,833,063 0.0282 0.028 0.027 0.028 0.027 0.030 455,339,713 0.0282 -6.67%
2019-03-14 0 0.030 0.030 0.031 0.027 0.031 577,890,370 16,373,146 0.0283 0.030 0.030 0.031 0.027 0.031 577,890,370 0.0283 0.00%
2019-03-13 0 0.030 0.029 0.030 0.029 0.031 93,590,000 2,753,390 0.0294 0.030 0.029 0.030 0.029 0.031 93,590,000 0.0294 0.00%
2019-03-12 0 0.030 0.030 0.031 0.030 0.033 170,250,000 5,306,780 0.0312 0.030 0.030 0.031 0.030 0.033 170,250,000 0.0312 0.00%
2019-03-11 0 0.030 0.030 0.031 0.026 0.031 337,860,000 9,855,960 0.0292 0.030 0.030 0.031 0.026 0.031 337,860,000 0.0292 11.11%
2019-03-08 0 0.027 0.026 0.027 0.026 0.028 132,332,600 3,580,354 0.0271 0.027 0.026 0.027 0.026 0.028 132,332,600 0.0271 -3.57%
2019-03-07 0 0.028 0.027 0.028 0.027 0.030 239,270,050 6,688,871 0.0280 0.028 0.027 0.028 0.027 0.030 239,270,050 0.0280 -6.67%
2019-03-06 0 0.030 0.029 0.030 0.028 0.034 633,940,200 19,031,204 0.0300 0.030 0.029 0.030 0.028 0.034 633,940,200 0.0300 -9.09%
2019-03-05 0 0.033 0.032 0.033 0.032 0.034 143,180,000 4,751,520 0.0332 0.033 0.032 0.033 0.032 0.034 143,180,000 0.0332 0.00%
2019-03-04 0 0.033 0.032 0.033 0.031 0.037 481,030,000 16,389,450 0.0341 0.033 0.032 0.033 0.031 0.037 481,030,000 0.0341 -8.33%
2019-03-01 0 0.036 0.035 0.036 0.031 0.038 800,421,000 27,357,222 0.0342 0.036 0.035 0.036 0.031 0.038 800,421,000 0.0342 20.00%
2019-02-28 0 0.030 0.030 0.031 0.028 0.033 664,960,000 20,385,810 0.0307 0.030 0.030 0.031 0.028 0.033 664,960,000 0.0307 7.14%
2019-02-27 0 0.028 0.028 0.029 0.025 0.030 581,170,000 16,159,620 0.0278 0.028 0.028 0.029 0.025 0.030 581,170,000 0.0278 12.00%
2019-02-26 0 0.025 0.025 0.026 0.024 0.026 145,490,000 3,610,780 0.0248 0.025 0.025 0.026 0.024 0.026 145,490,000 0.0248 4.17%
2019-02-25 0 0.024 0.024 0.025 0.024 0.025 76,630,000 1,891,200 0.0247 0.024 0.024 0.025 0.024 0.025 76,630,000 0.0247 -4.00%
2019-02-22 0 0.025 0.024 0.025 0.023 0.027 324,630,000 8,107,050 0.0250 0.025 0.024 0.025 0.023 0.027 324,630,000 0.0250 0.00%
2019-02-21 0 0.025 0.025 0.026 0.025 0.028 236,640,000 6,372,230 0.0269 0.025 0.025 0.026 0.025 0.028 236,640,000 0.0269 -10.71%
2019-02-20 0 0.028 0.027 0.028 0.026 0.030 375,750,080 10,446,301 0.0278 0.028 0.027 0.028 0.026 0.030 375,750,080 0.0278 -3.45%
2019-02-19 0 0.029 0.028 0.029 0.027 0.029 100,030,000 2,775,680 0.0277 0.029 0.028 0.029 0.027 0.029 100,030,000 0.0277 3.57%
2019-02-18 0 0.028 0.027 0.028 0.026 0.030 543,630,230 15,154,035 0.0279 0.028 0.027 0.028 0.026 0.030 543,630,230 0.0279 3.70%
2019-02-15 0 0.027 0.026 0.027 0.025 0.027 133,420,000 3,477,390 0.0261 0.027 0.026 0.027 0.025 0.027 133,420,000 0.0261 3.85%
2019-02-14 0 0.026 0.026 0.027 0.023 0.026 372,900,000 9,243,470 0.0248 0.026 0.026 0.027 0.023 0.026 372,900,000 0.0248 8.33%
2019-02-13 0 0.024 0.023 0.024 0.023 0.025 190,660,000 4,581,920 0.0240 0.024 0.023 0.024 0.023 0.025 190,660,000 0.0240 4.35%
2019-02-12 0 0.023 0.023 0.024 0.022 0.025 206,830,000 4,769,180 0.0231 0.023 0.023 0.024 0.022 0.025 206,830,000 0.0231 -4.17%
2019-02-11 0 0.024 0.024 0.025 0.023 0.026 412,190,000 9,939,180 0.0241 0.024 0.024 0.025 0.023 0.026 412,190,000 0.0241 -7.69%
2019-02-08 0 0.026 0.025 0.026 0.025 0.027 172,010,000 4,498,280 0.0262 0.026 0.025 0.026 0.025 0.027 172,010,000 0.0262 0.00%
2019-02-04 0 0.026 0.025 0.026 0.024 0.026 141,980,000 3,518,700 0.0248 0.026 0.025 0.026 0.024 0.026 141,980,000 0.0248 13.04%
2019-02-01 0 0.023 0.023 0.024 0.023 0.025 396,600,000 9,505,600 0.0240 0.023 0.023 0.024 0.023 0.025 396,600,000 0.0240 0.00%
2019-01-31 0 0.023 0.022 0.023 0.021 0.026 573,080,000 13,263,820 0.0231 0.023 0.022 0.023 0.021 0.026 573,080,000 0.0231 -8.00%
2019-01-30 0 0.025 0.025 0.026 0.022 0.027 952,551,050 23,222,541 0.0244 0.025 0.025 0.026 0.022 0.027 952,551,050 0.0244 13.64%
2019-01-29 0 0.022 0.021 0.022 0.021 0.022 153,920,000 3,243,120 0.0211 0.022 0.021 0.022 0.021 0.022 153,920,000 0.0211 0.00%
2019-01-28 0 0.022 0.021 0.022 0.020 0.023 431,940,000 9,360,630 0.0217 0.022 0.021 0.022 0.020 0.023 431,940,000 0.0217 4.76%
2019-01-25 0 0.021 0.021 0.022 0.020 0.022 236,310,000 4,986,370 0.0211 0.021 0.021 0.022 0.020 0.022 236,310,000 0.0211 0.00%
2019-01-24 0 0.021 0.021 0.022 0.021 0.023 208,490,000 4,541,110 0.0218 0.021 0.021 0.022 0.021 0.023 208,490,000 0.0218 -4.55%
2019-01-23 0 0.022 0.022 0.023 0.018 0.024 1,057,902,300 22,268,961 0.0211 0.022 0.022 0.023 0.018 0.024 1,057,902,300 0.0211 4.76%
2019-01-22 0 0.021 0.020 0.021 0.020 0.022 231,150,000 4,810,030 0.0208 0.021 0.020 0.021 0.020 0.022 231,150,000 0.0208 -4.55%
2019-01-21 0 0.022 0.021 0.022 0.020 0.024 898,900,000 19,800,870 0.0220 0.022 0.021 0.022 0.020 0.024 898,900,000 0.0220 0.00%
2019-01-18 0 0.022 0.022 0.023 0.017 0.023 3,252,803,200 63,133,942 0.0194 0.022 0.022 0.023 0.017 0.023 3,252,803,200 0.0194 37.50%
2019-01-17 0 0.016 0.016 0.017 0.010 0.059 2,338,303,550 31,932,437 0.0137 0.016 0.016 0.017 0.010 0.059 2,338,303,550 0.0137 -73.33%
2019-01-16 0 0.060 0.057 0.060 0.056 0.060 3,160,000 187,750 0.0594 0.060 0.057 0.060 0.056 0.060 3,160,000 0.0594 1.69%
2019-01-15 0 0.059 0.056 0.059 0.054 0.059 7,340,000 419,190 0.0571 0.059 0.056 0.059 0.054 0.059 7,340,000 0.0571 1.72%
2019-01-14 0 0.058 0.057 0.058 0.058 0.065 16,400,000 975,420 0.0595 0.058 0.057 0.058 0.058 0.065 16,400,000 0.0595 -10.77%
2019-01-11 0 0.065 0.064 0.065 0.065 0.070 17,976,030 1,194,699 0.0665 0.065 0.064 0.065 0.065 0.070 17,976,030 0.0665 -7.14%
2019-01-10 0 0.070 0.067 0.070 0.065 0.070 3,680,000 251,500 0.0683 0.070 0.067 0.070 0.065 0.070 3,680,000 0.0683 1.45%
2019-01-09 0 0.069 0.068 0.069 0.060 0.074 15,510,000 1,033,140 0.0666 0.069 0.068 0.069 0.060 0.074 15,510,000 0.0666 4.55%
2019-01-08 0 0.066 0.059 0.066 0.059 0.070 19,040,500 1,197,384 0.0629 0.066 0.059 0.066 0.059 0.070 19,040,500 0.0629 6.45%
2019-01-07 0 0.062 0.059 0.062 0.053 0.069 47,742,300 2,845,136 0.0596 0.062 0.059 0.062 0.053 0.069 47,742,300 0.0596 3.33%
2019-01-04 0 0.060 0.059 0.060 0.060 0.069 7,340,000 458,200 0.0624 0.060 0.059 0.060 0.060 0.069 7,340,000 0.0624 -9.09%
2019-01-03 0 0.066 0.066 0.067 0.064 0.074 19,900,000 1,362,560 0.0685 0.066 0.066 0.067 0.064 0.074 19,900,000 0.0685 -9.59%
2019-01-02 0 0.073 0.070 0.073 0.070 0.074 16,820,000 1,216,710 0.0723 0.073 0.070 0.073 0.070 0.074 16,820,000 0.0723 -1.35%
2018-12-31 0 0.074 0.070 0.074 0.067 0.079 9,540,000 704,290 0.0738 0.074 0.070 0.074 0.067 0.079 9,540,000 0.0738 4.23%
2018-12-28 0 0.071 0.067 0.071 0.066 0.076 8,790,000 628,530 0.0715 0.071 0.067 0.071 0.066 0.076 8,790,000 0.0715 -4.05%
2018-12-27 0 0.074 0.069 0.074 0.066 0.076 5,370,000 395,120 0.0736 0.074 0.069 0.074 0.066 0.076 5,370,000 0.0736 0.00%
2018-12-24 0 0.074 0.073 0.074 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2018-12-21 0 0.074 0.073 0.074 0.072 0.083 41,352,200 3,148,910 0.0761 0.074 0.073 0.074 0.072 0.083 41,352,200 0.0761 -2.63%
2018-12-20 0 0.076 0.072 0.076 0.075 0.078 3,370,000 260,400 0.0773 0.076 0.072 0.076 0.075 0.078 3,370,000 0.0773 -1.30%
2018-12-19 0 0.077 0.076 0.077 0.076 0.077 150,100 11,527 0.0768 0.077 0.076 0.077 0.076 0.077 150,100 0.0768 0.00%
2018-12-18 0 0.077 0.076 0.077 0.076 0.078 1,300,000 99,890 0.0768 0.077 0.076 0.077 0.076 0.078 1,300,000 0.0768 -1.28%
2018-12-17 0 0.078 0.076 0.078 0.076 0.078 1,117,606 86,284 0.0772 0.078 0.076 0.078 0.076 0.078 1,117,606 0.0772 1.30%
2018-12-14 0 0.077 0.075 0.077 0.076 0.080 5,010,000 388,460 0.0775 0.077 0.075 0.077 0.076 0.080 5,010,000 0.0775 -3.75%
2018-12-13 0 0.080 0.079 0.080 0.075 0.080 7,400,000 577,620 0.0781 0.080 0.079 0.080 0.075 0.080 7,400,000 0.0781 1.27%
2018-12-12 0 0.079 0.079 0.080 0.075 0.080 1,920,000 150,050 0.0782 0.079 0.079 0.080 0.075 0.080 1,920,000 0.0782 1.28%
2018-12-11 0 0.078 0.076 0.078 0.076 0.080 1,190,000 92,600 0.0778 0.078 0.076 0.078 0.076 0.080 1,190,000 0.0778 0.00%
2018-12-10 0 0.078 0.075 0.078 0.075 0.080 1,330,000 102,680 0.0772 0.078 0.075 0.078 0.075 0.080 1,330,000 0.0772 1.30%
2018-12-07 0 0.077 0.075 0.077 0.075 0.083 5,610,500 437,216 0.0779 0.077 0.075 0.077 0.075 0.083 5,610,500 0.0779 -3.75%
2018-12-06 0 0.080 0.077 0.080 0.074 0.085 12,740,500 1,005,844 0.0789 0.080 0.077 0.080 0.074 0.085 12,740,500 0.0789 0.00%
2018-12-05 0 0.080 0.078 0.080 0.075 0.086 12,470,000 1,008,840 0.0809 0.080 0.078 0.080 0.075 0.086 12,470,000 0.0809 -8.05%
2018-12-04 0 0.087 0.084 0.087 0.081 0.095 4,520,160 390,693 0.0864 0.087 0.084 0.087 0.081 0.095 4,520,160 0.0864 0.00%
2018-12-03 0 0.087 0.086 0.087 0.065 0.099 21,740,000 1,736,140 0.0799 0.087 0.086 0.087 0.065 0.099 21,740,000 0.0799 0.00%
2018-11-30 0 0.087 0.086 0.087 0.087 0.099 10,601,695 965,294 0.0911 0.087 0.086 0.087 0.087 0.099 10,601,695 0.0911 -6.45%
2018-11-29 0 0.093 0.093 0.094 0.093 0.099 3,230,000 304,470 0.0943 0.093 0.093 0.094 0.093 0.099 3,230,000 0.0943 -3.12%
2018-11-28 0 0.096 0.095 0.096 0.096 0.110 7,377,530 741,305 0.1005 0.096 0.095 0.096 0.096 0.110 7,377,530 0.1005 -12.73%
2018-11-27 0 0.110 0.109 0.110 0.110 0.123 7,791,013 888,331 0.1140 0.110 0.109 0.110 0.110 0.123 7,791,013 0.1140 -10.57%
2018-11-26 0 0.123 0.120 0.123 0.121 0.128 4,630,000 568,370 0.1228 0.123 0.120 0.123 0.121 0.128 4,630,000 0.1228 -4.65%
2018-11-23 0 0.129 0.123 0.129 0.119 0.129 10,730,522 1,329,320 0.1239 0.129 0.123 0.129 0.119 0.129 10,730,522 0.1239 4.88%
2018-11-22 0 0.123 0.123 0.127 0.121 0.135 5,410,000 687,390 0.1271 0.123 0.123 0.127 0.121 0.135 5,410,000 0.1271 -3.91%
2018-11-21 0 0.128 0.126 0.128 0.125 0.131 4,790,296 613,097 0.1280 0.128 0.126 0.128 0.125 0.131 4,790,296 0.1280 -2.29%
2018-11-20 0 0.131 0.128 0.131 0.128 0.135 2,051,014 269,224 0.1313 0.131 0.128 0.131 0.128 0.135 2,051,014 0.1313 -0.76%
2018-11-19 0 0.132 0.131 0.132 0.126 0.132 2,210,804 286,404 0.1295 0.132 0.131 0.132 0.126 0.132 2,210,804 0.1295 2.33%
2018-11-16 0 0.129 0.126 0.129 0.124 0.130 4,576,870 579,917 0.1267 0.129 0.126 0.129 0.124 0.130 4,576,870 0.1267 -0.77%
2018-11-15 0 0.130 0.125 0.130 0.129 0.133 1,520,500 197,198 0.1297 0.130 0.125 0.130 0.129 0.133 1,520,500 0.1297 -0.76%
2018-11-14 0 0.131 0.130 0.131 0.130 0.135 1,860,000 246,360 0.1325 0.131 0.130 0.131 0.130 0.135 1,860,000 0.1325 -2.24%
2018-11-13 0 0.134 0.134 0.135 0.130 0.135 1,450,322 192,713 0.1329 0.134 0.134 0.135 0.130 0.135 1,450,322 0.1329 -0.74%
2018-11-12 0 0.135 0.130 0.135 0.129 0.145 20,610,000 2,814,940 0.1366 0.135 0.130 0.135 0.129 0.145 20,610,000 0.1366 0.00%
2018-11-09 0 0.135 0.133 0.135 0.132 0.139 24,870,000 3,366,870 0.1354 0.135 0.133 0.135 0.132 0.139 24,870,000 0.1354 -2.88%
2018-11-08 0 0.139 0.134 0.139 0.134 0.141 6,740,000 929,770 0.1379 0.139 0.134 0.139 0.134 0.141 6,740,000 0.1379 -0.71%
2018-11-07 0 0.140 0.136 0.140 0.135 0.155 27,790,000 3,920,470 0.1411 0.140 0.136 0.140 0.135 0.155 27,790,000 0.1411 0.72%
2018-11-06 0 0.139 0.133 0.140 0.135 0.150 12,720,000 1,786,900 0.1405 0.139 0.133 0.140 0.135 0.150 12,720,000 0.1405 0.72%
2018-11-05 0 0.138 0.137 0.138 0.138 0.154 12,927,686 1,858,891 0.1438 0.138 0.137 0.138 0.138 0.154 12,927,686 0.1438 -4.83%
2018-11-02 0 0.145 0.145 0.150 0.137 0.155 4,980,000 715,610 0.1437 0.145 0.145 0.150 0.137 0.155 4,980,000 0.1437 0.00%
2018-11-01 0 0.145 0.143 0.145 0.140 0.162 2,131,568 307,544 0.1443 0.145 0.143 0.145 0.140 0.162 2,131,568 0.1443 0.69%
2018-10-31 0 0.144 0.144 0.145 0.140 0.150 1,570,000 228,060 0.1453 0.144 0.144 0.145 0.140 0.150 1,570,000 0.1453 -2.70%
2018-10-30 0 0.148 0.142 0.148 0.142 0.150 1,800,000 263,950 0.1466 0.148 0.142 0.148 0.142 0.150 1,800,000 0.1466 -0.67%
2018-10-29 0 0.149 0.143 0.150 0.139 0.156 2,480,190 369,605 0.1490 0.149 0.143 0.150 0.139 0.156 2,480,190 0.1490 2.05%
2018-10-26 0 0.146 0.139 0.146 0.137 0.146 4,710,000 672,870 0.1429 0.146 0.139 0.146 0.137 0.146 4,710,000 0.1429 4.29%
2018-10-25 0 0.140 0.133 0.140 0.137 0.155 4,320,000 615,570 0.1425 0.140 0.133 0.140 0.137 0.155 4,320,000 0.1425 -7.89%
2018-10-24 0 0.152 0.150 0.152 0.140 0.160 6,240,400 933,722 0.1496 0.152 0.150 0.152 0.140 0.160 6,240,400 0.1496 13.43%
2018-10-23 0 0.134 0.127 0.134 0.124 0.147 15,020,000 1,976,390 0.1316 0.134 0.127 0.134 0.124 0.147 15,020,000 0.1316 2.29%
2018-10-22 0 0.131 0.125 0.131 0.126 0.147 14,781,120 1,922,381 0.1301 0.131 0.125 0.131 0.126 0.147 14,781,120 0.1301 -7.75%
2018-10-19 0 0.142 0.142 0.143 0.140 0.149 2,515,228 360,312 0.1433 0.142 0.142 0.143 0.140 0.149 2,515,228 0.1433 -5.33%
2018-10-18 0 0.150 0.142 0.150 0.141 0.160 11,757,602 1,745,507 0.1485 0.150 0.142 0.150 0.141 0.160 11,757,602 0.1485 -3.85%
2018-10-16 0 0.156 0.149 0.156 0.153 0.172 5,112,600 800,252 0.1565 0.156 0.149 0.156 0.153 0.172 5,112,600 0.1565 -1.27%
2018-10-15 0 0.158 0.155 0.158 0.158 0.168 2,106,586 338,026 0.1605 0.158 0.155 0.158 0.158 0.168 2,106,586 0.1605 -1.86%
2018-10-12 0 0.161 0.161 0.162 0.158 0.173 18,106,000 2,963,760 0.1637 0.161 0.161 0.162 0.158 0.173 18,106,000 0.1637 -4.73%
2018-10-11 0 0.169 0.162 0.169 0.162 0.184 17,570,000 3,005,340 0.1710 0.169 0.162 0.169 0.162 0.184 17,570,000 0.1710 -7.14%
2018-10-10 0 0.182 0.182 0.185 0.178 0.198 8,050,000 1,472,500 0.1829 0.182 0.182 0.185 0.178 0.198 8,050,000 0.1829 -4.71%
2018-10-09 0 0.191 0.184 0.191 0.178 0.193 8,720,000 1,620,170 0.1858 0.191 0.184 0.191 0.178 0.193 8,720,000 0.1858 -1.04%
2018-10-08 0 0.193 0.181 0.193 0.180 0.210 12,160,000 2,462,380 0.2025 0.193 0.181 0.193 0.180 0.210 12,160,000 0.2025 -0.52%
2018-10-05 0 0.194 0.186 0.194 0.187 0.199 5,700,000 1,097,700 0.1926 0.194 0.186 0.194 0.187 0.199 5,700,000 0.1926 -2.02%
2018-10-04 0 0.198 0.197 0.198 0.198 0.220 10,830,000 2,251,020 0.2079 0.198 0.197 0.198 0.198 0.220 10,830,000 0.2079 -8.76%
2018-10-03 0 0.217 0.217 0.219 0.190 0.225 25,150,000 5,226,380 0.2078 0.217 0.217 0.219 0.190 0.225 25,150,000 0.2078 0.00%
2018-10-02 0 0.217 0.209 0.217 0.196 0.230 8,690,000 1,780,910 0.2049 0.217 0.209 0.217 0.196 0.230 8,690,000 0.2049 -0.91%
2018-09-28 0 0.219 0.207 0.219 0.188 0.220 11,680,000 2,368,220 0.2028 0.219 0.207 0.219 0.188 0.220 11,680,000 0.2028 4.29%
2018-09-27 0 0.210 0.190 0.210 0.178 0.210 11,358,200 2,185,511 0.1924 0.210 0.190 0.210 0.178 0.210 11,358,200 0.1924 10.53%
2018-09-26 0 0.190 0.185 0.190 0.190 0.255 7,080,000 1,519,010 0.2145 0.190 0.185 0.190 0.190 0.255 7,080,000 0.2145 -24.00%
2018-09-24 0 0.250 0.249 0.250 0.250 0.275 10,570,000 2,689,700 0.2545 0.250 0.249 0.250 0.250 0.275 10,570,000 0.2545 -7.41%
2018-09-21 0 0.270 0.265 0.270 0.270 0.290 2,975,830 827,252 0.2780 0.270 0.265 0.270 0.270 0.290 2,975,830 0.2780 -6.90%
2018-09-20 0 0.290 0.285 0.290 0.275 0.355 4,700,000 1,371,500 0.2918 0.290 0.285 0.290 0.275 0.355 4,700,000 0.2918 3.57%
2018-09-19 0 0.280 0.275 0.280 0.275 0.290 760,000 212,900 0.2801 0.280 0.275 0.280 0.275 0.290 760,000 0.2801 -1.75%
2018-09-18 0 0.285 0.270 0.285 0.270 0.290 1,320,000 368,450 0.2791 0.285 0.270 0.285 0.270 0.290 1,320,000 0.2791 0.00%
2018-09-17 0 0.285 0.285 0.290 0.285 0.300 1,000,000 289,550 0.2896 0.285 0.285 0.290 0.285 0.300 1,000,000 0.2896 -5.00%
2018-09-14 0 0.300 0.290 0.300 0.295 0.305 550,000 164,350 0.2988 0.300 0.290 0.300 0.295 0.305 550,000 0.2988 -1.64%
2018-09-13 0 0.305 0.300 0.305 0.300 0.305 280,000 85,050 0.3038 0.305 0.300 0.305 0.300 0.305 280,000 0.3038 1.67%
2018-09-12 0 0.300 0.295 0.300 0.295 0.300 1,700,000 503,250 0.2960 0.300 0.295 0.300 0.295 0.300 1,700,000 0.2960 1.69%
2018-09-11 0 0.295 0.290 0.295 0.290 0.305 2,750,000 820,250 0.2983 0.295 0.290 0.295 0.290 0.305 2,750,000 0.2983 0.00%
2018-09-10 0 0.295 0.290 0.300 0.295 0.305 7,250,000 2,149,900 0.2965 0.295 0.290 0.300 0.295 0.305 7,250,000 0.2965 -1.67%
2018-09-07 0 0.300 0.295 0.300 0.290 0.325 14,412,378 4,339,363 0.3011 0.300 0.295 0.300 0.290 0.325 14,412,378 0.3011 0.00%
2018-09-06 0 0.300 0.295 0.305 0.295 0.315 9,680,000 2,907,900 0.3004 0.300 0.295 0.305 0.295 0.315 9,680,000 0.3004 1.69%
2018-09-05 0 0.295 0.285 0.295 0.295 0.320 10,990,000 3,370,250 0.3067 0.295 0.285 0.295 0.295 0.320 10,990,000 0.3067 -6.35%
2018-09-04 0 0.315 0.310 0.315 0.305 0.320 1,650,000 517,050 0.3134 0.315 0.310 0.315 0.305 0.320 1,650,000 0.3134 0.00%
2018-09-03 0 0.315 0.315 0.320 0.305 0.320 7,179,724 2,240,067 0.3120 0.315 0.315 0.320 0.305 0.320 7,179,724 0.3120 -1.56%
2018-08-31 0 0.320 0.315 0.320 0.315 0.325 21,432,364 6,858,603 0.3200 0.320 0.315 0.320 0.315 0.325 21,432,364 0.3200 -3.03%
2018-08-30 0 0.330 0.320 0.330 0.310 0.340 28,996,044 9,347,107 0.3224 0.330 0.320 0.330 0.310 0.340 28,996,044 0.3224 3.13%
2018-08-29 0 0.320 0.315 0.320 0.300 0.320 1,890,140 588,787 0.3115 0.320 0.315 0.320 0.300 0.320 1,890,140 0.3115 1.59%
2018-08-28 0 0.315 0.305 0.315 0.310 0.315 410,000 128,050 0.3123 0.315 0.305 0.315 0.310 0.315 410,000 0.3123 1.61%
2018-08-27 0 0.310 0.300 0.310 0.305 0.320 6,000,000 1,863,500 0.3106 0.310 0.300 0.310 0.305 0.320 6,000,000 0.3106 -3.12%
2018-08-24 0 0.320 0.315 0.320 0.315 0.325 2,192,376 698,160 0.3184 0.320 0.315 0.320 0.315 0.325 2,192,376 0.3184 0.00%
2018-08-23 0 0.320 0.315 0.320 0.320 0.335 3,180,000 1,041,750 0.3276 0.320 0.315 0.320 0.320 0.335 3,180,000 0.3276 -3.03%
2018-08-22 0 0.330 0.325 0.330 0.320 0.345 7,760,010 2,544,703 0.3279 0.330 0.325 0.330 0.320 0.345 7,760,010 0.3279 -1.49%
2018-08-21 0 0.335 0.330 0.335 0.320 0.345 4,150,000 1,358,750 0.3274 0.335 0.330 0.335 0.320 0.345 4,150,000 0.3274 0.00%
2018-08-20 0 0.335 0.330 0.335 0.330 0.345 1,370,000 457,650 0.3341 0.335 0.330 0.335 0.330 0.345 1,370,000 0.3341 -1.47%
2018-08-17 0 0.340 0.335 0.340 0.325 0.355 390,000 131,150 0.3363 0.340 0.335 0.340 0.325 0.355 390,000 0.3363 1.49%
2018-08-16 0 0.335 0.325 0.335 0.310 0.355 9,850,050 3,265,064 0.3315 0.335 0.325 0.335 0.310 0.355 9,850,050 0.3315 4.69%
2018-08-15 0 0.320 0.310 0.320 0.310 0.320 6,170,000 1,936,700 0.3139 0.320 0.310 0.320 0.310 0.320 6,170,000 0.3139 4.92%
2018-08-14 0 0.305 0.300 0.305 0.295 0.310 6,390,000 1,942,150 0.3039 0.305 0.300 0.305 0.295 0.310 6,390,000 0.3039 0.00%
2018-08-13 0 0.305 0.305 0.310 0.305 0.315 14,701,000 4,524,790 0.3078 0.305 0.305 0.310 0.305 0.315 14,701,000 0.3078 -3.17%
2018-08-10 0 0.315 0.310 0.315 0.310 0.320 8,110,000 2,533,300 0.3124 0.315 0.310 0.315 0.310 0.320 8,110,000 0.3124 0.00%
2018-08-09 0 0.315 0.310 0.315 0.310 0.320 10,260,000 3,208,250 0.3127 0.315 0.310 0.315 0.310 0.320 10,260,000 0.3127 0.00%
2018-08-08 0 0.315 0.310 0.315 0.305 0.315 6,780,000 2,122,550 0.3131 0.315 0.310 0.315 0.305 0.315 6,780,000 0.3131 0.00%
2018-08-07 0 0.315 0.310 0.315 0.315 0.340 4,840,000 1,528,500 0.3158 0.315 0.310 0.315 0.315 0.340 4,840,000 0.3158 -1.56%
2018-08-06 0 0.320 0.315 0.320 0.315 0.325 8,552,286 2,719,374 0.3180 0.320 0.315 0.320 0.315 0.325 8,552,286 0.3180 0.00%
2018-08-03 0 0.320 0.315 0.320 0.315 0.320 5,080,000 1,614,800 0.3179 0.320 0.315 0.320 0.315 0.320 5,080,000 0.3179 0.00%
2018-08-02 0 0.320 0.315 0.320 0.315 0.320 1,760,000 560,050 0.3182 0.320 0.315 0.320 0.315 0.320 1,760,000 0.3182 0.00%
2018-08-01 0 0.320 0.315 0.320 0.320 0.320 410,000 131,200 0.3200 0.320 0.315 0.320 0.320 0.320 410,000 0.3200 0.00%
2018-07-31 0 0.320 0.315 0.320 0.315 0.325 3,170,000 1,012,950 0.3195 0.320 0.315 0.320 0.315 0.325 3,170,000 0.3195 -1.54%
2018-07-30 0 0.325 0.315 0.325 0.315 0.340 2,910,050 939,664 0.3229 0.325 0.315 0.325 0.315 0.340 2,910,050 0.3229 1.56%
2018-07-27 0 0.320 0.315 0.320 0.315 0.320 19,150,000 6,121,350 0.3197 0.320 0.315 0.320 0.315 0.320 19,150,000 0.3197 0.00%
2018-07-26 0 0.320 0.315 0.320 0.315 0.320 8,220,000 2,610,850 0.3176 0.320 0.315 0.320 0.315 0.320 8,220,000 0.3176 0.00%
2018-07-25 0 0.320 0.315 0.320 0.315 0.320 3,080,000 979,900 0.3181 0.320 0.315 0.320 0.315 0.320 3,080,000 0.3181 0.00%
2018-07-24 0 0.320 0.315 0.320 0.315 0.325 3,780,000 1,200,650 0.3176 0.320 0.315 0.320 0.315 0.325 3,780,000 0.3176 0.00%
2018-07-23 0 0.320 0.315 0.320 0.320 0.330 6,140,000 1,983,650 0.3231 0.320 0.315 0.320 0.320 0.330 6,140,000 0.3231 0.00%
2018-07-20 0 0.320 0.320 0.325 0.310 0.325 6,430,000 2,047,400 0.3184 0.320 0.320 0.325 0.310 0.325 6,430,000 0.3184 0.00%
2018-07-19 0 0.320 0.315 0.320 0.300 0.330 29,960,000 9,447,900 0.3154 0.320 0.315 0.320 0.300 0.330 29,960,000 0.3154 -1.54%
2018-07-18 0 0.325 0.320 0.325 0.320 0.340 4,180,100 1,347,980 0.3225 0.325 0.320 0.325 0.320 0.340 4,180,100 0.3225 -1.52%
2018-07-17 0 0.330 0.325 0.330 0.320 0.330 1,360,020 443,556 0.3261 0.330 0.325 0.330 0.320 0.330 1,360,020 0.3261 1.54%
2018-07-16 0 0.325 0.320 0.325 0.315 0.345 657,250 212,711 0.3236 0.325 0.320 0.325 0.315 0.345 657,250 0.3236 1.56%
2018-07-13 0 0.320 0.320 0.335 0.305 0.335 17,030,000 5,359,750 0.3147 0.320 0.320 0.335 0.305 0.335 17,030,000 0.3147 0.00%
2018-07-12 0 0.320 0.320 0.330 0.310 0.330 24,420,000 7,693,500 0.3150 0.320 0.320 0.330 0.310 0.330 24,420,000 0.3150 0.00%
2018-07-11 0 0.320 0.320 0.335 0.315 0.350 16,000,040 5,100,662 0.3188 0.320 0.320 0.335 0.315 0.350 16,000,040 0.3188 0.00%
2018-07-10 0 0.320 0.315 0.320 0.315 0.330 11,588,000 3,683,810 0.3179 0.320 0.315 0.320 0.315 0.330 11,588,000 0.3179 0.00%
2018-07-09 0 0.320 0.320 0.325 0.315 0.330 17,480,000 5,590,600 0.3198 0.320 0.320 0.325 0.315 0.330 17,480,000 0.3198 0.00%
2018-07-06 0 0.320 0.315 0.320 0.315 0.340 27,720,000 8,879,450 0.3203 0.320 0.315 0.320 0.315 0.340 27,720,000 0.3203 -1.54%
2018-07-05 0 0.325 0.325 0.330 0.315 0.350 21,310,000 6,963,400 0.3268 0.325 0.325 0.330 0.315 0.350 21,310,000 0.3268 -1.52%
2018-07-04 0 0.330 0.320 0.330 0.310 0.330 15,310,000 4,914,700 0.3210 0.330 0.320 0.330 0.310 0.330 15,310,000 0.3210 1.54%
2018-07-03 0 0.325 0.320 0.325 0.320 0.340 19,270,700 6,256,110 0.3246 0.325 0.320 0.325 0.320 0.340 19,270,700 0.3246 -2.99%
2018-06-29 0 0.335 0.320 0.335 0.315 0.350 14,430,000 4,751,100 0.3293 0.335 0.320 0.335 0.315 0.350 14,430,000 0.3293 6.35%
2018-06-28 0 0.315 0.300 0.315 0.270 0.315 21,820,000 6,635,550 0.3041 0.315 0.300 0.315 0.270 0.315 21,820,000 0.3041 3.28%
2018-06-27 0 0.305 0.250 0.305 0.305 0.335 9,674,370 3,050,911 0.3154 0.305 0.250 0.305 0.305 0.335 9,674,370 0.3154 -7.58%
2018-06-26 0 0.330 0.315 0.330 0.310 0.340 13,950,000 4,509,800 0.3233 0.330 0.315 0.330 0.310 0.340 13,950,000 0.3233 0.00%
2018-06-25 0 0.330 0.315 0.330 0.295 0.340 20,020,000 6,368,450 0.3181 0.330 0.315 0.330 0.295 0.340 20,020,000 0.3181 0.00%
2018-06-22 0 0.330 0.325 0.330 0.330 0.335 5,590,000 1,846,550 0.3303 0.330 0.325 0.330 0.330 0.335 5,590,000 0.3303 -1.49%
2018-06-21 0 0.335 0.335 0.340 0.335 0.350 14,670,000 4,975,600 0.3392 0.335 0.335 0.340 0.335 0.350 14,670,000 0.3392 -4.29%
2018-06-20 0 0.350 0.345 0.350 0.345 0.355 6,940,100 2,413,432 0.3478 0.350 0.345 0.350 0.345 0.355 6,940,100 0.3478 0.00%
2018-06-19 0 0.350 0.345 0.350 0.340 0.350 7,935,260 2,748,159 0.3463 0.350 0.345 0.350 0.340 0.350 7,935,260 0.3463 0.00%
2018-06-15 0 0.350 0.345 0.350 0.345 0.355 10,000,000 3,498,700 0.3499 0.350 0.345 0.350 0.345 0.355 10,000,000 0.3499 -1.41%
2018-06-14 0 0.355 0.350 0.355 0.350 0.355 4,890,000 1,725,850 0.3529 0.355 0.350 0.355 0.350 0.355 4,890,000 0.3529 0.00%
2018-06-13 0 0.355 0.350 0.355 0.350 0.355 2,300,140 814,046 0.3539 0.355 0.350 0.355 0.350 0.355 2,300,140 0.3539 0.00%
2018-06-12 0 0.355 0.345 0.355 0.345 0.355 5,469,923 1,923,722 0.3517 0.355 0.345 0.355 0.345 0.355 5,469,923 0.3517 0.00%
2018-06-11 0 0.355 0.350 0.355 0.345 0.355 2,010,000 704,650 0.3506 0.355 0.350 0.355 0.345 0.355 2,010,000 0.3506 0.00%
2018-06-08 0 0.355 0.350 0.355 0.350 0.355 919,640 325,161 0.3536 0.355 0.350 0.355 0.350 0.355 919,640 0.3536 0.00%
2018-06-07 0 0.355 0.350 0.355 0.340 0.355 940,000 332,450 0.3537 0.355 0.350 0.355 0.340 0.355 940,000 0.3537 2.90%
2018-06-06 0 0.345 0.340 0.345 0.340 0.365 25,369,732 8,884,504 0.3502 0.345 0.340 0.345 0.340 0.365 25,369,732 0.3502 -4.17%
2018-06-05 0 0.360 0.355 0.360 0.360 0.370 13,080,000 4,745,200 0.3628 0.360 0.355 0.360 0.360 0.370 13,080,000 0.3628 -1.37%
2018-06-04 0 0.365 0.365 0.370 0.360 0.375 1,080,000 394,500 0.3653 0.365 0.365 0.370 0.360 0.375 1,080,000 0.3653 0.00%
2018-06-01 0 0.365 0.360 0.365 0.360 0.370 5,749,722 2,097,145 0.3647 0.365 0.360 0.365 0.360 0.370 5,749,722 0.3647 1.39%
2018-05-31 0 0.360 0.355 0.360 0.355 0.370 6,850,000 2,454,700 0.3584 0.360 0.355 0.360 0.355 0.370 6,850,000 0.3584 0.00%
2018-05-30 0 0.360 0.355 0.360 0.350 0.360 7,140,000 2,551,550 0.3574 0.360 0.355 0.360 0.350 0.360 7,140,000 0.3574 0.00%
2018-05-29 0 0.360 0.355 0.360 0.360 0.370 4,720,000 1,699,550 0.3601 0.360 0.355 0.360 0.360 0.370 4,720,000 0.3601 -1.37%
2018-05-28 0 0.365 0.360 0.365 0.365 0.370 50,000 18,450 0.3690 0.365 0.360 0.365 0.365 0.370 50,000 0.3690 0.00%
2018-05-25 0 0.365 0.360 0.365 0.360 0.370 600,150 218,103 0.3634 0.365 0.360 0.365 0.360 0.370 600,150 0.3634 0.00%
2018-05-24 0 0.365 0.360 0.365 0.365 0.370 180,000 65,850 0.3658 0.365 0.360 0.365 0.365 0.370 180,000 0.3658 0.00%
2018-05-23 0 0.365 0.360 0.365 0.365 0.375 2,060,000 752,700 0.3654 0.365 0.360 0.365 0.365 0.375 2,060,000 0.3654 -1.35%
2018-05-21 0 0.370 0.370 0.375 0.370 0.375 1,650,000 614,750 0.3726 0.370 0.370 0.375 0.370 0.375 1,650,000 0.3726 0.00%
2018-05-18 0 0.370 0.365 0.370 0.370 0.375 2,390,000 888,100 0.3716 0.370 0.365 0.370 0.370 0.375 2,390,000 0.3716 0.00%
2018-05-17 0 0.370 0.370 0.375 0.365 0.370 2,652,320 974,950 0.3676 0.370 0.370 0.375 0.365 0.370 2,652,320 0.3676 0.00%
2018-05-16 0 0.370 0.370 0.375 0.360 0.370 7,792,000 2,858,890 0.3669 0.370 0.370 0.375 0.360 0.370 7,792,000 0.3669 0.00%
2018-05-15 0 0.370 0.365 0.370 0.370 0.380 1,870,000 694,100 0.3712 0.370 0.365 0.370 0.370 0.380 1,870,000 0.3712 -2.63%
2018-05-14 0 0.380 0.370 0.380 0.370 0.380 6,312,105 2,366,897 0.3750 0.380 0.370 0.380 0.370 0.380 6,312,105 0.3750 1.33%
2018-05-11 0 0.375 0.365 0.375 0.365 0.375 830,000 307,300 0.3702 0.375 0.365 0.375 0.365 0.375 830,000 0.3702 1.35%
2018-05-10 0 0.370 0.365 0.370 0.365 0.385 1,920,000 707,150 0.3683 0.370 0.365 0.370 0.365 0.385 1,920,000 0.3683 -1.33%
2018-05-09 0 0.375 0.365 0.375 0.365 0.375 11,520,000 4,208,000 0.3653 0.375 0.365 0.375 0.365 0.375 11,520,000 0.3653 2.74%
2018-05-08 0 0.365 0.360 0.365 0.360 0.370 3,470,000 1,257,850 0.3625 0.365 0.360 0.365 0.360 0.370 3,470,000 0.3625 0.00%
2018-05-07 0 0.365 0.360 0.365 0.365 0.380 3,457,170 1,264,259 0.3657 0.365 0.360 0.365 0.365 0.380 3,457,170 0.3657 -1.35%
2018-05-04 0 0.370 0.365 0.370 0.365 0.370 2,826,000 1,038,920 0.3676 0.370 0.365 0.370 0.365 0.370 2,826,000 0.3676 0.00%
2018-05-03 0 0.370 0.370 0.380 0.370 0.385 7,329,100 2,763,826 0.3771 0.370 0.370 0.380 0.370 0.385 7,329,100 0.3771 0.00%
2018-05-02 0 0.370 0.365 0.370 0.365 0.370 280,400 103,390 0.3687 0.370 0.365 0.370 0.365 0.370 280,400 0.3687 0.00%
2018-04-30 0 0.370 0.365 0.370 0.360 0.370 6,300,050 2,302,917 0.3655 0.370 0.365 0.370 0.360 0.370 6,300,050 0.3655 0.00%
2018-04-27 0 0.370 0.365 0.370 0.360 0.375 6,403,000 2,363,500 0.3691 0.370 0.365 0.370 0.360 0.375 6,403,000 0.3691 1.37%
2018-04-26 0 0.365 0.360 0.365 0.365 0.370 6,850,000 2,500,650 0.3651 0.365 0.360 0.365 0.365 0.370 6,850,000 0.3651 0.00%
2018-04-25 0 0.365 0.365 0.370 0.365 0.370 5,900,100 2,153,684 0.3650 0.365 0.365 0.370 0.365 0.370 5,900,100 0.3650 0.00%
2018-04-24 0 0.365 0.360 0.365 0.365 0.370 280,000 102,500 0.3661 0.365 0.360 0.365 0.365 0.370 280,000 0.3661 0.00%
2018-04-23 0 0.365 0.365 0.370 0.365 0.370 350,000 128,150 0.3661 0.365 0.365 0.370 0.365 0.370 350,000 0.3661 -1.35%
2018-04-20 0 0.370 0.365 0.370 0.365 0.370 6,200,000 2,277,000 0.3673 0.370 0.365 0.370 0.365 0.370 6,200,000 0.3673 0.00%
2018-04-19 0 0.370 0.365 0.370 0.370 0.370 106,300 39,175 0.3685 0.370 0.365 0.370 0.370 0.370 106,300 0.3685 0.00%
2018-04-18 0 0.370 0.365 0.370 0.365 0.370 260,050 95,717 0.3681 0.370 0.365 0.370 0.365 0.370 260,050 0.3681 0.00%
2018-04-17 0 0.370 0.360 0.370 0.360 0.370 5,790,000 2,113,600 0.3650 0.370 0.360 0.370 0.360 0.370 5,790,000 0.3650 1.37%
2018-04-16 0 0.365 0.360 0.365 0.365 0.370 5,760,000 2,102,600 0.3650 0.365 0.360 0.365 0.365 0.370 5,760,000 0.3650 0.00%
2018-04-13 0 0.365 0.360 0.365 0.365 0.370 1,552,000 567,350 0.3656 0.365 0.360 0.365 0.365 0.370 1,552,000 0.3656 0.00%
2018-04-12 0 0.365 0.360 0.365 0.365 0.370 4,980,000 1,819,250 0.3653 0.365 0.360 0.365 0.365 0.370 4,980,000 0.3653 -1.35%
2018-04-11 0 0.370 0.365 0.370 0.365 0.370 1,910,000 704,950 0.3691 0.370 0.365 0.370 0.365 0.370 1,910,000 0.3691 0.00%
2018-04-10 0 0.370 0.365 0.370 0.370 0.390 9,970,000 3,711,550 0.3723 0.370 0.365 0.370 0.370 0.390 9,970,000 0.3723 -3.90%
2018-04-09 0 0.385 0.380 0.385 0.370 0.450 11,870,090 4,635,934 0.3906 0.385 0.380 0.385 0.370 0.450 11,870,090 0.3906 2.67%
2018-04-06 0 0.375 0.365 0.375 0.365 0.375 6,200,000 2,293,400 0.3699 0.375 0.365 0.375 0.365 0.375 6,200,000 0.3699 1.35%
2018-04-04 0 0.370 0.365 0.370 0.365 0.375 1,510,000 555,200 0.3677 0.370 0.365 0.370 0.365 0.375 1,510,000 0.3677 0.00%
2018-04-03 0 0.370 0.365 0.370 0.365 0.370 531,190 196,016 0.3690 0.370 0.365 0.370 0.365 0.370 531,190 0.3690 1.37%
2018-03-29 0 0.365 0.365 0.375 0.365 0.375 850,000 313,250 0.3685 0.365 0.365 0.375 0.365 0.375 850,000 0.3685 -1.35%
2018-03-28 0 0.370 0.370 0.375 0.365 0.375 6,192,000 2,290,440 0.3699 0.370 0.370 0.375 0.365 0.375 6,192,000 0.3699 0.00%
2018-03-27 0 0.370 0.365 0.370 0.365 0.370 2,710,000 999,250 0.3687 0.370 0.365 0.370 0.365 0.370 2,710,000 0.3687 0.00%
2018-03-26 0 0.370 0.360 0.370 0.360 0.380 4,210,800 1,550,176 0.3681 0.370 0.360 0.370 0.360 0.380 4,210,800 0.3681 -1.33%
2018-03-23 0 0.375 0.375 0.380 0.365 0.375 3,420,000 1,263,850 0.3695 0.375 0.375 0.380 0.365 0.375 3,420,000 0.3695 0.00%
2018-03-22 0 0.375 0.370 0.375 0.370 0.380 1,930,000 720,500 0.3733 0.375 0.370 0.375 0.370 0.380 1,930,000 0.3733 0.00%
2018-03-21 0 0.375 0.370 0.375 0.370 0.380 7,070,000 2,627,400 0.3716 0.375 0.370 0.375 0.370 0.380 7,070,000 0.3716 -1.32%
2018-03-20 0 0.380 0.375 0.380 0.375 0.395 5,690,000 2,184,300 0.3839 0.380 0.375 0.380 0.375 0.395 5,690,000 0.3839 1.33%
2018-03-19 0 0.375 0.370 0.375 0.345 0.385 11,200,000 4,125,200 0.3683 0.375 0.370 0.375 0.345 0.385 11,200,000 0.3683 0.00%
2018-03-16 0 0.375 0.370 0.375 0.370 0.390 8,350,000 3,147,700 0.3770 0.375 0.370 0.375 0.370 0.390 8,350,000 0.3770 -2.60%
2018-03-15 0 0.385 0.375 0.380 0.380 0.385 6,380,120 2,427,592 0.3805 0.385 0.375 0.380 0.380 0.385 6,380,120 0.3805 1.32%
2018-03-14 0 0.380 0.375 0.380 0.365 0.380 1,360,000 506,500 0.3724 0.380 0.375 0.380 0.365 0.380 1,360,000 0.3724 2.70%
2018-03-13 0 0.370 0.370 0.375 0.370 0.380 980,000 364,550 0.3720 0.370 0.370 0.375 0.370 0.380 980,000 0.3720 -2.63%
2018-03-12 0 0.380 0.370 0.380 0.370 0.380 5,980,250 2,246,089 0.3756 0.380 0.370 0.380 0.370 0.380 5,980,250 0.3756 2.70%
2018-03-09 0 0.370 0.370 0.375 0.370 0.400 10,304,000 3,829,930 0.3717 0.370 0.370 0.375 0.370 0.400 10,304,000 0.3717 -3.90%
2018-03-08 0 0.385 0.380 0.385 0.375 0.390 5,611,110 2,140,549 0.3815 0.385 0.380 0.385 0.375 0.390 5,611,110 0.3815 2.67%
2018-03-07 0 0.375 0.375 0.380 0.375 0.385 1,530,000 574,550 0.3755 0.375 0.375 0.380 0.375 0.385 1,530,000 0.3755 -2.60%
2018-03-06 0 0.385 0.380 0.385 0.375 0.385 5,620,000 2,135,400 0.3800 0.385 0.380 0.385 0.375 0.385 5,620,000 0.3800 1.32%
2018-03-05 0 0.380 0.380 0.385 0.380 0.390 1,500,000 570,750 0.3805 0.380 0.380 0.385 0.380 0.390 1,500,000 0.3805 -1.30%
2018-03-02 0 0.385 0.380 0.385 0.380 0.390 5,680,000 2,187,950 0.3852 0.385 0.380 0.385 0.380 0.390 5,680,000 0.3852 -1.28%
2018-03-01 0 0.390 0.380 0.390 0.380 0.390 5,740,000 2,208,400 0.3847 0.390 0.380 0.390 0.380 0.390 5,740,000 0.3847 1.30%
2018-02-28 0 0.385 0.380 0.385 0.375 0.385 6,520,000 2,475,100 0.3796 0.385 0.380 0.385 0.375 0.385 6,520,000 0.3796 0.00%
2018-02-27 0 0.385 0.375 0.385 0.370 0.385 6,910,000 2,605,900 0.3771 0.385 0.375 0.385 0.370 0.385 6,910,000 0.3771 4.05%
2018-02-26 0 0.370 0.370 0.375 0.365 0.375 990,000 365,700 0.3694 0.370 0.370 0.375 0.365 0.375 990,000 0.3694 0.00%
2018-02-23 0 0.370 0.370 0.375 0.370 0.375 5,770,000 2,135,550 0.3701 0.370 0.370 0.375 0.370 0.375 5,770,000 0.3701 0.00%
2018-02-22 0 0.370 0.370 0.380 0.370 0.380 3,870,000 1,433,900 0.3705 0.370 0.370 0.380 0.370 0.380 3,870,000 0.3705 -1.33%
2018-02-21 0 0.375 0.370 0.375 0.375 0.380 9,271,100 3,518,540 0.3795 0.375 0.370 0.375 0.375 0.380 9,271,100 0.3795 -1.32%
2018-02-20 0 0.380 0.375 0.380 0.375 0.380 2,456,050 927,727 0.3777 0.380 0.375 0.380 0.375 0.380 2,456,050 0.3777 0.00%
2018-02-15 0 0.380 0.375 0.380 0.370 0.380 1,140,000 427,700 0.3752 0.380 0.375 0.380 0.370 0.380 1,140,000 0.3752 0.00%
2018-02-14 0 0.380 0.375 0.380 0.370 0.380 7,560,000 2,859,650 0.3783 0.380 0.375 0.380 0.370 0.380 7,560,000 0.3783 1.33%
2018-02-13 0 0.375 0.360 0.375 0.360 0.375 2,273,500 834,857 0.3672 0.375 0.360 0.375 0.360 0.375 2,273,500 0.3672 1.35%
2018-02-12 0 0.370 0.365 0.370 0.360 0.375 5,581,200 2,075,858 0.3719 0.370 0.365 0.370 0.360 0.375 5,581,200 0.3719 2.78%
2018-02-09 0 0.360 0.355 0.360 0.355 0.370 1,714,500 618,777 0.3609 0.360 0.355 0.360 0.355 0.370 1,714,500 0.3609 -2.70%
2018-02-08 0 0.370 0.370 0.375 0.365 0.375 6,751,010 2,499,153 0.3702 0.370 0.370 0.375 0.365 0.375 6,751,010 0.3702 0.00%
2018-02-07 0 0.370 0.370 0.375 0.370 0.380 2,660,000 997,950 0.3752 0.370 0.370 0.375 0.370 0.380 2,660,000 0.3752 -1.33%
2018-02-06 0 0.375 0.365 0.375 0.360 0.375 9,670,700 3,586,795 0.3709 0.375 0.365 0.375 0.360 0.375 9,670,700 0.3709 0.00%
2018-02-05 0 0.375 0.370 0.380 0.370 0.380 6,410,150 2,403,404 0.3749 0.375 0.370 0.380 0.370 0.380 6,410,150 0.3749 -1.32%
2018-02-02 0 0.380 0.380 0.385 0.380 0.395 4,440,580 1,701,082 0.3831 0.380 0.380 0.385 0.380 0.395 4,440,580 0.3831 -1.30%
2018-02-01 0 0.385 0.380 0.385 0.380 0.390 13,460,000 5,180,950 0.3849 0.385 0.380 0.385 0.380 0.390 13,460,000 0.3849 1.32%
2018-01-31 0 0.380 0.375 0.380 0.375 0.385 29,170,100 11,218,786 0.3846 0.380 0.375 0.380 0.375 0.385 29,170,100 0.3846 -1.30%
2018-01-30 0 0.385 0.375 0.385 0.375 0.385 25,880,000 9,832,550 0.3799 0.385 0.375 0.385 0.375 0.385 25,880,000 0.3799 1.32%
2018-01-29 0 0.380 0.375 0.380 0.375 0.380 430,000 162,850 0.3787 0.380 0.375 0.380 0.375 0.380 430,000 0.3787 0.00%
2018-01-26 0 0.380 0.375 0.380 0.375 0.385 1,661,000 625,610 0.3766 0.380 0.375 0.380 0.375 0.385 1,661,000 0.3766 0.00%
2018-01-25 0 0.380 0.375 0.380 0.375 0.385 330,000 125,350 0.3798 0.380 0.375 0.380 0.375 0.385 330,000 0.3798 0.00%
2018-01-24 0 0.380 0.380 0.385 0.380 0.385 510,120 194,343 0.3810 0.380 0.380 0.385 0.380 0.385 510,120 0.3810 -1.30%
2018-01-23 0 0.385 0.380 0.385 0.380 0.385 7,320,100 2,817,486 0.3849 0.385 0.380 0.385 0.380 0.385 7,320,100 0.3849 -1.28%
2018-01-22 0 0.390 0.385 0.390 0.380 0.390 5,577,800 2,147,255 0.3850 0.390 0.385 0.390 0.380 0.390 5,577,800 0.3850 2.63%
2018-01-19 0 0.380 0.375 0.380 0.375 0.385 16,500,500 6,272,825 0.3802 0.380 0.375 0.380 0.375 0.385 16,500,500 0.3802 0.00%
2018-01-18 0 0.380 0.375 0.380 0.380 0.385 34,653,580 13,169,260 0.3800 0.380 0.375 0.380 0.380 0.385 34,653,580 0.3800 0.00%
2018-01-17 0 0.380 0.370 0.380 0.370 0.380 930,000 349,950 0.3763 0.380 0.370 0.380 0.370 0.380 930,000 0.3763 1.33%
2018-01-16 0 0.375 0.370 0.375 0.370 0.380 2,650,100 988,635 0.3731 0.375 0.370 0.375 0.370 0.380 2,650,100 0.3731 0.00%
2018-01-15 0 0.375 0.370 0.375 0.375 0.380 3,050,250 1,144,138 0.3751 0.375 0.370 0.375 0.375 0.380 3,050,250 0.3751 -1.32%
2018-01-12 0 0.380 0.375 0.380 0.375 0.390 1,896,730 717,884 0.3785 0.380 0.375 0.380 0.375 0.390 1,896,730 0.3785 -1.30%
2018-01-11 0 0.385 0.375 0.385 0.375 0.385 5,630,660 2,121,040 0.3767 0.385 0.375 0.385 0.375 0.385 5,630,660 0.3767 1.32%
2018-01-10 0 0.380 0.380 0.390 0.380 0.390 6,000,000 2,318,300 0.3864 0.380 0.380 0.390 0.380 0.390 6,000,000 0.3864 0.00%
2018-01-09 0 0.380 0.380 0.385 0.380 0.390 5,680,050 2,189,868 0.3855 0.380 0.380 0.385 0.380 0.390 5,680,050 0.3855 0.00%
2018-01-08 0 0.380 0.380 0.390 0.380 0.395 6,011,570 2,328,780 0.3874 0.380 0.380 0.390 0.380 0.395 6,011,570 0.3874 -2.56%
2018-01-05 0 0.390 0.385 0.390 0.385 0.395 5,944,000 2,317,980 0.3900 0.390 0.385 0.390 0.385 0.395 5,944,000 0.3900 -1.27%
2018-01-04 0 0.395 0.390 0.395 0.380 0.395 6,700,050 2,608,218 0.3893 0.395 0.390 0.395 0.380 0.395 6,700,050 0.3893 2.60%
2018-01-03 0 0.385 0.380 0.385 0.380 0.385 5,640,120 2,149,593 0.3811 0.385 0.380 0.385 0.380 0.385 5,640,120 0.3811 1.32%
2018-01-02 0 0.380 0.375 0.380 0.375 0.385 1,430,000 547,000 0.3825 0.380 0.375 0.380 0.375 0.385 1,430,000 0.3825 -1.30%
2017-12-29 0 0.385 0.380 0.385 0.380 0.400 3,262,000 1,256,320 0.3851 0.385 0.380 0.385 0.380 0.400 3,262,000 0.3851 2.67%
2017-12-28 0 0.375 0.375 0.380 0.370 0.380 5,020,000 1,871,850 0.3729 0.375 0.375 0.380 0.370 0.380 5,020,000 0.3729 0.00%
2017-12-27 0 0.375 0.370 0.375 0.370 0.375 11,090,000 4,134,300 0.3728 0.375 0.370 0.375 0.370 0.375 11,090,000 0.3728 0.00%
2017-12-22 0 0.375 0.370 0.375 0.370 0.375 2,530,000 945,350 0.3737 0.375 0.370 0.375 0.370 0.375 2,530,000 0.3737 0.00%
2017-12-21 0 0.375 0.370 0.375 0.370 0.380 3,110,000 1,165,150 0.3746 0.375 0.370 0.375 0.370 0.380 3,110,000 0.3746 0.00%
2017-12-20 0 0.375 0.375 0.380 0.375 0.380 384,000 144,340 0.3759 0.375 0.375 0.380 0.375 0.380 384,000 0.3759 0.00%
2017-12-19 0 0.375 0.375 0.380 0.375 0.380 1,650,000 624,650 0.3786 0.375 0.375 0.380 0.375 0.380 1,650,000 0.3786 -1.32%
2017-12-18 0 0.380 0.375 0.380 0.375 0.380 1,560,000 591,550 0.3792 0.380 0.375 0.380 0.375 0.380 1,560,000 0.3792 1.33%
2017-12-15 0 0.375 0.370 0.375 0.370 0.375 5,960,000 2,229,650 0.3741 0.375 0.370 0.375 0.370 0.375 5,960,000 0.3741 0.00%
2017-12-14 0 0.375 0.370 0.375 0.375 0.380 14,360,000 5,385,250 0.3750 0.375 0.370 0.375 0.375 0.380 14,360,000 0.3750 -1.32%
2017-12-13 0 0.380 0.375 0.380 0.375 0.380 5,720,000 2,156,850 0.3771 0.380 0.375 0.380 0.375 0.380 5,720,000 0.3771 0.00%
2017-12-12 0 0.380 0.375 0.380 0.375 0.385 6,060,000 2,300,450 0.3796 0.380 0.375 0.380 0.375 0.385 6,060,000 0.3796 -1.30%
2017-12-11 0 0.385 0.380 0.385 0.375 0.395 1,895,520 722,389 0.3811 0.385 0.380 0.385 0.375 0.395 1,895,520 0.3811 0.00%
2017-12-08 0 0.385 0.380 0.385 0.380 0.395 5,810,500 2,222,982 0.3826 0.385 0.380 0.385 0.380 0.395 5,810,500 0.3826 -1.28%
2017-12-07 0 0.390 0.385 0.395 0.385 0.430 172,910,150 64,529,360 0.3732 0.390 0.385 0.395 0.385 0.430 172,910,150 0.3732 4.00%
2017-12-06 0 0.375 0.375 0.380 0.375 0.415 161,780,550 60,065,703 0.3713 0.375 0.375 0.380 0.375 0.415 161,780,550 0.3713 0.00%
2017-12-05 0 0.375 0.370 0.375 0.370 0.380 4,210,250 1,577,088 0.3746 0.375 0.370 0.375 0.370 0.380 4,210,250 0.3746 0.00%
2017-12-04 0 0.375 0.375 0.380 0.375 0.390 13,300,000 5,038,500 0.3788 0.375 0.375 0.380 0.375 0.390 13,300,000 0.3788 -1.32%
2017-12-01 0 0.380 0.375 0.380 0.375 0.385 5,600,000 2,125,100 0.3795 0.380 0.375 0.380 0.375 0.385 5,600,000 0.3795 0.00%
2017-11-30 0 0.380 0.380 0.385 0.380 0.390 3,160,000 1,211,650 0.3834 0.380 0.380 0.385 0.380 0.390 3,160,000 0.3834 0.00%
2017-11-29 0 0.380 0.375 0.380 0.370 0.385 5,630,750 2,110,270 0.3748 0.380 0.375 0.380 0.370 0.385 5,630,750 0.3748 1.33%
2017-11-28 0 0.375 0.370 0.375 0.370 0.375 22,160,000 8,262,050 0.3728 0.375 0.370 0.375 0.370 0.375 22,160,000 0.3728 0.00%
2017-11-27 0 0.375 0.370 0.375 0.370 0.380 7,190,570 2,690,049 0.3741 0.375 0.370 0.375 0.370 0.380 7,190,570 0.3741 0.00%
2017-11-24 0 0.375 0.375 0.380 0.375 0.380 7,042,150 2,655,674 0.3771 0.375 0.375 0.380 0.375 0.380 7,042,150 0.3771 -1.32%
2017-11-23 0 0.380 0.375 0.380 0.380 0.390 5,938,090 2,273,112 0.3828 0.380 0.375 0.380 0.380 0.390 5,938,090 0.3828 0.00%
2017-11-22 0 0.380 0.370 0.380 0.370 0.380 5,660,050 2,122,767 0.3750 0.380 0.370 0.380 0.370 0.380 5,660,050 0.3750 1.33%
2017-11-21 0 0.375 0.370 0.375 0.370 0.380 9,065,000 3,399,850 0.3751 0.375 0.370 0.375 0.370 0.380 9,065,000 0.3751 0.00%
2017-11-20 0 0.375 0.370 0.375 0.375 0.395 6,430,000 2,431,350 0.3781 0.375 0.370 0.375 0.375 0.395 6,430,000 0.3781 0.00%
2017-11-17 0 0.375 0.370 0.375 0.370 0.375 5,900,000 2,211,400 0.3748 0.375 0.370 0.375 0.370 0.375 5,900,000 0.3748 0.00%
2017-11-16 0 0.375 0.370 0.375 0.370 0.375 1,440,000 536,850 0.3728 0.375 0.370 0.375 0.370 0.375 1,440,000 0.3728 0.00%
2017-11-15 0 0.375 0.370 0.375 0.375 0.375 210,000 78,750 0.3750 0.375 0.370 0.375 0.375 0.375 210,000 0.3750 0.00%
2017-11-14 0 0.375 0.370 0.375 0.370 0.375 7,010,000 2,620,050 0.3738 0.375 0.370 0.375 0.370 0.375 7,010,000 0.3738 0.00%
2017-11-13 0 0.375 0.370 0.375 0.370 0.375 4,361,630 1,632,070 0.3742 0.375 0.370 0.375 0.370 0.375 4,361,630 0.3742 0.00%
2017-11-10 0 0.375 0.370 0.375 0.370 0.375 812,140 303,549 0.3738 0.375 0.370 0.375 0.370 0.375 812,140 0.3738 0.00%
2017-11-09 0 0.375 0.370 0.375 0.370 0.375 2,730,000 1,018,400 0.3730 0.375 0.370 0.375 0.370 0.375 2,730,000 0.3730 0.00%
2017-11-08 0 0.375 0.370 0.375 0.370 0.375 1,337,000 500,135 0.3741 0.375 0.370 0.375 0.370 0.375 1,337,000 0.3741 0.00%
2017-11-07 0 0.375 0.370 0.375 0.370 0.380 14,020,000 5,225,200 0.3727 0.375 0.370 0.375 0.370 0.380 14,020,000 0.3727 0.00%
2017-11-06 0 0.375 0.370 0.375 0.370 0.380 430,000 161,250 0.3750 0.375 0.370 0.375 0.370 0.380 430,000 0.3750 0.00%
2017-11-03 0 0.375 0.370 0.375 0.370 0.375 20,190,000 7,569,950 0.3749 0.375 0.370 0.375 0.370 0.375 20,190,000 0.3749 0.00%
2017-11-02 0 0.375 0.370 0.375 0.370 0.375 7,260,450 2,702,907 0.3723 0.375 0.370 0.375 0.370 0.375 7,260,450 0.3723 0.00%
2017-11-01 0 0.375 0.370 0.375 0.370 0.375 2,110,000 791,200 0.3750 0.375 0.370 0.375 0.370 0.375 2,110,000 0.3750 0.00%
2017-10-31 0 0.375 0.370 0.375 0.370 0.375 7,990,000 2,977,800 0.3727 0.375 0.370 0.375 0.370 0.375 7,990,000 0.3727 0.00%
2017-10-30 0 0.375 0.370 0.375 0.370 0.380 6,700,600 2,512,860 0.3750 0.375 0.370 0.375 0.370 0.380 6,700,600 0.3750 0.00%
2017-10-27 0 0.375 0.370 0.375 0.370 0.375 7,098,408 2,653,993 0.3739 0.375 0.370 0.375 0.370 0.375 7,098,408 0.3739 0.00%
2017-10-26 0 0.375 0.370 0.375 0.370 0.375 91,500 34,232 0.3741 0.375 0.370 0.375 0.370 0.375 91,500 0.3741 0.00%
2017-10-25 0 0.375 0.370 0.375 0.370 0.375 256,650 96,027 0.3742 0.375 0.370 0.375 0.370 0.375 256,650 0.3742 0.00%
2017-10-24 0 0.375 0.370 0.375 0.370 0.375 6,210,000 2,326,550 0.3746 0.375 0.370 0.375 0.370 0.375 6,210,000 0.3746 0.00%
2017-10-23 0 0.375 0.370 0.375 0.370 0.375 176,144,700 65,177,160 0.3700 0.375 0.370 0.375 0.370 0.375 176,144,700 0.3700 0.00%
2017-10-20 0 0.375 0.370 0.375 0.370 0.375 210,000 78,000 0.3714 0.375 0.370 0.375 0.370 0.375 210,000 0.3714 0.00%
2017-10-19 0 0.375 0.370 0.375 0.370 0.375 2,667,000 993,450 0.3725 0.375 0.370 0.375 0.370 0.375 2,667,000 0.3725 0.00%
2017-10-18 0 0.375 0.370 0.375 0.370 0.375 3,940,030 1,468,709 0.3728 0.375 0.370 0.375 0.370 0.375 3,940,030 0.3728 0.00%
2017-10-17 0 0.375 0.370 0.375 0.370 0.375 4,020,000 1,498,300 0.3727 0.375 0.370 0.375 0.370 0.375 4,020,000 0.3727 0.00%
2017-10-16 0 0.375 0.370 0.375 0.370 0.380 276,124,200 102,197,292 0.3701 0.375 0.370 0.375 0.370 0.380 276,124,200 0.3701 -1.32%
2017-10-13 0 0.380 0.375 0.380 0.375 0.385 9,950,040 3,744,564 0.3763 0.380 0.375 0.380 0.375 0.385 9,950,040 0.3763 0.00%
2017-10-12 0 0.380 0.375 0.380 0.380 0.385 6,160,050 2,346,318 0.3809 0.380 0.375 0.380 0.380 0.385 6,160,050 0.3809 0.00%
2017-10-11 0 0.380 0.370 0.380 0.370 0.380 6,190,180 2,323,713 0.3754 0.380 0.370 0.380 0.370 0.380 6,190,180 0.3754 0.00%
2017-10-10 0 0.380 0.375 0.380 0.375 0.380 7,891,500 2,968,882 0.3762 0.380 0.375 0.380 0.375 0.380 7,891,500 0.3762 0.00%
2017-10-09 0 0.380 0.375 0.380 0.375 0.380 2,153,200 813,636 0.3779 0.380 0.375 0.380 0.375 0.380 2,153,200 0.3779 0.00%
2017-10-06 0 0.380 0.375 0.380 0.375 0.380 290,000 110,150 0.3798 0.380 0.375 0.380 0.375 0.380 290,000 0.3798 0.00%
2017-10-04 0 0.380 0.375 0.380 0.380 0.385 510,050 193,868 0.3801 0.380 0.375 0.380 0.380 0.385 510,050 0.3801 0.00%
2017-10-03 0 0.380 0.375 0.380 0.370 0.395 6,780,000 2,583,450 0.3810 0.380 0.375 0.380 0.370 0.395 6,780,000 0.3810 1.33%
2017-09-29 0 0.375 0.370 0.375 0.370 0.375 1,700,000 634,450 0.3732 0.375 0.370 0.375 0.370 0.375 1,700,000 0.3732 0.00%
2017-09-28 0 0.375 0.370 0.375 0.370 0.375 720,170 267,859 0.3719 0.375 0.370 0.375 0.370 0.375 720,170 0.3719 0.00%
2017-09-27 0 0.375 0.370 0.375 0.365 0.375 6,350,000 2,341,550 0.3687 0.375 0.370 0.375 0.365 0.375 6,350,000 0.3687 1.35%
2017-09-26 0 0.370 0.370 0.375 0.365 0.380 5,000,000 1,857,100 0.3714 0.370 0.370 0.375 0.365 0.380 5,000,000 0.3714 -2.63%
2017-09-25 0 0.380 0.375 0.380 0.375 0.380 960,000 363,000 0.3781 0.380 0.375 0.380 0.375 0.380 960,000 0.3781 0.00%
2017-09-22 0 0.380 0.375 0.380 0.370 0.380 6,130,000 2,301,100 0.3754 0.380 0.375 0.380 0.370 0.380 6,130,000 0.3754 0.00%
2017-09-21 0 0.380 0.375 0.380 0.375 0.385 5,955,890 2,265,070 0.3803 0.380 0.375 0.380 0.375 0.385 5,955,890 0.3803 0.00%
2017-09-20 0 0.380 0.375 0.380 0.375 0.385 6,280,500 2,388,930 0.3804 0.380 0.375 0.380 0.375 0.385 6,280,500 0.3804 -1.30%
2017-09-19 0 0.385 0.380 0.385 0.380 0.385 370,000 141,700 0.3830 0.385 0.380 0.385 0.380 0.385 370,000 0.3830 0.00%
2017-09-18 0 0.385 0.385 0.390 0.380 0.390 46,037,000 17,501,640 0.3802 0.385 0.385 0.390 0.380 0.390 46,037,000 0.3802 -1.28%
2017-09-15 0 0.390 0.385 0.390 0.375 0.390 3,221,750 1,242,480 0.3857 0.390 0.385 0.390 0.375 0.390 3,221,750 0.3857 1.30%
2017-09-14 0 0.385 0.380 0.385 0.380 0.385 19,888,200 7,563,143 0.3803 0.385 0.380 0.385 0.380 0.385 19,888,200 0.3803 1.32%
2017-09-13 0 0.380 0.375 0.380 0.375 0.380 5,590,000 2,123,600 0.3799 0.380 0.375 0.380 0.375 0.380 5,590,000 0.3799 0.00%
2017-09-12 0 0.380 0.375 0.380 0.375 0.380 540,000 204,750 0.3792 0.380 0.375 0.380 0.375 0.380 540,000 0.3792 -1.30%
2017-09-11 0 0.385 0.380 0.385 0.375 0.385 5,650,000 2,146,300 0.3799 0.385 0.380 0.385 0.375 0.385 5,650,000 0.3799 1.32%
2017-09-08 0 0.380 0.375 0.380 0.370 0.385 5,570,000 2,092,200 0.3756 0.380 0.375 0.380 0.370 0.385 5,570,000 0.3756 0.00%
2017-09-07 0 0.380 0.375 0.380 0.375 0.385 5,820,000 2,211,200 0.3799 0.380 0.375 0.380 0.375 0.385 5,820,000 0.3799 -1.30%
2017-09-06 0 0.385 0.380 0.385 0.380 0.390 1,890,000 726,650 0.3845 0.385 0.380 0.385 0.380 0.390 1,890,000 0.3845 0.00%
2017-09-05 0 0.385 0.380 0.385 0.380 0.390 6,110,010 2,353,153 0.3851 0.385 0.380 0.385 0.380 0.390 6,110,010 0.3851 1.32%
2017-09-04 0 0.380 0.375 0.380 0.370 0.380 5,688,000 2,134,040 0.3752 0.380 0.375 0.380 0.370 0.380 5,688,000 0.3752 0.00%
2017-09-01 0 0.380 0.375 0.380 0.375 0.385 2,061,250 784,350 0.3805 0.380 0.375 0.380 0.375 0.385 2,061,250 0.3805 0.00%
2017-08-31 0 0.380 0.380 0.385 0.380 0.395 8,259,440 3,206,295 0.3882 0.380 0.380 0.385 0.380 0.395 8,259,440 0.3882 -2.56%
2017-08-30 0 0.390 0.390 0.395 0.380 0.395 2,390,780 923,880 0.3864 0.390 0.390 0.395 0.380 0.395 2,390,780 0.3864 1.30%
2017-08-29 0 0.385 0.380 0.385 0.385 0.395 6,750,040 2,614,214 0.3873 0.385 0.380 0.385 0.385 0.395 6,750,040 0.3873 -2.53%
2017-08-28 0 0.395 0.385 0.395 0.385 0.395 5,720,000 2,231,650 0.3901 0.395 0.385 0.395 0.385 0.395 5,720,000 0.3901 1.28%
2017-08-25 0 0.390 0.390 0.395 0.385 0.400 1,450,470 571,073 0.3937 0.390 0.390 0.395 0.385 0.400 1,450,470 0.3937 0.00%
2017-08-24 0 0.390 0.390 0.395 0.380 0.415 9,780,000 3,868,800 0.3956 0.390 0.390 0.395 0.380 0.415 9,780,000 0.3956 1.30%
2017-08-22 0 0.385 0.380 0.385 0.380 0.390 971,750 373,795 0.3847 0.385 0.380 0.385 0.380 0.390 971,750 0.3847 0.00%
2017-08-21 0 0.385 0.380 0.385 0.380 0.385 800,000 307,400 0.3843 0.385 0.380 0.385 0.380 0.385 800,000 0.3843 1.32%
2017-08-18 0 0.380 0.380 0.390 0.380 0.400 8,280,050 3,222,168 0.3891 0.380 0.380 0.390 0.380 0.400 8,280,050 0.3891 -5.00%
2017-08-17 0 0.400 0.390 0.400 0.390 0.400 1,805,000 712,450 0.3947 0.400 0.390 0.400 0.390 0.400 1,805,000 0.3947 0.00%
2017-08-16 0 0.400 0.395 0.400 0.380 0.435 6,500,000 2,575,850 0.3963 0.400 0.395 0.400 0.380 0.435 6,500,000 0.3963 5.26%
2017-08-15 0 0.380 0.375 0.380 0.370 0.385 1,523,770 572,552 0.3757 0.380 0.375 0.380 0.370 0.385 1,523,770 0.3757 1.33%
2017-08-14 0 0.375 0.375 0.385 0.370 0.390 4,060,000 1,523,500 0.3752 0.375 0.375 0.385 0.370 0.390 4,060,000 0.3752 0.00%
2017-08-11 0 0.375 0.370 0.375 0.370 0.375 1,240,080 462,328 0.3728 0.375 0.370 0.375 0.370 0.375 1,240,080 0.3728 0.00%
2017-08-10 0 0.375 0.370 0.375 0.365 0.375 6,660,150 2,467,551 0.3705 0.375 0.370 0.375 0.365 0.375 6,660,150 0.3705 0.00%
2017-08-09 0 0.375 0.370 0.375 0.370 0.375 1,591,000 594,100 0.3734 0.375 0.370 0.375 0.370 0.375 1,591,000 0.3734 0.00%
2017-08-08 0 0.375 0.370 0.375 0.365 0.375 5,830,810 2,161,733 0.3707 0.375 0.370 0.375 0.365 0.375 5,830,810 0.3707 1.35%
2017-08-07 0 0.370 0.370 0.375 0.360 0.375 17,746,990 6,545,491 0.3688 0.370 0.370 0.375 0.360 0.375 17,746,990 0.3688 -1.33%
2017-08-04 0 0.375 0.370 0.375 0.370 0.375 6,290,000 2,335,950 0.3714 0.375 0.370 0.375 0.370 0.375 6,290,000 0.3714 0.00%
2017-08-03 0 0.375 0.370 0.375 0.370 0.375 7,067,030 2,624,395 0.3714 0.375 0.370 0.375 0.370 0.375 7,067,030 0.3714 0.00%
2017-08-02 0 0.375 0.370 0.375 0.370 0.380 6,394,000 2,380,400 0.3723 0.375 0.370 0.375 0.370 0.380 6,394,000 0.3723 -1.32%
2017-08-01 0 0.380 0.375 0.380 0.375 0.380 6,590,000 2,477,850 0.3760 0.380 0.375 0.380 0.375 0.380 6,590,000 0.3760 0.00%
2017-07-31 0 0.380 0.375 0.380 0.370 0.380 3,512,100 1,319,404 0.3757 0.380 0.375 0.380 0.370 0.380 3,512,100 0.3757 -1.30%
2017-07-28 0 0.385 0.380 0.385 0.380 0.385 1,120,140 428,050 0.3821 0.385 0.380 0.385 0.380 0.385 1,120,140 0.3821 0.00%
2017-07-27 0 0.385 0.380 0.385 0.375 0.385 1,490,000 568,750 0.3817 0.385 0.380 0.385 0.375 0.385 1,490,000 0.3817 0.00%
2017-07-26 0 0.385 0.380 0.385 0.375 0.385 1,880,000 712,550 0.3790 0.385 0.380 0.385 0.375 0.385 1,880,000 0.3790 0.00%
2017-07-25 0 0.385 0.380 0.385 0.370 0.385 5,880,100 2,201,685 0.3744 0.385 0.380 0.385 0.370 0.385 5,880,100 0.3744 0.00%
2017-07-24 0 0.385 0.380 0.385 0.375 0.385 610,000 233,000 0.3820 0.385 0.380 0.385 0.375 0.385 610,000 0.3820 0.00%
2017-07-21 0 0.385 0.380 0.385 0.375 0.385 460,000 175,350 0.3812 0.385 0.380 0.385 0.375 0.385 460,000 0.3812 0.00%
2017-07-20 0 0.385 0.375 0.385 0.375 0.385 1,060,000 403,450 0.3806 0.385 0.375 0.385 0.375 0.385 1,060,000 0.3806 0.00%
2017-07-19 0 0.385 0.380 0.385 0.375 0.385 6,210,000 2,360,900 0.3802 0.385 0.380 0.385 0.375 0.385 6,210,000 0.3802 0.00%
2017-07-18 0 0.385 0.380 0.385 0.380 0.385 5,817,730 2,211,582 0.3801 0.385 0.380 0.385 0.380 0.385 5,817,730 0.3801 0.00%
2017-07-17 0 0.385 0.380 0.385 0.365 0.385 16,180,020 6,129,807 0.3789 0.385 0.380 0.385 0.365 0.385 16,180,020 0.3789 0.00%
2017-07-14 0 0.385 0.380 0.385 0.380 0.385 3,284,000 1,251,940 0.3812 0.385 0.380 0.385 0.380 0.385 3,284,000 0.3812 0.00%
2017-07-13 0 0.385 0.380 0.385 0.380 0.385 460,000 175,750 0.3821 0.385 0.380 0.385 0.380 0.385 460,000 0.3821 0.00%
2017-07-12 0 0.385 0.380 0.385 0.380 0.385 2,232,250 854,160 0.3826 0.385 0.380 0.385 0.380 0.385 2,232,250 0.3826 0.00%
2017-07-11 0 0.385 0.380 0.385 0.380 0.385 2,580,000 987,750 0.3828 0.385 0.380 0.385 0.380 0.385 2,580,000 0.3828 -1.28%
2017-07-10 0 0.390 0.385 0.390 0.385 0.390 1,750,050 674,368 0.3853 0.390 0.385 0.390 0.385 0.390 1,750,050 0.3853 0.00%
2017-07-07 0 0.390 0.380 0.390 0.380 0.390 1,710,500 659,182 0.3854 0.390 0.380 0.390 0.380 0.390 1,710,500 0.3854 0.00%
2017-07-06 0 0.390 0.380 0.390 0.385 0.390 1,670,100 643,386 0.3852 0.390 0.380 0.390 0.385 0.390 1,670,100 0.3852 0.00%
2017-07-05 0 0.390 0.380 0.390 0.375 0.390 4,375,050 1,669,393 0.3816 0.390 0.380 0.390 0.375 0.390 4,375,050 0.3816 0.00%
2017-07-04 0 0.390 0.380 0.390 0.375 0.390 4,140,500 1,580,580 0.3817 0.390 0.380 0.390 0.375 0.390 4,140,500 0.3817 1.30%
2017-07-03 0 0.385 0.375 0.385 0.380 0.390 1,698,000 646,480 0.3807 0.385 0.375 0.385 0.380 0.390 1,698,000 0.3807 -1.28%
2017-06-30 0 0.390 0.380 0.390 0.380 0.405 7,930,000 3,108,350 0.3920 0.390 0.380 0.390 0.380 0.405 7,930,000 0.3920 -3.70%
2017-06-29 0 0.405 0.390 0.405 0.380 0.410 6,451,460 2,508,414 0.3888 0.405 0.390 0.405 0.380 0.410 6,451,460 0.3888 3.85%
2017-06-28 0 0.390 0.380 0.390 0.375 0.390 2,675,850 1,026,563 0.3836 0.390 0.380 0.390 0.375 0.390 2,675,850 0.3836 1.30%
2017-06-27 0 0.385 0.380 0.385 0.370 0.395 5,212,010 1,983,243 0.3805 0.385 0.380 0.385 0.370 0.395 5,212,010 0.3805 -2.53%
2017-06-26 0 0.395 0.390 0.395 0.390 0.395 1,450,000 566,600 0.3908 0.395 0.390 0.395 0.390 0.395 1,450,000 0.3908 1.28%
2017-06-23 0 0.390 0.385 0.395 0.385 0.400 2,670,100 1,046,187 0.3918 0.390 0.385 0.395 0.385 0.400 2,670,100 0.3918 -1.27%
2017-06-22 0 0.395 0.390 0.395 0.390 0.395 2,650,000 1,038,050 0.3917 0.395 0.390 0.395 0.390 0.395 2,650,000 0.3917 0.00%
2017-06-21 0 0.395 0.390 0.395 0.390 0.395 1,840,000 720,250 0.3914 0.395 0.390 0.395 0.390 0.395 1,840,000 0.3914 0.00%
2017-06-20 0 0.395 0.390 0.395 0.390 0.400 460,000 180,800 0.3930 0.395 0.390 0.395 0.390 0.400 460,000 0.3930 0.00%
2017-06-19 0 0.395 0.390 0.395 0.390 0.395 1,540,000 601,300 0.3905 0.395 0.390 0.395 0.390 0.395 1,540,000 0.3905 0.00%
2017-06-16 0 0.395 0.385 0.395 0.385 0.395 3,287,852 1,276,105 0.3881 0.395 0.385 0.395 0.385 0.395 3,287,852 0.3881 0.00%
2017-06-15 0 0.395 0.385 0.395 0.385 0.395 490,000 191,000 0.3898 0.395 0.385 0.395 0.385 0.395 490,000 0.3898 0.00%
2017-06-14 0 0.395 0.385 0.395 0.385 0.395 3,840,000 1,495,050 0.3893 0.395 0.385 0.395 0.385 0.395 3,840,000 0.3893 0.00%
2017-06-13 0 0.395 0.390 0.395 0.390 0.400 1,422,000 555,890 0.3909 0.395 0.390 0.395 0.390 0.400 1,422,000 0.3909 0.00%
2017-06-12 0 0.395 0.390 0.395 0.390 0.400 1,172,370 461,626 0.3938 0.395 0.390 0.395 0.390 0.400 1,172,370 0.3938 -1.25%
2017-06-09 0 0.400 0.390 0.405 0.385 0.405 4,200,000 1,647,900 0.3924 0.400 0.390 0.405 0.385 0.405 4,200,000 0.3924 1.27%
2017-06-08 0 0.395 0.385 0.395 0.385 0.395 2,528,000 986,080 0.3901 0.395 0.385 0.395 0.385 0.395 2,528,000 0.3901 0.00%
2017-06-07 0 0.395 0.385 0.395 0.390 0.395 5,850,000 2,281,900 0.3901 0.395 0.385 0.395 0.390 0.395 5,850,000 0.3901 0.00%
2017-06-06 0 0.395 0.385 0.395 0.385 0.400 5,430,000 2,118,950 0.3902 0.395 0.385 0.395 0.385 0.400 5,430,000 0.3902 -1.25%
2017-06-05 0 0.400 0.390 0.400 0.390 0.400 7,182,646 2,813,947 0.3918 0.400 0.390 0.400 0.390 0.400 7,182,646 0.3918 0.00%
2017-06-02 0 0.400 0.395 0.400 0.395 0.400 510,000 203,400 0.3988 0.400 0.395 0.400 0.395 0.400 510,000 0.3988 0.00%
2017-06-01 0 0.400 0.395 0.400 0.395 0.415 5,050,000 2,016,750 0.3994 0.400 0.395 0.400 0.395 0.415 5,050,000 0.3994 -4.76%
2017-05-31 0 0.420 0.410 0.420 0.405 0.430 10,470,600 4,348,284 0.4153 0.420 0.410 0.420 0.405 0.430 10,470,600 0.4153 -1.18%
2017-05-29 0 0.425 0.415 0.425 0.410 0.425 6,100,000 2,551,000 0.4182 0.425 0.415 0.425 0.410 0.425 6,100,000 0.4182 1.19%
2017-05-26 0 0.420 0.415 0.420 0.415 0.425 4,410,000 1,844,250 0.4182 0.420 0.415 0.420 0.415 0.425 4,410,000 0.4182 2.44%
2017-05-25 0 0.410 0.400 0.410 0.400 0.415 6,683,600 2,711,554 0.4057 0.410 0.400 0.410 0.400 0.415 6,683,600 0.4057 2.50%
2017-05-24 0 0.400 0.390 0.400 0.390 0.405 2,530,000 1,004,400 0.3970 0.400 0.390 0.400 0.390 0.405 2,530,000 0.3970 0.00%
2017-05-23 0 0.400 0.390 0.400 0.390 0.400 5,171,890 2,041,318 0.3947 0.400 0.390 0.400 0.390 0.400 5,171,890 0.3947 1.27%
2017-05-22 0 0.395 0.390 0.395 0.390 0.400 5,695,000 2,250,275 0.3951 0.395 0.390 0.395 0.390 0.400 5,695,000 0.3951 0.00%
2017-05-19 0 0.395 0.395 0.400 0.395 0.405 920,000 364,350 0.3960 0.395 0.395 0.400 0.395 0.405 920,000 0.3960 -1.25%
2017-05-18 0 0.400 0.395 0.400 0.395 0.410 5,710,000 2,293,400 0.4016 0.400 0.395 0.400 0.395 0.410 5,710,000 0.4016 -1.23%
2017-05-17 0 0.405 0.395 0.405 0.395 0.405 1,770,000 705,700 0.3987 0.405 0.395 0.405 0.395 0.405 1,770,000 0.3987 0.00%
2017-05-16 0 0.405 0.395 0.405 0.395 0.405 490,000 196,750 0.4015 0.405 0.395 0.405 0.395 0.405 490,000 0.4015 0.00%
2017-05-15 0 0.405 0.395 0.405 0.395 0.410 5,390,150 2,163,756 0.4014 0.405 0.395 0.405 0.395 0.410 5,390,150 0.4014 0.00%
2017-05-12 0 0.405 0.395 0.405 0.390 0.405 5,689,100 2,263,158 0.3978 0.405 0.395 0.405 0.390 0.405 5,689,100 0.3978 1.25%
2017-05-11 0 0.400 0.395 0.400 0.395 0.405 5,280,000 2,092,150 0.3962 0.400 0.395 0.400 0.395 0.405 5,280,000 0.3962 0.00%
2017-05-10 0 0.400 0.395 0.400 0.395 0.405 1,310,050 523,319 0.3995 0.400 0.395 0.400 0.395 0.405 1,310,050 0.3995 0.00%
2017-05-09 0 0.400 0.395 0.400 0.395 0.410 10,970,150 4,410,507 0.4020 0.400 0.395 0.400 0.395 0.410 10,970,150 0.4020 -2.44%
2017-05-08 0 0.410 0.405 0.410 0.405 0.415 5,240,000 2,135,750 0.4076 0.410 0.405 0.410 0.405 0.415 5,240,000 0.4076 -1.20%
2017-05-05 0 0.415 0.405 0.415 0.405 0.420 5,230,000 2,142,150 0.4096 0.415 0.405 0.415 0.405 0.420 5,230,000 0.4096 -1.19%
2017-05-04 0 0.420 0.410 0.420 0.410 0.430 730,000 303,750 0.4161 0.420 0.410 0.420 0.410 0.430 730,000 0.4161 -1.18%
2017-05-02 0 0.425 0.415 0.425 0.415 0.430 1,210,000 508,450 0.4202 0.425 0.415 0.425 0.415 0.430 1,210,000 0.4202 -2.30%
2017-04-28 0 0.435 0.425 0.435 0.400 0.440 9,380,000 3,917,900 0.4177 0.435 0.425 0.435 0.400 0.440 9,380,000 0.4177 6.10%
2017-04-27 0 0.410 0.405 0.410 0.400 0.425 5,316,000 2,176,460 0.4094 0.410 0.405 0.410 0.400 0.425 5,316,000 0.4094 1.23%
2017-04-26 0 0.405 0.400 0.405 0.400 0.415 5,460,000 2,202,150 0.4033 0.405 0.400 0.405 0.400 0.415 5,460,000 0.4033 -1.22%
2017-04-25 0 0.410 0.405 0.410 0.400 0.410 2,020,000 817,800 0.4049 0.410 0.405 0.410 0.400 0.410 2,020,000 0.4049 2.50%
2017-04-24 0 0.400 0.395 0.400 0.395 0.420 7,810,250 3,163,097 0.4050 0.400 0.395 0.400 0.395 0.420 7,810,250 0.4050 -3.61%
2017-04-21 0 0.415 0.410 0.415 0.410 0.430 560,000 233,950 0.4178 0.415 0.410 0.415 0.410 0.430 560,000 0.4178 0.00%
2017-04-20 0 0.415 0.410 0.415 0.410 0.420 330,000 137,050 0.4153 0.415 0.410 0.415 0.410 0.420 330,000 0.4153 0.00%
2017-04-19 0 0.415 0.410 0.415 0.400 0.425 13,090,240 5,287,142 0.4039 0.415 0.410 0.415 0.400 0.425 13,090,240 0.4039 -2.35%
2017-04-18 0 0.425 0.415 0.425 0.415 0.440 5,270,000 2,258,500 0.4286 0.425 0.415 0.425 0.415 0.440 5,270,000 0.4286 -2.30%
2017-04-13 0 0.435 0.425 0.435 0.415 0.435 8,690,000 3,665,500 0.4218 0.435 0.425 0.435 0.415 0.435 8,690,000 0.4218 3.57%
2017-04-12 0 0.420 0.410 0.420 0.410 0.425 6,475,000 2,714,250 0.4192 0.420 0.410 0.420 0.410 0.425 6,475,000 0.4192 -1.18%
2017-04-11 0 0.425 0.415 0.425 0.400 0.425 5,180,500 2,128,845 0.4109 0.425 0.415 0.425 0.400 0.425 5,180,500 0.4109 -2.30%
2017-04-10 0 0.435 0.430 0.435 0.425 0.435 5,191,000 2,226,070 0.4288 0.435 0.430 0.435 0.425 0.435 5,191,000 0.4288 0.00%
2017-04-07 0 0.435 0.430 0.435 0.430 0.440 720,000 312,150 0.4335 0.435 0.430 0.435 0.430 0.440 720,000 0.4335 -1.14%
2017-04-06 0 0.440 0.435 0.440 0.435 0.450 1,230,000 541,000 0.4398 0.440 0.435 0.440 0.435 0.450 1,230,000 0.4398 -2.22%
2017-04-05 0 0.450 0.445 0.450 0.440 0.460 5,224,800 2,355,414 0.4508 0.450 0.445 0.450 0.440 0.460 5,224,800 0.4508 -1.10%
2017-04-03 0 0.455 0.450 0.455 0.450 0.475 5,310,000 2,438,250 0.4592 0.455 0.450 0.455 0.450 0.475 5,310,000 0.4592 -1.09%
2017-03-31 0 0.460 0.450 0.460 0.435 0.460 3,470,470 1,557,704 0.4488 0.460 0.450 0.460 0.435 0.460 3,470,470 0.4488 3.37%
2017-03-30 0 0.445 0.440 0.445 0.435 0.445 5,511,800 2,417,706 0.4386 0.445 0.440 0.445 0.435 0.445 5,511,800 0.4386 2.30%
2017-03-29 0 0.435 0.430 0.435 0.430 0.445 1,111,000 483,060 0.4348 0.435 0.430 0.435 0.430 0.445 1,111,000 0.4348 -1.14%
2017-03-28 0 0.440 0.435 0.440 0.435 0.445 1,060,000 464,700 0.4384 0.440 0.435 0.440 0.435 0.445 1,060,000 0.4384 0.00%
2017-03-27 0 0.440 0.435 0.440 0.435 0.445 1,570,000 690,950 0.4401 0.440 0.435 0.440 0.435 0.445 1,570,000 0.4401 0.00%
2017-03-24 0 0.440 0.435 0.440 0.430 0.445 1,090,000 476,100 0.4368 0.440 0.435 0.440 0.430 0.445 1,090,000 0.4368 1.15%
2017-03-23 0 0.435 0.425 0.435 0.425 0.440 1,570,160 676,814 0.4310 0.435 0.425 0.435 0.425 0.440 1,570,160 0.4310 2.35%
2017-03-22 0 0.425 0.420 0.425 0.420 0.430 2,160,000 916,450 0.4243 0.425 0.420 0.425 0.420 0.430 2,160,000 0.4243 -1.16%
2017-03-21 0 0.430 0.425 0.430 0.425 0.445 1,600,290 687,067 0.4293 0.430 0.425 0.430 0.425 0.445 1,600,290 0.4293 -1.15%
2017-03-20 0 0.435 0.430 0.435 0.420 0.445 4,140,260 1,778,359 0.4295 0.435 0.430 0.435 0.420 0.445 4,140,260 0.4295 -1.14%
2017-03-17 0 0.440 0.440 0.445 0.405 0.445 8,309,713 3,545,772 0.4267 0.440 0.440 0.445 0.405 0.445 8,309,713 0.4267 7.32%
2017-03-16 0 0.410 0.405 0.410 0.400 0.415 8,930,020 3,611,557 0.4044 0.410 0.405 0.410 0.400 0.415 8,930,020 0.4044 0.00%
2017-03-15 0 0.410 0.405 0.410 0.400 0.415 6,810,000 2,756,900 0.4048 0.410 0.405 0.410 0.400 0.415 6,810,000 0.4048 -1.20%
2017-03-14 0 0.415 0.410 0.415 0.405 0.415 1,380,000 564,300 0.4089 0.415 0.410 0.415 0.405 0.415 1,380,000 0.4089 0.00%
2017-03-13 0 0.415 0.410 0.415 0.400 0.415 8,610,000 3,472,100 0.4033 0.415 0.410 0.415 0.400 0.415 8,610,000 0.4033 1.22%
2017-03-10 0 0.410 0.405 0.410 0.400 0.420 11,185,000 4,525,525 0.4046 0.410 0.405 0.410 0.400 0.420 11,185,000 0.4046 0.00%
2017-03-09 0 0.410 0.405 0.410 0.400 0.415 7,900,000 3,213,800 0.4068 0.410 0.405 0.410 0.400 0.415 7,900,000 0.4068 -1.20%
2017-03-08 0 0.415 0.410 0.415 0.410 0.425 2,091,000 866,800 0.4145 0.415 0.410 0.415 0.410 0.425 2,091,000 0.4145 0.00%
2017-03-07 0 0.415 0.410 0.415 0.405 0.420 8,920,000 3,669,250 0.4114 0.415 0.410 0.415 0.405 0.420 8,920,000 0.4114 -1.19%
2017-03-06 0 0.420 0.410 0.415 0.405 0.430 12,999,900 5,371,610 0.4132 0.420 0.410 0.415 0.405 0.430 12,999,900 0.4132 -1.18%
2017-03-03 0 0.425 0.415 0.425 0.415 0.430 6,421,700 2,712,180 0.4223 0.425 0.415 0.425 0.415 0.430 6,421,700 0.4223 -1.16%
2017-03-02 0 0.430 0.425 0.430 0.420 0.430 5,100,000 2,169,700 0.4254 0.430 0.425 0.430 0.420 0.430 5,100,000 0.4254 1.18%
2017-03-01 0 0.425 0.420 0.425 0.420 0.430 5,080,010 2,159,254 0.4250 0.425 0.420 0.425 0.420 0.430 5,080,010 0.4250 -1.16%
2017-02-28 0 0.430 0.425 0.430 0.420 0.435 6,970,090 2,970,834 0.4262 0.430 0.425 0.430 0.420 0.435 6,970,090 0.4262 0.00%
2017-02-27 0 0.430 0.425 0.430 0.415 0.430 7,390,000 3,115,000 0.4215 0.430 0.425 0.430 0.415 0.430 7,390,000 0.4215 -1.15%
2017-02-24 0 0.435 0.425 0.435 0.430 0.435 1,390,050 601,821 0.4329 0.435 0.425 0.435 0.430 0.435 1,390,050 0.4329 0.00%
2017-02-23 0 0.435 0.430 0.435 0.425 0.440 5,960,000 2,566,350 0.4306 0.435 0.430 0.435 0.425 0.440 5,960,000 0.4306 -1.14%
2017-02-22 0 0.440 0.430 0.440 0.430 0.440 5,730,020 2,491,458 0.4348 0.440 0.430 0.440 0.430 0.440 5,730,020 0.4348 1.15%
2017-02-21 0 0.435 0.430 0.435 0.430 0.445 3,512,050 1,528,840 0.4353 0.435 0.430 0.435 0.430 0.445 3,512,050 0.4353 -1.14%
2017-02-20 0 0.440 0.430 0.440 0.420 0.440 6,520,000 2,806,600 0.4305 0.440 0.430 0.440 0.420 0.440 6,520,000 0.4305 2.33%
2017-02-17 0 0.430 0.425 0.430 0.420 0.435 3,290,100 1,393,990 0.4237 0.430 0.425 0.430 0.420 0.435 3,290,100 0.4237 1.18%
2017-02-16 0 0.425 0.415 0.425 0.400 0.430 6,700,130 2,785,002 0.4157 0.425 0.415 0.425 0.400 0.430 6,700,130 0.4157 1.19%
2017-02-15 0 0.420 0.425 0.430 0.420 0.450 11,790,070 5,061,678 0.4293 0.420 0.425 0.430 0.420 0.450 11,790,070 0.4293 -5.62%
2017-02-14 0 0.445 0.440 0.445 0.430 0.445 5,418,400 2,382,928 0.4398 0.445 0.440 0.445 0.430 0.445 5,418,400 0.4398 2.30%
2017-02-13 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2017-02-09 0 0.435 0.430 0.435 0.425 0.445 2,520,430 1,093,378 0.4338 0.435 0.430 0.435 0.425 0.445 2,520,430 0.4338 -1.14%
2017-02-08 0 0.440 0.435 0.440 0.430 0.440 5,050,000 2,195,050 0.4347 0.440 0.435 0.440 0.430 0.440 5,050,000 0.4347 1.15%
2017-02-07 0 0.435 0.430 0.435 0.425 0.440 1,490,000 641,950 0.4308 0.435 0.430 0.435 0.425 0.440 1,490,000 0.4308 1.16%
2017-02-06 0 0.430 0.425 0.430 0.425 0.435 5,130,000 2,217,000 0.4322 0.430 0.425 0.430 0.425 0.435 5,130,000 0.4322 -1.15%
2017-02-03 0 0.435 0.425 0.435 0.425 0.445 6,428,700 2,770,617 0.4310 0.435 0.425 0.435 0.425 0.445 6,428,700 0.4310 0.00%
2017-02-02 0 0.435 0.425 0.435 0.425 0.440 5,890,000 2,537,650 0.4308 0.435 0.425 0.435 0.425 0.440 5,890,000 0.4308 -1.14%
2017-02-01 0 0.440 0.435 0.440 0.425 0.450 1,862,000 809,600 0.4348 0.440 0.435 0.440 0.425 0.450 1,862,000 0.4348 -1.12%
2017-01-27 0 0.445 0.430 0.445 0.430 0.445 2,960,000 1,294,950 0.4375 0.445 0.430 0.445 0.430 0.445 2,960,000 0.4375 2.30%
2017-01-26 0 0.435 0.430 0.435 0.425 0.440 6,642,210 2,859,376 0.4305 0.435 0.430 0.435 0.425 0.440 6,642,210 0.4305 1.16%
2017-01-25 0 0.430 0.425 0.430 0.425 0.440 6,280,000 2,705,700 0.4308 0.430 0.425 0.430 0.425 0.440 6,280,000 0.4308 -2.27%
2017-01-24 0 0.440 0.435 0.440 0.430 0.445 4,670,000 2,035,400 0.4358 0.440 0.435 0.440 0.430 0.445 4,670,000 0.4358 -1.12%
2017-01-23 0 0.445 0.440 0.445 0.435 0.450 5,480,000 2,429,700 0.4434 0.445 0.440 0.445 0.435 0.450 5,480,000 0.4434 1.14%
2017-01-20 0 0.440 0.435 0.440 0.435 0.450 5,560,000 2,449,750 0.4406 0.440 0.435 0.440 0.435 0.450 5,560,000 0.4406 -2.22%
2017-01-19 0 0.450 0.445 0.450 0.440 0.450 740,000 329,700 0.4455 0.450 0.445 0.450 0.440 0.450 740,000 0.4455 1.12%
2017-01-18 0 0.445 0.435 0.445 0.435 0.455 11,790,080 5,208,433 0.4418 0.445 0.435 0.445 0.435 0.455 11,790,080 0.4418 -2.20%
2017-01-17 0 0.455 0.450 0.455 0.440 0.475 11,300,000 5,111,950 0.4524 0.455 0.450 0.455 0.440 0.475 11,300,000 0.4524 0.00%
2017-01-16 0 0.455 0.450 0.455 0.440 0.465 8,080,820 3,675,906 0.4549 0.455 0.450 0.455 0.440 0.465 8,080,820 0.4549 -2.15%
2017-01-13 0 0.465 0.455 0.465 0.455 0.465 3,490,000 1,604,850 0.4598 0.465 0.455 0.465 0.455 0.465 3,490,000 0.4598 -1.06%
2017-01-12 0 0.470 0.460 0.470 0.460 0.470 1,840,000 850,850 0.4624 0.470 0.460 0.470 0.460 0.470 1,840,000 0.4624 0.00%
2017-01-11 0 0.470 0.465 0.470 0.460 0.480 4,000,000 1,876,200 0.4691 0.470 0.465 0.470 0.460 0.480 4,000,000 0.4691 -2.08%
2017-01-10 0 0.480 0.465 0.480 0.465 0.480 4,110,000 1,925,500 0.4685 0.480 0.465 0.480 0.465 0.480 4,110,000 0.4685 0.00%
2017-01-09 0 0.480 0.465 0.480 0.465 0.480 5,550,530 2,608,341 0.4699 0.480 0.465 0.480 0.465 0.480 5,550,530 0.4699 1.05%
2017-01-06 0 0.475 0.475 0.480 0.470 0.485 3,150,000 1,499,150 0.4759 0.475 0.475 0.480 0.470 0.485 3,150,000 0.4759 -2.06%
2017-01-05 0 0.485 0.475 0.485 0.475 0.485 5,718,700 2,749,952 0.4809 0.485 0.475 0.485 0.475 0.485 5,718,700 0.4809 -1.02%
2017-01-04 0 0.490 0.485 0.490 0.480 0.490 5,250,000 2,542,150 0.4842 0.490 0.485 0.490 0.480 0.490 5,250,000 0.4842 0.00%
2017-01-03 0 0.490 0.485 0.490 0.485 0.530 5,827,400 2,875,478 0.4934 0.490 0.485 0.490 0.485 0.530 5,827,400 0.4934 -9.26%
2016-12-30 0 0.540 0.520 0.540 0.490 0.550 38,280,000 19,328,800 0.5049 0.540 0.520 0.540 0.490 0.550 38,280,000 0.5049 10.20%
2016-12-29 0 0.490 0.480 0.490 0.480 0.490 45,881,800 22,401,428 0.4882 0.490 0.480 0.490 0.480 0.490 45,881,800 0.4882 0.00%
2016-12-28 0 0.490 0.485 0.490 0.480 0.500 42,590,000 20,861,600 0.4898 0.490 0.485 0.490 0.480 0.500 42,590,000 0.4898 0.00%
2016-12-23 0 0.490 0.480 0.490 0.480 0.495 2,420,030 1,175,964 0.4859 0.490 0.480 0.490 0.480 0.495 2,420,030 0.4859 0.00%
2016-12-22 0 0.490 0.485 0.490 0.480 0.500 5,470,000 2,675,950 0.4892 0.490 0.485 0.490 0.480 0.500 5,470,000 0.4892 0.00%
2016-12-21 0 0.490 0.485 0.490 0.485 0.495 23,650,070 11,573,882 0.4894 0.490 0.485 0.490 0.485 0.495 23,650,070 0.4894 -1.01%
2016-12-20 0 0.495 0.485 0.495 0.485 0.500 6,010,850 2,951,649 0.4911 0.495 0.485 0.495 0.485 0.500 6,010,850 0.4911 0.00%
2016-12-19 0 0.495 0.490 0.495 0.490 0.500 44,660,000 21,270,950 0.4763 0.495 0.490 0.495 0.490 0.500 44,660,000 0.4763 1.02%
2016-12-16 0 0.490 0.485 0.510 0.480 0.510 4,340,000 2,128,050 0.4903 0.490 0.485 0.510 0.480 0.510 4,340,000 0.4903 0.00%
2016-12-15 0 0.490 0.485 0.490 0.480 0.490 1,290,000 625,150 0.4846 0.490 0.485 0.490 0.480 0.490 1,290,000 0.4846 0.00%
2016-12-14 0 0.490 0.485 0.490 0.480 0.500 2,513,058 1,232,252 0.4903 0.490 0.485 0.490 0.480 0.500 2,513,058 0.4903 -1.01%
2016-12-13 0 0.495 0.490 0.495 0.490 0.500 3,130,150 1,549,471 0.4950 0.495 0.490 0.495 0.490 0.500 3,130,150 0.4950 0.00%
2016-12-12 0 0.495 0.490 0.495 0.490 0.510 4,400,000 2,189,850 0.4977 0.495 0.490 0.495 0.490 0.510 4,400,000 0.4977 0.00%
2016-12-09 0 0.495 0.485 0.495 0.490 0.495 41,920,000 20,336,550 0.4851 0.495 0.485 0.495 0.490 0.495 41,920,000 0.4851 1.02%
2016-12-08 0 0.490 0.485 0.490 0.485 0.490 50,960,000 24,716,150 0.4850 0.490 0.485 0.490 0.485 0.490 50,960,000 0.4850 1.03%
2016-12-07 0 0.485 0.480 0.485 0.485 0.500 30,910,000 14,997,450 0.4852 0.485 0.480 0.485 0.485 0.500 30,910,000 0.4852 -1.02%
2016-12-06 0 0.490 0.485 0.490 0.485 0.495 23,780,000 11,537,500 0.4852 0.490 0.485 0.490 0.485 0.495 23,780,000 0.4852 -1.01%
2016-12-05 0 0.495 0.480 0.495 0.480 0.495 5,750,000 2,783,250 0.4840 0.495 0.480 0.495 0.480 0.495 5,750,000 0.4840 3.13%
2016-12-02 0 0.480 0.475 0.485 0.475 0.490 2,840,500 1,371,980 0.4830 0.480 0.475 0.485 0.475 0.490 2,840,500 0.4830 -2.04%
2016-12-01 0 0.490 0.485 0.490 0.480 0.500 19,747,200 9,674,679 0.4899 0.490 0.485 0.490 0.480 0.500 19,747,200 0.4899 0.00%
2016-11-30 0 0.490 0.475 0.490 0.475 0.510 21,670,000 10,559,950 0.4873 0.490 0.475 0.490 0.475 0.510 21,670,000 0.4873 -3.92%
2016-11-29 0 0.510 0.500 0.510 0.490 0.510 4,410,000 2,196,250 0.4980 0.510 0.500 0.510 0.490 0.510 4,410,000 0.4980 3.03%
2016-11-28 0 0.495 0.485 0.495 0.480 0.495 1,730,000 841,950 0.4867 0.495 0.485 0.495 0.480 0.495 1,730,000 0.4867 1.02%
2016-11-25 0 0.490 0.480 0.490 0.485 0.495 2,101,180 1,025,704 0.4882 0.490 0.480 0.490 0.485 0.495 2,101,180 0.4882 -1.01%
2016-11-24 0 0.495 0.485 0.495 0.485 0.495 1,751,000 858,675 0.4904 0.495 0.485 0.495 0.485 0.495 1,751,000 0.4904 0.00%
2016-11-23 0 0.495 0.485 0.495 0.465 0.510 18,530,000 8,871,300 0.4788 0.495 0.485 0.495 0.465 0.510 18,530,000 0.4788 -2.94%
2016-11-22 0 0.510 0.500 0.510 0.500 0.520 3,410,000 1,721,500 0.5048 0.510 0.500 0.510 0.500 0.520 3,410,000 0.5048 2.00%
2016-11-21 0 0.500 0.490 0.500 0.490 0.510 1,520,000 752,450 0.4950 0.500 0.490 0.500 0.490 0.510 1,520,000 0.4950 -1.96%
2016-11-18 0 0.510 0.500 0.510 0.495 0.520 3,520,000 1,757,350 0.4992 0.510 0.500 0.510 0.495 0.520 3,520,000 0.4992 2.00%
2016-11-17 0 0.500 0.490 0.500 0.490 0.500 2,690,000 1,333,650 0.4958 0.500 0.490 0.500 0.490 0.500 2,690,000 0.4958 1.01%
2016-11-16 0 0.495 0.490 0.495 0.490 0.500 1,790,030 888,914 0.4966 0.495 0.490 0.495 0.490 0.500 1,790,030 0.4966 0.00%
2016-11-15 0 0.495 0.490 0.495 0.485 0.510 7,520,000 3,681,700 0.4896 0.495 0.490 0.495 0.485 0.510 7,520,000 0.4896 -2.94%
2016-11-14 0 0.510 0.500 0.510 0.500 0.510 90,000 45,300 0.5033 0.510 0.500 0.510 0.500 0.510 90,000 0.5033 0.00%
2016-11-11 0 0.510 0.500 0.510 0.500 0.510 1,500,000 763,700 0.5091 0.510 0.500 0.510 0.500 0.510 1,500,000 0.5091 -1.92%
2016-11-10 0 0.520 0.510 0.520 0.495 0.520 2,080,000 1,049,800 0.5047 0.520 0.510 0.520 0.495 0.520 2,080,000 0.5047 4.00%
2016-11-09 0 0.500 0.490 0.500 0.480 0.500 3,340,000 1,645,650 0.4927 0.500 0.490 0.500 0.480 0.500 3,340,000 0.4927 0.00%
2016-11-08 0 0.500 0.500 0.510 0.500 0.520 2,450,000 1,237,600 0.5051 0.500 0.500 0.510 0.500 0.520 2,450,000 0.5051 -3.85%
2016-11-07 0 0.520 0.510 0.520 0.510 0.520 2,710,000 1,392,500 0.5138 0.520 0.510 0.520 0.510 0.520 2,710,000 0.5138 1.96%
2016-11-04 0 0.510 0.510 0.520 0.510 0.530 3,510,000 1,796,300 0.5118 0.510 0.510 0.520 0.510 0.530 3,510,000 0.5118 -3.77%
2016-11-03 0 0.530 0.520 0.530 0.530 0.540 280,000 148,700 0.5311 0.530 0.520 0.530 0.530 0.540 280,000 0.5311 0.00%
2016-11-02 0 0.530 0.520 0.530 0.520 0.530 420,000 222,400 0.5295 0.530 0.520 0.530 0.520 0.530 420,000 0.5295 -1.85%
2016-11-01 0 0.540 0.520 0.540 0.510 0.540 2,850,000 1,494,300 0.5243 0.540 0.520 0.540 0.510 0.540 2,850,000 0.5243 3.85%
2016-10-31 0 0.520 0.510 0.520 0.510 0.530 1,012,000 518,080 0.5119 0.520 0.510 0.520 0.510 0.530 1,012,000 0.5119 -1.89%
2016-10-28 0 0.530 0.510 0.530 0.510 0.530 2,061,200 1,073,600 0.5209 0.530 0.510 0.530 0.510 0.530 2,061,200 0.5209 0.00%
2016-10-27 0 0.530 0.520 0.530 0.520 0.560 9,830,000 5,282,900 0.5374 0.530 0.520 0.530 0.520 0.560 9,830,000 0.5374 -1.85%
2016-10-26 0 0.540 0.540 0.550 0.530 0.560 6,310,190 3,463,896 0.5489 0.540 0.540 0.550 0.530 0.560 6,310,190 0.5489 -1.82%
2016-10-25 0 0.550 0.540 0.550 0.540 0.560 635,300 347,004 0.5462 0.550 0.540 0.550 0.540 0.560 635,300 0.5462 -1.79%
2016-10-24 0 0.560 0.550 0.560 0.550 0.560 370,000 206,200 0.5573 0.560 0.550 0.560 0.550 0.560 370,000 0.5573 0.00%
2016-10-20 0 0.560 0.550 0.560 0.550 0.570 2,270,000 1,264,500 0.5570 0.560 0.550 0.560 0.550 0.570 2,270,000 0.5570 0.00%
2016-10-19 0 0.560 0.560 0.570 0.550 0.570 4,730,000 2,642,500 0.5587 0.560 0.560 0.570 0.550 0.570 4,730,000 0.5587 0.00%
2016-10-18 0 0.560 0.550 0.560 0.540 0.560 2,980,000 1,642,400 0.5511 0.560 0.550 0.560 0.540 0.560 2,980,000 0.5511 1.82%
2016-10-17 0 0.550 0.540 0.550 0.540 0.550 1,367,600 744,100 0.5441 0.550 0.540 0.550 0.540 0.550 1,367,600 0.5441 0.00%
2016-10-14 0 0.550 0.540 0.550 0.530 0.550 2,470,000 1,336,000 0.5409 0.550 0.540 0.550 0.530 0.550 2,470,000 0.5409 0.00%
2016-10-13 0 0.550 0.530 0.550 0.530 0.550 2,810,000 1,513,400 0.5386 0.550 0.530 0.550 0.530 0.550 2,810,000 0.5386 0.00%
2016-10-12 0 0.550 0.540 0.550 0.530 0.550 1,890,000 1,025,800 0.5428 0.550 0.540 0.550 0.530 0.550 1,890,000 0.5428 0.00%
2016-10-11 0 0.550 0.530 0.550 0.520 0.550 1,786,150 956,075 0.5353 0.550 0.530 0.550 0.520 0.550 1,786,150 0.5353 0.00%
2016-10-07 0 0.550 0.530 0.550 0.520 0.560 81,892,000 44,987,720 0.5494 0.550 0.530 0.550 0.520 0.560 81,892,000 0.5494 -1.79%
2016-10-06 0 0.560 0.550 0.560 0.540 0.560 30,460,000 16,760,400 0.5502 0.560 0.550 0.560 0.540 0.560 30,460,000 0.5502 0.00%
2016-10-05 0 0.560 0.550 0.560 0.550 0.560 480,000 268,400 0.5592 0.560 0.550 0.560 0.550 0.560 480,000 0.5592 0.00%
2016-10-04 0 0.560 0.540 0.560 0.540 0.560 4,700,000 2,588,000 0.5506 0.560 0.540 0.560 0.540 0.560 4,700,000 0.5506 0.00%
2016-10-03 0 0.560 0.550 0.560 0.550 0.560 3,270,660 1,806,343 0.5523 0.560 0.550 0.560 0.550 0.560 3,270,660 0.5523 0.00%
2016-09-30 0 0.560 0.540 0.560 0.550 0.560 1,050,000 578,000 0.5505 0.560 0.540 0.560 0.550 0.560 1,050,000 0.5505 0.00%
2016-09-29 0 0.560 0.550 0.560 0.550 0.560 1,720,000 957,600 0.5567 0.560 0.550 0.560 0.550 0.560 1,720,000 0.5567 0.00%
2016-09-28 0 0.560 0.550 0.560 0.550 0.560 5,630,000 3,141,400 0.5580 0.560 0.550 0.560 0.550 0.560 5,630,000 0.5580 -1.75%
2016-09-27 0 0.570 0.550 0.570 0.550 0.570 1,820,000 1,020,400 0.5607 0.570 0.550 0.570 0.550 0.570 1,820,000 0.5607 0.00%
2016-09-26 0 0.570 0.550 0.570 0.550 0.570 18,035,040 10,005,570 0.5548 0.570 0.550 0.570 0.550 0.570 18,035,040 0.5548 0.00%
2016-09-23 0 0.570 0.560 0.570 0.560 0.570 1,600,000 902,600 0.5641 0.570 0.560 0.570 0.560 0.570 1,600,000 0.5641 0.00%
2016-09-22 0 0.570 0.560 0.570 0.550 0.570 5,480,000 3,075,900 0.5613 0.570 0.560 0.570 0.550 0.570 5,480,000 0.5613 0.00%
2016-09-21 0 0.570 0.560 0.570 0.560 0.580 5,690,000 3,234,000 0.5684 0.570 0.560 0.570 0.560 0.580 5,690,000 0.5684 -1.72%
2016-09-20 0 0.580 0.570 0.580 0.570 0.580 1,140,000 657,500 0.5768 0.580 0.570 0.580 0.570 0.580 1,140,000 0.5768 -1.69%
2016-09-19 0 0.590 0.580 0.590 0.570 0.600 5,760,000 3,377,900 0.5864 0.590 0.580 0.590 0.570 0.600 5,760,000 0.5864 0.00%
2016-09-15 0 0.590 0.580 0.590 0.560 0.600 86,360,000 50,370,300 0.5833 0.590 0.580 0.590 0.560 0.600 86,360,000 0.5833 3.51%
2016-09-14 0 0.570 0.570 0.580 0.560 0.580 8,840,050 5,076,126 0.5742 0.570 0.570 0.580 0.560 0.580 8,840,050 0.5742 -1.72%
2016-09-13 0 0.580 0.570 0.580 0.560 0.580 10,750,000 6,183,100 0.5752 0.580 0.570 0.580 0.560 0.580 10,750,000 0.5752 1.75%
2016-09-12 0 0.570 0.550 0.570 0.550 0.570 7,511,200 4,217,936 0.5616 0.570 0.550 0.570 0.550 0.570 7,511,200 0.5616 -1.72%
2016-09-09 0 0.580 0.570 0.580 0.540 0.580 16,195,000 9,121,800 0.5632 0.580 0.570 0.580 0.540 0.580 16,195,000 0.5632 0.00%
2016-09-08 0 0.580 0.560 0.580 0.560 0.580 6,950,000 3,976,250 0.5721 0.580 0.560 0.580 0.560 0.580 6,950,000 0.5721 -1.69%
2016-09-07 0 0.590 0.580 0.590 0.570 0.590 7,820,000 4,528,200 0.5791 0.590 0.580 0.590 0.570 0.590 7,820,000 0.5791 1.72%
2016-09-06 0 0.580 0.580 0.590 0.580 0.590 10,580,000 6,174,800 0.5836 0.580 0.580 0.590 0.580 0.590 10,580,000 0.5836 -1.69%
2016-09-05 0 0.590 0.580 0.590 0.580 0.590 11,800,000 6,887,500 0.5837 0.590 0.580 0.590 0.580 0.590 11,800,000 0.5837 0.00%
2016-09-02 0 0.590 0.570 0.580 0.570 0.590 16,331,850 9,535,217 0.5838 0.590 0.570 0.580 0.570 0.590 16,331,850 0.5838 0.00%
2016-09-01 0 0.590 0.580 0.590 0.570 0.590 18,830,000 10,873,900 0.5775 0.590 0.580 0.590 0.570 0.590 18,830,000 0.5775 1.72%
2016-08-31 0 0.580 0.560 0.580 0.550 0.590 4,917,000 2,789,440 0.5673 0.580 0.560 0.580 0.550 0.590 4,917,000 0.5673 0.00%
2016-08-30 0 0.580 0.560 0.580 0.540 0.600 13,590,340 7,891,924 0.5807 0.580 0.560 0.580 0.540 0.600 13,590,340 0.5807 1.75%
2016-08-29 0 0.570 0.560 0.570 0.540 0.580 9,450,627 5,332,134 0.5642 0.570 0.560 0.570 0.540 0.580 9,450,627 0.5642 1.79%
2016-08-26 0 0.560 0.550 0.560 0.495 0.570 32,765,000 17,531,800 0.5351 0.560 0.550 0.560 0.495 0.570 32,765,000 0.5351 13.13%
2016-08-25 0 0.495 0.485 0.495 0.485 0.495 4,922,100 2,417,437 0.4911 0.495 0.485 0.495 0.485 0.495 4,922,100 0.4911 0.00%
2016-08-24 0 0.495 0.485 0.495 0.480 0.495 7,768,000 3,801,400 0.4894 0.495 0.485 0.495 0.480 0.495 7,768,000 0.4894 0.00%
2016-08-23 0 0.495 0.485 0.495 0.480 0.495 13,261,000 6,456,520 0.4869 0.495 0.485 0.495 0.480 0.495 13,261,000 0.4869 0.00%
2016-08-22 0 0.495 0.485 0.495 0.485 0.495 6,835,000 3,347,690 0.4898 0.495 0.485 0.495 0.485 0.495 6,835,000 0.4898 0.00%
2016-08-19 0 0.495 0.490 0.495 0.485 0.495 6,830,000 3,369,400 0.4933 0.495 0.490 0.495 0.485 0.495 6,830,000 0.4933 -1.00%
2016-08-18 0 0.500 0.490 0.500 0.490 0.500 8,560,000 4,260,900 0.4978 0.500 0.490 0.500 0.490 0.500 8,560,000 0.4978 1.01%
2016-08-17 0 0.495 0.490 0.500 0.490 0.500 5,931,000 2,938,370 0.4954 0.495 0.490 0.500 0.490 0.500 5,931,000 0.4954 -1.00%
2016-08-16 0 0.500 0.490 0.500 0.490 0.500 9,700,000 4,777,250 0.4925 0.500 0.490 0.500 0.490 0.500 9,700,000 0.4925 0.00%
2016-08-15 0 0.500 0.495 0.500 0.485 0.500 4,770,500 2,359,240 0.4945 0.500 0.495 0.500 0.485 0.500 4,770,500 0.4945 0.00%
2016-08-12 0 0.500 0.495 0.500 0.485 0.510 9,370,110 4,626,301 0.4937 0.500 0.495 0.500 0.485 0.510 9,370,110 0.4937 -1.96%
2016-08-11 0 0.510 0.495 0.510 0.500 0.510 8,460,000 4,264,700 0.5041 0.510 0.495 0.510 0.500 0.510 8,460,000 0.5041 -1.92%
2016-08-10 0 0.520 0.500 0.520 0.510 0.520 7,000,000 3,574,100 0.5106 0.520 0.500 0.520 0.510 0.520 7,000,000 0.5106 0.00%
2016-08-09 0 0.520 0.500 0.520 0.500 0.520 7,275,000 3,711,300 0.5101 0.520 0.500 0.520 0.500 0.520 7,275,000 0.5101 0.00%
2016-08-08 0 0.520 0.500 0.510 0.495 0.520 10,340,000 5,200,200 0.5029 0.520 0.500 0.510 0.495 0.520 10,340,000 0.5029 1.96%
2016-08-05 0 0.510 0.500 0.510 0.500 0.520 6,263,000 3,151,340 0.5032 0.510 0.500 0.510 0.500 0.520 6,263,000 0.5032 -1.92%
2016-08-04 0 0.520 0.510 0.520 0.500 0.520 5,310,000 2,722,600 0.5127 0.520 0.510 0.520 0.500 0.520 5,310,000 0.5127 -1.89%
2016-08-03 0 0.530 0.510 0.530 0.510 0.530 11,235,000 5,797,125 0.5160 0.530 0.510 0.530 0.510 0.530 11,235,000 0.5160 0.00%
2016-08-01 0 0.530 0.520 0.530 0.510 0.530 4,610,750 2,401,060 0.5208 0.530 0.520 0.530 0.510 0.530 4,610,750 0.5208 1.92%
2016-07-29 0 0.520 0.510 0.520 0.510 0.530 15,070,000 7,787,600 0.5168 0.520 0.510 0.520 0.510 0.530 15,070,000 0.5168 -3.70%
2016-07-28 0 0.540 0.520 0.540 0.500 0.540 16,780,000 8,709,700 0.5191 0.540 0.520 0.540 0.500 0.540 16,780,000 0.5191 3.85%
2016-07-27 0 0.520 0.510 0.520 0.510 0.520 26,391,200 13,465,176 0.5102 0.520 0.510 0.520 0.510 0.520 26,391,200 0.5102 0.00%
2016-07-26 0 0.520 0.510 0.520 0.495 0.520 10,922,000 5,463,660 0.5002 0.520 0.510 0.520 0.495 0.520 10,922,000 0.5002 4.00%
2016-07-25 0 0.500 0.495 0.500 0.495 0.510 7,680,000 3,837,000 0.4996 0.500 0.495 0.500 0.495 0.510 7,680,000 0.4996 -1.96%
2016-07-22 0 0.510 0.500 0.510 0.495 0.510 9,620,000 4,815,300 0.5006 0.510 0.500 0.510 0.495 0.510 9,620,000 0.5006 -1.92%
2016-07-21 0 0.520 0.510 0.520 0.495 0.520 28,285,400 14,158,367 0.5006 0.520 0.510 0.520 0.495 0.520 28,285,400 0.5006 1.96%
2016-07-20 0 0.510 0.495 0.510 0.490 0.510 8,060,000 3,992,100 0.4953 0.510 0.495 0.510 0.490 0.510 8,060,000 0.4953 2.00%
2016-07-19 0 0.500 0.490 0.500 0.495 0.510 6,011,000 2,992,680 0.4979 0.500 0.490 0.500 0.495 0.510 6,011,000 0.4979 0.00%
2016-07-18 0 0.500 0.495 0.500 0.495 0.500 63,340,000 30,827,350 0.4867 0.500 0.495 0.500 0.495 0.500 63,340,000 0.4867 -1.96%
2016-07-15 0 0.510 0.500 0.510 0.490 0.520 12,166,360 6,160,334 0.5063 0.510 0.500 0.510 0.490 0.520 12,166,360 0.5063 -1.92%
2016-07-14 0 0.520 0.510 0.520 0.510 0.530 8,780,000 4,559,700 0.5193 0.520 0.510 0.520 0.510 0.530 8,780,000 0.5193 -1.89%
2016-07-13 0 0.530 0.510 0.530 0.500 0.530 9,940,120 5,133,958 0.5165 0.530 0.510 0.530 0.500 0.530 9,940,120 0.5165 6.00%
2016-07-12 0 0.500 0.500 0.510 0.500 0.520 1,400,000 701,800 0.5013 0.500 0.500 0.510 0.500 0.520 1,400,000 0.5013 -3.85%
2016-07-11 0 0.520 0.500 0.520 0.500 0.520 1,263,770 643,809 0.5094 0.520 0.500 0.520 0.500 0.520 1,263,770 0.5094 1.96%
2016-07-08 0 0.510 0.500 0.510 0.455 0.510 7,160,000 3,506,050 0.4897 0.510 0.500 0.510 0.455 0.510 7,160,000 0.4897 0.00%
2016-07-07 0 0.510 0.495 0.510 0.490 0.520 6,290,000 3,146,700 0.5003 0.510 0.495 0.510 0.490 0.520 6,290,000 0.5003 -1.92%
2016-07-06 0 0.520 0.510 0.520 0.495 0.520 2,680,000 1,357,850 0.5067 0.520 0.510 0.520 0.495 0.520 2,680,000 0.5067 1.96%
2016-07-05 0 0.510 0.500 0.510 0.500 0.510 1,980,000 992,700 0.5014 0.510 0.500 0.510 0.500 0.510 1,980,000 0.5014 -1.92%
2016-07-04 0 0.520 0.510 0.520 0.510 0.530 1,610,500 823,945 0.5116 0.520 0.510 0.520 0.510 0.530 1,610,500 0.5116 -1.89%
2016-06-30 0 0.530 0.520 0.530 0.500 0.530 3,070,000 1,581,400 0.5151 0.530 0.520 0.530 0.500 0.530 3,070,000 0.5151 3.92%
2016-06-29 0 0.510 0.500 0.510 0.495 0.510 3,760,050 1,882,224 0.5006 0.510 0.500 0.510 0.495 0.510 3,760,050 0.5006 0.00%
2016-06-28 0 0.510 0.500 0.510 0.495 0.510 2,570,200 1,286,647 0.5006 0.510 0.500 0.510 0.495 0.510 2,570,200 0.5006 0.00%
2016-06-27 0 0.510 0.500 0.510 0.500 0.520 6,060,000 3,036,700 0.5011 0.510 0.500 0.510 0.500 0.520 6,060,000 0.5011 -1.92%
2016-06-24 0 0.520 0.510 0.520 0.495 0.540 12,730,000 6,448,150 0.5065 0.520 0.510 0.520 0.495 0.540 12,730,000 0.5065 -3.70%
2016-06-23 0 0.540 0.530 0.540 0.520 0.540 5,480,000 2,904,300 0.5300 0.540 0.530 0.540 0.520 0.540 5,480,000 0.5300 3.85%
2016-06-22 0 0.520 0.520 0.530 0.510 0.530 1,880,000 978,200 0.5203 0.520 0.520 0.530 0.510 0.530 1,880,000 0.5203 -1.89%
2016-06-21 0 0.530 0.520 0.530 0.520 0.530 2,026,150 1,055,367 0.5209 0.530 0.520 0.530 0.520 0.530 2,026,150 0.5209 0.00%
2016-06-20 0 0.530 0.530 0.540 0.520 0.540 4,560,000 2,417,600 0.5302 0.530 0.530 0.540 0.520 0.540 4,560,000 0.5302 -1.85%
2016-06-17 0 0.540 0.530 0.540 0.520 0.540 7,170,000 3,823,900 0.5333 0.540 0.530 0.540 0.520 0.540 7,170,000 0.5333 1.89%
2016-06-16 0 0.530 0.510 0.520 0.510 0.540 4,730,000 2,471,300 0.5225 0.530 0.510 0.520 0.510 0.540 4,730,000 0.5225 -1.85%
2016-06-15 0 0.540 0.530 0.540 0.520 0.550 5,662,200 3,031,800 0.5354 0.540 0.530 0.540 0.520 0.550 5,662,200 0.5354 1.89%
2016-06-14 0 0.530 0.530 0.540 0.520 0.540 2,660,040 1,416,120 0.5324 0.530 0.530 0.540 0.520 0.540 2,660,040 0.5324 -1.85%
2016-06-13 0 0.540 0.520 0.540 0.510 0.540 5,661,000 2,961,300 0.5231 0.540 0.520 0.540 0.510 0.540 5,661,000 0.5231 0.00%
2016-06-10 0 0.540 0.530 0.540 0.520 0.540 3,820,000 2,015,700 0.5277 0.540 0.530 0.540 0.520 0.540 3,820,000 0.5277 -1.82%
2016-06-08 0 0.550 0.540 0.550 0.530 0.560 14,570,000 7,875,900 0.5406 0.550 0.540 0.550 0.530 0.560 14,570,000 0.5406 3.77%
2016-06-07 0 0.530 0.520 0.530 0.500 0.530 75,770,370 37,928,177 0.5006 0.530 0.520 0.530 0.500 0.530 75,770,370 0.5006 3.92%
2016-06-06 0 0.510 0.500 0.510 0.500 0.520 4,280,000 2,159,700 0.5046 0.510 0.500 0.510 0.500 0.520 4,280,000 0.5046 2.00%
2016-06-03 0 0.500 0.500 0.510 0.500 0.510 697,852 351,904 0.5043 0.500 0.500 0.510 0.500 0.510 697,852 0.5043 0.00%
2016-06-02 0 0.500 0.500 0.510 0.500 0.510 3,591,500 1,807,825 0.5034 0.500 0.500 0.510 0.500 0.510 3,591,500 0.5034 -1.96%
2016-06-01 0 0.510 0.500 0.510 0.500 0.520 7,280,000 3,778,163 0.5190 0.510 0.500 0.510 0.500 0.520 7,280,000 0.5190 -3.77%
2016-05-31 0 0.530 0.510 0.530 0.510 0.550 40,272,780 21,259,240 0.5279 0.530 0.510 0.530 0.510 0.550 40,272,780 0.5279 0.00%
2016-05-30 0 0.530 0.520 0.530 0.520 0.540 1,381,000 726,100 0.5258 0.530 0.520 0.530 0.520 0.540 1,381,000 0.5258 -1.85%
2016-05-27 0 0.540 0.530 0.540 0.520 0.540 2,280,000 1,207,400 0.5296 0.540 0.530 0.540 0.520 0.540 2,280,000 0.5296 1.89%
2016-05-26 0 0.530 0.520 0.530 0.520 0.530 1,970,000 1,036,100 0.5259 0.530 0.520 0.530 0.520 0.530 1,970,000 0.5259 0.00%
2016-05-25 0 0.530 0.520 0.530 0.520 0.530 42,907,410 21,531,245 0.5018 0.530 0.520 0.530 0.520 0.530 42,907,410 0.5018 0.00%
2016-05-24 0 0.530 0.520 0.530 0.520 0.540 47,900,000 24,937,200 0.5206 0.530 0.520 0.530 0.520 0.540 47,900,000 0.5206 -1.85%
2016-05-23 0 0.540 0.530 0.540 0.530 0.540 1,023,250 549,725 0.5372 0.540 0.530 0.540 0.530 0.540 1,023,250 0.5372 0.00%
2016-05-20 0 0.540 0.520 0.540 0.520 0.540 52,010,000 27,063,200 0.5203 0.540 0.520 0.540 0.520 0.540 52,010,000 0.5203 0.00%
2016-05-19 0 0.540 0.520 0.540 0.520 0.540 3,220,000 1,712,700 0.5319 0.540 0.520 0.540 0.520 0.540 3,220,000 0.5319 0.00%
2016-05-18 0 0.540 0.520 0.540 0.520 0.540 2,130,000 1,122,700 0.5271 0.540 0.520 0.540 0.520 0.540 2,130,000 0.5271 0.00%
2016-05-17 0 0.540 0.530 0.540 0.520 0.550 5,790,000 3,097,000 0.5349 0.540 0.530 0.540 0.520 0.550 5,790,000 0.5349 -1.82%
2016-05-16 0 0.550 0.540 0.550 0.530 0.570 4,035,000 2,220,300 0.5503 0.550 0.540 0.550 0.530 0.570 4,035,000 0.5503 -3.51%
2016-05-13 0 0.570 0.570 0.580 0.540 0.580 9,170,000 5,071,200 0.5530 0.570 0.570 0.580 0.540 0.580 9,170,000 0.5530 3.64%
2016-05-12 0 0.550 0.530 0.550 0.530 0.550 5,510,000 2,983,300 0.5414 0.550 0.530 0.550 0.530 0.550 5,510,000 0.5414 0.00%
2016-05-11 0 0.550 0.530 0.550 0.530 0.550 4,320,400 2,337,008 0.5409 0.550 0.530 0.550 0.530 0.550 4,320,400 0.5409 0.00%
2016-05-10 0 0.550 0.530 0.550 0.520 0.550 7,700,000 4,143,700 0.5381 0.550 0.530 0.550 0.520 0.550 7,700,000 0.5381 1.85%
2016-05-09 0 0.540 0.530 0.540 0.520 0.550 4,400,330 2,359,465 0.5362 0.540 0.530 0.540 0.520 0.550 4,400,330 0.5362 0.00%
2016-05-06 0 0.540 0.530 0.540 0.520 0.540 3,500,220 1,863,357 0.5324 0.540 0.530 0.540 0.520 0.540 3,500,220 0.5324 0.00%
2016-05-05 0 0.540 0.530 0.540 0.510 0.540 5,840,000 3,081,000 0.5276 0.540 0.530 0.540 0.510 0.540 5,840,000 0.5276 3.85%
2016-05-04 0 0.520 0.510 0.520 0.510 0.520 2,390,000 1,236,550 0.5174 0.520 0.510 0.520 0.510 0.520 2,390,000 0.5174 0.00%
2016-05-03 0 0.520 0.510 0.520 0.510 0.520 3,530,000 1,819,300 0.5154 0.520 0.510 0.520 0.510 0.520 3,530,000 0.5154 0.00%
2016-04-29 0 0.520 0.510 0.520 0.500 0.520 2,082,000 1,063,610 0.5109 0.520 0.510 0.520 0.500 0.520 2,082,000 0.5109 0.00%
2016-04-28 0 0.520 0.500 0.520 0.500 0.530 10,300,000 5,274,600 0.5121 0.520 0.500 0.520 0.500 0.530 10,300,000 0.5121 1.96%
2016-04-27 0 0.510 0.500 0.510 0.495 0.520 11,170,000 5,595,500 0.5009 0.510 0.500 0.510 0.495 0.520 11,170,000 0.5009 -1.92%
2016-04-26 0 0.520 0.510 0.520 0.500 0.520 13,520,000 6,859,300 0.5073 0.520 0.510 0.520 0.500 0.520 13,520,000 0.5073 0.00%
2016-04-25 0 0.520 0.510 0.520 0.500 0.540 29,250,000 15,052,500 0.5146 0.520 0.510 0.520 0.500 0.540 29,250,000 0.5146 -5.45%
2016-04-22 0 0.550 0.540 0.550 0.530 0.550 5,590,000 3,022,550 0.5407 0.550 0.540 0.550 0.530 0.550 5,590,000 0.5407 0.00%
2016-04-21 0 0.550 0.540 0.550 0.510 0.560 15,144,000 8,161,860 0.5390 0.550 0.540 0.550 0.510 0.560 15,144,000 0.5390 3.77%
2016-04-20 0 0.530 0.510 0.530 0.510 0.530 5,671,500 2,950,847 0.5203 0.530 0.510 0.530 0.510 0.530 5,671,500 0.5203 0.00%
2016-04-19 0 0.530 0.520 0.530 0.510 0.540 3,300,000 1,733,900 0.5254 0.530 0.520 0.530 0.510 0.540 3,300,000 0.5254 1.92%
2016-04-18 0 0.520 0.510 0.520 0.510 0.530 4,960,000 2,567,500 0.5176 0.520 0.510 0.520 0.510 0.530 4,960,000 0.5176 -3.70%
2016-04-15 0 0.540 0.530 0.540 0.530 0.540 2,910,420 1,543,421 0.5303 0.540 0.530 0.540 0.530 0.540 2,910,420 0.5303 1.89%
2016-04-14 0 0.530 0.530 0.540 0.530 0.550 2,820,000 1,513,100 0.5366 0.530 0.530 0.540 0.530 0.550 2,820,000 0.5366 -3.64%
2016-04-13 0 0.550 0.540 0.550 0.530 0.560 5,195,000 2,807,150 0.5404 0.550 0.540 0.550 0.530 0.560 5,195,000 0.5404 0.00%
2016-04-12 0 0.550 0.540 0.550 0.530 0.550 4,655,000 2,526,350 0.5427 0.550 0.540 0.550 0.530 0.550 4,655,000 0.5427 0.00%
2016-04-11 0 0.550 0.530 0.550 0.530 0.550 7,150,000 3,857,200 0.5395 0.550 0.530 0.550 0.530 0.550 7,150,000 0.5395 -1.79%
2016-04-08 0 0.560 0.550 0.560 0.550 0.560 2,410,000 1,330,200 0.5520 0.560 0.550 0.560 0.550 0.560 2,410,000 0.5520 0.00%
2016-04-07 0 0.560 0.550 0.560 0.540 0.570 6,330,000 3,504,700 0.5537 0.560 0.550 0.560 0.540 0.570 6,330,000 0.5537 -1.75%
2016-04-06 0 0.570 0.560 0.570 0.550 0.570 4,550,000 2,554,000 0.5613 0.570 0.560 0.570 0.550 0.570 4,550,000 0.5613 0.00%
2016-04-05 0 0.570 0.560 0.570 0.550 0.580 2,170,000 1,220,100 0.5623 0.570 0.560 0.570 0.550 0.580 2,170,000 0.5623 -1.72%
2016-04-01 0 0.580 0.580 0.590 0.560 0.600 21,343,000 12,455,050 0.5836 0.580 0.580 0.590 0.560 0.600 21,343,000 0.5836 1.75%
2016-03-31 0 0.570 0.550 0.570 0.550 0.570 3,020,000 1,687,200 0.5587 0.570 0.550 0.570 0.550 0.570 3,020,000 0.5587 1.79%
2016-03-30 0 0.560 0.550 0.560 0.550 0.570 4,760,000 2,644,500 0.5556 0.560 0.550 0.560 0.550 0.570 4,760,000 0.5556 0.00%
2016-03-29 0 0.560 0.550 0.560 0.550 0.570 4,300,320 2,381,966 0.5539 0.560 0.550 0.560 0.550 0.570 4,300,320 0.5539 0.00%
2016-03-24 0 0.560 0.540 0.560 0.540 0.560 8,700,000 4,801,600 0.5519 0.560 0.540 0.560 0.540 0.560 8,700,000 0.5519 -1.75%
2016-03-23 0 0.570 0.560 0.570 0.550 0.580 10,040,000 5,658,200 0.5636 0.570 0.560 0.570 0.550 0.580 10,040,000 0.5636 -1.72%
2016-03-22 0 0.580 0.570 0.580 0.570 0.600 11,520,000 6,784,500 0.5889 0.580 0.570 0.580 0.570 0.600 11,520,000 0.5889 0.00%
2016-03-21 0 0.580 0.570 0.580 0.540 0.600 36,170,000 20,980,500 0.5801 0.580 0.570 0.580 0.540 0.600 36,170,000 0.5801 1.75%
2016-03-18 0 0.570 0.550 0.570 0.540 0.570 7,150,000 3,980,600 0.5567 0.570 0.550 0.570 0.540 0.570 7,150,000 0.5567 0.00%
2016-03-17 0 0.570 0.550 0.570 0.550 0.580 14,390,200 8,089,302 0.5621 0.570 0.550 0.570 0.550 0.580 14,390,200 0.5621 1.79%
2016-03-16 0 0.560 0.540 0.550 0.540 0.570 12,160,000 6,901,800 0.5676 0.560 0.540 0.550 0.540 0.570 12,160,000 0.5676 -1.75%
2016-03-15 0 0.570 0.550 0.570 0.550 0.580 2,023,930 1,141,104 0.5638 0.570 0.550 0.570 0.550 0.580 2,023,930 0.5638 -1.72%
2016-03-14 0 0.580 0.560 0.580 0.540 0.580 14,420,000 8,122,500 0.5633 0.580 0.560 0.580 0.540 0.580 14,420,000 0.5633 3.57%
2016-03-11 0 0.560 0.540 0.560 0.510 0.560 13,420,000 7,221,600 0.5381 0.560 0.540 0.560 0.510 0.560 13,420,000 0.5381 3.70%
2016-03-10 0 0.540 0.520 0.540 0.520 0.550 5,520,250 2,973,025 0.5386 0.540 0.520 0.540 0.520 0.550 5,520,250 0.5386 0.00%
2016-03-09 0 0.540 0.530 0.540 0.510 0.540 6,540,260 3,428,528 0.5242 0.540 0.530 0.540 0.510 0.540 6,540,260 0.5242 0.00%
2016-03-08 0 0.540 0.520 0.540 0.520 0.550 3,640,000 1,936,200 0.5319 0.540 0.520 0.540 0.520 0.550 3,640,000 0.5319 -1.82%
2016-03-07 0 0.550 0.530 0.550 0.530 0.560 4,530,000 2,454,050 0.5417 0.550 0.530 0.550 0.530 0.560 4,530,000 0.5417 -1.79%
2016-03-04 0 0.560 0.540 0.560 0.540 0.560 5,880,000 3,221,500 0.5479 0.560 0.540 0.560 0.540 0.560 5,880,000 0.5479 0.00%
2016-03-03 0 0.560 0.540 0.560 0.540 0.560 2,610,000 1,435,200 0.5499 0.560 0.540 0.560 0.540 0.560 2,610,000 0.5499 0.00%
2016-03-02 0 0.560 0.550 0.560 0.550 0.580 4,262,000 2,403,560 0.5640 0.560 0.550 0.560 0.550 0.580 4,262,000 0.5640 0.00%
2016-03-01 0 0.560 0.550 0.560 0.550 0.560 3,340,500 1,853,699 0.5549 0.560 0.550 0.560 0.550 0.560 3,340,500 0.5549 0.00%
2016-02-29 0 0.560 0.540 0.560 0.540 0.570 2,564,720 1,427,554 0.5566 0.560 0.540 0.560 0.540 0.570 2,564,720 0.5566 1.82%
2016-02-26 0 0.550 0.540 0.550 0.530 0.560 3,400,800 1,858,000 0.5463 0.550 0.540 0.550 0.530 0.560 3,400,800 0.5463 1.85%
2016-02-25 0 0.540 0.530 0.540 0.530 0.560 10,146,000 5,511,900 0.5433 0.540 0.530 0.540 0.530 0.560 10,146,000 0.5433 -3.57%
2016-02-24 0 0.560 0.550 0.560 0.540 0.560 53,233,960 28,289,661 0.5314 0.560 0.550 0.560 0.540 0.560 53,233,960 0.5314 0.00%
2016-02-23 0 0.560 0.550 0.560 0.550 0.580 8,760,000 4,946,300 0.5646 0.560 0.550 0.560 0.550 0.580 8,760,000 0.5646 1.82%
2016-02-22 0 0.550 0.540 0.550 0.530 0.560 8,280,000 4,520,900 0.5460 0.550 0.540 0.550 0.530 0.560 8,280,000 0.5460 0.00%
2016-02-19 0 0.550 0.540 0.550 0.530 0.560 6,190,000 3,364,000 0.5435 0.550 0.540 0.550 0.530 0.560 6,190,000 0.5435 1.85%
2016-02-18 0 0.540 0.520 0.540 0.495 0.550 12,009,000 6,169,335 0.5137 0.540 0.520 0.540 0.495 0.550 12,009,000 0.5137 9.09%
2016-02-17 0 0.495 0.480 0.490 0.480 0.500 8,280,000 4,051,000 0.4893 0.495 0.480 0.490 0.480 0.500 8,280,000 0.4893 -1.00%
2016-02-16 0 0.500 0.490 0.500 0.485 0.510 7,360,380 3,633,325 0.4936 0.500 0.490 0.500 0.485 0.510 7,360,380 0.4936 2.04%
2016-02-15 0 0.490 0.480 0.490 0.480 0.495 8,250,000 4,014,600 0.4866 0.490 0.480 0.490 0.480 0.495 8,250,000 0.4866 1.03%
2016-02-12 0 0.485 0.470 0.485 0.470 0.485 7,510,000 3,567,850 0.4751 0.485 0.470 0.485 0.470 0.485 7,510,000 0.4751 0.00%
2016-02-11 0 0.485 0.475 0.485 0.470 0.485 5,270,000 2,532,300 0.4805 0.485 0.475 0.485 0.470 0.485 5,270,000 0.4805 -2.02%
2016-02-05 0 0.495 0.490 0.495 0.485 0.520 8,210,000 4,075,050 0.4964 0.495 0.490 0.495 0.485 0.520 8,210,000 0.4964 2.06%
2016-02-04 0 0.485 0.480 0.485 0.480 0.490 33,181,800 16,090,946 0.4849 0.485 0.480 0.485 0.480 0.490 33,181,800 0.4849 0.00%
2016-02-03 0 0.485 0.475 0.485 0.470 0.485 8,380,020 4,002,759 0.4777 0.485 0.475 0.485 0.470 0.485 8,380,020 0.4777 -1.02%
2016-02-02 0 0.490 0.480 0.490 0.480 0.490 8,430,150 4,074,119 0.4833 0.490 0.480 0.490 0.480 0.490 8,430,150 0.4833 1.03%
2016-02-01 0 0.485 0.475 0.485 0.475 0.490 8,660,000 4,178,400 0.4825 0.485 0.475 0.485 0.475 0.490 8,660,000 0.4825 -1.02%
2016-01-29 0 0.490 0.490 0.495 0.465 0.500 9,240,500 4,387,735 0.4748 0.490 0.490 0.495 0.465 0.500 9,240,500 0.4748 3.16%
2016-01-28 0 0.475 0.465 0.475 0.460 0.475 8,740,050 4,082,422 0.4671 0.475 0.465 0.475 0.460 0.475 8,740,050 0.4671 -1.04%
2016-01-27 0 0.480 0.465 0.480 0.465 0.480 8,850,000 4,178,050 0.4721 0.480 0.465 0.480 0.465 0.480 8,850,000 0.4721 0.00%
2016-01-26 0 0.480 0.465 0.480 0.465 0.490 7,740,250 3,720,065 0.4806 0.480 0.465 0.480 0.465 0.490 7,740,250 0.4806 -3.03%
2016-01-25 0 0.495 0.490 0.495 0.465 0.500 8,770,000 4,278,450 0.4879 0.495 0.490 0.495 0.465 0.500 8,770,000 0.4879 2.06%
2016-01-22 0 0.485 0.480 0.485 0.470 0.490 6,760,000 3,244,200 0.4799 0.485 0.480 0.485 0.470 0.490 6,760,000 0.4799 3.19%
2016-01-21 0 0.470 0.465 0.470 0.470 0.500 10,180,000 4,942,400 0.4855 0.470 0.465 0.470 0.470 0.500 10,180,000 0.4855 -4.08%
2016-01-20 0 0.490 0.480 0.490 0.470 0.495 10,400,000 5,036,950 0.4843 0.490 0.480 0.490 0.470 0.495 10,400,000 0.4843 -3.92%
2016-01-19 0 0.510 0.500 0.510 0.460 0.520 14,250,100 6,966,345 0.4889 0.510 0.500 0.510 0.460 0.520 14,250,100 0.4889 10.87%
2016-01-18 0 0.460 0.455 0.460 0.440 0.460 7,510,020 3,367,358 0.4484 0.460 0.455 0.460 0.440 0.460 7,510,020 0.4484 -1.08%
2016-01-15 0 0.465 0.455 0.465 0.460 0.480 9,220,000 4,313,600 0.4679 0.465 0.455 0.465 0.460 0.480 9,220,000 0.4679 -3.12%
2016-01-14 0 0.480 0.470 0.485 0.450 0.480 11,560,000 5,384,700 0.4658 0.480 0.470 0.485 0.450 0.480 11,560,000 0.4658 0.00%
2016-01-13 0 0.480 0.470 0.480 0.470 0.495 9,450,000 4,542,700 0.4807 0.480 0.470 0.480 0.470 0.495 9,450,000 0.4807 1.05%
2016-01-12 0 0.475 0.460 0.475 0.460 0.485 9,568,000 4,468,260 0.4670 0.475 0.460 0.475 0.460 0.485 9,568,000 0.4670 0.00%
2016-01-11 0 0.475 0.460 0.475 0.450 0.495 12,020,000 5,604,850 0.4663 0.475 0.460 0.475 0.450 0.495 12,020,000 0.4663 -4.04%
2016-01-08 0 0.495 0.485 0.495 0.470 0.530 19,780,400 9,712,638 0.4910 0.495 0.485 0.495 0.470 0.530 19,780,400 0.4910 -2.94%
2016-01-07 0 0.510 0.495 0.500 0.495 0.540 12,250,000 6,273,000 0.5121 0.510 0.495 0.500 0.495 0.540 12,250,000 0.5121 -7.27%
2016-01-06 0 0.550 0.540 0.550 0.530 0.560 5,550,000 3,020,900 0.5443 0.550 0.540 0.550 0.530 0.560 5,550,000 0.5443 0.00%
2016-01-05 0 0.550 0.540 0.550 0.530 0.560 2,130,000 1,156,800 0.5431 0.550 0.540 0.550 0.530 0.560 2,130,000 0.5431 -1.79%
2016-01-04 0 0.560 0.550 0.570 0.540 0.580 12,428,000 6,976,380 0.5613 0.560 0.550 0.570 0.540 0.580 12,428,000 0.5613 -1.75%
2015-12-31 0 0.570 0.550 0.570 0.540 0.570 2,650,000 1,471,200 0.5552 0.570 0.550 0.570 0.540 0.570 2,650,000 0.5552 1.79%
2015-12-30 0 0.560 0.550 0.560 0.550 0.580 9,100,000 5,025,300 0.5522 0.560 0.550 0.560 0.550 0.580 9,100,000 0.5522 -1.75%
2015-12-29 0 0.570 0.540 0.570 0.530 0.570 11,560,000 6,413,900 0.5548 0.570 0.540 0.570 0.530 0.570 11,560,000 0.5548 -1.72%
2015-12-28 0 0.580 0.570 0.580 0.570 0.590 8,142,620 4,708,314 0.5782 0.580 0.570 0.580 0.570 0.590 8,142,620 0.5782 -1.69%
2015-12-24 0 0.590 0.580 0.590 0.580 0.600 6,610,000 3,876,900 0.5865 0.590 0.580 0.590 0.580 0.600 6,610,000 0.5865 -1.67%
2015-12-23 0 0.600 0.590 0.600 0.580 0.630 13,840,980 8,360,558 0.6040 0.600 0.590 0.600 0.580 0.630 13,840,980 0.6040 1.69%
2015-12-22 0 0.590 0.570 0.590 0.570 0.590 9,290,000 5,388,200 0.5800 0.590 0.570 0.590 0.570 0.590 9,290,000 0.5800 0.00%
2015-12-21 0 0.590 0.580 0.590 0.580 0.590 5,760,000 3,368,400 0.5848 0.590 0.580 0.590 0.580 0.590 5,760,000 0.5848 0.00%
2015-12-18 0 0.590 0.580 0.590 0.570 0.590 26,820,700 15,634,678 0.5829 0.590 0.580 0.590 0.570 0.590 26,820,700 0.5829 0.00%
2015-12-17 0 0.590 0.580 0.590 0.570 0.610 11,900,750 7,065,005 0.5937 0.590 0.580 0.590 0.570 0.610 11,900,750 0.5937 0.00%
2015-12-16 0 0.590 0.570 0.590 0.560 0.590 5,145,000 2,977,400 0.5787 0.590 0.570 0.590 0.560 0.590 5,145,000 0.5787 7.27%
2015-12-15 0 0.550 0.540 0.550 0.530 0.560 11,850,250 6,496,125 0.5482 0.550 0.540 0.550 0.530 0.560 11,850,250 0.5482 0.00%
2015-12-14 0 0.550 0.530 0.550 0.530 0.560 11,180,800 6,046,400 0.5408 0.550 0.530 0.550 0.530 0.560 11,180,800 0.5408 -3.51%
2015-12-11 0 0.570 0.550 0.570 0.560 0.580 11,671,280 6,638,275 0.5688 0.570 0.550 0.570 0.560 0.580 11,671,280 0.5688 -1.72%
2015-12-10 0 0.580 0.560 0.580 0.550 0.580 12,330,000 6,902,800 0.5598 0.580 0.560 0.580 0.550 0.580 12,330,000 0.5598 3.57%
2015-12-09 0 0.560 0.550 0.560 0.550 0.580 10,140,000 5,724,500 0.5645 0.560 0.550 0.560 0.550 0.580 10,140,000 0.5645 -5.08%
2015-12-08 0 0.590 0.580 0.590 0.580 0.600 9,171,000 5,413,330 0.5903 0.590 0.580 0.590 0.580 0.600 9,171,000 0.5903 0.00%
2015-12-07 0 0.590 0.580 0.590 0.530 0.610 19,180,000 11,112,300 0.5794 0.590 0.580 0.590 0.530 0.610 19,180,000 0.5794 9.26%
2015-12-04 0 0.540 0.530 0.540 0.530 0.540 3,490,000 1,867,100 0.5350 0.540 0.530 0.540 0.530 0.540 3,490,000 0.5350 -1.82%
2015-12-03 0 0.550 0.540 0.550 0.530 0.550 13,430,000 7,304,700 0.5439 0.550 0.540 0.550 0.530 0.550 13,430,000 0.5439 0.00%
2015-12-02 0 0.550 0.550 0.560 0.550 0.570 6,760,000 3,749,800 0.5547 0.550 0.550 0.560 0.550 0.570 6,760,000 0.5547 -3.51%
2015-12-01 0 0.570 0.560 0.570 0.560 0.570 1,860,000 1,048,700 0.5638 0.570 0.560 0.570 0.560 0.570 1,860,000 0.5638 0.00%
2015-11-30 0 0.570 0.550 0.570 0.550 0.570 8,823,050 4,980,517 0.5645 0.570 0.550 0.570 0.550 0.570 8,823,050 0.5645 0.00%
2015-11-27 0 0.570 0.560 0.570 0.560 0.570 9,586,000 5,453,550 0.5689 0.570 0.560 0.570 0.560 0.570 9,586,000 0.5689 0.00%
2015-11-26 0 0.570 0.560 0.570 0.560 0.580 10,960,000 6,306,400 0.5754 0.570 0.560 0.570 0.560 0.580 10,960,000 0.5754 0.00%
2015-11-25 0 0.570 0.560 0.570 0.560 0.570 8,960,000 5,101,500 0.5694 0.570 0.560 0.570 0.560 0.570 8,960,000 0.5694 0.00%
2015-11-24 0 0.570 0.560 0.570 0.560 0.580 9,361,070 5,326,927 0.5691 0.570 0.560 0.570 0.560 0.580 9,361,070 0.5691 0.00%
2015-11-23 0 0.570 0.560 0.570 0.560 0.570 7,050,000 4,016,500 0.5697 0.570 0.560 0.570 0.560 0.570 7,050,000 0.5697 0.00%
2015-11-20 0 0.570 0.560 0.570 0.550 0.570 17,170,220 9,609,112 0.5596 0.570 0.560 0.570 0.550 0.570 17,170,220 0.5596 -1.72%
2015-11-19 0 0.580 0.570 0.580 0.560 0.620 36,220,000 21,235,200 0.5863 0.580 0.570 0.580 0.560 0.620 36,220,000 0.5863 1.75%
2015-11-18 0 0.570 0.570 0.580 0.560 0.600 18,206,000 10,588,240 0.5816 0.570 0.570 0.580 0.560 0.600 18,206,000 0.5816 0.00%
2015-11-17 0 0.570 0.560 0.570 0.530 0.590 50,866,200 28,940,067 0.5689 0.570 0.560 0.570 0.530 0.590 50,866,200 0.5689 9.62%
2015-11-16 0 0.520 0.510 0.520 0.465 0.530 42,770,000 21,553,900 0.5039 0.520 0.510 0.520 0.465 0.530 42,770,000 0.5039 8.33%
2015-11-13 0 0.480 0.480 0.485 0.460 0.500 13,650,000 6,554,600 0.4802 0.480 0.480 0.485 0.460 0.500 13,650,000 0.4802 2.13%
2015-11-12 0 0.470 0.465 0.470 0.460 0.470 2,310,000 1,074,050 0.4650 0.470 0.465 0.470 0.460 0.470 2,310,000 0.4650 1.08%
2015-11-11 0 0.465 0.465 0.470 0.455 0.475 5,840,000 2,710,650 0.4642 0.465 0.465 0.470 0.455 0.475 5,840,000 0.4642 1.09%
2015-11-10 0 0.460 0.460 0.465 0.455 0.475 8,150,050 3,752,322 0.4604 0.460 0.460 0.465 0.455 0.475 8,150,050 0.4604 -3.16%
2015-11-09 0 0.475 0.465 0.475 0.465 0.490 16,970,000 8,129,450 0.4790 0.475 0.465 0.475 0.465 0.490 16,970,000 0.4790 2.15%
2015-11-06 0 0.465 0.460 0.465 0.455 0.475 7,598,030 3,512,982 0.4624 0.465 0.460 0.465 0.455 0.475 7,598,030 0.4624 -2.11%
2015-11-05 0 0.475 0.470 0.475 0.470 0.490 10,670,000 5,058,100 0.4740 0.475 0.470 0.475 0.470 0.490 10,670,000 0.4740 -2.06%
2015-11-04 0 0.485 0.480 0.485 0.480 0.500 19,944,720 9,751,094 0.4889 0.485 0.480 0.485 0.480 0.500 19,944,720 0.4889 0.00%
2015-11-03 0 0.485 0.480 0.485 0.475 0.500 34,198,330 16,683,942 0.4879 0.485 0.480 0.485 0.475 0.500 34,198,330 0.4879 3.19%
2015-11-02 0 0.470 0.465 0.470 0.465 0.510 31,112,600 14,975,396 0.4813 0.470 0.465 0.470 0.465 0.510 31,112,600 0.4813 1.08%
2015-10-30 0 0.465 0.460 0.465 0.450 0.485 52,200,000 24,599,150 0.4712 0.465 0.460 0.465 0.450 0.485 52,200,000 0.4712 5.68%
2015-10-29 0 0.440 0.435 0.440 0.390 0.440 44,070,170 18,385,314 0.4172 0.440 0.435 0.440 0.390 0.440 44,070,170 0.4172 14.29%
2015-10-28 0 0.385 0.385 0.390 0.385 0.390 6,080,260 2,370,096 0.3898 0.385 0.385 0.390 0.385 0.390 6,080,260 0.3898 -1.28%
2015-10-27 0 0.390 0.380 0.390 0.375 0.390 8,704,000 3,315,110 0.3809 0.390 0.380 0.390 0.375 0.390 8,704,000 0.3809 2.63%
2015-10-26 0 0.380 0.375 0.380 0.370 0.390 10,420,000 3,946,850 0.3788 0.380 0.375 0.380 0.370 0.390 10,420,000 0.3788 -1.30%
2015-10-23 0 0.385 0.380 0.385 0.380 0.395 8,680,000 3,365,500 0.3877 0.385 0.380 0.385 0.380 0.395 8,680,000 0.3877 -1.28%
2015-10-22 0 0.390 0.385 0.390 0.385 0.400 6,991,000 2,733,370 0.3910 0.390 0.385 0.390 0.385 0.400 6,991,000 0.3910 -2.50%
2015-10-20 0 0.400 0.390 0.400 0.390 0.400 6,630,000 2,625,450 0.3960 0.400 0.390 0.400 0.390 0.400 6,630,000 0.3960 1.27%
2015-10-19 0 0.395 0.390 0.400 0.390 0.410 7,060,000 2,790,200 0.3952 0.395 0.390 0.400 0.390 0.410 7,060,000 0.3952 -3.66%
2015-10-16 0 0.410 0.405 0.410 0.400 0.420 20,380,000 8,273,650 0.4060 0.410 0.405 0.410 0.400 0.420 20,380,000 0.4060 2.50%
2015-10-15 0 0.400 0.400 0.405 0.375 0.410 16,230,000 6,330,650 0.3901 0.400 0.400 0.405 0.375 0.410 16,230,000 0.3901 3.90%
2015-10-14 0 0.385 0.380 0.385 0.380 0.395 9,090,000 3,495,800 0.3846 0.385 0.380 0.385 0.380 0.395 9,090,000 0.3846 -1.28%
2015-10-13 0 0.390 0.385 0.390 0.380 0.395 7,130,000 2,772,750 0.3889 0.390 0.385 0.390 0.380 0.395 7,130,000 0.3889 0.00%
2015-10-12 0 0.390 0.380 0.390 0.380 0.390 5,490,100 2,118,286 0.3858 0.390 0.380 0.390 0.380 0.390 5,490,100 0.3858 2.63%
2015-10-09 0 0.380 0.380 0.390 0.380 0.400 10,920,110 4,226,040 0.3870 0.380 0.380 0.390 0.380 0.400 10,920,110 0.3870 -1.30%
2015-10-08 0 0.385 0.375 0.385 0.365 0.390 9,880,000 3,717,400 0.3763 0.385 0.375 0.385 0.365 0.390 9,880,000 0.3763 -1.28%
2015-10-07 0 0.390 0.380 0.390 0.375 0.390 7,792,000 2,976,170 0.3820 0.390 0.380 0.390 0.375 0.390 7,792,000 0.3820 1.30%
2015-10-06 0 0.385 0.375 0.385 0.375 0.395 5,310,000 2,027,400 0.3818 0.385 0.375 0.385 0.375 0.395 5,310,000 0.3818 1.32%
2015-10-05 0 0.380 0.375 0.380 0.375 0.395 6,510,000 2,496,050 0.3834 0.380 0.375 0.380 0.375 0.395 6,510,000 0.3834 -2.56%
2015-10-02 0 0.390 0.380 0.390 0.375 0.395 5,980,000 2,303,500 0.3852 0.390 0.380 0.390 0.375 0.395 5,980,000 0.3852 0.00%
2015-09-30 0 0.390 0.375 0.390 0.375 0.400 7,340,000 2,792,200 0.3804 0.390 0.375 0.390 0.375 0.400 7,340,000 0.3804 0.00%
2015-09-29 0 0.390 0.375 0.390 0.355 0.390 9,055,000 3,398,100 0.3753 0.390 0.375 0.390 0.355 0.390 9,055,000 0.3753 -1.27%
2015-09-25 0 0.395 0.390 0.395 0.385 0.400 5,401,400 2,114,718 0.3915 0.395 0.390 0.395 0.385 0.400 5,401,400 0.3915 -1.25%
2015-09-24 0 0.400 0.385 0.400 0.385 0.400 6,660,000 2,619,650 0.3933 0.400 0.385 0.400 0.385 0.400 6,660,000 0.3933 1.27%
2015-09-23 0 0.395 0.385 0.395 0.380 0.405 7,740,000 3,032,100 0.3917 0.395 0.385 0.395 0.380 0.405 7,740,000 0.3917 -1.25%
2015-09-22 0 0.400 0.400 0.405 0.400 0.420 6,820,000 2,804,700 0.4112 0.400 0.400 0.405 0.400 0.420 6,820,000 0.4112 -2.44%
2015-09-21 0 0.410 0.405 0.410 0.400 0.420 9,500,000 3,884,600 0.4089 0.410 0.405 0.410 0.400 0.420 9,500,000 0.4089 -2.38%
2015-09-18 0 0.420 0.415 0.420 0.405 0.420 12,190,000 5,063,900 0.4154 0.420 0.415 0.420 0.405 0.420 12,190,000 0.4154 3.70%
2015-09-17 0 0.405 0.400 0.405 0.400 0.420 7,461,800 3,059,684 0.4100 0.405 0.400 0.405 0.400 0.420 7,461,800 0.4100 -2.41%
2015-09-16 0 0.415 0.400 0.415 0.390 0.420 9,530,000 3,797,400 0.3985 0.415 0.400 0.415 0.390 0.420 9,530,000 0.3985 5.06%
2015-09-15 0 0.395 0.390 0.395 0.395 0.415 8,898,740 3,580,421 0.4024 0.395 0.390 0.395 0.395 0.415 8,898,740 0.4024 -4.82%
2015-09-14 0 0.415 0.410 0.415 0.400 0.425 6,250,070 2,578,727 0.4126 0.415 0.410 0.415 0.400 0.425 6,250,070 0.4126 1.22%
2015-09-11 0 0.410 0.410 0.420 0.400 0.440 8,380,000 3,492,150 0.4167 0.410 0.410 0.420 0.400 0.440 8,380,000 0.4167 -1.20%
2015-09-10 0 0.415 0.405 0.415 0.400 0.425 7,130,040 2,930,015 0.4109 0.415 0.405 0.415 0.400 0.425 7,130,040 0.4109 -2.35%
2015-09-09 0 0.425 0.430 0.435 0.395 0.435 9,630,000 4,026,600 0.4181 0.425 0.430 0.435 0.395 0.435 9,630,000 0.4181 6.25%
2015-09-08 0 0.400 0.395 0.410 0.385 0.400 6,830,000 2,654,150 0.3886 0.400 0.395 0.410 0.385 0.400 6,830,000 0.3886 5.26%
2015-09-07 0 0.380 0.380 0.390 0.375 0.395 6,621,000 2,556,220 0.3861 0.380 0.380 0.390 0.375 0.395 6,621,000 0.3861 -2.56%
2015-09-04 0 0.390 0.385 0.390 0.380 0.415 11,780,000 4,649,150 0.3947 0.390 0.385 0.390 0.380 0.415 11,780,000 0.3947 1.30%
2015-09-02 0 0.385 0.385 0.390 0.370 0.395 7,710,000 2,963,450 0.3844 0.385 0.385 0.390 0.370 0.395 7,710,000 0.3844 1.32%
2015-09-01 0 0.380 0.375 0.380 0.370 0.400 13,790,520 5,308,487 0.3849 0.380 0.375 0.380 0.370 0.400 13,790,520 0.3849 -6.17%
2015-08-31 0 0.405 0.400 0.405 0.395 0.430 5,130,000 2,107,050 0.4107 0.405 0.400 0.405 0.395 0.430 5,130,000 0.4107 -4.71%
2015-08-28 0 0.425 0.415 0.425 0.410 0.450 10,920,000 4,652,100 0.4260 0.425 0.415 0.425 0.410 0.450 10,920,000 0.4260 3.66%
2015-08-27 0 0.410 0.410 0.415 0.390 0.415 8,330,400 3,372,100 0.4048 0.410 0.410 0.415 0.390 0.415 8,330,400 0.4048 6.49%
2015-08-26 0 0.385 0.375 0.385 0.370 0.400 9,160,000 3,540,100 0.3865 0.385 0.375 0.385 0.370 0.400 9,160,000 0.3865 -1.28%
2015-08-25 0 0.390 0.375 0.395 0.370 0.425 19,183,620 7,463,442 0.3891 0.390 0.375 0.395 0.370 0.425 19,183,620 0.3891 -2.50%
2015-08-24 0 0.400 0.395 0.400 0.370 0.480 36,420,300 14,595,667 0.4008 0.400 0.395 0.400 0.370 0.480 36,420,300 0.4008 -19.19%
2015-08-21 0 0.495 0.485 0.495 0.470 0.510 17,163,000 8,263,055 0.4814 0.495 0.485 0.495 0.470 0.510 17,163,000 0.4814 -6.60%
2015-08-20 0 0.530 0.510 0.530 0.495 0.570 28,920,200 15,236,599 0.5268 0.530 0.510 0.530 0.495 0.570 28,920,200 0.5268 -7.02%
2015-08-19 0 0.570 0.550 0.570 0.550 0.580 14,320,010 8,043,805 0.5617 0.570 0.550 0.570 0.550 0.580 14,320,010 0.5617 -1.72%
2015-08-18 0 0.580 0.560 0.580 0.570 0.610 14,200,000 8,308,100 0.5851 0.580 0.560 0.580 0.570 0.610 14,200,000 0.5851 0.00%
2015-08-17 0 0.580 0.570 0.580 0.550 0.590 7,710,000 4,416,100 0.5728 0.580 0.570 0.580 0.550 0.590 7,710,000 0.5728 0.00%
2015-08-14 0 0.580 0.560 0.580 0.560 0.590 5,312,250 3,043,815 0.5730 0.580 0.560 0.580 0.560 0.590 5,312,250 0.5730 0.00%
2015-08-13 0 0.580 0.570 0.580 0.550 0.590 4,820,000 2,725,900 0.5655 0.580 0.570 0.580 0.550 0.590 4,820,000 0.5655 -1.69%
2015-08-12 0 0.590 0.570 0.590 0.570 0.610 5,940,000 3,464,200 0.5832 0.590 0.570 0.590 0.570 0.610 5,940,000 0.5832 -3.28%
2015-08-11 0 0.610 0.600 0.610 0.590 0.630 4,550,000 2,753,300 0.6051 0.610 0.600 0.610 0.590 0.630 4,550,000 0.6051 -3.17%
2015-08-10 0 0.630 0.620 0.630 0.600 0.640 12,350,000 7,671,000 0.6211 0.630 0.620 0.630 0.600 0.640 12,350,000 0.6211 5.00%
2015-08-07 0 0.600 0.590 0.600 0.560 0.600 10,730,200 6,301,812 0.5873 0.600 0.590 0.600 0.560 0.600 10,730,200 0.5873 3.45%
2015-08-06 0 0.580 0.560 0.580 0.560 0.600 13,710,020 7,782,210 0.5676 0.580 0.560 0.580 0.560 0.600 13,710,020 0.5676 -1.69%
2015-08-05 0 0.590 0.580 0.590 0.580 0.600 3,544,000 2,101,652 0.5930 0.590 0.580 0.590 0.580 0.600 3,544,000 0.5930 -1.67%
2015-08-04 0 0.600 0.590 0.600 0.560 0.600 21,330,000 12,554,000 0.5886 0.600 0.590 0.600 0.560 0.600 21,330,000 0.5886 0.00%
2015-08-03 0 0.600 0.590 0.600 0.560 0.650 25,880,240 15,747,239 0.6085 0.600 0.590 0.600 0.560 0.650 25,880,240 0.6085 -1.64%
2015-07-31 0 0.610 0.600 0.610 0.600 0.640 19,580,000 11,970,700 0.6114 0.610 0.600 0.610 0.600 0.640 19,580,000 0.6114 -4.69%
2015-07-30 0 0.640 0.630 0.640 0.620 0.670 22,182,130 14,178,335 0.6392 0.640 0.630 0.640 0.620 0.670 22,182,130 0.6392 1.59%
2015-07-29 0 0.630 0.620 0.630 0.590 0.650 16,890,063 10,524,137 0.6231 0.630 0.620 0.630 0.590 0.650 16,890,063 0.6231 0.00%
2015-07-28 0 0.630 0.620 0.630 0.580 0.660 57,035,070 35,575,989 0.6238 0.630 0.620 0.630 0.580 0.660 57,035,070 0.6238 5.00%
2015-07-27 0 0.600 0.580 0.590 0.520 0.630 95,684,360 54,566,265 0.5703 0.600 0.580 0.590 0.520 0.630 95,684,360 0.5703 11.11%
2015-07-24 0 0.540 0.530 0.550 0.510 0.580 58,961,300 32,396,968 0.5495 0.540 0.530 0.550 0.510 0.580 58,961,300 0.5495 -10.00%
2015-07-23 0 0.600 0.590 0.600 0.540 0.630 51,570,000 29,471,200 0.5715 0.600 0.590 0.600 0.540 0.630 51,570,000 0.5715 -7.69%
2015-07-22 0 0.650 0.630 0.650 0.580 0.690 6,520,000 4,189,100 0.6425 0.650 0.630 0.650 0.580 0.690 6,520,000 0.6425 1.56%
2015-07-21 0 0.640 0.630 0.650 0.610 0.680 5,020,006 3,223,803 0.6422 0.640 0.630 0.650 0.610 0.680 5,020,006 0.6422 -4.48%
2015-07-20 0 0.670 0.680 0.700 0.650 0.740 7,380,000 5,051,700 0.6845 0.670 0.680 0.700 0.650 0.740 7,380,000 0.6845 -5.63%
2015-07-17 0 0.710 0.700 0.720 0.690 0.770 9,430,007 6,731,804 0.7139 0.710 0.700 0.720 0.690 0.770 9,430,007 0.7139 2.90%
2015-07-16 0 0.690 0.680 0.710 0.650 0.730 6,700,000 4,683,400 0.6990 0.690 0.680 0.710 0.650 0.730 6,700,000 0.6990 -4.17%
2015-07-15 0 0.720 0.710 0.750 0.700 0.890 20,600,000 15,686,800 0.7615 0.720 0.710 0.750 0.700 0.890 20,600,000 0.7615 -15.29%
2015-07-14 0 0.850 0.840 0.850 0.830 0.960 37,680,000 33,817,400 0.8975 0.850 0.840 0.850 0.830 0.960 37,680,000 0.8975 3.66%
2015-07-13 0 0.820 0.820 0.840 0.590 0.840 37,560,010 27,207,006 0.7244 0.820 0.820 0.840 0.590 0.840 37,560,010 0.7244 34.43%
2015-07-10 0 0.610 0.610 0.620 0.540 0.680 18,580,100 11,643,464 0.6267 0.610 0.610 0.620 0.540 0.680 18,580,100 0.6267 7.02%
2015-07-09 0 0.570 0.560 0.580 0.385 0.580 27,500,000 13,324,650 0.4845 0.570 0.560 0.580 0.385 0.580 27,500,000 0.4845 31.03%
2015-07-08 0 0.435 0.430 0.435 0.370 1.200 48,252,000 22,957,640 0.4758 0.435 0.430 0.435 0.370 1.200 48,252,000 0.4758 9.57%
2015-07-07 0 3.970 4.010 4.030 3.910 4.980 5,413,216 22,981,993 4.2455 0.397 0.401 0.403 0.391 0.498 54,132,160 0.4246 -16.77%
2015-07-06 0 4.770 4.700 4.780 4.000 6.210 7,050,049 34,484,013 4.8913 0.477 0.470 0.478 0.400 0.621 70,500,490 0.4891 -20.50%
2015-07-03 0 6.000 5.990 6.000 5.800 6.780 4,514,293 27,613,875 6.1170 0.600 0.599 0.600 0.580 0.678 45,142,930 0.6117 -10.85%
2015-07-02 0 6.730 6.690 6.740 6.370 6.860 5,427,323 36,195,520 6.6691 0.673 0.669 0.674 0.637 0.686 54,273,230 0.6669 5.98%
2015-06-30 0 6.350 6.340 6.440 6.060 6.450 2,612,692 16,429,538 6.2884 0.635 0.634 0.644 0.606 0.645 26,126,920 0.6288 1.93%
2015-06-29 0 6.230 6.230 6.240 5.900 6.450 2,523,000 15,770,270 6.2506 0.623 0.623 0.624 0.590 0.645 25,230,000 0.6251 -1.89%
2015-06-26 0 6.350 6.340 6.410 6.330 6.490 2,600,000 16,673,200 6.4128 0.635 0.634 0.641 0.633 0.649 26,000,000 0.6413 -1.09%
2015-06-25 0 6.420 6.420 6.460 6.410 6.500 3,220,910 20,785,350 6.4533 0.642 0.642 0.646 0.641 0.650 32,209,100 0.6453 0.47%
2015-06-24 0 6.390 6.360 6.430 6.180 6.550 3,073,900 19,671,536 6.3995 0.639 0.636 0.643 0.618 0.655 30,739,000 0.6400 2.24%
2015-06-23 0 6.250 6.200 6.290 6.160 6.330 3,232,701 20,191,049 6.2459 0.625 0.620 0.629 0.616 0.633 32,327,010 0.6246 0.00%
2015-06-22 0 6.250 6.270 6.280 6.200 6.500 2,450,000 15,441,900 6.3028 0.625 0.627 0.628 0.620 0.650 24,500,000 0.6303 -1.57%
2015-06-19 0 6.350 6.330 6.390 6.140 6.650 2,852,292 17,963,674 6.2980 0.635 0.633 0.639 0.614 0.665 28,522,920 0.6298 0.32%
2015-06-18 0 6.330 6.270 6.300 6.210 6.660 3,396,270 21,962,933 6.4668 0.633 0.627 0.630 0.621 0.666 33,962,700 0.6467 -2.76%
2015-06-17 0 6.510 6.520 6.550 6.470 6.730 5,130,000 33,813,300 6.5913 0.651 0.652 0.655 0.647 0.673 51,300,000 0.6591 1.09%
2015-06-16 0 6.440 6.360 6.450 6.370 6.520 1,936,900 12,462,307 6.4342 0.644 0.636 0.645 0.637 0.652 19,369,000 0.6434 -0.16%
2015-06-15 0 6.450 6.450 6.470 6.330 6.750 2,790,004 18,312,725 6.5637 0.645 0.645 0.647 0.633 0.675 27,900,040 0.6564 -1.07%
2015-06-12 0 6.520 6.520 6.530 5.990 6.680 5,540,825 35,580,817 6.4216 0.652 0.652 0.653 0.599 0.668 55,408,250 0.6422 12.61%
2015-06-11 0 5.790 5.760 5.790 5.600 6.090 2,610,620 15,131,853 5.7963 0.579 0.576 0.579 0.560 0.609 26,106,200 0.5796 -1.70%
2015-06-10 0 5.890 5.760 5.890 5.710 6.200 4,730,290 28,064,495 5.9329 0.589 0.576 0.589 0.571 0.620 47,302,900 0.5933 -3.44%
2015-06-09 0 6.100 6.070 6.100 6.050 6.490 2,624,072 16,317,088 6.2182 0.610 0.607 0.610 0.605 0.649 26,240,720 0.6218 -4.69%
2015-06-08 0 6.400 6.390 6.480 6.360 6.820 3,144,905 20,397,744 6.4860 0.640 0.639 0.648 0.636 0.682 31,449,050 0.6486 -3.03%
2015-06-05 0 6.600 6.600 6.760 6.580 6.950 1,490,022 10,058,908 6.7508 0.660 0.660 0.676 0.658 0.695 14,900,220 0.6751 -2.94%
2015-06-04 0 6.800 6.800 6.830 6.300 6.950 2,862,710 18,837,599 6.5803 0.680 0.680 0.683 0.630 0.695 28,627,100 0.6580 0.15%
2015-06-03 0 6.790 6.790 6.800 6.640 7.100 1,824,040 12,581,704 6.8977 0.679 0.679 0.680 0.664 0.710 18,240,400 0.6898 1.34%
2015-06-02 0 6.700 6.700 6.730 6.650 7.000 2,325,360 15,655,010 6.7323 0.670 0.670 0.673 0.665 0.700 23,253,600 0.6732 -4.29%
2015-06-01 0 7.000 6.990 7.070 6.810 7.250 4,540,399 32,265,450 7.1063 0.700 0.699 0.707 0.681 0.725 45,403,990 0.7106 2.49%
2015-05-29 0 6.830 6.830 6.850 6.160 6.990 6,731,710 45,001,295 6.6850 0.683 0.683 0.685 0.616 0.699 67,317,100 0.6685 5.40%
2015-05-28 0 6.480 6.450 6.490 5.630 7.100 8,993,027 56,735,627 6.3088 0.648 0.645 0.649 0.563 0.710 89,930,270 0.6309 15.30%
2015-05-27 0 5.620 5.600 5.640 5.210 5.780 9,611,820 53,377,051 5.5533 0.562 0.560 0.564 0.521 0.578 96,118,200 0.5553 14.69%
2015-05-26 0 4.900 4.800 4.940 4.650 4.940 3,099,497 14,945,168 4.8218 0.490 0.480 0.494 0.465 0.494 30,994,970 0.4822 5.38%
2015-05-22 0 4.650 4.600 4.650 4.320 4.670 3,371,575 15,367,735 4.5580 0.465 0.460 0.465 0.432 0.467 33,715,750 0.4558 6.16%
2015-05-21 0 4.380 4.350 4.390 4.200 4.530 3,157,050 13,744,248 4.3535 0.438 0.435 0.439 0.420 0.453 31,570,500 0.4354 -0.45%
2015-05-20 0 4.400 4.390 4.400 4.390 4.680 1,489,015 6,647,928 4.4646 0.440 0.439 0.440 0.439 0.468 14,890,150 0.4465 -2.87%
2015-05-19 0 4.530 4.440 4.530 4.380 4.600 2,885,075 12,862,930 4.4584 0.453 0.444 0.453 0.438 0.460 28,850,750 0.4458 1.80%
2015-05-18 0 4.450 4.440 4.450 4.440 4.600 1,171,820 5,277,841 4.5040 0.445 0.444 0.445 0.444 0.460 11,718,200 0.4504 0.68%
2015-05-15 0 4.420 4.420 4.440 4.420 4.680 1,114,125 5,009,512 4.4964 0.442 0.442 0.444 0.442 0.468 11,141,250 0.4496 0.00%
2015-05-14 0 4.420 4.400 4.470 4.270 4.490 1,628,350 7,197,203 4.4199 0.442 0.440 0.447 0.427 0.449 16,283,500 0.4420 3.51%
2015-05-13 0 4.270 4.200 4.210 4.100 4.430 1,518,418 6,423,997 4.2307 0.427 0.420 0.421 0.410 0.443 15,184,180 0.4231 -2.51%
2015-05-12 0 4.380 4.380 4.390 4.050 4.480 2,596,803 11,301,130 4.3519 0.438 0.438 0.439 0.405 0.448 25,968,030 0.4352 -1.57%
2015-05-11 0 4.450 4.450 4.490 4.400 4.750 1,475,029 6,733,968 4.5653 0.445 0.445 0.449 0.440 0.475 14,750,290 0.4565 -4.71%
2015-05-08 0 4.670 4.620 4.680 4.620 4.800 2,423,913 11,391,007 4.6994 0.467 0.462 0.468 0.462 0.480 24,239,130 0.4699 4.94%
2015-05-07 0 4.450 4.420 4.450 4.350 4.630 1,454,058 6,462,233 4.4443 0.445 0.442 0.445 0.435 0.463 14,540,580 0.4444 -3.89%
2015-05-06 0 4.630 4.550 4.650 4.400 4.710 1,034,350 4,776,383 4.6178 0.463 0.455 0.465 0.440 0.471 10,343,500 0.4618 3.35%
2015-05-05 0 4.480 4.480 4.580 4.300 4.740 2,147,200 9,881,372 4.6020 0.448 0.448 0.458 0.430 0.474 21,472,000 0.4602 -4.68%
2015-05-04 0 4.700 4.700 4.710 4.610 4.840 1,327,816 6,259,016 4.7138 0.470 0.470 0.471 0.461 0.484 13,278,160 0.4714 2.17%
2015-04-30 0 4.600 4.500 4.670 4.130 4.650 2,290,355 10,006,539 4.3690 0.460 0.450 0.467 0.413 0.465 22,903,550 0.4369 6.24%
2015-04-29 0 4.330 4.330 4.350 4.010 4.570 5,486,474 23,001,889 4.1925 0.433 0.433 0.435 0.401 0.457 54,864,740 0.4192 -3.13%
2015-04-28 0 4.470 4.470 4.490 4.370 4.760 2,389,315 10,730,777 4.4912 0.447 0.447 0.449 0.437 0.476 23,893,150 0.4491 -4.08%
2015-04-27 0 4.660 4.700 4.710 4.540 4.880 5,616,502 26,082,019 4.6438 0.466 0.470 0.471 0.454 0.488 56,165,020 0.4644 4.02%
2015-04-24 0 4.480 4.440 4.490 4.000 4.490 5,990,149 26,084,605 4.3546 0.448 0.444 0.449 0.400 0.449 59,901,490 0.4355 12.00%
2015-04-23 0 4.000 3.980 4.090 3.830 4.150 2,427,234 9,701,465 3.9969 0.400 0.398 0.409 0.383 0.415 24,272,340 0.3997 2.56%
2015-04-22 0 3.900 3.880 3.900 3.660 3.960 3,786,493 14,608,244 3.8580 0.390 0.388 0.390 0.366 0.396 37,864,930 0.3858 8.94%
2015-04-21 0 3.580 3.580 3.610 3.400 3.670 2,130,756 7,660,848 3.5954 0.358 0.358 0.361 0.340 0.367 21,307,560 0.3595 4.07%
2015-04-20 0 3.440 3.350 3.440 3.260 3.500 3,174,015 10,692,497 3.3688 0.344 0.335 0.344 0.326 0.350 31,740,150 0.3369 -3.10%
2015-04-17 0 3.550 3.470 3.550 3.060 3.580 5,383,860 17,986,493 3.3408 0.355 0.347 0.355 0.306 0.358 53,838,600 0.3341 14.89%
2015-04-16 0 3.090 3.080 3.110 2.990 3.120 1,037,003 3,179,249 3.0658 0.309 0.308 0.311 0.299 0.312 10,370,030 0.3066 1.31%
2015-04-15 0 3.050 3.040 3.060 3.000 3.060 1,171,086 3,551,282 3.0325 0.305 0.304 0.306 0.300 0.306 11,710,860 0.3032 -0.33%
2015-04-14 0 3.060 3.040 3.060 3.050 3.150 2,005,280 6,189,968 3.0868 0.306 0.304 0.306 0.305 0.315 20,052,800 0.3087 -3.16%
2015-04-13 0 3.160 3.090 3.160 2.810 3.270 5,406,957 16,619,694 3.0738 0.316 0.309 0.316 0.281 0.327 54,069,570 0.3074 6.04%
2015-04-10 0 2.980 2.950 2.980 2.530 3.000 10,478,559 29,709,275 2.8352 0.298 0.295 0.298 0.253 0.300 104,785,590 0.2835 17.79%
2015-04-09 0 2.530 2.520 2.540 2.430 2.550 2,240,152 5,553,106 2.4789 0.253 0.252 0.254 0.243 0.255 22,401,520 0.2479 2.02%
2015-04-08 0 2.480 2.460 2.480 2.410 2.530 1,556,748 3,827,965 2.4589 0.248 0.246 0.248 0.241 0.253 15,567,480 0.2459 1.22%
2015-04-02 0 2.450 2.430 2.450 2.400 2.460 820,000 1,995,480 2.4335 0.245 0.243 0.245 0.240 0.246 8,200,000 0.2434 0.41%
2015-04-01 0 2.440 2.420 2.450 2.400 2.490 932,094 2,262,839 2.4277 0.244 0.242 0.245 0.240 0.249 9,320,940 0.2428 0.83%
2015-03-31 0 2.420 2.420 2.440 2.360 2.520 2,986,290 7,224,458 2.4192 0.242 0.242 0.244 0.236 0.252 29,862,900 0.2419 -2.02%
2015-03-30 0 2.470 2.410 2.470 2.400 2.590 2,402,095 5,950,357 2.4772 0.247 0.241 0.247 0.240 0.259 24,020,950 0.2477 0.82%
2015-03-27 0 2.450 2.430 2.530 2.420 2.580 1,870,000 4,653,600 2.4886 0.245 0.243 0.253 0.242 0.258 18,700,000 0.2489 -3.92%
2015-03-26 0 2.550 2.530 2.560 2.480 2.580 2,871,219 7,307,603 2.5451 0.255 0.253 0.256 0.248 0.258 28,712,190 0.2545 4.08%
2015-03-25 0 2.450 2.450 2.500 2.340 2.530 2,964,514 7,371,854 2.4867 0.245 0.245 0.250 0.234 0.253 29,645,140 0.2487 3.81%
2015-03-24 0 2.360 2.360 2.410 2.150 2.470 6,370,050 15,193,418 2.3851 0.236 0.236 0.241 0.215 0.247 63,700,500 0.2385 8.26%
2015-03-23 0 2.180 2.180 2.240 2.030 2.250 1,293,000 2,813,260 2.1758 0.218 0.218 0.224 0.203 0.225 12,930,000 0.2176 0.93%
2015-03-20 0 2.160 2.160 2.170 2.140 2.490 10,714,489 24,052,902 2.2449 0.216 0.216 0.217 0.214 0.249 107,144,890 0.2245 -8.86%
2015-03-19 0 2.370 2.370 2.400 2.370 2.520 3,299,220 7,894,612 2.3929 0.237 0.237 0.240 0.237 0.252 32,992,200 0.2393 -3.27%
2015-03-18 0 2.450 2.430 2.460 2.380 2.620 1,763,900 4,413,513 2.5021 0.245 0.243 0.246 0.238 0.262 17,639,000 0.2502 1.66%
2015-03-17 0 2.410 2.390 2.420 2.350 2.440 422,928 1,006,862 2.3807 0.241 0.239 0.242 0.235 0.244 4,229,280 0.2381 0.42%
2015-03-16 0 2.400 2.390 2.430 2.340 2.510 1,780,123 4,279,303 2.4039 0.240 0.239 0.243 0.234 0.251 17,801,230 0.2404 -2.44%
2015-03-13 0 2.460 2.460 2.490 2.410 2.550 421,297 1,036,262 2.4597 0.246 0.246 0.249 0.241 0.255 4,212,970 0.2460 -1.60%
2015-03-12 0 2.500 2.500 2.520 2.490 2.570 538,507 1,350,715 2.5083 0.250 0.250 0.252 0.249 0.257 5,385,070 0.2508 0.00%
2015-03-11 0 2.500 2.480 2.500 2.450 2.590 1,260,360 3,137,371 2.4893 0.250 0.248 0.250 0.245 0.259 12,603,600 0.2489 -1.57%
2015-03-10 0 2.540 2.530 2.540 2.450 2.720 5,416,564 13,959,523 2.5772 0.254 0.253 0.254 0.245 0.272 54,165,640 0.2577 -3.05%
2015-03-09 0 2.620 2.610 2.640 2.340 2.630 4,131,601 10,483,748 2.5375 0.262 0.261 0.264 0.234 0.263 41,316,010 0.2537 10.55%
2015-03-06 0 2.370 2.370 2.380 2.230 2.420 1,321,700 3,115,264 2.3570 0.237 0.237 0.238 0.223 0.242 13,217,000 0.2357 2.16%
2015-03-05 0 2.320 2.310 2.360 2.260 2.540 5,948,021 14,133,275 2.3761 0.232 0.231 0.236 0.226 0.254 59,480,210 0.2376 -5.69%
2015-03-04 0 2.460 2.430 2.480 2.160 2.470 10,341,782 24,406,142 2.3600 0.246 0.243 0.248 0.216 0.247 103,417,820 0.2360 11.82%
2015-03-03 0 2.200 2.200 2.210 1.800 2.220 17,003,362 35,031,547 2.0603 0.220 0.220 0.221 0.180 0.222 170,033,620 0.2060 20.88%
2015-03-02 0 1.820 1.810 1.830 1.670 1.880 2,720,072 4,850,020 1.7830 0.182 0.181 0.183 0.167 0.188 27,200,720 0.1783 5.20%
2015-02-27 0 1.730 1.730 1.750 1.710 1.760 1,300,000 2,244,200 1.7263 0.173 0.173 0.175 0.171 0.176 13,000,000 0.1726 -2.26%
2015-02-26 0 1.770 1.760 1.780 1.720 1.790 1,410,171 2,480,591 1.7591 0.177 0.176 0.178 0.172 0.179 14,101,710 0.1759 2.91%
2015-02-25 0 1.720 1.720 1.730 1.700 1.850 4,817,000 8,479,500 1.7603 0.172 0.172 0.173 0.170 0.185 48,170,000 0.1760 -5.49%
2015-02-24 0 1.820 1.820 1.830 1.790 1.850 1,457,817 2,668,348 1.8304 0.182 0.182 0.183 0.179 0.185 14,578,170 0.1830 -2.15%
2015-02-23 0 1.860 1.850 1.890 1.850 1.900 548,808 1,027,516 1.8723 0.186 0.185 0.189 0.185 0.190 5,488,080 0.1872 -1.59%
2015-02-18 0 1.890 1.880 1.890 1.840 1.910 710,000 1,332,100 1.8762 0.189 0.188 0.189 0.184 0.191 7,100,000 0.1876 0.00%
2015-02-17 0 1.890 1.850 1.890 1.810 1.900 1,923,177 3,556,113 1.8491 0.189 0.185 0.189 0.181 0.190 19,231,770 0.1849 0.00%
2015-02-16 0 1.890 1.880 1.890 1.850 1.990 3,425,249 6,511,263 1.9010 0.189 0.188 0.189 0.185 0.199 34,252,490 0.1901 -2.07%
2015-02-13 0 1.930 1.900 1.930 1.840 2.010 8,430,266 16,150,844 1.9158 0.193 0.190 0.193 0.184 0.201 84,302,660 0.1916 -1.53%
2015-02-12 0 1.960 1.950 1.960 1.760 1.990 16,405,569 31,585,712 1.9253 0.196 0.195 0.196 0.176 0.199 164,055,690 0.1925 11.36%
2015-02-11 0 1.760 1.760 1.790 1.730 1.830 1,706,728 3,025,906 1.7729 0.176 0.176 0.179 0.173 0.183 17,067,280 0.1773 -0.56%
2015-02-10 0 1.770 1.770 1.780 1.770 1.920 10,446,118 19,400,832 1.8572 0.177 0.177 0.178 0.177 0.192 104,461,180 0.1857 -3.28%
2015-02-09 0 1.830 1.820 1.840 1.610 1.860 10,163,056 18,183,260 1.7892 0.183 0.182 0.184 0.161 0.186 101,630,560 0.1789 15.09%
2015-02-06 0 1.590 1.630 1.640 1.590 1.650 992,057 1,602,185 1.6150 0.159 0.163 0.164 0.159 0.165 9,920,570 0.1615 -0.62%
2015-02-05 0 1.600 1.570 1.600 1.500 1.760 5,037,000 8,025,790 1.5934 0.160 0.157 0.160 0.150 0.176 50,370,000 0.1593 -5.33%
2015-02-04 0 1.690 1.680 1.690 1.580 1.810 8,554,306 14,766,086 1.7262 0.169 0.168 0.169 0.158 0.181 85,543,060 0.1726 5.63%
2015-02-03 0 1.600 1.560 1.600 1.330 1.600 9,645,931 14,206,410 1.4728 0.160 0.156 0.160 0.133 0.160 96,459,310 0.1473 19.40%
2015-02-02 0 1.340 1.340 1.350 1.260 1.350 2,618,955 3,437,072 1.3124 0.134 0.134 0.135 0.126 0.135 26,189,550 0.1312 7.20%
2015-01-30 0 1.250 1.250 1.270 1.250 1.300 3,432,850 4,365,960 1.2718 0.125 0.125 0.127 0.125 0.130 34,328,500 0.1272 -3.85%
2015-01-29 0 1.300 1.270 1.300 1.250 1.350 7,917,171 10,068,340 1.2717 0.130 0.127 0.130 0.125 0.135 79,171,710 0.1272 -1.52%
2015-01-28 0 1.320 1.310 1.330 1.270 1.350 2,892,082 3,780,126 1.3071 0.132 0.131 0.133 0.127 0.135 28,920,820 0.1307 1.54%
2015-01-27 0 1.300 1.300 1.310 1.260 1.310 2,233,000 2,863,546 1.2824 0.130 0.130 0.131 0.126 0.131 22,330,000 0.1282 0.00%
2015-01-26 0 1.300 1.290 1.320 1.300 1.370 1,431,840 1,890,232 1.3201 0.130 0.129 0.132 0.130 0.137 14,318,400 0.1320 0.78%
2015-01-23 0 1.290 1.280 1.310 1.280 1.420 4,850,770 6,506,184 1.3413 0.129 0.128 0.131 0.128 0.142 48,507,700 0.1341 -5.84%
2015-01-22 0 1.370 1.380 1.390 1.220 1.390 6,270,040 8,238,550 1.3140 0.137 0.138 0.139 0.122 0.139 62,700,400 0.1314 9.60%
2015-01-21 0 1.250 1.240 1.260 1.250 1.290 1,933,870 2,434,944 1.2591 0.125 0.124 0.126 0.125 0.129 19,338,700 0.1259 -0.79%
2015-01-20 0 1.260 1.240 1.260 1.230 1.270 2,390,802 3,003,347 1.2562 0.126 0.124 0.126 0.123 0.127 23,908,020 0.1256 3.28%
2015-01-19 0 1.220 1.220 1.240 1.200 1.280 694,105 849,784 1.2243 0.122 0.122 0.124 0.120 0.128 6,941,050 0.1224 -2.40%
2015-01-16 0 1.250 1.250 1.260 1.230 1.260 330,003 412,503 1.2500 0.125 0.125 0.126 0.123 0.126 3,300,030 0.1250 0.00%
2015-01-15 0 1.250 1.210 1.250 1.250 1.250 250,010 312,511 1.2500 0.125 0.121 0.125 0.125 0.125 2,500,100 0.1250 0.00%
2015-01-14 0 1.250 1.240 1.250 1.240 1.300 1,100,478 1,386,866 1.2602 0.125 0.124 0.125 0.124 0.130 11,004,780 0.1260 0.00%
2015-01-13 0 1.250 1.240 1.270 1.250 1.270 660,180 825,921 1.2511 0.125 0.124 0.127 0.125 0.127 6,601,800 0.1251 0.81%
2015-01-12 0 1.240 1.240 1.260 1.240 1.270 312,000 395,080 1.2663 0.124 0.124 0.126 0.124 0.127 3,120,000 0.1266 -2.36%
2015-01-09 0 1.270 1.260 1.290 1.250 1.330 1,990,272 2,532,233 1.2723 0.127 0.126 0.129 0.125 0.133 19,902,720 0.1272 -3.05%
2015-01-08 0 1.310 1.300 1.310 1.260 1.340 203,195 262,257 1.2907 0.131 0.130 0.131 0.126 0.134 2,031,950 0.1291 3.97%
2015-01-07 0 1.260 1.240 1.270 1.240 1.290 290,655 365,605 1.2579 0.126 0.124 0.127 0.124 0.129 2,906,550 0.1258 2.44%
2015-01-06 0 1.230 1.230 1.250 1.230 1.250 600,000 747,400 1.2457 0.123 0.123 0.125 0.123 0.125 6,000,000 0.1246 -2.38%
2015-01-05 0 1.260 1.230 1.260 1.220 1.300 1,280,000 1,613,100 1.2602 0.126 0.123 0.126 0.122 0.130 12,800,000 0.1260 -0.79%
2015-01-02 0 1.270 1.250 1.280 1.260 1.340 1,672,050 2,136,561 1.2778 0.127 0.125 0.128 0.126 0.134 16,720,500 0.1278 0.79%
2014-12-31 0 1.260 1.250 1.290 1.260 1.300 960,000 1,225,600 1.2767 0.126 0.125 0.129 0.126 0.130 9,600,000 0.1277 -4.55%
2014-12-30 0 1.320 1.260 1.310 1.260 1.320 2,300,000 2,949,300 1.2823 0.132 0.126 0.131 0.126 0.132 23,000,000 0.1282 -1.49%
2014-12-29 0 1.340 1.310 1.340 1.290 1.390 3,874,000 5,133,740 1.3252 0.134 0.131 0.134 0.129 0.139 38,740,000 0.1325 -0.74%
2014-12-24 0 1.350 1.300 1.350 1.260 1.370 2,470,000 3,264,500 1.3217 0.135 0.130 0.135 0.126 0.137 24,700,000 0.1322 0.75%
2014-12-23 0 1.340 1.340 1.400 1.340 1.450 2,910,060 4,034,082 1.3863 0.134 0.134 0.140 0.134 0.145 29,100,600 0.1386 -7.59%
2014-12-22 0 1.450 1.450 1.500 1.440 1.660 3,901,220 5,917,075 1.5167 0.145 0.145 0.150 0.144 0.166 39,012,200 0.1517 -7.64%
2014-12-19 0 1.570 1.570 1.590 1.420 1.720 11,900,650 18,769,546 1.5772 0.157 0.157 0.159 0.142 0.172 119,006,500 0.1577 -1.26%
2014-12-18 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2014-12-03 0 1.590 1.580 1.590 1.510 1.670 2,331,500 3,685,525 1.5808 0.159 0.158 0.159 0.151 0.167 23,315,000 0.1581 1.92%
2014-12-02 0 1.560 1.560 1.590 1.460 1.700 3,921,230 6,127,677 1.5627 0.156 0.156 0.159 0.146 0.170 39,212,300 0.1563 6.85%
2014-12-01 0 1.460 1.450 1.490 1.460 1.500 1,260,000 1,879,900 1.4920 0.146 0.145 0.149 0.146 0.150 12,600,000 0.1492 -3.95%
2014-11-28 0 1.520 1.520 1.540 1.500 1.550 1,320,200 2,005,892 1.5194 0.152 0.152 0.154 0.150 0.155 13,202,000 0.1519 0.66%
2014-11-27 0 1.510 1.510 1.520 1.460 1.540 1,982,000 2,960,740 1.4938 0.151 0.151 0.152 0.146 0.154 19,820,000 0.1494 5.59%
2014-11-26 0 1.430 1.430 1.450 1.400 1.430 371,000 529,870 1.4282 0.143 0.143 0.145 0.140 0.143 3,710,000 0.1428 -1.38%
2014-11-25 0 1.450 1.430 1.450 1.430 1.450 382,100 553,419 1.4484 0.145 0.143 0.145 0.143 0.145 3,821,000 0.1448 -0.68%
2014-11-24 0 1.460 1.450 1.460 1.450 1.480 661,200 968,916 1.4654 0.146 0.145 0.146 0.145 0.148 6,612,000 0.1465 -1.35%
2014-11-21 0 1.480 1.480 1.520 1.440 1.490 780,315 1,144,929 1.4673 0.148 0.148 0.152 0.144 0.149 7,803,150 0.1467 2.07%
2014-11-20 0 1.450 1.450 1.480 1.440 1.450 300,000 434,300 1.4477 0.145 0.145 0.148 0.144 0.145 3,000,000 0.1448 0.69%
2014-11-19 0 1.440 1.400 1.450 1.440 1.480 1,340,000 1,963,900 1.4656 0.144 0.140 0.145 0.144 0.148 13,400,000 0.1466 -0.69%
2014-11-18 0 1.450 1.430 1.450 1.430 1.450 1,410,750 2,038,141 1.4447 0.145 0.143 0.145 0.143 0.145 14,107,500 0.1445 1.40%
2014-11-17 0 1.430 1.420 1.430 1.410 1.490 1,680,480 2,447,078 1.4562 0.143 0.142 0.143 0.141 0.149 16,804,800 0.1456 -4.03%
2014-11-14 0 1.490 1.470 1.490 1.460 1.500 3,180,000 4,677,800 1.4710 0.149 0.147 0.149 0.146 0.150 31,800,000 0.1471 0.68%
2014-11-13 0 1.480 1.470 1.480 1.460 1.520 3,260,500 4,832,125 1.4820 0.148 0.147 0.148 0.146 0.152 32,605,000 0.1482 -3.27%
2014-11-12 0 1.530 1.480 1.520 1.460 1.570 2,761,000 4,139,470 1.4993 0.153 0.148 0.152 0.146 0.157 27,610,000 0.1499 -2.55%
2014-11-11 0 1.570 1.530 1.580 1.410 1.600 2,140,675 3,153,284 1.4730 0.157 0.153 0.158 0.141 0.160 21,406,750 0.1473 6.08%
2014-11-10 0 1.480 1.480 1.500 1.410 1.500 2,360,090 3,438,026 1.4567 0.148 0.148 0.150 0.141 0.150 23,600,900 0.1457 2.07%
2014-11-07 0 1.450 1.410 1.480 1.400 1.450 630,015 903,821 1.4346 0.145 0.141 0.148 0.140 0.145 6,300,150 0.1435 1.40%
2014-11-06 0 1.430 1.400 1.450 1.430 1.450 490,000 709,500 1.4480 0.143 0.140 0.145 0.143 0.145 4,900,000 0.1448 0.00%
2014-11-05 0 1.430 1.420 1.430 1.430 1.450 704,700 1,016,480 1.4424 0.143 0.142 0.143 0.143 0.145 7,047,000 0.1442 -1.38%
2014-11-04 0 1.450 1.410 1.450 1.410 1.450 402,810 581,465 1.4435 0.145 0.141 0.145 0.141 0.145 4,028,100 0.1444 1.40%
2014-11-03 0 1.430 1.430 1.440 1.430 1.460 840,000 1,218,400 1.4505 0.143 0.143 0.144 0.143 0.146 8,400,000 0.1450 -4.67%
2014-10-31 0 1.500 1.450 1.500 1.450 1.530 1,250,833 1,834,382 1.4665 0.150 0.145 0.150 0.145 0.153 12,508,330 0.1467 3.45%
2014-10-30 0 1.450 1.420 1.500 1.420 1.470 1,109,170 1,607,838 1.4496 0.145 0.142 0.150 0.142 0.147 11,091,700 0.1450 -2.03%
2014-10-29 0 1.480 1.480 1.500 1.470 1.480 1,020,000 1,505,500 1.4760 0.148 0.148 0.150 0.147 0.148 10,200,000 0.1476 1.37%
2014-10-28 0 1.460 1.460 1.480 1.450 1.460 1,040,000 1,515,700 1.4574 0.146 0.146 0.148 0.145 0.146 10,400,000 0.1457 0.69%
2014-10-27 0 1.450 1.450 1.480 1.410 1.460 1,674,220 2,428,166 1.4503 0.145 0.145 0.148 0.141 0.146 16,742,200 0.1450 -0.68%
2014-10-24 0 1.460 1.470 1.480 1.400 1.490 1,915,034 2,785,548 1.4546 0.146 0.147 0.148 0.140 0.149 19,150,340 0.1455 5.80%
2014-10-23 0 1.380 1.360 1.390 1.370 1.390 310,000 426,000 1.3742 0.138 0.136 0.139 0.137 0.139 3,100,000 0.1374 -0.72%
2014-10-22 0 1.390 1.380 1.400 - - 0 0 - 0.139 0.138 0.140 - - 0 - 0.00%
2014-10-21 0 1.390 1.380 1.420 1.370 1.390 260,013 358,217 1.3777 0.139 0.138 0.142 0.137 0.139 2,600,130 0.1378 1.46%
2014-10-20 0 1.370 1.370 1.400 1.370 1.410 560,000 774,600 1.3832 0.137 0.137 0.140 0.137 0.141 5,600,000 0.1383 -2.84%
2014-10-17 0 1.410 1.400 1.410 1.390 1.440 1,900,000 2,674,000 1.4074 0.141 0.140 0.141 0.139 0.144 19,000,000 0.1407 -2.08%
2014-10-16 0 1.440 1.430 1.450 1.420 1.450 471,410 677,474 1.4371 0.144 0.143 0.145 0.142 0.145 4,714,100 0.1437 0.00%
2014-10-15 0 1.440 1.420 1.450 1.430 1.470 469,500 677,795 1.4437 0.144 0.142 0.145 0.143 0.147 4,695,000 0.1444 -2.70%
2014-10-14 0 1.480 1.460 1.480 1.460 1.480 500,000 738,000 1.4760 0.148 0.146 0.148 0.146 0.148 5,000,000 0.1476 2.07%
2014-10-13 0 1.450 1.440 1.490 1.450 1.490 1,250,000 1,823,400 1.4587 0.145 0.144 0.149 0.145 0.149 12,500,000 0.1459 -3.33%
2014-10-10 0 1.500 1.470 1.500 1.450 1.500 1,090,000 1,605,100 1.4726 0.150 0.147 0.150 0.145 0.150 10,900,000 0.1473 0.67%
2014-10-09 0 1.490 1.490 1.510 1.450 1.510 1,326,000 1,962,100 1.4797 0.149 0.149 0.151 0.145 0.151 13,260,000 0.1480 2.76%
2014-10-08 0 1.450 1.430 1.450 1.430 1.510 1,074,214 1,582,994 1.4736 0.145 0.143 0.145 0.143 0.151 10,742,140 0.1474 -2.03%
2014-10-07 0 1.480 1.460 1.480 1.450 1.530 362,000 528,440 1.4598 0.148 0.146 0.148 0.145 0.153 3,620,000 0.1460 -1.33%
2014-10-06 0 1.500 1.500 1.540 1.500 1.530 140,006 210,608 1.5043 0.150 0.150 0.154 0.150 0.153 1,400,060 0.1504 2.74%
2014-10-03 0 1.460 1.440 1.510 1.390 1.480 1,920,200 2,766,070 1.4405 0.146 0.144 0.151 0.139 0.148 19,202,000 0.1441 5.04%
2014-09-30 0 1.390 1.390 1.410 1.330 1.410 1,002,250 1,363,425 1.3604 0.139 0.139 0.141 0.133 0.141 10,022,500 0.1360 -2.11%
2014-09-29 0 1.420 1.420 1.450 1.400 1.430 1,150,000 1,632,300 1.4194 0.142 0.142 0.145 0.140 0.143 11,500,000 0.1419 -1.39%
2014-09-26 0 1.440 1.430 1.460 1.420 1.460 1,383,500 2,009,965 1.4528 0.144 0.143 0.146 0.142 0.146 13,835,000 0.1453 0.70%
2014-09-25 0 1.430 1.430 1.470 1.420 1.470 1,560,015 2,256,221 1.4463 0.143 0.143 0.147 0.142 0.147 15,600,150 0.1446 -2.05%
2014-09-24 0 1.460 1.460 1.500 1.420 1.520 2,080,100 3,019,443 1.4516 0.146 0.146 0.150 0.142 0.152 20,801,000 0.1452 1.39%
2014-09-23 0 1.440 1.440 1.450 1.420 1.500 307,500 439,600 1.4296 0.144 0.144 0.145 0.142 0.150 3,075,000 0.1430 0.70%
2014-09-22 0 1.430 1.420 1.440 1.410 1.500 1,518,580 2,190,861 1.4427 0.143 0.142 0.144 0.141 0.150 15,185,800 0.1443 -1.38%
2014-09-19 0 1.450 1.450 1.470 1.450 1.540 2,680,060 3,971,788 1.4820 0.145 0.145 0.147 0.145 0.154 26,800,600 0.1482 -5.84%
2014-09-18 0 1.540 1.520 1.540 1.450 1.550 3,231,190 4,845,619 1.4996 0.154 0.152 0.154 0.145 0.155 32,311,900 0.1500 0.65%
2014-09-17 0 1.530 1.520 1.560 1.510 1.560 210,300 326,150 1.5509 0.153 0.152 0.156 0.151 0.156 2,103,000 0.1551 -1.92%
2014-09-16 0 1.560 1.540 1.580 1.560 1.560 100,000 156,000 1.5600 0.156 0.154 0.158 0.156 0.156 1,000,000 0.1560 -1.89%
2014-09-15 0 1.590 1.560 1.600 1.490 1.610 860,004 1,319,906 1.5348 0.159 0.156 0.160 0.149 0.161 8,600,040 0.1535 0.63%
2014-09-12 0 1.580 1.540 1.590 1.530 1.600 411,000 647,710 1.5759 0.158 0.154 0.159 0.153 0.160 4,110,000 0.1576 -1.25%
2014-09-11 0 1.600 1.580 1.600 1.580 1.650 421,010 680,695 1.6168 0.160 0.158 0.160 0.158 0.165 4,210,100 0.1617 1.27%
2014-09-10 0 1.580 1.570 1.630 1.510 1.670 409,640 648,923 1.5841 0.158 0.157 0.163 0.151 0.167 4,096,400 0.1584 1.94%
2014-09-08 0 1.550 1.510 1.580 1.490 1.550 425,500 647,247 1.5211 0.155 0.151 0.158 0.149 0.155 4,255,000 0.1521 -1.27%
2014-09-05 0 1.570 1.570 1.620 1.560 1.650 111,382 177,031 1.5894 0.157 0.157 0.162 0.156 0.165 1,113,820 0.1589 -1.87%
2014-09-04 0 1.600 1.600 1.630 1.550 1.660 302,255 488,527 1.6163 0.160 0.160 0.163 0.155 0.166 3,022,550 0.1616 3.23%
2014-09-03 0 1.550 1.500 1.550 1.490 1.620 1,031,092 1,587,813 1.5399 0.155 0.150 0.155 0.149 0.162 10,310,920 0.1540 -0.64%
2014-09-02 0 1.560 1.510 1.560 1.470 1.560 1,485,000 2,219,800 1.4948 0.156 0.151 0.156 0.147 0.156 14,850,000 0.1495 3.31%
2014-09-01 0 1.510 1.490 1.540 1.400 1.580 1,160,000 1,705,700 1.4704 0.151 0.149 0.154 0.140 0.158 11,600,000 0.1470 0.00%
2014-08-29 0 1.510 1.500 1.570 1.410 1.600 1,950,000 2,976,100 1.5262 0.151 0.150 0.157 0.141 0.160 19,500,000 0.1526 -5.63%
2014-08-28 0 1.600 1.560 1.640 1.550 1.670 1,178,010 1,884,815 1.6000 0.160 0.156 0.164 0.155 0.167 11,780,100 0.1600 -2.44%
2014-08-27 0 1.640 1.630 1.670 1.630 1.850 1,374,654 2,315,641 1.6845 0.164 0.163 0.167 0.163 0.185 13,746,540 0.1685 -4.65%
2014-08-26 0 1.720 1.700 1.720 1.580 1.820 2,976,925 5,072,066 1.7038 0.172 0.170 0.172 0.158 0.182 29,769,250 0.1704 12.42%
2014-08-25 0 1.530 1.530 1.550 1.420 1.610 4,606,557 7,002,729 1.5202 0.153 0.153 0.155 0.142 0.161 46,065,570 0.1520 10.07%
2014-08-22 0 1.390 1.390 1.420 1.370 1.450 1,331,015 1,877,100 1.4103 0.139 0.139 0.142 0.137 0.145 13,310,150 0.1410 2.21%
2014-08-21 0 1.360 1.350 1.360 1.360 1.370 150,160 204,411 1.3613 0.136 0.135 0.136 0.136 0.137 1,501,600 0.1361 0.00%
2014-08-20 0 1.360 1.340 1.360 1.350 1.390 32,300 44,313 1.3719 0.136 0.134 0.136 0.135 0.139 323,000 0.1372 1.49%
2014-08-19 0 1.340 1.340 1.370 1.340 1.360 220,000 297,000 1.3500 0.134 0.134 0.137 0.134 0.136 2,200,000 0.1350 0.00%
2014-08-18 0 1.340 1.340 1.360 1.330 1.410 1,654,882 2,232,387 1.3490 0.134 0.134 0.136 0.133 0.141 16,548,820 0.1349 3.08%
2014-08-15 0 1.300 1.300 1.320 1.280 1.350 226,020 298,545 1.3209 0.130 0.130 0.132 0.128 0.135 2,260,200 0.1321 2.36%
2014-08-14 0 1.270 1.210 1.280 1.200 1.280 900,035 1,112,243 1.2358 0.127 0.121 0.128 0.120 0.128 9,000,350 0.1236 -2.31%
2014-08-13 0 1.300 1.290 1.320 1.300 1.320 270,000 353,000 1.3074 0.130 0.129 0.132 0.130 0.132 2,700,000 0.1307 -1.52%
2014-08-12 0 1.320 1.320 1.350 1.320 1.350 110,862 147,013 1.3261 0.132 0.132 0.135 0.132 0.135 1,108,620 0.1326 -2.22%
2014-08-11 0 1.350 1.340 1.350 1.300 1.370 315,010 422,932 1.3426 0.135 0.134 0.135 0.130 0.137 3,150,100 0.1343 4.65%
2014-08-08 0 1.290 1.280 1.340 - - 100,000 129,000 1.2900 0.129 0.128 0.134 - - 1,000,000 0.1290 0.00%
2014-08-07 0 1.290 1.280 1.310 1.290 1.350 31,000 40,750 1.3145 0.129 0.128 0.131 0.129 0.135 310,000 0.1315 0.78%
2014-08-06 0 1.280 1.260 1.330 1.280 1.280 123,300 157,691 1.2789 0.128 0.126 0.133 0.128 0.128 1,233,000 0.1279 0.00%
2014-08-05 0 1.280 1.280 1.290 1.280 1.290 120,000 154,300 1.2858 0.128 0.128 0.129 0.128 0.129 1,200,000 0.1286 -0.78%
2014-08-04 0 1.290 1.270 1.330 1.290 1.350 187,200 245,044 1.3090 0.129 0.127 0.133 0.129 0.135 1,872,000 0.1309 -0.77%
2014-08-01 0 1.300 1.280 1.340 1.300 1.400 1,363,370 1,843,728 1.3523 0.130 0.128 0.134 0.130 0.140 13,633,700 0.1352 -2.26%
2014-07-31 0 1.330 1.330 1.340 1.170 1.350 512,902 662,224 1.2911 0.133 0.133 0.134 0.117 0.135 5,129,020 0.1291 12.71%
2014-07-30 0 1.180 1.160 1.200 1.180 1.200 22,502 26,602 1.1822 0.118 0.116 0.120 0.118 0.120 225,020 0.1182 -1.67%
2014-07-29 0 1.200 1.200 1.250 1.200 1.200 110,262 132,306 1.1999 0.120 0.120 0.125 0.120 0.120 1,102,620 0.1200 -1.64%
2014-07-28 0 1.220 1.220 1.270 1.220 1.250 104,200 128,150 1.2298 0.122 0.122 0.127 0.122 0.125 1,042,000 0.1230 -1.61%
2014-07-25 0 1.240 1.200 1.240 1.180 1.250 273,800 339,370 1.2395 0.124 0.120 0.124 0.118 0.125 2,738,000 0.1239 5.08%
2014-07-24 0 1.180 1.140 1.230 1.090 1.200 727,040 839,001 1.1540 0.118 0.114 0.123 0.109 0.120 7,270,400 0.1154 7.27%
2014-07-23 0 1.100 1.100 1.160 1.100 1.100 19,000 20,490 1.0784 0.110 0.110 0.116 0.110 0.110 190,000 0.1078 -6.78%
2014-07-22 0 1.180 1.080 1.180 1.060 1.180 423,000 492,690 1.1648 0.118 0.108 0.118 0.106 0.118 4,230,000 0.1165 10.28%
2014-07-21 0 1.070 1.070 1.120 1.070 1.150 480,040 536,242 1.1171 0.107 0.107 0.112 0.107 0.115 4,800,400 0.1117 -0.93%
2014-07-18 0 1.080 1.070 1.090 1.070 1.100 351,000 382,340 1.0893 0.108 0.107 0.109 0.107 0.110 3,510,000 0.1089 0.93%
2014-07-17 0 1.070 1.070 1.130 1.070 1.070 10,000 10,700 1.0700 0.107 0.107 0.113 0.107 0.107 100,000 0.1070 0.00%
2014-07-16 0 1.070 1.070 1.090 1.050 1.090 240,000 258,200 1.0758 0.107 0.107 0.109 0.105 0.109 2,400,000 0.1076 8.08%
2014-07-15 0 0.990 0.980 1.020 0.980 1.100 300,000 304,800 1.0160 0.099 0.098 0.102 0.098 0.110 3,000,000 0.1016 -10.00%
2014-07-14 0 1.100 0.960 1.120 - - 0 0 - 0.110 0.096 0.112 - - 0 - 0.00%
2014-07-11 0 1.100 0.980 1.170 0.970 1.100 188,000 200,120 1.0645 0.110 0.098 0.117 0.097 0.110 1,880,000 0.1064 0.00%
2014-07-10 0 1.100 1.000 1.150 1.100 1.100 20,000 22,000 1.1000 0.110 0.100 0.115 0.110 0.110 200,000 0.1100 10.00%
2014-07-09 0 1.000 0.970 1.080 1.000 1.000 10,200 10,186 0.9986 0.100 0.097 0.108 0.100 0.100 102,000 0.0999 0.00%
2014-07-08 0 1.000 1.000 1.090 0.950 1.000 40,111 39,101 0.9748 0.100 0.100 0.109 0.095 0.100 401,110 0.0975 0.00%
2014-07-07 0 1.000 0.980 1.070 0.950 1.000 189,300 186,686 0.9862 0.100 0.098 0.107 0.095 0.100 1,893,000 0.0986 -2.91%
2014-07-04 0 1.030 1.030 1.060 1.030 1.100 310,000 329,800 1.0639 0.103 0.103 0.106 0.103 0.110 3,100,000 0.1064 -3.74%
2014-07-03 0 1.070 1.000 1.160 1.070 1.070 90,010 96,310 1.0700 0.107 0.100 0.116 0.107 0.107 900,100 0.1070 -2.73%
2014-07-02 0 1.100 1.000 1.100 1.040 1.100 131,000 140,260 1.0707 0.110 0.100 0.110 0.104 0.110 1,310,000 0.1071 6.80%
2014-06-30 0 1.030 0.970 1.050 0.960 1.080 162,000 165,460 1.0214 0.103 0.097 0.105 0.096 0.108 1,620,000 0.1021 5.10%
2014-06-27 0 0.980 0.930 0.980 0.900 1.000 108,163 100,601 0.9301 0.098 0.093 0.098 0.090 0.100 1,081,630 0.0930 3.16%
2014-06-26 0 0.950 0.930 0.950 0.930 0.950 100,700 93,830 0.9318 0.095 0.093 0.095 0.093 0.095 1,007,000 0.0932 -2.06%
2014-06-25 0 0.970 0.950 0.970 0.850 1.020 920,000 918,700 0.9986 0.097 0.095 0.097 0.085 0.102 9,200,000 0.0999 -2.02%
2014-06-24 0 0.990 0.990 1.010 0.990 1.000 350,000 349,600 0.9989 0.099 0.099 0.101 0.099 0.100 3,500,000 0.0999 -4.81%
2014-06-23 0 1.040 1.030 1.070 1.040 1.120 969,514 1,052,198 1.0853 0.104 0.103 0.107 0.104 0.112 9,695,140 0.1085 -7.14%
2014-06-20 0 1.120 1.110 1.140 1.110 1.120 150,000 167,600 1.1173 0.112 0.111 0.114 0.111 0.112 1,500,000 0.1117 -2.61%
2014-06-19 0 1.150 1.120 1.150 1.110 1.150 280,000 318,000 1.1357 0.115 0.112 0.115 0.111 0.115 2,800,000 0.1136 -0.86%
2014-06-18 0 1.160 1.130 1.160 1.160 1.160 40,000 46,000 1.1500 0.116 0.113 0.116 0.116 0.116 400,000 0.1150 0.00%
2014-06-17 0 1.160 1.130 1.160 1.110 1.160 490,000 562,500 1.1480 0.116 0.113 0.116 0.111 0.116 4,900,000 0.1148 0.00%
2014-06-16 0 1.160 1.140 1.160 1.110 1.220 1,034,400 1,209,760 1.1695 0.116 0.114 0.116 0.111 0.122 10,344,000 0.1170 -1.69%
2014-06-13 0 1.180 1.180 1.200 1.180 1.220 355,700 424,469 1.1933 0.118 0.118 0.120 0.118 0.122 3,557,000 0.1193 -1.67%
2014-06-12 0 1.200 1.160 1.200 1.160 1.200 1,690,000 2,008,400 1.1884 0.120 0.116 0.120 0.116 0.120 16,900,000 0.1188 0.00%
2014-06-11 0 1.200 1.190 1.200 1.180 1.260 740,000 914,300 1.2355 0.120 0.119 0.120 0.118 0.126 7,400,000 0.1236 -3.23%
2014-06-10 0 1.240 1.230 1.250 1.210 1.290 1,948,238 2,448,747 1.2569 0.124 0.123 0.125 0.121 0.129 19,482,380 0.1257 3.33%
2014-06-09 0 1.200 1.160 1.200 1.120 1.200 883,300 1,045,069 1.1831 0.120 0.116 0.120 0.112 0.120 8,833,000 0.1183 8.11%
2014-06-06 0 1.110 1.090 1.110 1.090 1.200 1,090,607 1,255,282 1.1510 0.111 0.109 0.111 0.109 0.120 10,906,070 0.1151 -9.02%
2014-06-05 0 1.220 1.220 1.240 1.180 1.500 8,962,789 11,680,647 1.3032 0.122 0.122 0.124 0.118 0.150 89,627,890 0.1303 15.09%
2014-06-04 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2014-05-02 1 1.060 1.060 1.090 0.950 1.250 1,589,985 1,711,474 1.0764 0.106 0.106 0.109 0.095 0.125 15,899,850 0.1076 12.77%
2014-04-30 0 0.940 0.930 0.950 0.940 0.960 1,050,000 996,000 0.9486 0.094 0.093 0.095 0.094 0.096 10,500,000 0.0949 1.08%
2014-04-29 0 0.930 0.920 0.940 0.930 0.950 452,000 423,200 0.9363 0.093 0.092 0.094 0.093 0.095 4,520,000 0.0936 -2.11%
2014-04-28 0 0.950 0.930 0.950 0.930 0.950 1,800,000 1,699,000 0.9439 0.095 0.093 0.095 0.093 0.095 18,000,000 0.0944 4.40%
2014-04-25 0 0.910 0.910 0.950 0.910 0.950 3,661,400 3,368,532 0.9200 0.091 0.091 0.095 0.091 0.095 36,614,000 0.0920 -2.15%
2014-04-24 0 0.930 0.930 0.940 0.920 0.940 1,160,200 1,079,180 0.9302 0.093 0.093 0.094 0.092 0.094 11,602,000 0.0930 0.00%
2014-04-23 0 0.930 0.920 0.940 0.920 0.960 1,530,000 1,427,100 0.9327 0.093 0.092 0.094 0.092 0.096 15,300,000 0.0933 0.00%
2014-04-22 0 0.930 0.920 0.930 0.900 0.950 3,560,000 3,325,900 0.9342 0.093 0.092 0.093 0.090 0.095 35,600,000 0.0934 3.33%
2014-04-17 0 0.900 0.900 0.920 0.880 0.940 2,050,480 1,893,208 0.9233 0.090 0.090 0.092 0.088 0.094 20,504,800 0.0923 2.27%
2014-04-16 0 0.880 0.870 0.890 0.870 0.890 210,000 184,700 0.8795 0.088 0.087 0.089 0.087 0.089 2,100,000 0.0880 1.15%
2014-04-15 0 0.870 0.860 0.890 0.870 0.880 133,100 116,029 0.8717 0.087 0.086 0.089 0.087 0.088 1,331,000 0.0872 -3.33%
2014-04-14 0 0.900 0.870 0.900 0.870 0.900 960,000 841,100 0.8761 0.090 0.087 0.090 0.087 0.090 9,600,000 0.0876 0.00%
2014-04-11 0 0.900 0.890 0.900 0.860 0.900 1,691,160 1,482,466 0.8766 0.090 0.089 0.090 0.086 0.090 16,911,600 0.0877 1.12%
2014-04-10 0 0.890 0.880 0.900 0.880 0.920 1,626,839 1,434,813 0.8820 0.089 0.088 0.090 0.088 0.092 16,268,390 0.0882 -2.20%
2014-04-09 0 0.910 0.900 0.920 0.890 0.920 660,000 599,600 0.9085 0.091 0.090 0.092 0.089 0.092 6,600,000 0.0908 2.25%
2014-04-08 0 0.890 0.890 0.900 0.870 0.930 4,460,405 4,100,752 0.9194 0.089 0.089 0.090 0.087 0.093 44,604,050 0.0919 1.14%
2014-04-07 0 0.880 0.880 0.890 0.850 0.910 1,570,400 1,348,940 0.8590 0.088 0.088 0.089 0.085 0.091 15,704,000 0.0859 0.00%
2014-04-04 0 0.880 0.870 0.890 0.870 0.930 3,740,010 3,445,508 0.9213 0.088 0.087 0.089 0.087 0.093 37,400,100 0.0921 -2.22%
2014-04-03 0 0.900 0.900 0.920 0.890 0.950 2,160,000 1,996,300 0.9242 0.090 0.090 0.092 0.089 0.095 21,600,000 0.0924 -1.10%
2014-04-02 0 0.910 0.910 0.930 0.900 0.950 2,450,860 2,276,656 0.9289 0.091 0.091 0.093 0.090 0.095 24,508,600 0.0929 1.11%
2014-04-01 0 0.900 0.900 0.910 0.900 0.950 1,000,000 902,400 0.9024 0.090 0.090 0.091 0.090 0.095 10,000,000 0.0902 -3.23%
2014-03-31 0 0.930 0.890 0.930 0.890 0.930 583,000 530,440 0.9098 0.093 0.089 0.093 0.089 0.093 5,830,000 0.0910 1.09%
2014-03-28 0 0.920 0.900 0.920 0.880 0.940 190,900 172,065 0.9013 0.092 0.090 0.092 0.088 0.094 1,909,000 0.0901 0.00%
2014-03-27 0 0.920 0.880 0.920 0.860 0.930 1,280,000 1,141,200 0.8916 0.092 0.088 0.092 0.086 0.093 12,800,000 0.0892 -2.13%
2014-03-26 0 0.940 0.920 0.940 0.920 0.940 370,200 345,076 0.9321 0.094 0.092 0.094 0.092 0.094 3,702,000 0.0932 0.00%
2014-03-25 0 0.940 0.920 0.940 0.910 0.960 5,400,000 5,020,400 0.9297 0.094 0.092 0.094 0.091 0.096 54,000,000 0.0930 1.08%
2014-03-24 0 0.930 0.920 0.940 0.920 0.950 740,028 697,525 0.9426 0.093 0.092 0.094 0.092 0.095 7,400,280 0.0943 0.00%
2014-03-21 0 0.930 0.930 0.940 0.890 0.930 1,754,185 1,598,464 0.9112 0.093 0.093 0.094 0.089 0.093 17,541,850 0.0911 3.33%
2014-03-20 0 0.900 0.880 0.900 0.870 0.970 4,121,200 3,767,128 0.9141 0.090 0.088 0.090 0.087 0.097 41,212,000 0.0914 0.00%
2014-03-19 0 0.900 0.910 0.940 0.900 0.970 7,570,090 7,198,182 0.9509 0.090 0.091 0.094 0.090 0.097 75,700,900 0.0951 -1.10%
2014-03-18 0 0.910 0.890 0.910 0.880 0.920 1,434,577 1,310,144 0.9133 0.091 0.089 0.091 0.088 0.092 14,345,770 0.0913 3.41%
2014-03-17 0 0.880 0.860 0.890 0.850 0.930 1,010,000 881,600 0.8729 0.088 0.086 0.089 0.085 0.093 10,100,000 0.0873 0.00%
2014-03-14 0 0.880 0.850 0.880 0.810 0.880 810,000 684,700 0.8453 0.088 0.085 0.088 0.081 0.088 8,100,000 0.0845 2.33%
2014-03-13 0 0.860 0.860 0.870 0.800 0.990 13,289,948 11,799,556 0.8879 0.086 0.086 0.087 0.080 0.099 132,899,480 0.0888 -6.52%
2014-03-12 0 0.920 0.840 0.920 0.840 0.960 4,893,500 4,286,810 0.8760 0.092 0.084 0.092 0.084 0.096 48,935,000 0.0876 -2.13%
2014-03-11 0 0.940 0.900 0.950 0.900 1.050 9,820,300 9,632,476 0.9809 0.094 0.090 0.095 0.090 0.105 98,203,000 0.0981 0.00%
2014-03-10 0 0.940 0.900 0.940 0.890 0.980 6,050,310 5,766,775 0.9531 0.094 0.090 0.094 0.089 0.098 60,503,100 0.0953 3.30%
2014-03-07 0 0.910 0.890 0.910 0.790 1.000 11,816,768 11,044,796 0.9347 0.091 0.089 0.091 0.079 0.100 118,167,680 0.0935 1.11%
2014-03-06 0 0.900 0.890 0.910 0.860 1.030 11,690,420 10,810,394 0.9247 0.090 0.089 0.091 0.086 0.103 116,904,200 0.0925 -7.22%
2014-03-05 0 0.970 0.970 1.030 0.960 1.100 3,073,472 3,108,081 1.0113 0.097 0.097 0.103 0.096 0.110 30,734,720 0.1011 -11.01%
2014-03-04 0 1.090 1.060 1.100 1.070 1.110 979,200 1,069,076 1.0918 0.109 0.106 0.110 0.107 0.111 9,792,000 0.1092 -0.91%
2014-03-03 0 1.100 1.100 1.120 1.080 1.120 670,305 742,725 1.1080 0.110 0.110 0.112 0.108 0.112 6,703,050 0.1108 -0.90%
2014-02-28 0 1.110 1.100 1.120 1.100 1.270 2,081,271 2,444,169 1.1744 0.111 0.110 0.112 0.110 0.127 20,812,710 0.1174 -2.63%
2014-02-27 0 1.140 1.120 1.140 1.110 1.170 1,631,015 1,848,736 1.1335 0.114 0.112 0.114 0.111 0.117 16,310,150 0.1133 -2.56%
2014-02-26 0 1.170 1.160 1.180 1.110 1.180 1,401,025 1,589,978 1.1349 0.117 0.116 0.118 0.111 0.118 14,010,250 0.1135 -0.85%
2014-02-25 0 1.180 1.170 1.200 1.150 1.290 4,593,500 5,702,265 1.2414 0.118 0.117 0.120 0.115 0.129 45,935,000 0.1241 7.27%
2014-02-24 0 1.100 1.090 1.130 1.090 1.240 2,770,000 3,081,700 1.1125 0.110 0.109 0.113 0.109 0.124 27,700,000 0.1113 -11.29%
2014-02-21 0 1.240 1.180 1.240 1.180 1.300 10,025,306 11,590,784 1.1562 0.124 0.118 0.124 0.118 0.130 100,253,060 0.1156 2.48%
2014-02-20 0 1.210 1.170 1.220 1.140 1.220 727,651 861,662 1.1842 0.121 0.117 0.122 0.114 0.122 7,276,510 0.1184 7.08%
2014-02-19 0 1.130 1.120 1.130 1.120 1.220 1,032,346 1,192,269 1.1549 0.113 0.112 0.113 0.112 0.122 10,323,460 0.1155 0.00%
2014-02-18 0 1.130 1.120 1.140 1.080 1.170 9,546,510 10,656,859 1.1163 0.113 0.112 0.114 0.108 0.117 95,465,100 0.1116 -5.04%
2014-02-17 0 1.190 1.150 1.220 1.130 1.450 37,594,476 47,283,218 1.2577 0.119 0.115 0.122 0.113 0.145 375,944,760 0.1258 -2.46%
2014-02-14 0 1.220 1.180 1.220 1.090 1.240 1,909,438 2,204,649 1.1546 0.122 0.118 0.122 0.109 0.124 19,094,380 0.1155 12.96%
2014-02-13 0 1.080 1.070 1.090 1.050 1.100 2,003,029 2,186,528 1.0916 0.108 0.107 0.109 0.105 0.110 20,030,290 0.1092 -0.92%
2014-02-12 0 1.090 1.040 1.080 1.000 1.110 2,786,140 2,922,602 1.0490 0.109 0.104 0.108 0.100 0.111 27,861,400 0.1049 6.86%
2014-02-11 0 1.020 0.910 1.020 0.970 1.020 660,288 658,844 0.9978 0.102 0.091 0.102 0.097 0.102 6,602,880 0.0998 5.15%
2014-02-10 0 0.970 0.920 0.980 0.890 0.970 924,070 846,429 0.9160 0.097 0.092 0.098 0.089 0.097 9,240,700 0.0916 14.12%
2014-02-07 0 0.850 0.850 0.880 0.790 0.940 1,180,055 971,944 0.8236 0.085 0.085 0.088 0.079 0.094 11,800,550 0.0824 -8.60%
2014-02-06 0 0.930 0.860 0.950 0.930 0.930 60,000 55,800 0.9300 0.093 0.086 0.095 0.093 0.093 600,000 0.0930 0.00%
2014-02-05 0 0.930 0.870 0.950 0.870 0.950 250,000 224,900 0.8996 0.093 0.087 0.095 0.087 0.095 2,500,000 0.0900 -1.06%
2014-02-04 0 0.940 0.940 1.020 0.930 0.960 102,610 98,098 0.9560 0.094 0.094 0.102 0.093 0.096 1,026,100 0.0956 -8.74%
2014-01-30 0 1.030 0.950 1.050 - - 0 0 - 0.103 0.095 0.105 - - 0 - 0.00%
2014-01-29 0 1.030 0.990 1.060 0.960 1.030 323,840 320,597 0.9900 0.103 0.099 0.106 0.096 0.103 3,238,400 0.0990 0.00%
2014-01-28 0 1.030 1.010 1.080 0.940 1.100 4,461,720 4,580,440 1.0266 0.103 0.101 0.108 0.094 0.110 44,617,200 0.1027 5.10%
2014-01-27 0 0.980 0.960 1.000 0.920 1.020 4,663,333 4,537,408 0.9730 0.098 0.096 0.100 0.092 0.102 46,633,330 0.0973 5.38%
2014-01-24 0 0.930 0.900 0.930 0.850 1.000 3,815,784 3,480,821 0.9122 0.093 0.090 0.093 0.085 0.100 38,157,840 0.0912 9.41%
2014-01-23 0 0.850 0.830 0.850 0.770 0.940 3,729,719 3,185,685 0.8541 0.085 0.083 0.085 0.077 0.094 37,297,190 0.0854 11.84%
2014-01-22 0 0.760 0.760 0.800 0.760 0.870 778,470 619,703 0.7961 0.076 0.076 0.080 0.076 0.087 7,784,700 0.0796 -5.00%
2014-01-21 0 0.800 0.800 0.810 0.800 0.900 2,020,086 1,674,601 0.8290 0.080 0.080 0.081 0.080 0.090 20,200,860 0.0829 -6.98%
2014-01-20 0 0.860 0.850 0.870 0.850 0.900 2,364,000 2,079,004 0.8794 0.086 0.085 0.087 0.085 0.090 23,640,000 0.0879 3.61%
2014-01-17 0 0.830 0.810 0.840 0.780 0.830 3,057,698 2,454,987 0.8029 0.083 0.081 0.084 0.078 0.083 30,576,980 0.0803 3.75%
2014-01-16 0 0.800 0.790 0.800 0.780 0.810 3,164,806 2,515,352 0.7948 0.080 0.079 0.080 0.078 0.081 31,648,060 0.0795 1.27%
2014-01-15 0 0.790 0.780 0.800 0.720 0.830 4,692,707 3,670,765 0.7822 0.079 0.078 0.080 0.072 0.083 46,927,070 0.0782 6.76%
2014-01-14 0 0.740 0.710 0.750 0.710 0.750 2,133,540 1,579,338 0.7402 0.074 0.071 0.075 0.071 0.075 21,335,400 0.0740 -1.33%
2014-01-13 0 0.750 0.730 0.760 0.570 0.760 19,657,031 14,509,401 0.7381 0.075 0.073 0.076 0.057 0.076 196,570,310 0.0738 0.00%
2014-01-10 1 0.750 0.730 0.750 0.550 0.770 12,279,377 8,044,507 0.6551 0.075 0.073 0.075 0.055 0.077 122,793,770 0.0655 47.06%
2014-01-09 0 0.510 0.500 0.520 0.465 0.580 8,051,804 4,365,838 0.5422 0.051 0.050 0.052 0.047 0.058 80,518,040 0.0542 8.51%
2014-01-08 0 0.470 0.470 0.485 0.460 0.490 490,000 229,750 0.4689 0.047 0.047 0.049 0.046 0.049 4,900,000 0.0469 2.17%
2014-01-07 0 0.460 0.460 0.475 0.460 0.465 580,000 268,950 0.4637 0.046 0.046 0.047 0.046 0.047 5,800,000 0.0464 -8.00%
2014-01-06 0 0.500 0.480 0.500 0.435 0.520 3,179,245 1,550,303 0.4876 0.050 0.048 0.050 0.044 0.052 31,792,450 0.0488 12.36%
2014-01-03 0 0.445 0.425 0.445 0.410 0.445 820,000 346,300 0.4223 0.044 0.043 0.044 0.041 0.044 8,200,000 0.0422 4.71%
2014-01-02 0 0.425 0.410 0.435 0.405 0.445 905,000 380,580 0.4205 0.043 0.041 0.044 0.041 0.044 9,050,000 0.0421 -4.49%
2013-12-31 0 0.445 0.435 0.445 0.430 0.465 971,200 429,954 0.4427 0.044 0.044 0.044 0.043 0.047 9,712,000 0.0443 4.71%
2013-12-30 0 0.425 0.405 0.425 0.400 0.425 910,015 378,555 0.4160 0.043 0.041 0.043 0.040 0.043 9,100,150 0.0416 3.66%
2013-12-27 0 0.410 0.395 0.410 0.410 0.410 50,000 20,500 0.4100 0.041 0.040 0.041 0.041 0.041 500,000 0.0410 0.00%
2013-12-24 0 0.410 0.390 0.410 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2013-12-23 0 0.410 0.395 0.410 0.400 0.420 670,000 274,700 0.4100 0.041 0.040 0.041 0.040 0.042 6,700,000 0.0410 -5.75%
2013-12-20 0 0.435 0.420 0.435 0.420 0.440 275,503 119,401 0.4334 0.044 0.042 0.044 0.042 0.044 2,755,030 0.0433 -1.14%
2013-12-19 0 0.440 0.405 0.440 0.400 0.440 1,599,618 675,347 0.4222 0.044 0.041 0.044 0.040 0.044 15,996,180 0.0422 0.00%
2013-12-18 0 0.440 0.430 0.440 0.430 0.470 3,478,923 1,566,931 0.4504 0.044 0.043 0.044 0.043 0.047 34,789,230 0.0450 -1.12%
2013-12-17 0 0.445 0.410 0.445 0.415 0.445 490,120 204,147 0.4165 0.044 0.041 0.044 0.041 0.044 4,901,200 0.0417 3.49%
2013-12-16 0 0.430 0.410 0.430 0.410 0.430 201,000 83,250 0.4142 0.043 0.041 0.043 0.041 0.043 2,010,000 0.0414 0.00%
2013-12-13 0 0.430 0.405 0.430 0.410 0.430 171,432 71,072 0.4146 0.043 0.041 0.043 0.041 0.043 1,714,320 0.0415 -1.15%
2013-12-12 0 0.435 0.400 0.435 0.395 0.435 1,347,520 544,570 0.4041 0.044 0.040 0.044 0.040 0.044 13,475,200 0.0404 1.16%
2013-12-11 0 0.430 0.420 0.430 0.410 0.440 3,186,850 1,344,648 0.4219 0.043 0.042 0.043 0.041 0.044 31,868,500 0.0422 -3.37%
2013-12-10 0 0.445 0.445 0.450 0.325 0.450 11,502,399 4,703,212 0.4089 0.044 0.044 0.045 0.032 0.045 115,023,990 0.0409 32.84%
2013-12-09 0 0.335 0.335 0.345 0.335 0.345 252,000 85,590 0.3396 0.034 0.034 0.034 0.034 0.034 2,520,000 0.0340 1.52%
2013-12-06 0 0.330 0.330 0.340 0.330 0.330 40,013 13,204 0.3300 0.033 0.033 0.034 0.033 0.033 400,130 0.0330 -2.94%
2013-12-05 0 0.340 0.340 0.350 0.330 0.345 507,248 171,818 0.3387 0.034 0.034 0.035 0.033 0.034 5,072,480 0.0339 0.00%
2013-12-04 0 0.340 0.330 0.345 0.330 0.340 950,000 315,500 0.3321 0.034 0.033 0.034 0.033 0.034 9,500,000 0.0332 0.00%
2013-12-03 0 0.340 0.340 0.350 0.340 0.340 160,300 54,494 0.3400 0.034 0.034 0.035 0.034 0.034 1,603,000 0.0340 0.00%
2013-12-02 0 0.340 0.335 0.340 0.340 0.340 130,000 44,200 0.3400 0.034 0.034 0.034 0.034 0.034 1,300,000 0.0340 0.00%
2013-11-29 0 0.340 0.340 0.345 0.340 0.345 460,379 156,521 0.3400 0.034 0.034 0.034 0.034 0.034 4,603,790 0.0340 -1.45%
2013-11-28 0 0.345 0.340 0.360 0.345 0.350 221,524 76,496 0.3453 0.034 0.034 0.036 0.034 0.035 2,215,240 0.0345 -2.82%
2013-11-27 0 0.355 0.345 0.360 0.335 0.355 677,000 234,155 0.3459 0.035 0.034 0.036 0.034 0.035 6,770,000 0.0346 5.97%
2013-11-26 0 0.335 0.330 0.340 0.330 0.340 592,100 198,361 0.3350 0.034 0.033 0.034 0.033 0.034 5,921,000 0.0335 0.00%
2013-11-25 0 0.335 0.330 0.345 0.330 0.370 3,080,400 1,049,968 0.3409 0.034 0.033 0.034 0.033 0.037 30,804,000 0.0341 -6.94%
2013-11-22 0 0.360 0.360 0.365 0.360 0.380 1,360,000 499,100 0.3670 0.036 0.036 0.037 0.036 0.038 13,600,000 0.0367 -4.00%
2013-11-21 0 0.375 0.365 0.375 0.365 0.385 1,470,569 548,151 0.3727 0.038 0.037 0.038 0.037 0.038 14,705,690 0.0373 0.00%
2013-11-20 0 0.375 0.370 0.375 0.360 0.375 3,555,433 1,295,638 0.3644 0.038 0.037 0.038 0.036 0.038 35,554,330 0.0364 5.63%
2013-11-19 0 0.355 0.345 0.355 0.340 0.355 5,466,035 1,908,141 0.3491 0.035 0.034 0.035 0.034 0.035 54,660,350 0.0349 0.00%
2013-11-18 0 0.355 0.350 0.355 0.350 0.365 2,940,236 1,052,519 0.3580 0.035 0.035 0.035 0.035 0.037 29,402,360 0.0358 0.00%
2013-11-15 0 0.355 0.355 0.360 0.335 0.380 10,140,242 3,687,241 0.3636 0.035 0.035 0.036 0.034 0.038 101,402,420 0.0364 5.97%
2013-11-14 0 0.335 0.325 0.335 0.325 0.340 1,935,000 643,625 0.3326 0.034 0.032 0.034 0.032 0.034 19,350,000 0.0333 1.52%
2013-11-13 0 0.330 0.325 0.335 0.325 0.340 15,780,055 5,131,567 0.3252 0.033 0.032 0.034 0.032 0.034 157,800,550 0.0325 -1.49%
2013-11-12 0 0.335 0.330 0.335 0.330 0.340 1,862,000 622,570 0.3344 0.034 0.033 0.034 0.033 0.034 18,620,000 0.0334 0.00%
2013-11-11 0 0.335 0.330 0.335 0.325 0.345 2,671,120 886,992 0.3321 0.034 0.033 0.034 0.032 0.034 26,711,200 0.0332 0.00%
2013-11-08 0 0.335 0.335 0.340 0.305 0.345 22,016,000 7,263,435 0.3299 0.034 0.034 0.034 0.031 0.034 220,160,000 0.0330 11.67%
2013-11-07 0 0.300 0.295 0.300 0.295 0.310 2,827,000 849,110 0.3004 0.030 0.029 0.030 0.029 0.031 28,270,000 0.0300 0.00%
2013-11-06 0 0.300 0.300 0.310 0.300 0.320 2,780,000 847,450 0.3048 0.030 0.030 0.031 0.030 0.032 27,800,000 0.0305 -1.64%
2013-11-05 0 0.305 0.305 0.310 0.285 0.310 5,380,000 1,562,850 0.2905 0.031 0.031 0.031 0.028 0.031 53,800,000 0.0290 5.17%
2013-11-04 0 0.290 0.290 0.295 0.280 0.315 10,663,201 3,179,873 0.2982 0.029 0.029 0.029 0.028 0.031 106,632,010 0.0298 5.45%
2013-11-01 0 0.275 0.270 0.275 0.250 0.285 33,384,250 8,721,212 0.2612 0.028 0.027 0.028 0.025 0.028 333,842,500 0.0261 10.00%
2013-10-31 0 0.250 0.250 0.255 0.250 0.260 12,850,000 3,263,900 0.2540 0.025 0.025 0.025 0.025 0.026 128,500,000 0.0254 0.00%
2013-10-30 0 0.250 0.250 0.255 0.248 0.280 21,180,000 5,449,630 0.2573 0.025 0.025 0.025 0.025 0.028 211,800,000 0.0257 -9.09%
2013-10-29 0 0.275 0.275 0.280 0.230 0.290 46,321,100 11,349,459 0.2450 0.028 0.028 0.028 0.023 0.029 463,211,000 0.0245 20.09%
2013-10-28 0 0.229 0.225 0.229 0.224 0.229 9,760,000 2,208,340 0.2263 0.023 0.022 0.023 0.022 0.023 97,600,000 0.0226 1.78%
2013-10-25 0 0.225 0.224 0.226 0.224 0.235 12,690,000 2,892,570 0.2279 0.022 0.022 0.023 0.022 0.023 126,900,000 0.0228 -1.75%
2013-10-24 0 0.229 0.227 0.229 0.228 0.240 12,760,000 2,983,800 0.2338 0.023 0.023 0.023 0.023 0.024 127,600,000 0.0234 -3.38%
2013-10-23 0 0.237 0.236 0.237 0.236 0.245 45,060,000 10,935,350 0.2427 0.024 0.024 0.024 0.024 0.025 450,600,000 0.0243 0.42%
2013-10-22 0 0.236 0.235 0.236 0.234 0.243 14,270,003 3,397,730 0.2381 0.024 0.023 0.024 0.023 0.024 142,700,030 0.0238 1.29%
2013-10-21 0 0.233 0.231 0.233 0.223 0.233 20,225,503 4,581,894 0.2265 0.023 0.023 0.023 0.022 0.023 202,255,030 0.0227 4.02%
2013-10-18 0 0.224 0.223 0.224 0.218 0.226 17,793,000 3,936,556 0.2212 0.022 0.022 0.022 0.022 0.023 177,930,000 0.0221 1.82%
2013-10-17 0 0.220 0.218 0.220 0.217 0.224 15,539,435 3,408,091 0.2193 0.022 0.022 0.022 0.022 0.022 155,394,350 0.0219 0.46%
2013-10-16 0 0.219 0.218 0.219 0.219 0.225 10,920,000 2,413,270 0.2210 0.022 0.022 0.022 0.022 0.022 109,200,000 0.0221 -1.35%
2013-10-15 0 0.222 0.220 0.222 0.219 0.224 13,820,015 3,055,433 0.2211 0.022 0.022 0.022 0.022 0.022 138,200,150 0.0221 -0.89%
2013-10-11 0 0.224 0.222 0.224 0.222 0.229 5,880,000 1,320,490 0.2246 0.022 0.022 0.022 0.022 0.023 58,800,000 0.0225 0.00%
2013-10-10 0 0.224 0.222 0.225 0.223 0.230 9,461,000 2,148,120 0.2270 0.022 0.022 0.022 0.022 0.023 94,610,000 0.0227 0.45%
2013-10-09 0 0.223 0.222 0.223 0.222 0.232 12,490,200 2,821,920 0.2259 0.022 0.022 0.022 0.022 0.023 124,902,000 0.0226 -3.04%
2013-10-08 0 0.230 0.229 0.230 0.230 0.237 11,691,500 2,720,015 0.2326 0.023 0.023 0.023 0.023 0.024 116,915,000 0.0233 -0.86%
2013-10-07 0 0.232 0.229 0.232 0.230 0.240 12,000,400 2,812,486 0.2344 0.023 0.023 0.023 0.023 0.024 120,004,000 0.0234 -2.52%
2013-10-04 0 0.238 0.236 0.238 0.236 0.244 15,870,000 3,788,230 0.2387 0.024 0.024 0.024 0.024 0.024 158,700,000 0.0239 -1.65%
2013-10-03 0 0.242 0.240 0.243 0.234 0.249 45,375,040 11,044,874 0.2434 0.024 0.024 0.024 0.023 0.025 453,750,400 0.0243 0.41%
2013-10-02 0 0.241 0.241 0.242 0.231 0.250 33,150,000 8,031,470 0.2423 0.024 0.024 0.024 0.023 0.025 331,500,000 0.0242 3.88%
2013-09-30 0 0.232 0.230 0.232 0.231 0.236 9,283,100 2,163,234 0.2330 0.023 0.023 0.023 0.023 0.024 92,831,000 0.0233 -1.69%
2013-09-27 0 0.236 0.234 0.237 0.234 0.239 10,986,000 2,597,217 0.2364 0.024 0.023 0.024 0.023 0.024 109,860,000 0.0236 0.43%
2013-09-26 0 0.235 0.233 0.236 0.233 0.240 12,300,020 2,913,904 0.2369 0.023 0.023 0.024 0.023 0.024 123,000,200 0.0237 -0.42%
2013-09-25 0 0.236 0.234 0.236 0.234 0.240 15,360,025 3,627,935 0.2362 0.024 0.023 0.024 0.023 0.024 153,600,250 0.0236 0.85%
2013-09-24 0 0.234 0.231 0.234 0.226 0.238 33,671,500 7,729,812 0.2296 0.023 0.023 0.023 0.023 0.024 336,715,000 0.0230 0.00%
2013-09-23 0 0.234 0.231 0.234 0.219 0.236 30,000,000 6,670,910 0.2224 0.023 0.023 0.023 0.022 0.024 300,000,000 0.0222 3.54%
2013-09-19 0 0.226 0.224 0.227 0.224 0.233 11,820,010 2,682,922 0.2270 0.023 0.022 0.023 0.022 0.023 118,200,100 0.0227 0.00%
2013-09-18 0 0.226 0.225 0.226 0.225 0.236 12,550,015 2,892,353 0.2305 0.023 0.022 0.023 0.022 0.024 125,500,150 0.0230 -3.42%
2013-09-17 0 0.234 0.233 0.234 0.234 0.241 12,364,000 2,927,540 0.2368 0.023 0.023 0.023 0.023 0.024 123,640,000 0.0237 -2.09%
2013-09-16 0 0.239 0.236 0.240 0.236 0.244 11,237,450 2,698,259 0.2401 0.024 0.024 0.024 0.024 0.024 112,374,500 0.0240 -0.42%
2013-09-13 0 0.240 0.238 0.240 0.238 0.245 30,969,847 7,476,664 0.2414 0.024 0.024 0.024 0.024 0.025 309,698,470 0.0241 0.42%
2013-09-12 0 0.239 0.231 0.239 0.231 0.240 17,880,000 4,196,030 0.2347 0.024 0.023 0.024 0.023 0.024 178,800,000 0.0235 0.84%
2013-09-11 0 0.237 0.236 0.237 0.236 0.247 32,150,000 7,744,160 0.2409 0.024 0.024 0.024 0.024 0.025 321,500,000 0.0241 -1.66%
2013-09-10 0 0.241 0.240 0.241 0.232 0.246 34,825,000 8,410,660 0.2415 0.024 0.024 0.024 0.023 0.025 348,250,000 0.0242 4.33%
2013-09-09 0 0.231 0.229 0.231 0.222 0.244 38,339,487 8,885,287 0.2318 0.023 0.023 0.023 0.022 0.024 383,394,870 0.0232 3.12%
2013-09-06 0 0.224 0.222 0.225 0.204 0.226 53,900,000 11,739,755 0.2178 0.022 0.022 0.022 0.020 0.023 539,000,000 0.0218 13.13%
2013-09-05 0 0.198 0.195 0.205 0.190 0.200 22,490,000 4,403,760 0.1958 0.020 0.019 0.020 0.019 0.020 224,900,000 0.0196 2.59%
2013-09-04 0 0.193 0.193 0.196 0.182 0.199 56,483,000 10,656,220 0.1887 0.019 0.019 0.020 0.018 0.020 564,830,000 0.0189 5.46%
2013-09-03 0 0.183 0.183 0.184 0.182 0.188 12,379,747 2,271,155 0.1835 0.018 0.018 0.018 0.018 0.019 123,797,470 0.0183 -1.61%
2013-09-02 0 0.186 0.186 0.188 0.185 0.189 9,061,420 1,684,223 0.1859 0.019 0.019 0.019 0.019 0.019 90,614,200 0.0186 -1.06%
2013-08-30 0 0.188 0.185 0.188 0.184 0.189 10,370,000 1,922,840 0.1854 0.019 0.019 0.019 0.018 0.019 103,700,000 0.0185 1.62%
2013-08-29 0 0.185 0.184 0.187 0.183 0.191 10,882,050 2,021,578 0.1858 0.019 0.018 0.019 0.018 0.019 108,820,500 0.0186 0.54%
2013-08-28 0 0.184 0.183 0.186 0.183 0.191 10,740,000 2,001,230 0.1863 0.018 0.018 0.019 0.018 0.019 107,400,000 0.0186 -1.08%
2013-08-27 0 0.186 0.186 0.187 0.185 0.191 15,180,000 2,851,810 0.1879 0.019 0.019 0.019 0.019 0.019 151,800,000 0.0188 -2.62%
2013-08-26 0 0.191 0.190 0.191 0.190 0.193 11,730,465 2,245,514 0.1914 0.019 0.019 0.019 0.019 0.019 117,304,650 0.0191 -0.52%
2013-08-23 0 0.192 0.190 0.192 0.190 0.197 14,540,000 2,802,170 0.1927 0.019 0.019 0.019 0.019 0.020 145,400,000 0.0193 -1.54%
2013-08-22 0 0.195 0.193 0.195 0.193 0.199 13,910,000 2,717,220 0.1953 0.019 0.019 0.019 0.019 0.020 139,100,000 0.0195 -1.02%
2013-08-21 0 0.197 0.196 0.197 0.192 0.203 11,040,082 2,157,955 0.1955 0.020 0.020 0.020 0.019 0.020 110,400,820 0.0195 -0.51%
2013-08-20 0 0.198 0.196 0.198 0.195 0.203 12,000,000 2,372,630 0.1977 0.020 0.020 0.020 0.019 0.020 120,000,000 0.0198 -0.50%
2013-08-19 0 0.199 0.197 0.199 0.196 0.205 13,250,000 2,639,940 0.1992 0.020 0.020 0.020 0.020 0.020 132,500,000 0.0199 -0.50%
2013-08-16 0 0.200 0.199 0.200 0.199 0.219 28,710,052 5,946,770 0.2071 0.020 0.020 0.020 0.020 0.022 287,100,520 0.0207 -6.54%
2013-08-15 0 0.214 0.214 0.215 0.193 0.227 71,480,002 15,516,120 0.2171 0.021 0.021 0.022 0.019 0.023 714,800,020 0.0217 12.63%
2013-08-13 0 0.190 0.188 0.191 0.187 0.193 11,031,655 2,083,067 0.1888 0.019 0.019 0.019 0.019 0.019 110,316,550 0.0189 1.06%
2013-08-12 0 0.188 0.187 0.189 0.188 0.195 10,570,000 2,011,660 0.1903 0.019 0.019 0.019 0.019 0.019 105,700,000 0.0190 -2.08%
2013-08-09 0 0.192 0.190 0.192 0.189 0.193 11,490,010 2,195,301 0.1911 0.019 0.019 0.019 0.019 0.019 114,900,100 0.0191 1.05%
2013-08-08 0 0.190 0.189 0.191 0.188 0.198 11,060,000 2,109,650 0.1907 0.019 0.019 0.019 0.019 0.020 110,600,000 0.0191 -3.06%
2013-08-07 0 0.196 0.191 0.196 0.189 0.196 10,350,001 1,996,580 0.1929 0.020 0.019 0.020 0.019 0.020 103,500,010 0.0193 0.51%
2013-08-06 0 0.195 0.192 0.195 0.192 0.197 12,070,320 2,333,068 0.1933 0.019 0.019 0.019 0.019 0.020 120,703,200 0.0193 0.52%
2013-08-05 0 0.194 0.190 0.194 0.188 0.200 23,270,126 4,485,033 0.1927 0.019 0.019 0.019 0.019 0.020 232,701,260 0.0193 -1.52%
2013-08-02 0 0.197 0.195 0.197 0.194 0.211 22,590,150 4,574,058 0.2025 0.020 0.019 0.020 0.019 0.021 225,901,500 0.0202 -1.50%
2013-08-01 0 0.200 0.199 0.200 0.191 0.204 17,870,160 3,508,320 0.1963 0.020 0.020 0.020 0.019 0.020 178,701,600 0.0196 2.04%
2013-07-31 0 0.196 0.194 0.197 0.192 0.203 16,970,005 3,343,500 0.1970 0.020 0.019 0.020 0.019 0.020 169,700,050 0.0197 -2.00%
2013-07-30 0 0.200 0.197 0.200 0.194 0.221 37,000,480 7,621,933 0.2060 0.020 0.020 0.020 0.019 0.022 370,004,800 0.0206 -9.09%
2013-07-29 0 0.220 0.219 0.220 0.217 0.242 34,160,175 7,788,547 0.2280 0.022 0.022 0.022 0.022 0.024 341,601,750 0.0228 -7.56%
2013-07-26 0 0.238 0.234 0.240 0.227 0.255 72,480,184 17,675,615 0.2439 0.024 0.023 0.024 0.023 0.025 724,801,840 0.0244 4.39%
2013-07-25 0 0.228 0.228 0.230 0.197 0.245 86,821,869 19,505,104 0.2247 0.023 0.023 0.023 0.020 0.025 868,218,690 0.0225 16.92%
2013-07-24 0 0.195 0.193 0.196 0.192 0.196 13,740,225 2,656,441 0.1933 0.019 0.019 0.020 0.019 0.020 137,402,250 0.0193 0.52%
2013-07-23 0 0.194 0.192 0.195 0.190 0.195 11,430,000 2,203,020 0.1927 0.019 0.019 0.019 0.019 0.019 114,300,000 0.0193 1.04%
2013-07-22 0 0.192 0.191 0.193 0.191 0.197 13,820,400 2,663,432 0.1927 0.019 0.019 0.019 0.019 0.020 138,204,000 0.0193 -0.52%
2013-07-19 0 0.193 0.190 0.194 0.190 0.197 4,120,000 790,670 0.1919 0.019 0.019 0.019 0.019 0.020 41,200,000 0.0192 0.00%
2013-07-18 0 0.193 0.190 0.194 0.190 0.196 4,330,600 832,800 0.1923 0.019 0.019 0.019 0.019 0.020 43,306,000 0.0192 -1.03%
2013-07-17 0 0.195 0.192 0.195 0.192 0.198 4,800,000 927,260 0.1932 0.019 0.019 0.019 0.019 0.020 48,000,000 0.0193 0.00%
2013-07-16 0 0.195 0.192 0.195 0.192 0.199 4,550,000 884,480 0.1944 0.019 0.019 0.019 0.019 0.020 45,500,000 0.0194 -1.02%
2013-07-15 0 0.197 0.194 0.197 0.193 0.199 5,110,000 993,410 0.1944 0.020 0.019 0.020 0.019 0.020 51,100,000 0.0194 0.00%
2013-07-12 0 0.197 0.195 0.197 0.194 0.201 5,220,000 1,025,820 0.1965 0.020 0.019 0.020 0.019 0.020 52,200,000 0.0197 0.51%
2013-07-11 0 0.196 0.195 0.199 0.194 0.201 12,020,000 2,373,710 0.1975 0.020 0.019 0.020 0.019 0.020 120,200,000 0.0197 1.03%
2013-07-10 0 0.194 0.194 0.200 0.193 0.200 2,770,000 540,850 0.1953 0.019 0.019 0.020 0.019 0.020 27,700,000 0.0195 -1.02%
2013-07-09 0 0.196 0.195 0.202 0.196 0.202 2,640,010 518,441 0.1964 0.020 0.019 0.020 0.020 0.020 26,400,100 0.0196 0.00%
2013-07-08 0 0.196 0.194 0.196 0.193 0.201 6,380,000 1,251,680 0.1962 0.020 0.019 0.020 0.019 0.020 63,800,000 0.0196 -2.00%
2013-07-05 0 0.200 0.196 0.202 0.197 0.200 2,110,000 417,300 0.1978 0.020 0.020 0.020 0.020 0.020 21,100,000 0.0198 1.01%
2013-07-04 0 0.198 0.196 0.199 0.197 0.202 3,317,640 659,251 0.1987 0.020 0.020 0.020 0.020 0.020 33,176,400 0.0199 1.54%
2013-07-03 0 0.195 0.195 0.197 0.195 0.202 3,810,000 754,040 0.1979 0.019 0.019 0.020 0.019 0.020 38,100,000 0.0198 -1.52%
2013-07-02 0 0.198 0.198 0.202 0.198 0.203 3,950,000 788,890 0.1997 0.020 0.020 0.020 0.020 0.020 39,500,000 0.0200 -1.00%
2013-06-28 0 0.200 0.198 0.203 0.198 0.203 2,190,000 436,650 0.1994 0.020 0.020 0.020 0.020 0.020 21,900,000 0.0199 0.00%
2013-06-27 0 0.200 0.196 0.200 0.196 0.202 4,460,000 883,160 0.1980 0.020 0.020 0.020 0.020 0.020 44,600,000 0.0198 0.50%
2013-06-26 0 0.199 0.198 0.199 0.198 0.201 8,310,000 1,653,610 0.1990 0.020 0.020 0.020 0.020 0.020 83,100,000 0.0199 1.02%
2013-06-25 0 0.197 0.197 0.199 0.195 0.201 1,530,000 302,970 0.1980 0.020 0.020 0.020 0.019 0.020 15,300,000 0.0198 2.07%
2013-06-24 0 0.193 0.192 0.197 0.192 0.202 5,035,000 987,675 0.1962 0.019 0.019 0.020 0.019 0.020 50,350,000 0.0196 -3.02%
2013-06-21 0 0.199 0.199 0.200 0.198 0.202 5,400,008 1,081,671 0.2003 0.020 0.020 0.020 0.020 0.020 54,000,080 0.0200 -1.49%
2013-06-20 0 0.202 0.201 0.202 0.200 0.204 6,519,750 1,313,385 0.2014 0.020 0.020 0.020 0.020 0.020 65,197,500 0.0201 -0.98%
2013-06-19 0 0.204 0.199 0.205 0.199 0.205 5,000,000 1,004,840 0.2010 0.020 0.020 0.020 0.020 0.020 50,000,000 0.0201 0.99%
2013-06-18 0 0.202 0.198 0.202 0.198 0.209 4,170,700 833,082 0.1997 0.020 0.020 0.020 0.020 0.021 41,707,000 0.0200 0.50%
2013-06-17 0 0.201 0.198 0.201 0.195 0.204 4,280,000 854,020 0.1995 0.020 0.020 0.020 0.019 0.020 42,800,000 0.0200 5.79%
2013-06-14 0 0.190 0.189 0.190 0.189 0.190 2,991,000 568,171 0.1900 0.019 0.019 0.019 0.019 0.019 29,910,000 0.0190 0.00%
2013-06-13 0 0.190 0.190 0.191 0.188 0.190 2,958,000 559,830 0.1893 0.019 0.019 0.019 0.019 0.019 29,580,000 0.0189 0.00%
2013-06-11 0 0.190 0.189 0.190 0.189 0.190 2,527,320 479,660 0.1898 0.019 0.019 0.019 0.019 0.019 25,273,200 0.0190 0.00%
2013-06-10 0 0.190 0.189 0.190 0.189 0.192 6,632,000 1,260,480 0.1901 0.019 0.019 0.019 0.019 0.019 66,320,000 0.0190 0.00%
2013-06-07 0 0.190 0.189 0.190 0.189 0.192 3,750,000 715,840 0.1909 0.019 0.019 0.019 0.019 0.019 37,500,000 0.0191 -1.04%
2013-06-06 0 0.192 0.189 0.192 0.189 0.194 12,880,000 2,471,640 0.1919 0.019 0.019 0.019 0.019 0.019 128,800,000 0.0192 -1.03%
2013-06-05 0 0.194 0.193 0.194 0.193 0.198 6,272,000 1,228,320 0.1958 0.019 0.019 0.019 0.019 0.020 62,720,000 0.0196 -1.52%
2013-06-04 0 0.197 0.194 0.197 0.194 0.198 8,322,000 1,634,220 0.1964 0.020 0.019 0.020 0.019 0.020 83,220,000 0.0196 0.00%
2013-06-03 0 0.197 0.194 0.197 0.195 0.199 6,330,000 1,256,080 0.1984 0.020 0.019 0.020 0.019 0.020 63,300,000 0.0198 -1.01%
2013-05-31 0 0.199 0.198 0.199 0.197 0.200 8,090,000 1,608,160 0.1988 0.020 0.020 0.020 0.020 0.020 80,900,000 0.0199 -0.50%
2013-05-30 0 0.200 0.199 0.200 0.199 0.203 11,800,000 2,366,290 0.2005 0.020 0.020 0.020 0.020 0.020 118,000,000 0.0201 -0.50%
2013-05-29 0 0.201 0.199 0.201 0.199 0.206 18,880,025 3,843,204 0.2036 0.020 0.020 0.020 0.020 0.021 188,800,250 0.0204 -2.43%
2013-05-28 0 0.206 0.205 0.207 0.206 0.215 19,860,000 4,200,830 0.2115 0.021 0.020 0.021 0.021 0.022 198,600,000 0.0212 -4.63%
2013-05-27 0 0.216 0.214 0.216 0.214 0.222 17,701,000 3,887,630 0.2196 0.022 0.021 0.022 0.021 0.022 177,010,000 0.0220 -1.37%
2013-05-24 0 0.219 0.218 0.219 0.217 0.222 16,052,632 3,537,562 0.2204 0.022 0.022 0.022 0.022 0.022 160,526,320 0.0220 -1.79%
2013-05-23 0 0.223 0.221 0.225 0.221 0.226 16,580,160 3,698,744 0.2231 0.022 0.022 0.022 0.022 0.023 165,801,600 0.0223 -0.45%
2013-05-22 0 0.224 0.220 0.224 0.220 0.224 7,460,000 1,658,070 0.2223 0.022 0.022 0.022 0.022 0.022 74,600,000 0.0222 0.90%
2013-05-21 0 0.222 0.221 0.223 0.222 0.225 9,040,000 2,016,870 0.2231 0.022 0.022 0.022 0.022 0.022 90,400,000 0.0223 -0.45%
2013-05-20 0 0.223 0.221 0.223 0.221 0.226 7,940,581 1,773,785 0.2234 0.022 0.022 0.022 0.022 0.023 79,405,810 0.0223 -0.45%
2013-05-16 0 0.224 0.223 0.224 0.224 0.226 8,670,000 1,948,640 0.2248 0.022 0.022 0.022 0.022 0.023 86,700,000 0.0225 -0.44%
2013-05-15 0 0.225 0.224 0.225 0.224 0.226 7,320,030 1,645,376 0.2248 0.022 0.022 0.022 0.022 0.023 73,200,300 0.0225 0.00%
2013-05-14 0 0.225 0.223 0.225 0.223 0.230 14,140,005 3,190,361 0.2256 0.022 0.022 0.022 0.022 0.023 141,400,050 0.0226 0.00%
2013-05-13 0 0.225 0.224 0.225 0.224 0.229 9,301,569 2,107,158 0.2265 0.022 0.022 0.022 0.022 0.023 93,015,690 0.0227 0.00%
2013-05-10 0 0.225 0.224 0.226 0.224 0.230 14,120,150 3,209,352 0.2273 0.022 0.022 0.023 0.022 0.023 141,201,500 0.0227 -0.44%
2013-05-09 0 0.226 0.225 0.226 0.225 0.234 9,430,007 2,143,371 0.2273 0.023 0.022 0.023 0.022 0.023 94,300,070 0.0227 0.44%
2013-05-08 0 0.225 0.223 0.225 0.223 0.226 7,118,000 1,596,640 0.2243 0.022 0.022 0.022 0.022 0.023 71,180,000 0.0224 0.45%
2013-05-07 0 0.224 0.223 0.224 0.223 0.232 13,780,500 3,139,140 0.2278 0.022 0.022 0.022 0.022 0.023 137,805,000 0.0228 -1.32%
2013-05-06 0 0.227 0.227 0.228 0.227 0.235 13,050,135 2,997,779 0.2297 0.023 0.023 0.023 0.023 0.023 130,501,350 0.0230 0.00%
2013-05-03 0 0.227 0.226 0.227 0.224 0.235 18,500,000 4,252,980 0.2299 0.023 0.023 0.023 0.022 0.023 185,000,000 0.0230 0.44%
2013-05-02 0 0.226 0.224 0.226 0.225 0.228 6,428,000 1,460,168 0.2272 0.023 0.022 0.023 0.022 0.023 64,280,000 0.0227 -0.44%
2013-04-30 0 0.227 0.226 0.227 0.226 0.235 12,980,020 3,001,724 0.2313 0.023 0.023 0.023 0.023 0.023 129,800,200 0.0231 -1.30%
2013-04-29 0 0.230 0.228 0.230 0.229 0.236 15,120,000 3,516,630 0.2326 0.023 0.023 0.023 0.023 0.024 151,200,000 0.0233 -0.86%
2013-04-26 0 0.232 0.231 0.233 0.231 0.240 18,630,000 4,351,840 0.2336 0.023 0.023 0.023 0.023 0.024 186,300,000 0.0234 -1.69%
2013-04-25 0 0.236 0.233 0.237 0.221 0.239 42,830,025 9,901,525 0.2312 0.024 0.023 0.024 0.022 0.024 428,300,250 0.0231 6.31%
2013-04-24 0 0.222 0.221 0.222 0.221 0.225 8,010,725 1,788,045 0.2232 0.022 0.022 0.022 0.022 0.022 80,107,250 0.0223 -0.89%
2013-04-23 0 0.224 0.223 0.224 0.223 0.227 9,944,000 2,231,680 0.2244 0.022 0.022 0.022 0.022 0.023 99,440,000 0.0224 -0.88%
2013-04-22 0 0.226 0.224 0.226 0.219 0.226 14,233,665 3,145,176 0.2210 0.023 0.022 0.023 0.022 0.023 142,336,650 0.0221 0.44%
2013-04-19 0 0.225 0.222 0.226 0.220 0.244 25,570,000 5,907,420 0.2310 0.022 0.022 0.023 0.022 0.024 255,700,000 0.0231 -7.79%
2013-04-18 0 0.244 0.241 0.244 0.218 0.255 49,880,010 11,747,182 0.2355 0.024 0.024 0.024 0.022 0.025 498,800,100 0.0236 11.42%
2013-04-17 0 0.219 0.218 0.219 0.218 0.223 7,139,000 1,574,491 0.2205 0.022 0.022 0.022 0.022 0.022 71,390,000 0.0221 -1.35%
2013-04-16 0 0.222 0.220 0.223 0.219 0.229 11,220,000 2,515,050 0.2242 0.022 0.022 0.022 0.022 0.023 112,200,000 0.0224 -2.63%
2013-04-15 0 0.228 0.226 0.228 0.226 0.231 13,870,100 3,174,720 0.2289 0.023 0.023 0.023 0.023 0.023 138,701,000 0.0229 -1.30%
2013-04-12 0 0.231 0.230 0.231 0.230 0.234 8,302,605 1,929,731 0.2324 0.023 0.023 0.023 0.023 0.023 83,026,050 0.0232 -0.43%
2013-04-11 0 0.232 0.231 0.232 0.232 0.235 6,220,230 1,450,109 0.2331 0.023 0.023 0.023 0.023 0.023 62,202,300 0.0233 0.00%
2013-04-10 0 0.232 0.230 0.232 0.230 0.236 8,500,000 1,989,590 0.2341 0.023 0.023 0.023 0.023 0.024 85,000,000 0.0234 -1.69%
2013-04-09 0 0.236 0.235 0.236 0.235 0.237 6,089,521 1,441,601 0.2367 0.024 0.023 0.024 0.023 0.024 60,895,210 0.0237 -0.42%
2013-04-08 0 0.237 0.235 0.237 0.234 0.238 5,804,057 1,371,562 0.2363 0.024 0.023 0.024 0.023 0.024 58,040,570 0.0236 0.85%
2013-04-05 0 0.235 0.233 0.235 0.233 0.237 6,517,700 1,535,913 0.2357 0.023 0.023 0.023 0.023 0.024 65,177,000 0.0236 -0.84%
2013-04-03 0 0.237 0.236 0.237 0.236 0.237 2,305,598 546,295 0.2369 0.024 0.024 0.024 0.024 0.024 23,055,980 0.0237 0.00%
2013-04-02 0 0.237 0.236 0.237 0.235 0.237 6,570,000 1,553,070 0.2364 0.024 0.024 0.024 0.023 0.024 65,700,000 0.0236 0.00%
2013-03-28 0 0.237 0.235 0.237 0.235 0.239 13,405,075 3,184,437 0.2376 0.024 0.023 0.024 0.023 0.024 134,050,750 0.0238 -0.42%
2013-03-27 0 0.238 0.236 0.238 0.236 0.240 8,190,000 1,950,180 0.2381 0.024 0.024 0.024 0.024 0.024 81,900,000 0.0238 -0.42%
2013-03-26 0 0.239 0.237 0.239 0.237 0.248 18,320,000 4,422,990 0.2414 0.024 0.024 0.024 0.024 0.025 183,200,000 0.0241 -0.83%
2013-03-25 0 0.241 0.240 0.241 0.233 0.250 16,080,000 3,903,310 0.2427 0.024 0.024 0.024 0.023 0.025 160,800,000 0.0243 3.43%
2013-03-22 0 0.233 0.232 0.233 0.232 0.234 8,350,040 1,946,529 0.2331 0.023 0.023 0.023 0.023 0.023 83,500,400 0.0233 -0.43%
2013-03-21 0 0.234 0.233 0.234 0.229 0.238 15,665,070 3,662,135 0.2338 0.023 0.023 0.023 0.023 0.024 156,650,700 0.0234 0.43%
2013-03-20 0 0.233 0.230 0.235 0.223 0.242 30,140,000 7,013,860 0.2327 0.023 0.023 0.023 0.022 0.024 301,400,000 0.0233 -4.51%
2013-03-19 0 0.244 0.244 0.245 0.239 0.249 18,799,867 4,561,588 0.2426 0.024 0.024 0.025 0.024 0.025 187,998,670 0.0243 -2.01%
2013-03-18 0 0.249 0.246 0.249 0.245 0.270 13,802,211 3,478,668 0.2520 0.025 0.025 0.025 0.025 0.027 138,022,110 0.0252 -2.35%
2013-03-15 0 0.255 0.250 0.255 0.250 0.265 10,479,014 2,691,117 0.2568 0.025 0.025 0.025 0.025 0.026 104,790,140 0.0257 2.00%
2013-03-14 0 0.250 0.247 0.250 0.242 0.265 17,132,209 4,291,960 0.2505 0.025 0.025 0.025 0.024 0.026 171,322,090 0.0251 -7.41%
2013-03-13 0 0.270 0.265 0.270 0.260 0.275 7,480,215 1,995,453 0.2668 0.027 0.026 0.027 0.026 0.028 74,802,150 0.0267 0.00%
2013-03-12 0 0.270 0.265 0.270 0.265 0.290 11,277,020 3,152,190 0.2795 0.027 0.026 0.027 0.026 0.029 112,770,200 0.0280 -5.26%
2013-03-11 0 0.285 0.280 0.285 0.280 0.290 6,687,001 1,911,605 0.2859 0.028 0.028 0.028 0.028 0.029 66,870,010 0.0286 0.00%
2013-03-08 0 0.285 0.280 0.285 0.270 0.285 10,438,634 2,918,281 0.2796 0.028 0.028 0.028 0.027 0.028 104,386,340 0.0280 1.79%
2013-03-07 0 0.280 0.275 0.280 0.275 0.290 9,390,400 2,653,430 0.2826 0.028 0.028 0.028 0.028 0.029 93,904,000 0.0283 -1.75%
2013-03-06 0 0.285 0.280 0.285 0.275 0.285 12,731,000 3,565,450 0.2801 0.028 0.028 0.028 0.028 0.028 127,310,000 0.0280 0.00%
2013-03-05 0 0.285 0.280 0.285 0.280 0.290 9,535,355 2,713,546 0.2846 0.028 0.028 0.028 0.028 0.029 95,353,550 0.0285 0.00%
2013-03-04 0 0.285 0.280 0.285 0.275 0.295 10,620,537 3,022,790 0.2846 0.028 0.028 0.028 0.028 0.029 106,205,370 0.0285 1.79%
2013-03-01 0 0.280 0.275 0.280 0.275 0.285 9,735,730 2,732,384 0.2807 0.028 0.028 0.028 0.028 0.028 97,357,300 0.0281 -1.75%
2013-02-28 0 0.285 0.280 0.285 0.280 0.295 10,541,462 3,044,427 0.2888 0.028 0.028 0.028 0.028 0.029 105,414,620 0.0289 -3.39%
2013-02-27 0 0.295 0.285 0.295 0.280 0.310 42,569,870 12,523,148 0.2942 0.029 0.028 0.029 0.028 0.031 425,698,700 0.0294 5.36%
2013-02-26 0 0.280 0.275 0.280 0.275 0.285 5,506,950 1,540,847 0.2798 0.028 0.028 0.028 0.028 0.028 55,069,500 0.0280 -1.75%
2013-02-25 0 0.285 0.280 0.285 0.285 0.290 6,763,555 1,935,706 0.2862 0.028 0.028 0.028 0.028 0.029 67,635,550 0.0286 0.00%
2013-02-22 0 0.285 0.280 0.285 0.275 0.285 7,401,561 2,094,968 0.2830 0.028 0.028 0.028 0.028 0.028 74,015,610 0.0283 0.00%
2013-02-21 0 0.285 0.280 0.285 0.280 0.290 4,210,210 1,203,554 0.2859 0.028 0.028 0.028 0.028 0.029 42,102,100 0.0286 -1.72%
2013-02-20 0 0.290 0.285 0.290 0.290 0.295 5,810,000 1,694,800 0.2917 0.029 0.028 0.029 0.029 0.029 58,100,000 0.0292 -1.69%
2013-02-19 0 0.295 0.290 0.295 0.290 0.300 6,531,507 1,924,731 0.2947 0.029 0.029 0.029 0.029 0.030 65,315,070 0.0295 0.00%
2013-02-18 0 0.295 0.290 0.295 0.290 0.300 5,052,126 1,491,524 0.2952 0.029 0.029 0.029 0.029 0.030 50,521,260 0.0295 0.00%
2013-02-15 0 0.295 0.290 0.295 0.290 0.300 5,410,000 1,592,850 0.2944 0.029 0.029 0.029 0.029 0.030 54,100,000 0.0294 0.00%
2013-02-14 0 0.295 0.290 0.295 0.285 0.300 6,980,000 2,036,200 0.2917 0.029 0.029 0.029 0.028 0.030 69,800,000 0.0292 3.51%
2013-02-08 0 0.285 0.280 0.285 0.265 0.285 9,174,733 2,556,456 0.2786 0.028 0.028 0.028 0.026 0.028 91,747,330 0.0279 1.79%
2013-02-07 0 0.295 0.290 0.295 0.285 0.305 11,684,685 3,415,464 0.2923 0.028 0.028 0.028 0.027 0.029 123,106,503 0.0277 3.51%
2013-02-06 0 0.285 0.280 0.285 0.280 0.290 9,770,000 2,759,450 0.2824 0.027 0.027 0.027 0.027 0.028 102,933,929 0.0268 0.00%
2013-02-05 0 0.285 0.280 0.285 0.280 0.290 6,180,000 1,748,950 0.2830 0.027 0.027 0.027 0.027 0.028 65,110,714 0.0269 -1.72%
2013-02-04 0 0.290 0.280 0.290 0.280 0.295 4,961,325 1,428,951 0.2880 0.028 0.027 0.028 0.027 0.028 52,271,103 0.0273 1.75%
2013-02-01 0 0.285 0.280 0.285 0.280 0.290 8,548,589 2,443,692 0.2859 0.027 0.027 0.027 0.027 0.028 90,065,491 0.0271 -1.72%
2013-01-31 0 0.290 0.285 0.290 0.285 0.300 7,477,240 2,181,454 0.2917 0.028 0.027 0.028 0.027 0.028 78,778,064 0.0277 -1.69%
2013-01-30 0 0.295 0.290 0.295 0.290 0.310 10,750,833 3,203,033 0.2979 0.028 0.028 0.028 0.028 0.029 113,267,705 0.0283 -4.84%
2013-01-29 0 0.310 0.300 0.310 0.295 0.380 24,357,720 7,735,069 0.3176 0.029 0.028 0.029 0.028 0.036 256,625,979 0.0301 -21.52%
2013-01-28 0 0.395 0.390 0.395 0.390 0.405 5,872,900 2,330,023 0.3967 0.037 0.037 0.037 0.037 0.038 61,875,196 0.0377 0.00%
2013-01-25 0 0.395 0.390 0.395 0.395 0.410 7,831,362 3,144,217 0.4015 0.037 0.037 0.037 0.037 0.039 82,508,993 0.0381 -2.47%
2013-01-24 0 0.405 0.400 0.405 0.400 0.410 6,370,900 2,579,142 0.4048 0.038 0.038 0.038 0.038 0.039 67,121,982 0.0384 0.00%
2013-01-23 0 0.405 0.400 0.410 0.400 0.410 7,658,200 3,103,047 0.4052 0.038 0.038 0.039 0.038 0.039 80,684,607 0.0385 0.00%
2013-01-22 0 0.405 0.400 0.405 0.400 0.415 9,770,000 3,965,700 0.4059 0.038 0.038 0.038 0.038 0.039 102,933,929 0.0385 -1.22%
2013-01-21 0 0.410 0.405 0.410 0.400 0.410 16,936,000 6,893,040 0.4070 0.039 0.038 0.039 0.038 0.039 178,432,857 0.0386 1.23%
2013-01-18 0 0.405 0.400 0.405 0.400 0.415 9,301,150 3,765,388 0.4048 0.038 0.038 0.038 0.038 0.039 97,994,259 0.0384 1.25%
2013-01-17 0 0.400 0.395 0.400 0.395 0.405 5,680,158 2,272,859 0.4001 0.038 0.037 0.038 0.037 0.038 59,844,522 0.0380 0.00%
2013-01-16 0 0.400 0.390 0.405 0.395 0.405 7,732,310 3,096,777 0.4005 0.038 0.037 0.038 0.037 0.038 81,465,409 0.0380 -1.23%
2013-01-15 0 0.405 0.400 0.405 0.400 0.415 6,707,543 2,725,966 0.4064 0.038 0.038 0.038 0.038 0.039 70,668,757 0.0386 0.00%
2013-01-14 0 0.405 0.400 0.405 0.405 0.420 10,344,578 4,252,686 0.4111 0.038 0.038 0.038 0.038 0.040 108,987,518 0.0390 0.00%
2013-01-11 0 0.405 0.400 0.405 0.400 0.425 10,860,000 4,447,800 0.4096 0.038 0.038 0.038 0.038 0.040 114,417,857 0.0389 0.00%
2013-01-10 0 0.405 0.400 0.405 0.400 0.430 15,631,800 6,371,648 0.4076 0.038 0.038 0.038 0.038 0.041 164,692,179 0.0387 1.25%
2013-01-09 0 0.400 0.390 0.400 0.390 0.400 5,758,300 2,274,313 0.3950 0.038 0.037 0.038 0.037 0.038 60,667,804 0.0375 0.00%
2013-01-08 0 0.400 0.390 0.400 0.385 0.400 6,044,400 2,378,258 0.3935 0.038 0.037 0.038 0.037 0.038 63,682,071 0.0373 0.00%
2013-01-07 0 0.400 0.390 0.400 0.390 0.400 2,700,000 1,071,950 0.3970 0.038 0.037 0.038 0.037 0.038 28,446,429 0.0377 0.00%
2013-01-04 0 0.400 0.390 0.400 0.390 0.405 4,786,700 1,907,306 0.3985 0.038 0.037 0.038 0.037 0.038 50,431,304 0.0378 0.00%
2013-01-03 0 0.400 0.390 0.400 0.390 0.400 3,382,365 1,336,525 0.3951 0.038 0.037 0.038 0.037 0.038 35,635,631 0.0375 0.00%
2013-01-02 0 0.400 0.395 0.400 0.400 0.415 5,728,800 2,313,458 0.4038 0.038 0.037 0.038 0.038 0.039 60,357,000 0.0383 -1.23%
2012-12-31 0 0.405 0.400 0.405 0.400 0.410 2,980,000 1,207,550 0.4052 0.038 0.038 0.038 0.038 0.039 31,396,429 0.0385 0.00%
2012-12-28 0 0.405 0.400 0.405 0.400 0.415 9,954,115 4,036,414 0.4055 0.038 0.038 0.038 0.038 0.039 104,873,712 0.0385 -1.22%
2012-12-27 0 0.410 0.405 0.410 0.405 0.440 10,970,015 4,602,755 0.4196 0.039 0.038 0.039 0.038 0.042 115,576,944 0.0398 -1.20%
2012-12-24 0 0.415 0.410 0.415 0.415 0.425 1,556,000 650,050 0.4178 0.039 0.039 0.039 0.039 0.040 16,393,571 0.0397 0.00%
2012-12-21 0 0.415 0.410 0.415 0.405 0.430 9,927,000 4,149,302 0.4180 0.039 0.039 0.039 0.038 0.041 104,588,036 0.0397 2.47%
2012-12-20 0 0.405 0.400 0.405 0.400 0.420 7,800,000 3,185,250 0.4084 0.038 0.038 0.038 0.038 0.040 82,178,571 0.0388 -3.57%
2012-12-19 0 0.420 0.415 0.420 0.420 0.440 13,730,065 5,844,625 0.4257 0.040 0.039 0.040 0.040 0.042 144,656,042 0.0404 0.00%
2012-12-18 0 0.420 0.415 0.420 0.410 0.430 14,720,215 6,180,085 0.4198 0.040 0.039 0.040 0.039 0.041 155,087,979 0.0398 2.44%
2012-12-17 0 0.410 0.400 0.410 0.405 0.415 9,058,100 3,700,669 0.4085 0.039 0.038 0.039 0.038 0.039 95,433,554 0.0388 1.23%
2012-12-14 0 0.405 0.400 0.405 0.385 0.420 7,593,041 3,071,310 0.4045 0.038 0.038 0.038 0.037 0.040 79,998,111 0.0384 3.85%
2012-12-13 0 0.390 0.385 0.390 0.385 0.395 7,750,004 3,021,551 0.3899 0.037 0.037 0.037 0.037 0.037 81,651,828 0.0370 0.00%
2012-12-12 0 0.390 0.385 0.390 0.380 0.400 8,870,734 3,460,669 0.3901 0.037 0.037 0.037 0.036 0.038 93,459,519 0.0370 -1.27%
2012-12-11 0 0.395 0.385 0.395 0.385 0.395 9,449,646 3,712,931 0.3929 0.037 0.037 0.037 0.037 0.037 99,558,770 0.0373 0.00%
2012-12-10 0 0.395 0.385 0.395 0.385 0.400 11,000,000 4,306,100 0.3915 0.037 0.037 0.037 0.037 0.038 115,892,857 0.0372 2.60%
2012-12-07 0 0.385 0.380 0.385 0.375 0.400 9,079,585 3,508,744 0.3864 0.037 0.036 0.037 0.036 0.038 95,659,913 0.0367 -3.75%
2012-12-06 0 0.400 0.395 0.400 0.395 0.420 10,393,510 4,219,106 0.4059 0.038 0.037 0.038 0.037 0.040 109,503,052 0.0385 -4.76%
2012-12-05 0 0.420 0.415 0.420 0.415 0.430 7,545,000 3,195,725 0.4236 0.040 0.039 0.040 0.039 0.041 79,491,964 0.0402 -1.18%
2012-12-04 0 0.425 0.415 0.425 0.415 0.435 6,754,000 2,860,200 0.4235 0.040 0.039 0.040 0.039 0.041 71,158,214 0.0402 0.00%
2012-12-03 0 0.425 0.420 0.425 0.420 0.450 11,232,021 4,839,258 0.4308 0.040 0.040 0.040 0.040 0.043 118,337,364 0.0409 -1.16%
2012-11-30 0 0.430 0.420 0.430 0.420 0.435 11,134,001 4,765,705 0.4280 0.041 0.040 0.041 0.040 0.041 117,304,653 0.0406 2.38%
2012-11-29 0 0.420 0.415 0.420 0.415 0.430 5,450,074 2,296,679 0.4214 0.040 0.039 0.040 0.039 0.041 57,420,423 0.0400 -1.18%
2012-11-28 0 0.425 0.415 0.425 0.410 0.440 11,523,622 4,935,369 0.4283 0.040 0.039 0.040 0.039 0.042 121,409,589 0.0407 0.00%
2012-11-27 0 0.425 0.420 0.425 0.420 0.430 5,537,086 2,353,754 0.4251 0.040 0.040 0.040 0.040 0.041 58,337,156 0.0403 0.00%
2012-11-26 0 0.425 0.415 0.425 0.420 0.425 6,013,352 2,544,216 0.4231 0.040 0.039 0.040 0.040 0.040 63,354,959 0.0402 0.00%
2012-11-23 0 0.425 0.420 0.425 0.420 0.425 3,905,200 1,659,030 0.4248 0.040 0.040 0.040 0.040 0.040 41,144,071 0.0403 0.00%
2012-11-22 0 0.425 0.415 0.425 0.415 0.430 6,004,000 2,529,100 0.4212 0.040 0.039 0.040 0.039 0.041 63,256,429 0.0400 0.00%
2012-11-21 0 0.425 0.415 0.425 0.405 0.430 8,548,167 3,579,445 0.4187 0.040 0.039 0.040 0.038 0.041 90,061,045 0.0397 1.19%
2012-11-20 0 0.420 0.405 0.420 0.405 0.460 8,629,407 3,714,186 0.4304 0.040 0.038 0.040 0.038 0.044 90,916,967 0.0409 -2.33%
2012-11-19 0 0.430 0.425 0.430 0.425 0.475 7,435,735 3,291,163 0.4426 0.041 0.040 0.041 0.040 0.045 78,340,779 0.0420 -0.00%
2012-11-16 0 0.043 0.042 0.043 0.041 0.045 71,215,300 3,045,062 0.0428 0.041 0.040 0.041 0.039 0.043 75,030,405 0.0406 -2.27%
2012-11-15 0 0.044 0.044 0.045 0.043 0.048 57,921,375 2,632,811 0.0455 0.042 0.042 0.043 0.041 0.046 61,024,306 0.0431 -6.38%
2012-11-14 0 0.047 0.046 0.047 0.046 0.050 19,452,050 924,638 0.0475 0.045 0.044 0.045 0.044 0.047 20,494,124 0.0451 -6.00%
2012-11-13 0 0.050 0.048 0.050 0.046 0.050 34,754,000 1,680,384 0.0484 0.047 0.046 0.047 0.044 0.047 36,615,821 0.0459 0.00%
2012-11-12 0 0.050 0.048 0.050 0.048 0.050 27,855,200 1,387,738 0.0498 0.047 0.046 0.047 0.046 0.047 29,347,443 0.0473 0.00%
2012-11-09 0 0.050 0.048 0.050 0.047 0.050 35,100,000 1,725,550 0.0492 0.047 0.046 0.047 0.045 0.047 36,980,357 0.0467 -1.96%
2012-11-08 0 0.051 0.049 0.051 0.049 0.053 42,320,000 2,166,790 0.0512 0.048 0.047 0.048 0.047 0.050 44,587,143 0.0486 0.00%
2012-11-07 0 0.051 0.050 0.051 0.051 0.054 32,020,000 1,671,620 0.0522 0.048 0.047 0.048 0.048 0.051 33,735,357 0.0496 -3.77%
2012-11-06 0 0.053 0.052 0.053 0.051 0.055 78,320,040 4,146,021 0.0529 0.050 0.049 0.050 0.048 0.052 82,515,756 0.0502 3.92%
2012-11-05 0 0.051 0.050 0.051 0.050 0.051 19,080,600 970,225 0.0508 0.048 0.047 0.048 0.047 0.048 20,102,775 0.0483 0.00%
2012-11-02 0 0.051 0.050 0.051 0.050 0.052 18,650,687 955,468 0.0512 0.048 0.047 0.048 0.047 0.049 19,649,831 0.0486 -1.92%
2012-11-01 0 0.052 0.051 0.052 0.051 0.053 20,350,000 1,055,260 0.0519 0.049 0.048 0.049 0.048 0.050 21,440,179 0.0492 0.00%
2012-10-31 0 0.052 0.050 0.052 0.050 0.052 25,170,000 1,294,950 0.0514 0.049 0.047 0.049 0.047 0.049 26,518,393 0.0488 0.00%
2012-10-30 0 0.052 0.051 0.052 0.051 0.054 29,460,400 1,547,598 0.0525 0.049 0.048 0.049 0.048 0.051 31,038,636 0.0499 -1.89%
2012-10-29 0 0.053 0.051 0.053 0.050 0.055 66,664,550 3,438,951 0.0516 0.050 0.048 0.050 0.047 0.052 70,235,865 0.0490 -3.64%
2012-10-26 0 0.055 0.054 0.055 0.054 0.058 56,046,880 3,097,773 0.0553 0.052 0.051 0.052 0.051 0.055 59,049,391 0.0525 -3.51%
2012-10-25 0 0.057 0.056 0.057 0.056 0.061 75,970,000 4,354,770 0.0573 0.054 0.053 0.054 0.053 0.058 80,039,821 0.0544 1.79%
2012-10-24 0 0.056 0.054 0.056 0.054 0.061 75,270,250 4,337,992 0.0576 0.053 0.051 0.053 0.051 0.058 79,302,585 0.0547 1.82%
2012-10-22 0 0.055 0.054 0.055 0.052 0.056 50,320,250 2,694,511 0.0535 0.052 0.051 0.052 0.049 0.053 53,015,978 0.0508 -1.79%
2012-10-19 0 0.056 0.055 0.056 0.055 0.057 22,320,290 1,254,324 0.0562 0.053 0.052 0.053 0.052 0.054 23,516,020 0.0533 -1.75%
2012-10-18 0 0.057 0.056 0.057 0.056 0.061 54,750,000 3,142,100 0.0574 0.054 0.053 0.054 0.053 0.058 57,683,036 0.0545 -6.56%
2012-10-17 0 0.061 0.061 0.062 0.061 0.066 73,930,000 4,735,460 0.0641 0.058 0.058 0.059 0.058 0.063 77,890,536 0.0608 -4.69%
2012-10-16 0 0.064 0.063 0.064 0.063 0.068 79,210,000 5,132,480 0.0648 0.061 0.060 0.061 0.060 0.065 83,453,393 0.0615 -4.48%
2012-10-15 0 0.067 0.066 0.067 0.059 0.074 276,812,230 18,901,227 0.0683 0.064 0.063 0.064 0.056 0.070 291,641,457 0.0648 11.67%
2012-10-12 0 0.060 0.059 0.060 0.059 0.064 79,875,460 4,873,873 0.0610 0.057 0.056 0.057 0.056 0.061 84,154,503 0.0579 1.69%
2012-10-11 0 0.059 0.058 0.059 0.053 0.062 107,703,800 5,994,643 0.0557 0.056 0.055 0.056 0.050 0.059 113,473,646 0.0528 5.36%
2012-10-10 0 0.056 0.055 0.056 0.055 0.060 37,505,050 2,147,227 0.0573 0.053 0.052 0.053 0.052 0.057 39,514,249 0.0543 -6.67%
2012-10-09 0 0.060 0.059 0.060 0.058 0.062 45,379,000 2,727,280 0.0601 0.057 0.056 0.057 0.055 0.059 47,810,018 0.0570 1.69%
2012-10-08 0 0.059 0.058 0.059 0.058 0.063 44,929,000 2,695,708 0.0600 0.056 0.055 0.056 0.055 0.060 47,335,911 0.0569 -6.35%
2012-10-05 0 0.063 0.062 0.063 0.062 0.065 73,669,400 4,651,178 0.0631 0.060 0.059 0.060 0.059 0.062 77,615,975 0.0599 0.00%
2012-10-04 0 0.063 0.061 0.062 0.056 0.066 135,930,450 8,315,263 0.0612 0.060 0.058 0.059 0.053 0.063 143,212,438 0.0581 -1.56%
2012-10-03 0 0.064 0.063 0.064 0.057 0.067 294,575,550 18,621,534 0.0632 0.061 0.060 0.061 0.054 0.064 310,356,383 0.0600 10.34%
2012-09-28 0 0.058 0.057 0.058 0.044 0.059 331,579,677 17,343,724 0.0523 0.055 0.054 0.055 0.042 0.056 349,342,874 0.0496 20.83%
2012-09-27 0 0.048 0.047 0.048 0.035 0.050 319,379,587 14,004,588 0.0438 0.046 0.045 0.046 0.033 0.047 336,489,208 0.0416 37.14%
2012-09-26 0 0.035 0.034 0.035 0.034 0.035 6,670,000 232,950 0.0349 0.033 0.032 0.033 0.032 0.033 7,027,321 0.0331 0.00%
2012-09-25 0 0.035 0.034 0.035 0.034 0.037 18,454,837 659,033 0.0357 0.033 0.032 0.033 0.032 0.035 19,443,489 0.0339 -2.78%
2012-09-24 0 0.036 0.035 0.036 0.035 0.036 14,747,611 527,468 0.0358 0.034 0.033 0.034 0.033 0.034 15,537,662 0.0339 0.00%
2012-09-21 0 0.036 0.035 0.036 0.035 0.036 13,940,270 499,968 0.0359 0.034 0.033 0.034 0.033 0.034 14,687,070 0.0340 0.00%
2012-09-20 0 0.036 0.035 0.036 0.036 0.038 23,720,075 860,642 0.0363 0.034 0.033 0.034 0.034 0.036 24,990,793 0.0344 0.00%
2012-09-19 0 0.036 0.035 0.036 0.035 0.038 23,160,000 845,230 0.0365 0.034 0.033 0.034 0.033 0.036 24,400,714 0.0346 0.00%
2012-09-18 0 0.036 0.035 0.036 0.035 0.038 19,900,000 728,040 0.0366 0.034 0.033 0.034 0.033 0.036 20,966,071 0.0347 -2.70%
2012-09-17 0 0.037 0.036 0.037 0.035 0.038 63,700,000 2,315,250 0.0363 0.035 0.034 0.035 0.033 0.036 67,112,500 0.0345 2.78%
2012-09-14 0 0.036 0.035 0.036 0.035 0.038 34,680,120 1,259,713 0.0363 0.034 0.033 0.034 0.033 0.036 36,537,984 0.0345 0.00%
2012-09-13 0 0.036 0.035 0.036 0.036 0.037 18,710,000 684,800 0.0366 0.034 0.033 0.034 0.034 0.035 19,712,321 0.0347 -2.70%
2012-09-12 0 0.037 0.035 0.037 0.035 0.038 33,900,000 1,241,300 0.0366 0.035 0.033 0.035 0.033 0.036 35,716,071 0.0348 2.78%
2012-09-11 0 0.036 0.035 0.036 0.035 0.037 15,150,040 549,231 0.0363 0.034 0.033 0.034 0.033 0.035 15,961,649 0.0344 -2.70%
2012-09-10 0 0.037 0.036 0.037 0.036 0.038 9,959,950 370,070 0.0372 0.035 0.034 0.035 0.034 0.036 10,493,519 0.0353 -2.63%
2012-09-07 0 0.038 0.037 0.038 0.037 0.038 17,130,000 645,700 0.0377 0.036 0.035 0.036 0.035 0.036 18,047,679 0.0358 0.00%
2012-09-06 0 0.038 0.037 0.038 0.037 0.038 14,290,170 541,875 0.0379 0.036 0.035 0.036 0.035 0.036 15,055,715 0.0360 0.00%
2012-09-05 0 0.038 0.037 0.038 0.037 0.039 29,250,200 1,109,626 0.0379 0.036 0.035 0.036 0.035 0.037 30,817,175 0.0360 -2.56%
2012-09-04 0 0.039 0.038 0.039 0.037 0.039 16,080,500 606,796 0.0377 0.037 0.036 0.037 0.035 0.037 16,941,955 0.0358 2.63%
2012-09-03 0 0.038 0.037 0.038 0.037 0.038 17,207,000 648,724 0.0377 0.036 0.035 0.036 0.035 0.036 18,128,804 0.0358 0.00%
2012-08-31 0 0.038 0.037 0.038 0.036 0.040 47,326,825 1,812,474 0.0383 0.036 0.035 0.036 0.034 0.038 49,862,191 0.0363 2.70%
2012-08-30 0 0.037 0.036 0.037 0.035 0.041 84,446,000 3,203,362 0.0379 0.035 0.034 0.035 0.033 0.039 88,969,893 0.0360 5.71%
2012-08-29 0 0.035 0.034 0.035 0.034 0.037 31,345,000 1,113,090 0.0355 0.033 0.032 0.033 0.032 0.035 33,024,196 0.0337 -2.78%
2012-08-28 0 0.036 0.035 0.036 0.035 0.038 48,312,000 1,769,760 0.0366 0.034 0.033 0.034 0.033 0.036 50,900,143 0.0348 -2.70%
2012-08-27 0 0.037 0.036 0.037 0.036 0.039 23,760,000 890,330 0.0375 0.035 0.034 0.035 0.034 0.037 25,032,857 0.0356 -2.63%
2012-08-24 0 0.038 0.037 0.038 0.037 0.039 29,360,000 1,127,810 0.0384 0.036 0.035 0.036 0.035 0.037 30,932,857 0.0365 -2.56%
2012-08-23 0 0.039 0.038 0.039 0.037 0.040 51,805,750 1,997,938 0.0386 0.037 0.036 0.037 0.035 0.038 54,581,058 0.0366 5.41%
2012-08-22 0 0.037 0.036 0.037 0.036 0.039 24,921,000 933,580 0.0375 0.035 0.034 0.035 0.034 0.037 26,256,054 0.0356 -5.13%
2012-08-21 0 0.039 0.037 0.039 0.038 0.042 56,970,000 2,241,320 0.0393 0.037 0.035 0.037 0.036 0.040 60,021,964 0.0373 -4.88%
2012-08-20 0 0.041 0.040 0.041 0.041 0.042 17,820,000 736,230 0.0413 0.039 0.038 0.039 0.039 0.040 18,774,643 0.0392 -2.38%
2012-08-17 0 0.042 0.041 0.043 0.041 0.043 25,930,000 1,089,960 0.0420 0.040 0.039 0.041 0.039 0.041 27,319,107 0.0399 -2.33%
2012-08-16 0 0.043 0.042 0.043 0.042 0.045 47,710,000 2,095,400 0.0439 0.041 0.040 0.041 0.040 0.043 50,265,893 0.0417 -2.27%
2012-08-15 0 0.044 0.043 0.044 0.043 0.045 74,670,000 3,279,260 0.0439 0.042 0.041 0.042 0.041 0.043 78,670,179 0.0417 2.33%
2012-08-14 0 0.043 0.042 0.043 0.042 0.043 9,900,000 422,070 0.0426 0.041 0.040 0.041 0.040 0.041 10,430,357 0.0405 0.00%
2012-08-13 0 0.043 0.042 0.043 0.042 0.045 33,200,300 1,437,070 0.0433 0.041 0.040 0.041 0.040 0.043 34,978,888 0.0411 0.00%
2012-08-10 0 0.043 0.042 0.043 0.042 0.045 30,660,030 1,327,221 0.0433 0.041 0.040 0.041 0.040 0.043 32,302,532 0.0411 0.00%
2012-08-09 0 0.043 0.042 0.043 0.042 0.045 17,680,000 762,550 0.0431 0.041 0.040 0.041 0.040 0.043 18,627,143 0.0409 -2.27%
2012-08-08 0 0.044 0.042 0.044 0.041 0.045 39,900,290 1,710,599 0.0429 0.042 0.040 0.042 0.039 0.043 42,037,806 0.0407 0.00%
2012-08-07 0 0.044 0.042 0.044 0.042 0.045 35,690,400 1,549,905 0.0434 0.042 0.040 0.042 0.040 0.043 37,602,386 0.0412 -2.22%
2012-08-06 0 0.045 0.043 0.045 0.043 0.047 34,825,600 1,570,750 0.0451 0.043 0.041 0.043 0.041 0.045 36,691,257 0.0428 0.00%
2012-08-03 0 0.045 0.044 0.045 0.043 0.047 19,560,000 888,540 0.0454 0.043 0.042 0.043 0.041 0.045 20,607,857 0.0431 -2.17%
2012-08-02 0 0.046 0.045 0.046 0.045 0.048 22,720,000 1,057,410 0.0465 0.044 0.043 0.044 0.043 0.046 23,937,143 0.0442 0.00%
2012-08-01 0 0.046 0.045 0.046 0.045 0.052 80,113,000 3,851,900 0.0481 0.044 0.043 0.044 0.043 0.049 84,404,768 0.0456 -2.13%
2012-07-31 0 0.047 0.046 0.047 0.045 0.050 76,719,000 3,639,270 0.0474 0.045 0.044 0.045 0.043 0.047 80,828,946 0.0450 -2.08%
2012-07-30 0 0.048 0.047 0.048 0.046 0.053 61,793,133 3,052,295 0.0494 0.046 0.045 0.046 0.044 0.050 65,103,479 0.0469 -2.04%
2012-07-27 0 0.049 0.049 0.050 0.044 0.060 301,649,228 16,208,963 0.0537 0.047 0.047 0.047 0.042 0.057 317,809,008 0.0510 11.36%
2012-07-26 0 0.044 0.043 0.044 0.043 0.049 35,336,000 1,600,452 0.0453 0.042 0.041 0.042 0.041 0.047 37,229,000 0.0430 -8.33%
2012-07-25 0 0.048 0.047 0.048 0.046 0.052 59,901,000 2,886,582 0.0482 0.046 0.045 0.046 0.044 0.049 63,109,982 0.0457 -7.69%
2012-07-24 0 0.052 0.051 0.052 0.050 0.054 34,440,000 1,790,060 0.0520 0.049 0.048 0.049 0.047 0.051 36,285,000 0.0493 -1.89%
2012-07-23 0 0.053 0.052 0.053 0.052 0.061 82,472,000 4,589,216 0.0556 0.050 0.049 0.050 0.049 0.058 86,890,143 0.0528 -14.52%
2012-07-20 0 0.062 0.061 0.062 0.059 0.070 274,083,830 17,448,702 0.0637 0.059 0.058 0.059 0.056 0.066 288,766,892 0.0604 5.08%
2012-07-19 0 0.059 0.057 0.059 0.056 0.060 16,993,200 989,518 0.0582 0.056 0.054 0.056 0.053 0.057 17,903,550 0.0553 1.72%
2012-07-18 0 0.058 0.057 0.058 0.057 0.065 46,520,030 2,832,921 0.0609 0.055 0.054 0.055 0.054 0.062 49,012,174 0.0578 -10.77%
2012-07-17 0 0.065 0.064 0.065 0.060 0.070 62,870,000 4,183,210 0.0665 0.062 0.061 0.062 0.057 0.066 66,238,036 0.0632 6.56%
2012-07-16 0 0.061 0.060 0.061 0.058 0.062 17,834,000 1,079,200 0.0605 0.058 0.057 0.058 0.055 0.059 18,789,393 0.0574 -1.61%
2012-07-13 0 0.062 0.061 0.062 0.061 0.064 7,984,936 498,996 0.0625 0.059 0.058 0.059 0.058 0.061 8,412,700 0.0593 -3.13%
2012-07-12 0 0.064 0.063 0.064 0.064 0.067 11,780,000 767,930 0.0652 0.061 0.060 0.061 0.061 0.064 12,411,071 0.0619 -3.03%
2012-07-11 0 0.066 0.065 0.066 0.064 0.068 21,730,000 1,438,020 0.0662 0.063 0.062 0.063 0.061 0.065 22,894,107 0.0628 -1.49%
2012-07-10 0 0.067 0.066 0.068 0.064 0.070 16,383,150 1,095,758 0.0669 0.064 0.063 0.065 0.061 0.066 17,260,819 0.0635 1.52%
2012-07-09 0 0.066 0.065 0.067 0.064 0.067 15,550,000 1,019,930 0.0656 0.063 0.062 0.064 0.061 0.064 16,383,036 0.0623 -1.49%
2012-07-06 0 0.067 0.065 0.068 0.065 0.068 11,822,510 781,978 0.0661 0.064 0.062 0.065 0.062 0.065 12,455,859 0.0628 1.52%
2012-07-05 0 0.066 0.065 0.066 0.064 0.067 11,799,000 774,084 0.0656 0.063 0.062 0.063 0.061 0.064 12,431,089 0.0623 -1.49%
2012-07-04 0 0.067 0.065 0.067 0.066 0.069 18,427,000 1,234,334 0.0670 0.064 0.062 0.064 0.063 0.065 19,414,161 0.0636 -2.90%
2012-07-03 0 0.069 0.068 0.069 0.067 0.074 19,645,575 1,375,484 0.0700 0.065 0.065 0.065 0.064 0.070 20,698,017 0.0665 -6.76%
2012-06-29 0 0.074 0.072 0.074 0.072 0.076 9,691,000 715,833 0.0739 0.070 0.068 0.070 0.068 0.072 10,210,161 0.0701 -1.33%
2012-06-28 0 0.075 0.073 0.075 0.073 0.077 30,260,000 2,256,640 0.0746 0.071 0.069 0.071 0.069 0.073 31,881,071 0.0708 -3.85%
2012-06-27 0 0.078 0.076 0.078 0.077 0.083 45,810,000 3,647,060 0.0796 0.074 0.072 0.074 0.073 0.079 48,264,107 0.0756 -7.14%
2012-06-26 0 0.084 0.083 0.084 0.083 0.087 22,680,000 1,923,080 0.0848 0.080 0.079 0.080 0.079 0.083 23,895,000 0.0805 -3.45%
2012-06-25 0 0.087 0.085 0.087 0.086 0.093 22,831,313 2,001,821 0.0877 0.083 0.081 0.083 0.082 0.088 24,054,419 0.0832 -6.45%
2012-06-22 0 0.093 0.092 0.093 0.092 0.098 25,520,000 2,401,600 0.0941 0.088 0.087 0.088 0.087 0.093 26,887,143 0.0893 -4.12%
2012-06-21 0 0.097 0.096 0.097 0.097 0.100 16,570,120 1,620,980 0.0978 0.092 0.091 0.092 0.092 0.095 17,457,805 0.0929 -3.00%
2012-06-20 0 0.100 0.099 0.100 0.097 0.101 19,270,000 1,928,600 0.1001 0.095 0.094 0.095 0.092 0.096 20,302,321 0.0950 0.00%
2012-06-19 0 0.100 0.099 0.100 0.098 0.101 27,374,500 2,727,645 0.0996 0.095 0.094 0.095 0.093 0.096 28,840,991 0.0946 -0.99%
2012-06-18 0 0.101 0.100 0.101 0.099 0.103 27,960,816 2,831,974 0.1013 0.096 0.095 0.096 0.094 0.098 29,458,717 0.0961 2.02%
2012-06-15 0 0.099 0.098 0.099 0.098 0.099 13,200,000 1,304,300 0.0988 0.094 0.093 0.094 0.093 0.094 13,907,143 0.0938 0.00%
2012-06-14 0 0.099 0.098 0.099 0.098 0.100 11,150,000 1,104,410 0.0991 0.094 0.093 0.094 0.093 0.095 11,747,321 0.0940 -1.00%
2012-06-13 0 0.100 0.099 0.100 0.099 0.101 8,500,000 848,890 0.0999 0.095 0.094 0.095 0.094 0.096 8,955,357 0.0948 1.01%
2012-06-12 0 0.099 0.096 0.099 0.096 0.100 15,270,000 1,492,940 0.0978 0.094 0.091 0.094 0.091 0.095 16,088,036 0.0928 -1.00%
2012-06-11 0 0.100 0.099 0.100 0.100 0.100 8,980,000 898,000 0.1000 0.095 0.094 0.095 0.095 0.095 9,461,071 0.0949 0.00%
2012-06-08 0 0.100 0.098 0.100 0.098 0.100 7,150,050 711,334 0.0995 0.095 0.093 0.095 0.093 0.095 7,533,088 0.0944 1.01%
2012-06-07 0 0.099 0.098 0.099 0.098 0.101 13,338,500 1,328,150 0.0996 0.094 0.093 0.094 0.093 0.096 14,053,063 0.0945 -1.00%
2012-06-06 0 0.100 0.099 0.100 0.099 0.100 18,910,000 1,884,350 0.0996 0.095 0.094 0.095 0.094 0.095 19,923,036 0.0946 1.01%
2012-06-05 0 0.099 0.098 0.099 0.098 0.099 17,772,060 1,759,365 0.0990 0.094 0.093 0.094 0.093 0.094 18,724,135 0.0940 0.00%
2012-06-04 0 0.099 0.098 0.099 0.098 0.101 7,919,142 789,378 0.0997 0.094 0.093 0.094 0.093 0.096 8,343,382 0.0946 -1.98%
2012-06-01 0 0.101 0.100 0.101 0.097 0.102 17,145,200 1,711,448 0.0998 0.096 0.095 0.096 0.092 0.097 18,063,693 0.0947 2.02%
2012-05-31 0 0.099 0.098 0.099 0.098 0.099 3,332,000 329,560 0.0989 0.094 0.093 0.094 0.093 0.094 3,510,500 0.0939 0.00%
2012-05-30 0 0.099 0.098 0.099 0.098 0.101 8,410,000 838,640 0.0997 0.094 0.093 0.094 0.093 0.096 8,860,536 0.0946 -1.98%
2012-05-29 0 0.101 0.100 0.101 0.098 0.101 9,000,250 904,442 0.1005 0.096 0.095 0.096 0.093 0.096 9,482,406 0.0954 0.00%
2012-05-28 0 0.101 0.100 0.101 0.100 0.102 8,290,000 836,200 0.1009 0.096 0.095 0.096 0.095 0.097 8,734,107 0.0957 1.00%
2012-05-25 0 0.100 0.099 0.100 0.100 0.101 6,160,000 616,940 0.1002 0.095 0.094 0.095 0.095 0.096 6,490,000 0.0951 0.00%
2012-05-24 0 0.100 0.099 0.100 0.099 0.102 19,410,000 1,945,500 0.1002 0.095 0.094 0.095 0.094 0.097 20,449,821 0.0951 0.00%
2012-05-23 0 0.100 0.099 0.100 0.099 0.101 8,907,450 892,990 0.1003 0.095 0.094 0.095 0.094 0.096 9,384,635 0.0952 -0.99%
2012-05-22 0 0.101 0.100 0.101 0.100 0.101 4,480,000 452,080 0.1009 0.096 0.095 0.096 0.095 0.096 4,720,000 0.0958 0.00%
2012-05-21 0 0.101 0.100 0.101 0.097 0.103 29,907,000 2,983,118 0.0997 0.096 0.095 0.096 0.092 0.098 31,509,161 0.0947 4.12%
2012-05-18 0 0.097 0.096 0.097 0.096 0.099 9,652,000 938,022 0.0972 0.092 0.091 0.092 0.091 0.094 10,169,071 0.0922 -3.00%
2012-05-17 0 0.100 0.099 0.100 0.098 0.101 11,270,000 1,124,550 0.0998 0.095 0.094 0.095 0.093 0.096 11,873,750 0.0947 0.00%
2012-05-16 0 0.100 0.097 0.101 0.097 0.102 10,155,940 1,006,699 0.0991 0.095 0.092 0.096 0.092 0.097 10,700,008 0.0941 -0.99%
2012-05-15 0 0.101 0.100 0.101 0.100 0.102 24,530,000 2,479,430 0.1011 0.096 0.095 0.096 0.095 0.097 25,844,107 0.0959 0.00%
2012-05-14 0 0.101 0.100 0.101 0.100 0.103 8,770,000 888,350 0.1013 0.096 0.095 0.096 0.095 0.098 9,239,821 0.0961 -1.94%
2012-05-11 0 0.103 0.102 0.103 0.100 0.106 25,830,000 2,667,240 0.1033 0.098 0.097 0.098 0.095 0.101 27,213,750 0.0980 -0.96%
2012-05-10 0 0.104 0.103 0.104 0.102 0.107 35,978,420 3,783,409 0.1052 0.099 0.098 0.099 0.097 0.102 37,905,835 0.0998 0.00%
2012-05-09 0 0.104 0.101 0.104 0.099 0.105 26,986,250 2,748,243 0.1018 0.099 0.096 0.099 0.094 0.100 28,431,942 0.0967 2.97%
2012-05-08 0 0.101 0.100 0.101 0.100 0.105 14,220,000 1,454,080 0.1023 0.096 0.095 0.096 0.095 0.100 14,981,786 0.0971 0.00%
2012-05-07 0 0.101 0.100 0.101 0.101 0.103 24,000,000 2,438,410 0.1016 0.096 0.095 0.096 0.096 0.098 25,285,714 0.0964 -1.94%
2012-05-04 0 0.103 0.101 0.103 0.100 0.107 35,481,000 3,684,915 0.1039 0.098 0.096 0.098 0.095 0.102 37,381,768 0.0986 -3.74%
2012-05-03 0 0.107 0.106 0.107 0.105 0.113 16,950,000 1,842,730 0.1087 0.102 0.101 0.102 0.100 0.107 17,858,036 0.1032 -5.31%
2012-05-02 0 0.113 0.112 0.113 0.110 0.113 19,300,000 2,170,580 0.1125 0.107 0.106 0.107 0.104 0.107 20,333,929 0.1067 0.00%
2012-04-30 0 0.113 0.112 0.113 0.113 0.114 10,013,000 1,133,315 0.1132 0.107 0.106 0.107 0.107 0.108 10,549,411 0.1074 0.89%
2012-04-27 0 0.112 0.111 0.112 0.112 0.114 10,490,100 1,184,140 0.1129 0.106 0.105 0.106 0.106 0.108 11,052,070 0.1071 -0.88%
2012-04-26 0 0.113 0.111 0.113 0.111 0.114 20,330,000 2,295,440 0.1129 0.107 0.105 0.107 0.105 0.108 21,419,107 0.1072 0.00%
2012-04-25 0 0.113 0.112 0.113 0.112 0.114 21,780,000 2,463,130 0.1131 0.107 0.106 0.107 0.106 0.108 22,946,786 0.1073 0.00%
2012-04-24 0 0.113 0.112 0.113 0.111 0.115 19,650,000 2,220,390 0.1130 0.107 0.106 0.107 0.105 0.109 20,702,679 0.1073 0.00%
2012-04-23 0 0.113 0.111 0.113 0.111 0.114 15,450,000 1,736,770 0.1124 0.107 0.105 0.107 0.105 0.108 16,277,679 0.1067 -0.88%
2012-04-20 0 0.114 0.113 0.114 0.112 0.116 18,180,000 2,070,890 0.1139 0.108 0.107 0.108 0.106 0.110 19,153,929 0.1081 0.00%
2012-04-19 0 0.114 0.113 0.114 0.111 0.114 18,230,000 2,057,460 0.1129 0.108 0.107 0.108 0.105 0.108 19,206,607 0.1071 0.00%
2012-04-18 0 0.114 0.113 0.114 0.111 0.116 19,104,000 2,166,120 0.1134 0.108 0.107 0.108 0.105 0.110 20,127,429 0.1076 2.70%
2012-04-17 0 0.111 0.110 0.111 0.110 0.114 20,862,080 2,331,852 0.1118 0.105 0.104 0.105 0.104 0.108 21,979,691 0.1061 -1.77%
2012-04-16 0 0.113 0.110 0.113 0.110 0.116 41,180,500 4,680,550 0.1137 0.107 0.104 0.107 0.104 0.110 43,386,598 0.1079 0.00%
2012-04-13 0 0.113 0.112 0.113 0.111 0.115 14,110,000 1,598,440 0.1133 0.107 0.106 0.107 0.105 0.109 14,865,893 0.1075 1.80%
2012-04-12 0 0.111 0.110 0.111 0.111 0.112 7,250,000 805,340 0.1111 0.105 0.104 0.105 0.105 0.106 7,638,393 0.1054 0.00%
2012-04-11 0 0.111 0.110 0.111 0.110 0.114 12,340,000 1,379,380 0.1118 0.105 0.104 0.105 0.104 0.108 13,001,071 0.1061 -1.77%
2012-04-10 0 0.113 0.112 0.113 0.111 0.114 11,203,800 1,262,285 0.1127 0.107 0.106 0.107 0.105 0.108 11,804,004 0.1069 -0.88%
2012-04-05 0 0.114 0.112 0.114 0.112 0.115 21,210,000 2,400,660 0.1132 0.108 0.106 0.108 0.106 0.109 22,346,250 0.1074 0.00%
2012-04-03 0 0.114 0.112 0.114 0.112 0.116 22,820,000 2,603,650 0.1141 0.108 0.106 0.108 0.106 0.110 24,042,500 0.1083 1.79%
2012-04-02 0 0.112 0.110 0.112 0.111 0.114 18,880,000 2,109,130 0.1117 0.106 0.104 0.106 0.105 0.108 19,891,429 0.1060 -1.75%
2012-03-30 0 0.114 0.113 0.114 0.106 0.114 35,674,830 3,986,350 0.1117 0.108 0.107 0.108 0.101 0.108 37,585,982 0.1061 7.55%
2012-03-29 0 0.106 0.104 0.106 0.104 0.107 10,643,400 1,123,983 0.1056 0.101 0.099 0.101 0.099 0.102 11,213,582 0.1002 0.00%
2012-03-28 0 0.106 0.105 0.106 0.104 0.107 39,050,050 4,110,314 0.1053 0.101 0.100 0.101 0.099 0.102 41,142,017 0.0999 -0.93%
2012-03-27 0 0.107 0.106 0.107 0.106 0.109 11,340,000 1,220,880 0.1077 0.102 0.101 0.102 0.101 0.103 11,947,500 0.1022 -0.93%
2012-03-26 0 0.108 0.107 0.108 0.107 0.110 11,103,720 1,205,407 0.1086 0.103 0.102 0.103 0.102 0.104 11,698,562 0.1030 -1.82%
2012-03-23 0 0.110 0.108 0.110 0.108 0.111 11,995,000 1,321,760 0.1102 0.104 0.103 0.104 0.103 0.105 12,637,589 0.1046 0.00%
2012-03-22 0 0.110 0.109 0.110 0.109 0.112 26,050,000 2,888,310 0.1109 0.104 0.103 0.104 0.103 0.106 27,445,536 0.1052 -1.79%
2012-03-21 0 0.112 0.111 0.113 0.111 0.113 23,080,000 2,579,660 0.1118 0.106 0.105 0.107 0.105 0.107 24,316,429 0.1061 0.00%
2012-03-20 0 0.112 0.111 0.112 0.111 0.113 13,537,050 1,514,563 0.1119 0.106 0.105 0.106 0.105 0.107 14,262,249 0.1062 0.00%
2012-03-19 0 0.112 0.111 0.112 0.111 0.113 13,380,000 1,498,590 0.1120 0.106 0.105 0.106 0.105 0.107 14,096,786 0.1063 0.00%
2012-03-16 0 0.112 0.110 0.112 0.108 0.113 12,679,000 1,406,028 0.1109 0.106 0.104 0.106 0.103 0.107 13,358,232 0.1053 1.82%
2012-03-15 0 0.110 0.109 0.110 0.110 0.114 14,471,250 1,625,680 0.1123 0.104 0.103 0.104 0.104 0.108 15,246,496 0.1066 -2.65%
2012-03-14 0 0.113 0.108 0.113 0.108 0.114 27,990,000 3,117,090 0.1114 0.107 0.103 0.107 0.103 0.108 29,489,464 0.1057 0.00%
2012-03-13 0 0.113 0.111 0.113 0.111 0.115 11,400,250 1,286,926 0.1129 0.107 0.105 0.107 0.105 0.109 12,010,978 0.1071 -0.88%
2012-03-12 0 0.114 0.113 0.114 0.112 0.114 13,240,120 1,502,422 0.1135 0.108 0.107 0.108 0.106 0.108 13,949,412 0.1077 1.79%
2012-03-09 0 0.112 0.111 0.113 0.110 0.114 18,737,900 2,097,793 0.1120 0.106 0.105 0.107 0.104 0.108 19,741,716 0.1063 1.82%
2012-03-08 0 0.110 0.109 0.110 0.107 0.112 30,066,220 3,310,461 0.1101 0.104 0.103 0.104 0.102 0.106 31,676,910 0.1045 0.00%
2012-03-07 0 0.110 0.109 0.110 0.109 0.112 10,820,000 1,195,070 0.1105 0.104 0.103 0.104 0.103 0.106 11,399,643 0.1048 -1.79%
2012-03-06 0 0.112 0.111 0.112 0.110 0.113 15,000,000 1,679,320 0.1120 0.106 0.105 0.106 0.104 0.107 15,803,571 0.1063 -0.88%
2012-03-05 0 0.113 0.112 0.113 0.112 0.114 11,840,000 1,340,390 0.1132 0.107 0.106 0.107 0.106 0.108 12,474,286 0.1075 0.00%
2012-03-02 0 0.113 0.112 0.113 0.112 0.114 14,171,200 1,602,377 0.1131 0.107 0.106 0.107 0.106 0.108 14,930,371 0.1073 0.00%
2012-03-01 0 0.113 0.112 0.113 0.113 0.116 14,840,000 1,690,730 0.1139 0.107 0.106 0.107 0.107 0.110 15,635,000 0.1081 -0.88%
2012-02-29 0 0.114 0.113 0.114 0.111 0.115 14,312,000 1,617,812 0.1130 0.108 0.107 0.108 0.105 0.109 15,078,714 0.1073 3.64%
2012-02-28 0 0.110 0.109 0.110 0.109 0.113 26,231,600 2,920,568 0.1113 0.104 0.103 0.104 0.103 0.107 27,636,864 0.1057 -2.65%
2012-02-27 0 0.113 0.112 0.113 0.112 0.113 5,401,200 609,984 0.1129 0.107 0.106 0.107 0.106 0.107 5,690,550 0.1072 0.00%
2012-02-24 0 0.113 0.112 0.113 0.112 0.114 9,602,625 1,084,845 0.1130 0.107 0.106 0.107 0.106 0.108 10,117,051 0.1072 0.00%
2012-02-23 0 0.113 0.112 0.113 0.112 0.114 32,235,000 3,644,580 0.1131 0.107 0.106 0.107 0.106 0.108 33,961,875 0.1073 -0.88%
2012-02-22 0 0.114 0.113 0.114 0.112 0.116 19,930,000 2,268,060 0.1138 0.108 0.107 0.108 0.106 0.110 20,997,679 0.1080 -0.87%
2012-02-21 0 0.115 0.113 0.115 0.112 0.115 10,680,350 1,214,445 0.1137 0.109 0.107 0.109 0.106 0.109 11,252,512 0.1079 0.88%
2012-02-20 0 0.114 0.113 0.114 0.113 0.117 17,372,000 1,996,700 0.1149 0.108 0.107 0.108 0.107 0.111 18,302,643 0.1091 0.88%
2012-02-17 0 0.113 0.111 0.113 0.111 0.116 17,255,800 1,964,179 0.1138 0.107 0.105 0.107 0.105 0.110 18,180,218 0.1080 1.80%
2012-02-16 0 0.111 0.110 0.111 0.110 0.114 10,367,000 1,164,241 0.1123 0.105 0.104 0.105 0.104 0.108 10,922,375 0.1066 -1.77%
2012-02-15 0 0.113 0.112 0.113 0.112 0.117 19,893,000 2,272,436 0.1142 0.107 0.106 0.107 0.106 0.111 20,958,696 0.1084 -2.59%
2012-02-14 0 0.116 0.115 0.116 0.115 0.118 13,313,000 1,548,044 0.1163 0.110 0.109 0.110 0.109 0.112 14,026,196 0.1104 -0.85%
2012-02-13 0 0.117 0.116 0.117 0.115 0.118 61,115,000 7,129,145 0.1167 0.111 0.110 0.111 0.109 0.112 64,389,018 0.1107 0.86%
2012-02-10 0 0.116 0.114 0.116 0.114 0.119 144,434,270 16,822,918 0.1165 0.110 0.108 0.110 0.108 0.113 152,171,820 0.1106 0.00%
2012-02-09 0 0.116 0.115 0.116 0.113 0.119 151,899,457 17,536,966 0.1155 0.110 0.109 0.110 0.107 0.113 160,036,928 0.1096 0.87%
2012-02-08 0 0.115 0.114 0.116 0.102 0.117 203,875,000 22,960,215 0.1126 0.109 0.108 0.110 0.097 0.111 214,796,875 0.1069 12.75%
2012-02-07 0 0.102 0.101 0.102 0.100 0.120 91,650,000 9,728,890 0.1062 0.097 0.096 0.097 0.095 0.114 96,559,821 0.1008 -14.29%
2012-02-06 0 0.119 0.118 0.119 0.113 0.120 31,029,225 3,604,915 0.1162 0.113 0.112 0.113 0.107 0.114 32,691,505 0.1103 5.31%
2012-02-03 0 0.113 0.112 0.113 0.112 0.114 9,540,000 1,078,760 0.1131 0.107 0.106 0.107 0.106 0.108 10,051,071 0.1073 0.00%
2012-02-02 0 0.113 0.112 0.113 0.110 0.115 22,665,550 2,556,013 0.1128 0.107 0.106 0.107 0.104 0.109 23,879,776 0.1070 0.00%
2012-02-01 0 0.113 0.111 0.113 0.103 0.117 37,039,000 4,132,752 0.1116 0.107 0.105 0.107 0.098 0.111 39,023,232 0.1059 9.71%
2012-01-31 0 0.103 0.102 0.103 0.103 0.105 16,889,800 1,768,251 0.1047 0.098 0.097 0.098 0.098 0.100 17,794,611 0.0994 -0.96%
2012-01-30 0 0.104 0.103 0.104 0.103 0.105 10,593,600 1,109,240 0.1047 0.099 0.098 0.099 0.098 0.100 11,161,114 0.0994 0.00%
2012-01-27 0 0.104 0.103 0.105 0.103 0.106 11,470,000 1,195,740 0.1042 0.099 0.098 0.100 0.098 0.101 12,084,464 0.0989 0.00%
2012-01-26 0 0.104 0.103 0.104 0.103 0.106 8,999,620 939,169 0.1044 0.099 0.098 0.099 0.098 0.101 9,481,743 0.0991 0.00%
2012-01-20 0 0.104 0.103 0.104 0.102 0.106 12,840,000 1,338,350 0.1042 0.099 0.098 0.099 0.097 0.101 13,527,857 0.0989 -0.95%
2012-01-19 0 0.105 0.104 0.105 0.104 0.106 18,936,000 1,984,585 0.1048 0.100 0.099 0.100 0.099 0.101 19,950,429 0.0995 0.96%
2012-01-18 0 0.104 0.103 0.104 0.103 0.105 9,950,040 1,035,503 0.1041 0.099 0.098 0.099 0.098 0.100 10,483,078 0.0988 0.00%
2012-01-17 0 0.104 0.102 0.104 0.102 0.104 14,958,100 1,541,895 0.1031 0.099 0.097 0.099 0.097 0.099 15,759,427 0.0978 0.97%
2012-01-16 0 0.103 0.101 0.103 0.100 0.104 10,275,600 1,047,676 0.1020 0.098 0.096 0.098 0.095 0.099 10,826,079 0.0968 1.98%
2012-01-13 0 0.101 0.100 0.101 0.099 0.102 15,140,000 1,528,840 0.1010 0.096 0.095 0.096 0.094 0.097 15,951,071 0.0958 0.00%
2012-01-12 0 0.101 0.100 0.101 0.100 0.104 15,270,040 1,537,303 0.1007 0.096 0.095 0.096 0.095 0.099 16,088,078 0.0956 -1.94%
2012-01-11 0 0.103 0.102 0.103 0.102 0.104 11,400,000 1,176,350 0.1032 0.098 0.097 0.098 0.097 0.099 12,010,714 0.0979 -0.96%
2012-01-10 0 0.104 0.103 0.104 0.099 0.106 31,751,000 3,202,090 0.1009 0.099 0.098 0.099 0.094 0.101 33,451,946 0.0957 1.96%
2012-01-09 0 0.102 0.100 0.102 0.100 0.102 4,490,000 453,800 0.1011 0.097 0.095 0.097 0.095 0.097 4,730,536 0.0959 0.99%
2012-01-06 0 0.101 0.101 0.102 0.099 0.104 38,600,000 3,935,740 0.1020 0.096 0.096 0.097 0.094 0.099 40,667,857 0.0968 -1.94%
2012-01-05 0 0.103 0.101 0.103 0.101 0.106 21,724,600 2,244,410 0.1033 0.098 0.096 0.098 0.096 0.101 22,888,418 0.0981 0.00%
2012-01-04 0 0.103 0.101 0.104 0.102 0.111 35,679,000 3,762,418 0.1055 0.098 0.096 0.099 0.097 0.105 37,590,375 0.1001 0.98%
2012-01-03 0 0.102 0.101 0.102 0.101 0.104 10,514,000 1,074,904 0.1022 0.097 0.096 0.097 0.096 0.099 11,077,250 0.0970 0.00%
2011-12-30 0 0.102 0.101 0.102 0.102 0.104 8,925,623 912,008 0.1022 0.097 0.096 0.097 0.097 0.099 9,403,781 0.0970 0.00%
2011-12-29 0 0.102 0.101 0.102 0.101 0.103 9,340,000 953,830 0.1021 0.097 0.096 0.097 0.096 0.098 9,840,357 0.0969 0.00%
2011-12-28 0 0.102 0.101 0.102 0.102 0.103 9,240,000 943,410 0.1021 0.097 0.096 0.097 0.097 0.098 9,735,000 0.0969 0.99%
2011-12-23 0 0.101 0.100 0.101 0.100 0.103 6,790,040 690,273 0.1017 0.096 0.095 0.096 0.095 0.098 7,153,792 0.0965 -0.98%
2011-12-22 0 0.102 0.102 0.103 0.102 0.104 10,200,100 1,041,419 0.1021 0.097 0.097 0.098 0.097 0.099 10,746,534 0.0969 -0.97%
2011-12-21 0 0.103 0.102 0.103 0.101 0.104 7,720,000 795,440 0.1030 0.098 0.097 0.098 0.096 0.099 8,133,571 0.0978 0.00%
2011-12-20 0 0.103 0.102 0.103 0.103 0.104 20,406,020 2,103,109 0.1031 0.098 0.097 0.098 0.098 0.099 21,499,200 0.0978 0.00%
2011-12-19 0 0.103 0.102 0.103 0.102 0.104 12,252,776 1,262,645 0.1030 0.098 0.097 0.098 0.097 0.099 12,909,175 0.0978 0.00%
2011-12-16 0 0.103 0.101 0.103 0.099 0.103 15,134,000 1,537,758 0.1016 0.098 0.096 0.098 0.094 0.098 15,944,750 0.0964 3.00%
2011-12-15 0 0.100 0.099 0.100 0.099 0.102 12,410,000 1,248,560 0.1006 0.095 0.094 0.095 0.094 0.097 13,074,821 0.0955 -1.96%
2011-12-14 0 0.102 0.101 0.102 0.101 0.105 26,150,050 2,671,584 0.1022 0.097 0.096 0.097 0.096 0.100 27,550,946 0.0970 -1.92%
2011-12-13 0 0.104 0.103 0.104 0.100 0.104 19,110,100 1,938,539 0.1014 0.099 0.098 0.099 0.095 0.099 20,133,855 0.0963 1.96%
2011-12-12 0 0.102 0.101 0.102 0.101 0.103 11,355,020 1,158,386 0.1020 0.097 0.096 0.097 0.096 0.098 11,963,325 0.0968 2.00%
2011-12-09 0 0.100 0.099 0.100 0.100 0.101 9,630,025 967,222 0.1004 0.095 0.094 0.095 0.095 0.096 10,145,919 0.0953 -0.99%
2011-12-08 0 0.101 0.100 0.101 0.101 0.103 17,302,822 1,760,746 0.1018 0.096 0.095 0.096 0.096 0.098 18,229,759 0.0966 -0.98%
2011-12-07 0 0.102 0.101 0.102 0.101 0.104 18,470,000 1,888,640 0.1023 0.097 0.096 0.097 0.096 0.099 19,459,464 0.0971 -0.97%
2011-12-06 0 0.103 0.102 0.103 0.101 0.106 25,730,100 2,643,229 0.1027 0.098 0.097 0.098 0.096 0.101 27,108,498 0.0975 1.98%
2011-12-05 0 0.101 0.101 0.102 0.101 0.104 8,920,000 915,560 0.1026 0.096 0.096 0.097 0.096 0.099 9,397,857 0.0974 -1.94%
2011-12-02 0 0.103 0.102 0.103 0.102 0.105 17,130,000 1,768,170 0.1032 0.098 0.097 0.098 0.097 0.100 18,047,679 0.0980 -0.96%
2011-12-01 0 0.104 0.102 0.104 0.102 0.105 17,527,000 1,814,845 0.1035 0.099 0.097 0.099 0.097 0.100 18,465,946 0.0983 0.97%
2011-11-30 0 0.103 0.102 0.103 0.102 0.105 13,120,260 1,354,073 0.1032 0.098 0.097 0.098 0.097 0.100 13,823,131 0.0980 -0.96%
2011-11-29 0 0.104 0.103 0.104 0.102 0.106 17,040,000 1,765,360 0.1036 0.099 0.098 0.099 0.097 0.101 17,952,857 0.0983 -0.95%
2011-11-28 0 0.105 0.103 0.105 0.101 0.105 11,469,100 1,178,381 0.1027 0.100 0.098 0.100 0.096 0.100 12,083,516 0.0975 1.94%
2011-11-25 0 0.103 0.101 0.103 0.102 0.105 9,444,400 976,819 0.1034 0.098 0.096 0.098 0.097 0.100 9,950,350 0.0982 -0.96%
2011-11-24 0 0.104 0.102 0.104 0.102 0.106 13,250,200 1,379,279 0.1041 0.099 0.097 0.099 0.097 0.101 13,960,032 0.0988 0.97%
2011-11-23 0 0.103 0.101 0.103 0.101 0.108 23,726,000 2,446,472 0.1031 0.098 0.096 0.098 0.096 0.103 24,997,036 0.0979 -2.83%
2011-11-22 0 0.106 0.104 0.106 0.100 0.109 30,741,000 3,257,487 0.1060 0.101 0.099 0.101 0.095 0.103 32,387,839 0.1006 6.00%
2011-11-21 0 0.100 0.099 0.100 0.098 0.101 19,970,000 1,992,470 0.0998 0.095 0.094 0.095 0.093 0.096 21,039,821 0.0947 -0.99%
2011-11-18 0 0.101 0.100 0.101 0.099 0.102 14,250,000 1,435,260 0.1007 0.096 0.095 0.096 0.094 0.097 15,013,393 0.0956 0.00%
2011-11-17 0 0.101 0.100 0.101 0.100 0.102 12,954,000 1,310,624 0.1012 0.096 0.095 0.096 0.095 0.097 13,647,964 0.0960 -0.98%
2011-11-16 0 0.102 0.100 0.102 0.100 0.104 18,290,000 1,854,250 0.1014 0.097 0.095 0.097 0.095 0.099 19,269,821 0.0962 0.00%
2011-11-15 0 0.102 0.101 0.102 0.101 0.104 14,160,000 1,444,820 0.1020 0.097 0.096 0.097 0.096 0.099 14,918,571 0.0968 -0.97%
2011-11-14 0 0.103 0.102 0.103 0.102 0.105 21,430,000 2,215,390 0.1034 0.098 0.097 0.098 0.097 0.100 22,578,036 0.0981 0.00%
2011-11-11 0 0.103 0.101 0.103 0.100 0.105 22,966,000 2,353,190 0.1025 0.098 0.096 0.098 0.095 0.100 24,196,321 0.0973 -0.96%
2011-11-10 0 0.104 0.103 0.104 0.103 0.105 7,090,000 737,660 0.1040 0.099 0.098 0.099 0.098 0.100 7,469,821 0.0988 -0.95%
2011-11-09 0 0.105 0.103 0.105 0.104 0.105 22,622,000 2,369,900 0.1048 0.100 0.098 0.100 0.099 0.100 23,833,893 0.0994 0.96%
2011-11-08 0 0.104 0.103 0.104 0.102 0.106 16,560,000 1,725,130 0.1042 0.099 0.098 0.099 0.097 0.101 17,447,143 0.0989 0.00%
2011-11-07 0 0.104 0.103 0.104 0.103 0.107 20,957,000 2,195,848 0.1048 0.099 0.098 0.099 0.098 0.102 22,079,696 0.0995 -1.89%
2011-11-04 0 0.106 0.105 0.106 0.103 0.107 36,715,000 3,861,420 0.1052 0.101 0.100 0.101 0.098 0.102 38,681,875 0.0998 0.95%
2011-11-03 0 0.105 0.105 0.106 0.104 0.107 19,920,000 2,093,510 0.1051 0.100 0.100 0.101 0.099 0.102 20,987,143 0.0998 -0.94%
2011-11-02 0 0.106 0.105 0.106 0.105 0.107 28,334,000 3,002,560 0.1060 0.101 0.100 0.101 0.100 0.102 29,851,893 0.1006 0.00%
2011-11-01 0 0.106 0.104 0.106 0.104 0.109 37,796,000 3,950,334 0.1045 0.101 0.099 0.101 0.099 0.103 39,820,786 0.0992 -2.75%
2011-10-31 0 0.109 0.108 0.109 0.103 0.109 38,420,000 4,059,390 0.1057 0.103 0.103 0.103 0.098 0.103 40,478,214 0.1003 3.81%
2011-10-28 0 0.105 0.104 0.105 0.103 0.107 28,132,000 2,938,650 0.1045 0.100 0.099 0.100 0.098 0.102 29,639,071 0.0991 0.00%
2011-10-27 0 0.105 0.103 0.105 0.104 0.109 22,268,250 2,358,235 0.1059 0.100 0.098 0.100 0.099 0.103 23,461,192 0.1005 -2.78%
2011-10-26 0 0.108 0.106 0.108 0.106 0.108 16,674,100 1,784,944 0.1070 0.103 0.101 0.103 0.101 0.103 17,567,355 0.1016 0.00%
2011-10-25 0 0.108 0.107 0.108 0.106 0.109 19,677,140 2,118,744 0.1077 0.103 0.102 0.103 0.101 0.103 20,731,273 0.1022 0.93%
2011-10-24 0 0.107 0.106 0.107 0.102 0.108 33,800,625 3,581,812 0.1060 0.102 0.101 0.102 0.097 0.103 35,611,373 0.1006 4.90%
2011-10-21 0 0.102 0.101 0.102 0.100 0.103 14,451,050 1,470,455 0.1018 0.097 0.096 0.097 0.095 0.098 15,225,213 0.0966 -0.97%
2011-10-20 0 0.103 0.102 0.103 0.103 0.104 12,460,000 1,284,540 0.1031 0.098 0.097 0.098 0.098 0.099 13,127,500 0.0979 0.00%
2011-10-19 0 0.103 0.102 0.103 0.102 0.104 13,780,000 1,417,780 0.1029 0.098 0.097 0.098 0.097 0.099 14,518,214 0.0977 0.98%
2011-10-18 0 0.102 0.101 0.102 0.101 0.104 10,796,001 1,104,034 0.1023 0.097 0.096 0.097 0.096 0.099 11,374,358 0.0971 -0.97%
2011-10-17 0 0.103 0.102 0.103 0.102 0.104 17,032,000 1,755,655 0.1031 0.098 0.097 0.098 0.097 0.099 17,944,429 0.0978 0.98%
2011-10-14 0 0.102 0.101 0.102 0.101 0.103 17,880,000 1,823,720 0.1020 0.097 0.096 0.097 0.096 0.098 18,837,857 0.0968 0.00%
2011-10-13 0 0.102 0.101 0.102 0.101 0.103 16,240,000 1,653,680 0.1018 0.097 0.096 0.097 0.096 0.098 17,110,000 0.0966 0.00%
2011-10-12 0 0.102 0.101 0.102 0.100 0.105 9,650,680 982,337 0.1018 0.097 0.096 0.097 0.095 0.100 10,167,681 0.0966 -1.92%
2011-10-11 0 0.104 0.102 0.104 0.103 0.105 15,686,000 1,630,070 0.1039 0.099 0.097 0.099 0.098 0.100 16,526,321 0.0986 0.97%
2011-10-10 0 0.103 0.101 0.103 0.099 0.107 17,479,400 1,795,862 0.1027 0.098 0.096 0.098 0.094 0.102 18,415,796 0.0975 -1.90%
2011-10-07 0 0.105 0.103 0.105 0.104 0.108 9,390,400 991,858 0.1056 0.100 0.098 0.100 0.099 0.103 9,893,457 0.1003 1.94%
2011-10-06 0 0.103 0.102 0.103 0.102 0.107 16,930,000 1,760,960 0.1040 0.098 0.097 0.098 0.097 0.102 17,836,964 0.0987 0.98%
2011-10-04 0 0.102 0.102 0.103 0.101 0.105 16,282,000 1,683,822 0.1034 0.097 0.097 0.098 0.096 0.100 17,154,250 0.0982 -1.92%
2011-10-03 0 0.104 0.101 0.104 0.101 0.107 6,954,010 721,520 0.1038 0.099 0.096 0.099 0.096 0.102 7,326,546 0.0985 -1.89%
2011-09-30 0 0.106 0.105 0.107 0.105 0.108 11,876,960 1,266,315 0.1066 0.101 0.100 0.102 0.100 0.103 12,513,226 0.1012 -0.93%
2011-09-28 0 0.107 0.105 0.107 0.105 0.108 22,155,400 2,359,153 0.1065 0.102 0.100 0.102 0.100 0.103 23,342,296 0.1011 0.00%
2011-09-27 0 0.107 0.106 0.107 0.106 0.109 13,562,205 1,453,217 0.1072 0.102 0.101 0.102 0.101 0.103 14,288,752 0.1017 1.90%
2011-09-26 0 0.105 0.100 0.105 0.099 0.113 21,460,000 2,283,280 0.1064 0.100 0.095 0.100 0.094 0.107 22,609,643 0.1010 -5.41%
2011-09-23 0 0.111 0.109 0.112 0.105 0.112 25,244,600 2,743,960 0.1087 0.105 0.103 0.106 0.100 0.106 26,596,989 0.1032 0.00%
2011-09-22 0 0.111 0.110 0.111 0.110 0.120 11,490,050 1,320,695 0.1149 0.105 0.104 0.105 0.104 0.114 12,105,588 0.1091 -7.50%
2011-09-21 0 0.120 0.119 0.120 0.114 0.124 68,579,435 8,105,950 0.1182 0.114 0.113 0.114 0.108 0.118 72,253,333 0.1122 2.56%
2011-09-20 0 0.117 0.115 0.117 0.114 0.125 22,160,000 2,661,090 0.1201 0.111 0.109 0.111 0.108 0.119 23,347,143 0.1140 -4.10%
2011-09-19 0 0.122 0.120 0.123 0.120 0.125 17,274,000 2,121,403 0.1228 0.116 0.114 0.117 0.114 0.119 18,199,393 0.1166 0.00%
2011-09-16 0 0.122 0.121 0.122 0.117 0.124 29,815,000 3,626,190 0.1216 0.116 0.115 0.116 0.111 0.118 31,412,232 0.1154 3.39%
2011-09-15 0 0.118 0.117 0.118 0.115 0.119 23,771,731 2,798,700 0.1177 0.112 0.111 0.112 0.109 0.113 25,045,217 0.1117 1.72%
2011-09-14 0 0.116 0.115 0.116 0.115 0.118 15,592,000 1,815,715 0.1165 0.110 0.109 0.110 0.109 0.112 16,427,286 0.1105 0.87%
2011-09-12 0 0.115 0.114 0.115 0.115 0.119 8,650,000 1,015,840 0.1174 0.109 0.108 0.109 0.109 0.113 9,113,393 0.1115 -3.36%
2011-09-09 0 0.119 0.118 0.119 0.118 0.122 15,412,250 1,846,087 0.1198 0.113 0.112 0.113 0.112 0.116 16,237,906 0.1137 0.85%
2011-09-08 0 0.118 0.117 0.118 0.117 0.118 26,958,500 3,178,289 0.1179 0.112 0.111 0.112 0.111 0.112 28,402,705 0.1119 1.72%
2011-09-07 0 0.116 0.115 0.116 0.114 0.118 13,940,000 1,618,540 0.1161 0.110 0.109 0.110 0.108 0.112 14,686,786 0.1102 0.87%
2011-09-06 0 0.115 0.114 0.115 0.114 0.117 7,270,000 839,300 0.1154 0.109 0.108 0.109 0.108 0.111 7,659,464 0.1096 -0.86%
2011-09-05 0 0.116 0.115 0.116 0.114 0.118 10,094,000 1,165,792 0.1155 0.110 0.109 0.110 0.108 0.112 10,634,750 0.1096 -0.85%
2011-09-02 0 0.117 0.115 0.117 0.115 0.120 24,000,030 2,818,363 0.1174 0.111 0.109 0.111 0.109 0.114 25,285,746 0.1115 -0.85%
2011-09-01 0 0.118 0.116 0.118 0.116 0.120 12,590,000 1,483,950 0.1179 0.112 0.110 0.112 0.110 0.114 13,264,464 0.1119 0.00%
2011-08-31 0 0.118 0.117 0.118 0.115 0.119 10,747,212 1,259,625 0.1172 0.112 0.111 0.112 0.109 0.113 11,322,956 0.1112 0.85%
2011-08-30 0 0.117 0.115 0.117 0.114 0.124 32,060,000 3,779,680 0.1179 0.111 0.109 0.111 0.108 0.118 33,777,500 0.1119 0.86%
2011-08-29 0 0.116 0.115 0.116 0.114 0.117 19,058,000 2,208,035 0.1159 0.110 0.109 0.110 0.108 0.111 20,078,964 0.1100 0.87%
2011-08-26 0 0.115 0.114 0.115 0.115 0.116 9,950,000 1,144,280 0.1150 0.109 0.108 0.109 0.109 0.110 10,483,036 0.1092 0.00%
2011-08-25 0 0.115 0.114 0.115 0.114 0.116 113,320,000 13,031,110 0.1150 0.109 0.108 0.109 0.108 0.110 119,390,714 0.1091 0.00%
2011-08-24 0 0.115 0.114 0.115 0.112 0.116 38,210,000 4,358,590 0.1141 0.109 0.108 0.109 0.106 0.110 40,256,964 0.1083 0.88%
2011-08-23 0 0.114 0.113 0.114 0.112 0.115 27,190,000 3,100,630 0.1140 0.108 0.107 0.108 0.106 0.109 28,646,607 0.1082 0.00%
2011-08-22 0 0.114 0.112 0.114 0.111 0.115 25,575,728 2,902,920 0.1135 0.108 0.106 0.108 0.105 0.109 26,945,856 0.1077 -1.72%
2011-08-19 0 0.116 0.113 0.115 0.109 0.116 17,956,600 2,031,386 0.1131 0.110 0.107 0.109 0.103 0.110 18,918,561 0.1074 2.65%
2011-08-18 0 0.113 0.112 0.113 0.112 0.118 23,053,000 2,648,025 0.1149 0.107 0.106 0.107 0.106 0.112 24,287,982 0.1090 -1.74%
2011-08-17 0 0.115 0.114 0.115 0.114 0.116 22,674,000 2,602,094 0.1148 0.109 0.108 0.109 0.108 0.110 23,888,679 0.1089 1.77%
2011-08-16 0 0.113 0.111 0.113 0.111 0.115 15,870,000 1,793,760 0.1130 0.107 0.105 0.107 0.105 0.109 16,720,179 0.1073 -0.88%
2011-08-15 0 0.114 0.113 0.114 0.112 0.120 29,579,400 3,407,418 0.1152 0.108 0.107 0.108 0.106 0.114 31,164,011 0.1093 -2.56%
2011-08-12 0 0.117 0.116 0.117 0.116 0.120 21,823,800 2,566,507 0.1176 0.111 0.110 0.111 0.110 0.114 22,992,932 0.1116 1.74%
2011-08-11 0 0.115 0.114 0.115 0.113 0.116 15,942,500 1,818,284 0.1141 0.109 0.108 0.109 0.107 0.110 16,796,563 0.1083 -0.86%
2011-08-10 0 0.116 0.115 0.116 0.115 0.118 35,290,290 4,097,530 0.1161 0.110 0.109 0.110 0.109 0.112 37,180,841 0.1102 0.87%
2011-08-09 0 0.115 0.111 0.115 0.111 0.117 12,338,500 1,395,130 0.1131 0.109 0.105 0.109 0.105 0.111 12,999,491 0.1073 -3.36%
2011-08-08 0 0.119 0.118 0.119 0.112 0.119 41,975,000 4,830,615 0.1151 0.113 0.112 0.113 0.106 0.113 44,223,661 0.1092 3.48%
2011-08-05 0 0.115 0.113 0.115 0.112 0.118 36,024,920 4,144,588 0.1150 0.109 0.107 0.109 0.106 0.112 37,954,826 0.1092 -3.36%
2011-08-04 0 0.119 0.118 0.119 0.116 0.119 17,560,000 2,062,380 0.1174 0.113 0.112 0.113 0.110 0.113 18,500,714 0.1115 0.85%
2011-08-03 0 0.118 0.117 0.118 0.115 0.118 16,300,000 1,909,590 0.1172 0.112 0.111 0.112 0.109 0.112 17,173,214 0.1112 0.00%
2011-08-02 0 0.118 0.117 0.118 0.117 0.120 8,850,000 1,050,190 0.1187 0.112 0.111 0.112 0.111 0.114 9,324,107 0.1126 -0.84%
2011-08-01 0 0.119 0.118 0.119 0.118 0.121 22,250,000 2,658,320 0.1195 0.113 0.112 0.113 0.112 0.115 23,441,964 0.1134 0.00%
2011-07-29 0 0.119 0.118 0.119 0.116 0.120 244,375,000 28,954,008 0.1185 0.113 0.112 0.113 0.110 0.114 257,466,518 0.1125 -0.83%
2011-07-28 0 0.120 0.119 0.120 0.117 0.120 24,702,000 2,932,380 0.1187 0.114 0.113 0.114 0.111 0.114 26,025,321 0.1127 -0.83%
2011-07-27 0 0.121 0.120 0.122 0.119 0.123 30,122,500 3,647,985 0.1211 0.115 0.114 0.116 0.113 0.117 31,736,205 0.1149 0.00%
2011-07-26 0 0.121 0.120 0.121 0.119 0.124 32,622,550 3,947,180 0.1210 0.115 0.114 0.115 0.113 0.118 34,370,187 0.1148 2.54%
2011-07-25 0 0.118 0.116 0.118 0.116 0.121 31,852,000 3,754,010 0.1179 0.112 0.110 0.112 0.110 0.115 33,558,357 0.1119 -4.84%
2011-07-22 0 0.124 0.123 0.124 0.121 0.126 21,770,020 2,688,872 0.1235 0.118 0.117 0.118 0.115 0.120 22,936,271 0.1172 0.81%
2011-07-21 0 0.123 0.121 0.123 0.121 0.126 24,820,000 3,056,140 0.1231 0.117 0.115 0.117 0.115 0.120 26,149,643 0.1169 -2.38%
2011-07-20 0 0.126 0.124 0.126 0.124 0.128 26,352,000 3,303,248 0.1254 0.120 0.118 0.120 0.118 0.121 27,763,714 0.1190 0.80%
2011-07-19 0 0.125 0.123 0.125 0.123 0.126 32,306,000 4,023,525 0.1245 0.119 0.117 0.119 0.117 0.120 34,036,679 0.1182 0.00%
2011-07-18 0 0.125 0.124 0.125 0.122 0.127 38,639,000 4,820,444 0.1248 0.119 0.118 0.119 0.116 0.121 40,708,946 0.1184 0.00%
2011-07-15 0 0.125 0.123 0.126 0.119 0.125 32,488,000 3,986,736 0.1227 0.119 0.117 0.120 0.113 0.119 34,228,429 0.1165 3.31%
2011-07-14 0 0.121 0.120 0.121 0.118 0.122 18,430,000 2,218,820 0.1204 0.115 0.114 0.115 0.112 0.116 19,417,321 0.1143 2.54%
2011-07-13 0 0.118 0.117 0.119 0.117 0.121 17,036,250 2,018,566 0.1185 0.112 0.111 0.113 0.111 0.115 17,948,906 0.1125 -0.84%
2011-07-12 0 0.119 0.118 0.119 0.118 0.124 29,086,000 3,483,690 0.1198 0.113 0.112 0.113 0.112 0.118 30,644,179 0.1137 -3.25%
2011-07-11 0 0.123 0.121 0.123 0.121 0.130 40,648,050 5,063,645 0.1246 0.117 0.115 0.117 0.115 0.123 42,825,624 0.1182 -0.81%
2011-07-08 0 0.124 0.123 0.124 0.122 0.125 17,080,000 2,112,600 0.1237 0.118 0.117 0.118 0.116 0.119 17,995,000 0.1174 0.00%
2011-07-07 0 0.124 0.123 0.124 0.123 0.126 14,940,000 1,859,360 0.1245 0.118 0.117 0.118 0.117 0.120 15,740,357 0.1181 0.00%
2011-07-06 0 0.124 0.123 0.125 0.123 0.126 18,036,000 2,245,632 0.1245 0.118 0.117 0.119 0.117 0.120 19,002,214 0.1182 0.00%
2011-07-05 0 0.124 0.122 0.124 0.122 0.124 21,670,000 2,664,320 0.1229 0.118 0.116 0.118 0.116 0.118 22,830,893 0.1167 0.00%
2011-07-04 0 0.124 0.122 0.124 0.122 0.125 19,401,800 2,392,774 0.1233 0.118 0.116 0.118 0.116 0.119 20,441,182 0.1171 0.81%
2011-06-30 0 0.123 0.120 0.122 0.118 0.126 57,630,881 7,085,974 0.1230 0.117 0.114 0.116 0.112 0.120 60,718,250 0.1167 5.13%
2011-06-29 0 0.117 0.116 0.117 0.117 0.121 17,600,000 2,081,700 0.1183 0.111 0.110 0.111 0.111 0.115 18,542,857 0.1123 -2.50%
2011-06-28 0 0.120 0.118 0.120 0.118 0.122 13,222,060 1,588,586 0.1201 0.114 0.112 0.114 0.112 0.116 13,930,385 0.1140 -0.83%
2011-06-27 0 0.121 0.120 0.121 0.116 0.122 26,364,400 3,139,644 0.1191 0.115 0.114 0.115 0.110 0.116 27,776,779 0.1130 3.42%
2011-06-24 0 0.117 0.115 0.118 0.112 0.118 23,581,000 2,746,926 0.1165 0.111 0.109 0.112 0.106 0.112 24,844,268 0.1106 0.86%
2011-06-23 0 0.116 0.116 0.117 0.115 0.119 24,960,000 2,922,380 0.1171 0.110 0.110 0.111 0.109 0.113 26,297,143 0.1111 -0.85%
2011-06-22 0 0.117 0.114 0.117 0.114 0.120 23,870,100 2,789,490 0.1169 0.111 0.108 0.111 0.108 0.114 25,148,855 0.1109 2.63%
2011-06-21 0 0.114 0.112 0.114 0.110 0.117 29,217,060 3,299,757 0.1129 0.108 0.106 0.108 0.104 0.111 30,782,260 0.1072 -1.72%
2011-06-20 0 0.116 0.115 0.117 0.115 0.117 17,346,000 2,011,690 0.1160 0.110 0.109 0.111 0.109 0.111 18,275,250 0.1101 -1.69%
2011-06-17 0 0.118 0.117 0.118 0.117 0.121 17,390,216 2,082,623 0.1198 0.112 0.111 0.112 0.111 0.115 18,321,835 0.1137 -0.84%
2011-06-16 0 0.119 0.118 0.119 0.118 0.124 8,108,250 978,527 0.1207 0.113 0.112 0.113 0.112 0.118 8,542,621 0.1145 -3.25%
2011-06-15 0 0.123 0.121 0.123 0.120 0.125 16,454,400 2,018,206 0.1227 0.117 0.115 0.117 0.114 0.119 17,335,886 0.1164 2.50%
2011-06-14 0 0.120 0.120 0.121 0.117 0.123 15,380,630 1,854,320 0.1206 0.114 0.114 0.115 0.111 0.117 16,204,592 0.1144 0.84%
2011-06-13 0 0.119 0.118 0.119 0.118 0.126 12,270,120 1,491,553 0.1216 0.113 0.112 0.113 0.112 0.120 12,927,448 0.1154 -4.03%
2011-06-10 0 0.124 0.122 0.124 0.122 0.127 18,310,400 2,288,934 0.1250 0.118 0.116 0.118 0.116 0.121 19,291,314 0.1187 0.00%
2011-06-09 0 0.124 0.122 0.124 0.120 0.129 18,841,100 2,348,707 0.1247 0.118 0.116 0.118 0.114 0.122 19,850,445 0.1183 -3.13%
2011-06-08 0 0.128 0.127 0.128 0.123 0.133 56,726,050 7,260,420 0.1280 0.121 0.121 0.121 0.117 0.126 59,764,946 0.1215 4.07%
2011-06-07 0 0.123 0.122 0.123 0.122 0.126 21,643,000 2,665,256 0.1231 0.117 0.116 0.117 0.116 0.120 22,802,446 0.1169 -1.60%
2011-06-03 0 0.125 0.124 0.125 0.124 0.129 16,376,000 2,064,880 0.1261 0.119 0.118 0.119 0.118 0.122 17,253,286 0.1197 -2.34%
2011-06-02 0 0.128 0.126 0.128 0.125 0.129 15,802,510 2,009,895 0.1272 0.121 0.120 0.121 0.119 0.122 16,649,073 0.1207 -1.54%
2011-06-01 0 0.130 0.129 0.130 0.123 0.134 49,199,000 6,329,966 0.1287 0.123 0.122 0.123 0.117 0.127 51,834,661 0.1221 5.69%
2011-05-31 0 0.123 0.121 0.123 0.121 0.126 19,684,000 2,415,112 0.1227 0.117 0.115 0.117 0.115 0.120 20,738,500 0.1165 -1.60%
2011-05-30 0 0.125 0.123 0.125 0.120 0.126 22,598,000 2,798,980 0.1239 0.119 0.117 0.119 0.114 0.120 23,808,607 0.1176 0.00%
2011-05-27 0 0.125 0.125 0.126 0.116 0.127 67,132,117 8,157,454 0.1215 0.119 0.119 0.120 0.110 0.121 70,728,480 0.1153 7.76%
2011-05-26 0 0.116 0.115 0.116 0.113 0.117 30,202,510 3,479,501 0.1152 0.110 0.109 0.110 0.107 0.111 31,820,502 0.1093 1.75%
2011-05-25 0 0.114 0.113 0.114 0.112 0.115 11,340,295 1,281,910 0.1130 0.108 0.107 0.108 0.106 0.109 11,947,811 0.1073 0.88%
2011-05-24 0 0.113 0.112 0.113 0.111 0.115 26,902,495 3,023,064 0.1124 0.107 0.106 0.107 0.105 0.109 28,343,700 0.1067 -0.88%
2011-05-23 0 0.114 0.112 0.114 0.109 0.115 22,427,000 2,506,720 0.1118 0.108 0.106 0.108 0.103 0.109 23,628,446 0.1061 0.88%
2011-05-20 0 0.113 0.112 0.113 0.111 0.115 9,254,020 1,046,540 0.1131 0.107 0.106 0.107 0.105 0.109 9,749,771 0.1073 -0.88%
2011-05-19 0 0.114 0.113 0.114 0.111 0.117 23,540,000 2,680,390 0.1139 0.108 0.107 0.108 0.105 0.111 24,801,071 0.1081 0.00%
2011-05-18 0 0.114 0.113 0.114 0.113 0.116 11,782,000 1,344,750 0.1141 0.108 0.107 0.108 0.107 0.110 12,413,179 0.1083 0.00%
2011-05-17 0 0.114 0.113 0.114 0.113 0.118 28,514,500 3,295,329 0.1156 0.108 0.107 0.108 0.107 0.112 30,042,063 0.1097 0.00%
2011-05-16 0 0.114 0.113 0.114 0.108 0.115 19,245,050 2,152,665 0.1119 0.108 0.107 0.108 0.103 0.109 20,276,035 0.1062 1.79%
2011-05-13 0 0.112 0.112 0.113 0.111 0.114 14,442,375 1,631,945 0.1130 0.106 0.106 0.107 0.105 0.108 15,216,074 0.1073 0.00%
2011-05-12 0 0.112 0.110 0.114 0.108 0.116 24,671,000 2,741,633 0.1111 0.106 0.104 0.108 0.103 0.110 25,992,661 0.1055 -2.61%
2011-05-11 0 0.115 0.114 0.115 0.113 0.121 31,751,402 3,718,628 0.1171 0.109 0.108 0.109 0.107 0.115 33,452,370 0.1112 -4.17%
2011-05-09 0 0.120 0.119 0.120 0.112 0.121 69,163,540 8,006,561 0.1158 0.114 0.113 0.114 0.106 0.115 72,868,730 0.1099 6.19%
2011-05-06 0 0.113 0.112 0.113 0.111 0.116 32,356,484 3,681,890 0.1138 0.107 0.106 0.107 0.105 0.110 34,089,867 0.1080 -2.59%
2011-05-05 0 0.116 0.115 0.116 0.115 0.128 49,568,180 5,899,866 0.1190 0.110 0.109 0.110 0.109 0.121 52,223,618 0.1130 -8.66%
2011-05-04 0 0.127 0.125 0.127 0.117 0.130 177,053,973 22,333,696 0.1261 0.121 0.119 0.121 0.111 0.123 186,539,007 0.1197 5.83%
2011-05-03 0 0.120 0.118 0.120 0.105 0.120 79,448,070 8,817,436 0.1110 0.114 0.112 0.114 0.100 0.114 83,704,217 0.1053 6.19%
2011-04-29 0 0.113 0.113 0.114 0.112 0.130 59,344,466 6,940,673 0.1170 0.107 0.107 0.108 0.106 0.123 62,523,634 0.1110 -16.91%
2011-04-28 0 0.136 0.134 0.136 0.134 0.144 29,933,755 4,153,260 0.1387 0.129 0.127 0.129 0.127 0.137 31,537,349 0.1317 -4.90%
2011-04-27 0 0.143 0.142 0.143 0.140 0.148 36,259,000 5,219,785 0.1440 0.136 0.135 0.136 0.133 0.140 38,201,446 0.1366 1.42%
2011-04-26 0 0.141 0.140 0.141 0.140 0.204 60,467,200 9,891,868 0.1636 0.134 0.133 0.134 0.133 0.194 63,706,514 0.1553 -30.88%
2011-04-21 0 0.204 0.202 0.203 0.203 0.212 57,460,333 11,966,942 0.2083 0.194 0.192 0.193 0.193 0.201 60,538,565 0.1977 -2.86%
2011-04-20 0 0.210 0.209 0.210 0.201 0.216 141,799,530 29,711,963 0.2095 0.199 0.198 0.199 0.191 0.205 149,395,933 0.1989 3.96%
2011-04-19 0 0.202 0.201 0.202 0.185 0.205 90,656,883 17,950,615 0.1980 0.192 0.191 0.192 0.176 0.195 95,513,502 0.1879 7.45%
2011-04-18 0 0.188 0.187 0.188 0.186 0.190 26,307,740 4,954,611 0.1883 0.178 0.177 0.178 0.177 0.180 27,717,083 0.1788 0.53%
2011-04-15 0 0.187 0.186 0.187 0.180 0.189 48,621,085 9,006,263 0.1852 0.177 0.177 0.177 0.171 0.179 51,225,786 0.1758 2.19%
2011-04-14 0 0.183 0.182 0.183 0.178 0.187 57,630,627 10,641,783 0.1847 0.174 0.173 0.174 0.169 0.177 60,717,982 0.1753 1.67%
2011-04-13 0 0.180 0.178 0.180 0.169 0.181 66,903,525 11,819,000 0.1767 0.171 0.169 0.171 0.160 0.172 70,487,642 0.1677 5.88%
2011-04-12 0 0.170 0.169 0.170 0.165 0.171 27,668,095 4,638,973 0.1677 0.161 0.160 0.161 0.157 0.162 29,150,314 0.1591 -0.58%
2011-04-11 0 0.171 0.169 0.170 0.169 0.176 38,198,272 6,563,771 0.1718 0.162 0.160 0.161 0.160 0.167 40,244,608 0.1631 -2.84%
2011-04-08 0 0.176 0.175 0.176 0.173 0.182 59,517,730 10,502,853 0.1765 0.167 0.166 0.167 0.164 0.173 62,706,180 0.1675 -0.56%
2011-04-07 0 0.177 0.176 0.177 0.155 0.178 195,480,089 32,873,385 0.1682 0.168 0.167 0.168 0.147 0.169 205,952,237 0.1596 12.03%
2011-04-06 0 0.158 0.157 0.158 0.157 0.161 27,778,421 4,416,789 0.1590 0.150 0.149 0.150 0.149 0.153 29,266,551 0.1509 -1.25%
2011-04-04 0 0.160 0.159 0.160 0.154 0.160 35,042,018 5,524,726 0.1577 0.152 0.151 0.152 0.146 0.152 36,919,269 0.1496 1.91%
2011-04-01 0 0.157 0.156 0.157 0.155 0.160 18,464,160 2,915,452 0.1579 0.149 0.148 0.149 0.147 0.152 19,453,311 0.1499 0.64%
2011-03-31 0 0.156 0.155 0.156 0.155 0.159 31,070,000 4,865,306 0.1566 0.148 0.147 0.148 0.147 0.151 32,734,464 0.1486 -0.64%
2011-03-30 0 0.157 0.155 0.157 0.152 0.159 50,860,545 7,967,754 0.1567 0.149 0.147 0.149 0.144 0.151 53,585,217 0.1487 2.61%
2011-03-29 0 0.153 0.152 0.154 0.152 0.155 17,714,400 2,724,720 0.1538 0.145 0.144 0.146 0.144 0.147 18,663,386 0.1460 -0.65%
2011-03-28 0 0.154 0.153 0.154 0.153 0.157 13,038,300 2,018,586 0.1548 0.146 0.145 0.146 0.145 0.149 13,736,780 0.1469 -1.91%
2011-03-25 0 0.157 0.156 0.157 0.153 0.160 121,245,000 19,082,655 0.1574 0.149 0.148 0.149 0.145 0.152 127,740,268 0.1494 1.95%
2011-03-24 0 0.154 0.152 0.154 0.147 0.156 50,201,000 7,540,239 0.1502 0.146 0.144 0.146 0.140 0.148 52,890,339 0.1426 0.00%
2011-03-23 0 0.154 0.152 0.154 0.148 0.169 148,079,277 23,006,508 0.1554 0.146 0.144 0.146 0.140 0.160 156,012,095 0.1475 12.77%
2011-03-22 0 0.229 0.226 0.229 0.215 0.231 50,482,346 11,184,629 0.2216 0.130 0.128 0.130 0.122 0.131 89,192,764 0.1254 5.05%
2011-03-21 0 0.218 0.215 0.218 0.201 0.220 45,162,600 9,452,301 0.2093 0.123 0.122 0.123 0.114 0.125 79,793,778 0.1185 8.46%
2011-03-18 0 0.201 0.199 0.202 0.197 0.205 38,704,850 7,766,877 0.2007 0.114 0.113 0.114 0.112 0.116 68,384,155 0.1136 2.03%
2011-03-17 0 0.197 0.195 0.197 0.195 0.199 11,595,467 2,285,511 0.1971 0.112 0.110 0.112 0.110 0.113 20,486,999 0.1116 -1.01%
2011-03-16 0 0.199 0.198 0.199 0.197 0.200 36,681,035 7,288,417 0.1987 0.113 0.112 0.113 0.112 0.113 64,808,456 0.1125 0.51%
2011-03-15 0 0.198 0.196 0.198 0.195 0.201 24,878,550 4,936,956 0.1984 0.112 0.111 0.112 0.110 0.114 43,955,696 0.1123 -1.00%
2011-03-14 0 0.200 0.199 0.200 0.199 0.202 17,165,000 3,443,464 0.2006 0.113 0.113 0.113 0.113 0.114 30,327,311 0.1135 0.00%
2011-03-11 0 0.200 0.198 0.200 0.198 0.204 39,164,913 7,829,183 0.1999 0.113 0.112 0.113 0.112 0.115 69,196,999 0.1131 -1.48%
2011-03-10 0 0.203 0.201 0.203 0.200 0.208 22,495,156 4,556,893 0.2026 0.115 0.114 0.115 0.113 0.118 39,744,689 0.1147 -1.93%
2011-03-09 0 0.207 0.205 0.207 0.195 0.209 24,744,045 4,998,363 0.2020 0.117 0.116 0.117 0.110 0.118 43,718,051 0.1143 4.55%
2011-03-08 0 0.198 0.197 0.198 0.194 0.210 29,349,000 5,918,742 0.2017 0.112 0.112 0.112 0.110 0.119 51,854,136 0.1141 -5.71%
2011-03-07 0 0.021 0.020 0.021 0.020 0.022 245,514,000 5,223,562 0.0213 0.119 0.113 0.119 0.113 0.125 43,377,683 0.1204 -4.55%
2011-03-04 0 0.022 0.021 0.022 0.020 0.022 173,060,800 3,595,351 0.0208 0.125 0.119 0.125 0.113 0.125 30,576,572 0.1176 4.76%
2011-03-03 0 0.021 0.020 0.021 0.019 0.022 226,524,050 4,621,702 0.0204 0.119 0.113 0.119 0.108 0.125 40,022,518 0.1155 5.00%
2011-03-02 0 0.020 0.019 0.020 0.019 0.020 74,979,000 1,466,638 0.0196 0.113 0.108 0.113 0.108 0.113 13,247,372 0.1107 0.00%
2011-03-01 0 0.020 0.019 0.020 0.019 0.020 102,835,000 2,026,011 0.0197 0.113 0.108 0.113 0.108 0.113 18,169,001 0.1115 0.00%
2011-02-28 0 0.020 0.019 0.020 0.019 0.021 71,072,500 1,413,935 0.0199 0.113 0.108 0.113 0.108 0.119 12,557,167 0.1126 -4.76%
2011-02-25 0 0.021 0.020 0.021 0.020 0.021 72,292,664 1,476,503 0.0204 0.119 0.113 0.119 0.113 0.119 12,772,747 0.1156 0.00%
2011-02-24 0 0.021 0.020 0.021 0.020 0.021 156,230,000 3,217,800 0.0206 0.119 0.113 0.119 0.113 0.119 27,602,888 0.1166 0.00%
2011-02-23 0 0.021 0.020 0.021 0.020 0.021 102,620,000 2,109,490 0.0206 0.119 0.113 0.119 0.113 0.119 18,131,014 0.1163 0.00%
2011-02-22 0 0.021 0.020 0.021 0.019 0.021 164,830,000 3,306,770 0.0201 0.119 0.113 0.119 0.108 0.119 29,122,346 0.1135 0.00%
2011-02-21 0 0.021 0.020 0.021 0.020 0.021 112,890,000 2,336,760 0.0207 0.119 0.113 0.119 0.113 0.119 19,945,529 0.1172 0.00%
2011-02-18 0 0.021 0.020 0.021 0.020 0.021 114,782,000 2,366,320 0.0206 0.119 0.113 0.119 0.113 0.119 20,279,810 0.1167 0.00%
2011-02-17 0 0.021 0.020 0.021 0.020 0.021 100,927,625 2,067,203 0.0205 0.119 0.113 0.119 0.113 0.119 17,832,004 0.1159 0.00%
2011-02-16 0 0.021 0.020 0.021 0.020 0.022 154,060,000 3,136,880 0.0204 0.119 0.113 0.119 0.113 0.125 27,219,490 0.1152 0.00%
2011-02-15 0 0.021 0.020 0.022 0.020 0.024 368,180,000 8,066,050 0.0219 0.119 0.113 0.125 0.113 0.136 65,050,447 0.1240 0.00%
2011-02-14 0 0.021 0.020 0.021 0.021 0.022 175,874,800 3,772,801 0.0215 0.119 0.113 0.119 0.119 0.125 31,073,753 0.1214 -4.55%
2011-02-11 0 0.022 0.021 0.022 0.020 0.023 274,738,900 5,957,132 0.0217 0.125 0.119 0.125 0.113 0.130 48,541,171 0.1227 4.76%
2011-02-10 0 0.021 0.020 0.021 0.020 0.022 263,304,630 5,551,600 0.0211 0.119 0.113 0.119 0.113 0.125 46,520,952 0.1193 -4.55%
2011-02-09 0 0.022 0.021 0.022 0.019 0.031 1,309,935,000 28,930,440 0.0221 0.125 0.119 0.125 0.108 0.175 231,440,756 0.1250 -29.03%
2011-02-08 0 0.031 0.030 0.031 0.029 0.031 116,081,500 3,518,515 0.0303 0.175 0.170 0.175 0.164 0.175 20,509,407 0.1716 0.00%
2011-02-07 0 0.031 0.030 0.031 0.030 0.031 53,098,100 1,616,943 0.0305 0.175 0.170 0.175 0.170 0.175 9,381,431 0.1724 3.33%
2011-02-02 0 0.030 0.029 0.030 0.029 0.030 52,290,000 1,543,780 0.0295 0.170 0.164 0.170 0.164 0.170 9,238,655 0.1671 3.45%
2011-02-01 0 0.029 0.028 0.030 0.025 0.034 441,504,981 12,972,985 0.0294 0.164 0.158 0.170 0.141 0.192 78,005,586 0.1663 -14.71%
2011-01-31 0 0.034 0.033 0.034 0.033 0.034 53,836,750 1,807,343 0.0336 0.192 0.187 0.192 0.187 0.192 9,511,936 0.1900 -2.86%
2011-01-28 0 0.035 0.034 0.035 0.034 0.035 110,713,657 3,813,025 0.0344 0.198 0.192 0.198 0.192 0.198 19,561,011 0.1949 0.00%
2011-01-27 0 0.035 0.034 0.035 0.031 0.035 310,694,000 10,255,062 0.0330 0.198 0.192 0.198 0.175 0.198 54,893,758 0.1868 12.90%
2011-01-26 0 0.031 0.030 0.031 0.030 0.031 21,560,750 663,858 0.0308 0.175 0.170 0.175 0.170 0.175 3,809,377 0.1743 0.00%
2011-01-25 0 0.031 0.030 0.031 0.030 0.032 47,221,250 1,444,861 0.0306 0.175 0.170 0.175 0.170 0.181 8,343,102 0.1732 -3.13%
2011-01-24 0 0.032 0.031 0.032 0.032 0.033 29,150,000 940,010 0.0322 0.181 0.175 0.181 0.181 0.187 5,150,254 0.1825 -3.03%
2011-01-21 0 0.033 0.032 0.033 0.032 0.033 85,830,000 2,778,790 0.0324 0.187 0.181 0.187 0.181 0.187 15,164,539 0.1832 0.00%
2011-01-20 0 0.033 0.032 0.033 0.032 0.033 80,050,000 2,581,850 0.0323 0.187 0.181 0.187 0.181 0.187 14,143,322 0.1825 0.00%
2011-01-19 0 0.033 0.032 0.033 0.031 0.033 93,543,500 2,976,277 0.0318 0.187 0.181 0.187 0.175 0.187 16,527,368 0.1801 6.45%
2011-01-18 0 0.031 0.031 0.032 0.030 0.033 121,013,700 3,766,234 0.0311 0.175 0.175 0.181 0.170 0.187 21,380,834 0.1762 -6.06%
2011-01-17 0 0.033 0.032 0.033 0.032 0.035 108,455,000 3,652,835 0.0337 0.187 0.181 0.187 0.181 0.198 19,161,949 0.1906 -2.94%
2011-01-14 0 0.034 0.033 0.034 0.033 0.037 131,351,000 4,560,771 0.0347 0.192 0.187 0.192 0.187 0.209 23,207,239 0.1965 -8.11%
2011-01-13 0 0.037 0.036 0.037 0.036 0.038 96,116,000 3,565,972 0.0371 0.209 0.204 0.209 0.204 0.215 16,981,881 0.2100 -2.63%
2011-01-12 0 0.038 0.037 0.038 0.037 0.038 45,100,200 1,691,136 0.0375 0.215 0.209 0.215 0.209 0.215 7,968,353 0.2122 0.00%
2011-01-11 0 0.038 0.037 0.038 0.037 0.038 61,835,200 2,313,546 0.0374 0.215 0.209 0.215 0.209 0.215 10,925,111 0.2118 2.70%
2011-01-10 0 0.037 0.036 0.037 0.036 0.037 46,750,000 1,702,160 0.0364 0.209 0.204 0.209 0.204 0.209 8,259,841 0.2061 2.78%
2011-01-07 0 0.036 0.036 0.037 0.036 0.037 22,131,000 808,910 0.0366 0.204 0.204 0.209 0.204 0.209 3,910,129 0.2069 -2.70%
2011-01-06 0 0.037 0.036 0.037 0.036 0.038 23,252,861 856,980 0.0369 0.209 0.204 0.209 0.204 0.215 4,108,341 0.2086 -2.63%
2011-01-05 0 0.038 0.037 0.038 0.037 0.038 19,922,000 751,510 0.0377 0.215 0.209 0.215 0.209 0.215 3,519,841 0.2135 0.00%
2011-01-04 0 0.038 0.037 0.038 0.037 0.039 41,370,000 1,569,670 0.0379 0.215 0.209 0.215 0.209 0.221 7,309,297 0.2147 -2.56%
2011-01-03 0 0.039 0.038 0.039 0.036 0.039 57,134,900 2,161,457 0.0378 0.221 0.215 0.221 0.204 0.221 10,094,657 0.2141 5.41%
2010-12-31 0 0.037 0.036 0.037 0.036 0.037 23,120,000 853,150 0.0369 0.209 0.204 0.209 0.204 0.209 4,084,867 0.2089 0.00%
2010-12-30 0 0.037 0.036 0.037 0.036 0.037 76,816,200 2,783,646 0.0362 0.209 0.204 0.209 0.204 0.209 13,571,971 0.2051 2.78%
2010-12-29 0 0.036 0.035 0.036 0.035 0.036 19,193,191 688,275 0.0359 0.204 0.198 0.204 0.198 0.204 3,391,074 0.2030 0.00%
2010-12-28 0 0.036 0.035 0.036 0.035 0.037 43,003,500 1,530,939 0.0356 0.204 0.198 0.204 0.198 0.209 7,597,906 0.2015 -2.70%
2010-12-24 0 0.037 0.036 0.037 0.037 0.038 20,100,000 746,150 0.0371 0.209 0.204 0.209 0.209 0.215 3,551,290 0.2101 0.00%
2010-12-23 0 0.037 0.036 0.037 0.034 0.038 81,739,550 2,983,852 0.0365 0.209 0.204 0.209 0.192 0.215 14,441,834 0.2066 5.71%
2010-12-22 0 0.035 0.034 0.035 0.034 0.036 23,906,000 832,820 0.0348 0.198 0.192 0.198 0.192 0.204 4,223,738 0.1972 0.00%
2010-12-21 0 0.035 0.034 0.035 0.034 0.036 24,868,730 867,014 0.0349 0.198 0.192 0.198 0.192 0.204 4,393,835 0.1973 0.00%
2010-12-20 0 0.035 0.034 0.035 0.035 0.036 49,995,250 1,762,051 0.0352 0.198 0.192 0.198 0.198 0.204 8,833,216 0.1995 -2.78%
2010-12-17 0 0.036 0.035 0.036 0.035 0.036 22,453,400 805,245 0.0359 0.204 0.198 0.204 0.198 0.204 3,967,091 0.2030 0.00%
2010-12-16 0 0.036 0.035 0.036 0.035 0.037 48,045,000 1,701,620 0.0354 0.204 0.198 0.204 0.198 0.209 8,488,643 0.2005 -2.70%
2010-12-15 0 0.037 0.036 0.037 0.036 0.038 24,938,000 910,930 0.0365 0.209 0.204 0.209 0.204 0.215 4,406,073 0.2067 0.00%
2010-12-14 0 0.037 0.036 0.037 0.036 0.039 32,441,500 1,207,491 0.0372 0.209 0.204 0.209 0.204 0.221 5,731,800 0.2107 -2.63%
2010-12-13 0 0.038 0.037 0.038 0.037 0.038 40,764,000 1,534,038 0.0376 0.215 0.209 0.215 0.209 0.215 7,202,228 0.2130 0.00%
2010-12-10 0 0.038 0.037 0.038 0.037 0.039 44,462,500 1,684,580 0.0379 0.215 0.209 0.215 0.209 0.221 7,855,683 0.2144 0.00%
2010-12-09 0 0.038 0.038 0.039 0.035 0.041 182,414,200 6,964,397 0.0382 0.215 0.215 0.221 0.198 0.232 32,229,141 0.2161 5.56%
2010-12-08 0 0.036 0.035 0.036 0.034 0.037 53,198,764 1,886,415 0.0355 0.204 0.198 0.204 0.192 0.209 9,399,216 0.2007 -2.70%
2010-12-07 0 0.037 0.036 0.037 0.036 0.037 41,825,500 1,527,477 0.0365 0.209 0.204 0.209 0.204 0.209 7,389,775 0.2067 0.00%
2010-12-06 0 0.037 0.036 0.037 0.036 0.039 56,285,050 2,093,115 0.0372 0.209 0.204 0.209 0.204 0.221 9,944,505 0.2105 -5.13%
2010-12-03 0 0.039 0.038 0.039 0.038 0.039 46,712,637 1,802,209 0.0386 0.221 0.215 0.221 0.215 0.221 8,253,240 0.2184 0.00%
2010-12-02 0 0.039 0.038 0.039 0.038 0.040 104,687,171 4,078,688 0.0390 0.221 0.215 0.221 0.215 0.226 18,496,244 0.2205 0.00%
2010-12-01 0 0.039 0.038 0.039 0.038 0.042 108,060,500 4,290,527 0.0397 0.221 0.215 0.221 0.215 0.238 19,092,248 0.2247 -2.50%
2010-11-30 0 0.040 0.039 0.040 0.039 0.041 74,254,000 2,958,060 0.0398 0.226 0.221 0.226 0.221 0.232 13,119,278 0.2255 -2.44%
2010-11-29 0 0.041 0.040 0.041 0.037 0.042 213,086,000 8,465,890 0.0397 0.232 0.226 0.232 0.209 0.238 37,648,269 0.2249 2.50%
2010-11-26 0 0.040 0.039 0.040 0.039 0.067 922,428,675 41,696,339 0.0452 0.226 0.221 0.226 0.221 0.379 162,975,713 0.2558 -50.62%
2010-11-25 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2010-11-23 1 0.081 0.079 0.081 0.076 0.092 315,427,100 26,148,858 0.0829 0.458 0.447 0.458 0.430 0.521 55,730,007 0.4692 -12.90%
2010-11-22 0 0.093 0.090 0.093 0.090 0.095 107,390,500 9,899,321 0.0922 0.526 0.509 0.526 0.509 0.538 18,973,872 0.5217 -2.11%
2010-11-19 0 0.095 0.094 0.095 0.090 0.105 327,521,500 31,921,185 0.0975 0.538 0.532 0.538 0.509 0.594 57,866,859 0.5516 -5.94%
2010-11-18 0 0.101 0.099 0.101 0.099 0.102 84,714,500 8,523,392 0.1006 0.572 0.560 0.572 0.560 0.577 14,967,451 0.5695 1.00%
2010-11-17 0 0.100 0.100 0.101 0.099 0.103 54,480,000 5,505,570 0.1011 0.566 0.566 0.572 0.560 0.583 9,625,586 0.5720 -0.99%
2010-11-16 0 0.101 0.098 0.101 0.099 0.106 173,563,000 17,643,607 0.1017 0.572 0.555 0.572 0.560 0.600 30,665,302 0.5754 -2.88%
2010-11-15 0 0.104 0.103 0.104 0.103 0.109 109,805,200 11,563,703 0.1053 0.589 0.583 0.589 0.583 0.617 19,400,503 0.5961 -0.95%
2010-11-12 0 0.105 0.104 0.105 0.100 0.111 297,229,000 30,931,652 0.1041 0.594 0.589 0.594 0.566 0.628 52,514,747 0.5890 -4.55%
2010-11-11 0 0.110 0.109 0.110 0.108 0.112 88,222,250 9,727,067 0.1103 0.623 0.617 0.623 0.611 0.634 15,587,204 0.6240 -0.90%
2010-11-10 0 0.111 0.110 0.111 0.108 0.123 206,423,500 23,043,582 0.1116 0.628 0.623 0.628 0.611 0.696 36,471,131 0.6318 -9.02%
2010-11-09 0 0.122 0.121 0.122 0.119 0.128 150,107,500 18,523,447 0.1234 0.691 0.685 0.691 0.674 0.724 26,521,158 0.6984 3.39%
2010-11-08 0 0.118 0.117 0.118 0.114 0.120 38,820,700 4,533,927 0.1168 0.668 0.662 0.668 0.645 0.679 6,858,884 0.6610 0.00%
2010-11-05 0 0.118 0.116 0.118 0.114 0.122 166,222,500 19,839,500 0.1194 0.668 0.657 0.668 0.645 0.691 29,368,374 0.6755 2.61%
2010-11-04 0 0.115 0.114 0.115 0.109 0.119 245,207,300 28,392,130 0.1158 0.651 0.645 0.651 0.617 0.674 43,323,495 0.6554 5.50%
2010-11-03 0 0.109 0.108 0.109 0.108 0.111 47,732,500 5,225,560 0.1095 0.617 0.611 0.617 0.611 0.628 8,433,431 0.6196 -0.91%
2010-11-02 0 0.110 0.109 0.110 0.109 0.114 86,254,350 9,581,530 0.1111 0.623 0.617 0.623 0.617 0.645 15,239,513 0.6287 0.00%
2010-11-01 0 0.110 0.109 0.110 0.106 0.117 103,670,600 11,628,013 0.1122 0.623 0.617 0.623 0.600 0.662 18,316,636 0.6348 -3.51%
2010-10-29 0 0.114 0.113 0.114 0.112 0.116 65,182,000 7,444,020 0.1142 0.645 0.640 0.645 0.634 0.657 11,516,427 0.6464 1.79%
2010-10-28 0 0.112 0.111 0.112 0.111 0.117 53,980,300 6,145,901 0.1139 0.634 0.628 0.634 0.628 0.662 9,537,299 0.6444 0.90%
2010-10-27 0 0.111 0.110 0.111 0.110 0.114 26,531,000 2,969,792 0.1119 0.628 0.623 0.628 0.623 0.645 4,687,526 0.6336 -1.77%
2010-10-26 0 0.113 0.112 0.113 0.111 0.120 134,739,550 15,173,791 0.1126 0.640 0.634 0.640 0.628 0.679 23,805,932 0.6374 -5.04%
2010-10-25 0 0.119 0.118 0.119 0.119 0.125 113,983,000 13,946,546 0.1224 0.674 0.668 0.674 0.674 0.707 20,138,642 0.6925 -0.83%
2010-10-22 0 0.120 0.119 0.120 0.113 0.124 228,515,000 27,181,402 0.1189 0.679 0.674 0.679 0.640 0.702 40,374,281 0.6732 3.45%
2010-10-21 0 0.116 0.115 0.116 0.107 0.116 148,507,655 16,643,711 0.1121 0.657 0.651 0.657 0.606 0.657 26,238,496 0.6343 7.41%
2010-10-20 0 0.108 0.106 0.108 0.106 0.109 49,089,000 5,252,700 0.1070 0.611 0.600 0.611 0.600 0.617 8,673,098 0.6056 -0.92%
2010-10-19 0 0.109 0.108 0.109 0.106 0.114 164,980,200 18,159,130 0.1101 0.617 0.611 0.617 0.600 0.645 29,148,883 0.6230 2.83%
2010-10-18 0 0.106 0.105 0.106 0.105 0.108 32,751,000 3,464,176 0.1058 0.600 0.594 0.600 0.594 0.611 5,786,483 0.5987 -0.93%
2010-10-15 0 0.107 0.106 0.107 0.104 0.108 82,443,000 8,773,011 0.1064 0.606 0.600 0.606 0.589 0.611 14,566,120 0.6023 0.94%
2010-10-14 0 0.106 0.105 0.106 0.106 0.110 106,555,000 11,404,650 0.1070 0.600 0.594 0.600 0.600 0.623 18,826,255 0.6058 0.00%
2010-10-13 0 0.106 0.105 0.106 0.099 0.120 393,830,350 43,158,671 0.1096 0.600 0.594 0.600 0.560 0.679 69,582,379 0.6203 -10.92%
2010-10-12 0 0.119 0.118 0.119 0.118 0.124 31,290,000 3,802,190 0.1215 0.674 0.668 0.674 0.668 0.702 5,528,352 0.6878 -1.65%
2010-10-11 0 0.121 0.120 0.121 0.120 0.124 31,426,500 3,837,646 0.1221 0.685 0.679 0.685 0.679 0.702 5,552,469 0.6912 0.00%
2010-10-08 0 0.121 0.120 0.121 0.119 0.125 34,440,240 4,167,902 0.1210 0.685 0.679 0.685 0.674 0.707 6,084,939 0.6850 -1.63%
2010-10-07 0 0.123 0.122 0.123 0.121 0.128 51,582,000 6,406,251 0.1242 0.696 0.691 0.696 0.685 0.724 9,113,564 0.7029 -0.81%
2010-10-06 0 0.124 0.123 0.124 0.120 0.128 76,653,450 9,490,055 0.1238 0.702 0.696 0.702 0.679 0.724 13,543,216 0.7007 0.81%
2010-10-05 0 0.123 0.121 0.122 0.120 0.131 77,050,434 9,628,338 0.1250 0.696 0.685 0.691 0.679 0.741 13,613,355 0.7073 -5.38%
2010-10-04 0 0.130 0.128 0.130 0.116 0.139 288,700,300 36,851,269 0.1276 0.736 0.724 0.736 0.657 0.787 51,007,886 0.7225 -4.41%
2010-09-30 0 0.136 0.135 0.136 0.127 0.138 388,469,666 51,899,144 0.1336 0.770 0.764 0.770 0.719 0.781 68,635,248 0.7562 3.82%
2010-09-29 0 0.131 0.130 0.132 0.118 0.138 754,556,006 97,962,623 0.1298 0.741 0.736 0.747 0.668 0.781 133,315,785 0.7348 11.02%
2010-09-28 0 0.118 0.118 0.119 0.108 0.123 434,196,700 50,886,657 0.1172 0.668 0.668 0.674 0.611 0.696 76,714,350 0.6633 10.28%
2010-09-27 0 0.107 0.106 0.107 0.106 0.110 33,510,000 3,585,580 0.1070 0.606 0.600 0.606 0.600 0.623 5,920,584 0.6056 -0.93%
2010-09-24 0 0.108 0.107 0.108 0.106 0.111 69,450,200 7,482,580 0.1077 0.611 0.606 0.611 0.600 0.628 12,270,538 0.6098 2.86%
2010-09-22 0 0.105 0.104 0.105 0.103 0.109 45,921,100 4,837,223 0.1053 0.594 0.589 0.594 0.583 0.617 8,113,390 0.5962 -2.78%
2010-09-21 0 0.108 0.107 0.108 0.104 0.110 57,199,750 6,123,063 0.1070 0.611 0.606 0.611 0.589 0.623 10,106,115 0.6059 0.00%
2010-09-20 0 0.108 0.108 0.109 0.103 0.115 197,008,000 21,331,816 0.1083 0.611 0.611 0.617 0.583 0.651 34,807,590 0.6128 4.85%
2010-09-17 0 0.103 0.102 0.103 0.101 0.104 48,020,000 4,927,270 0.1026 0.583 0.577 0.583 0.572 0.589 8,484,226 0.5808 0.00%
2010-09-16 0 0.103 0.102 0.103 0.102 0.104 39,245,300 4,036,656 0.1029 0.583 0.577 0.583 0.577 0.589 6,933,903 0.5822 0.00%
2010-09-15 0 0.103 0.103 0.104 0.101 0.105 55,599,000 5,741,022 0.1033 0.583 0.583 0.589 0.572 0.594 9,823,292 0.5844 0.00%
2010-09-14 0 0.103 0.102 0.103 0.102 0.105 61,740,000 6,386,790 0.1034 0.583 0.577 0.583 0.577 0.594 10,908,291 0.5855 0.00%
2010-09-13 0 0.103 0.102 0.103 0.101 0.105 48,842,500 5,051,338 0.1034 0.583 0.577 0.583 0.572 0.594 8,629,547 0.5854 0.00%
2010-09-10 0 0.103 0.102 0.103 0.101 0.104 26,780,000 2,742,220 0.1024 0.583 0.577 0.583 0.572 0.589 4,731,520 0.5796 0.00%
2010-09-09 0 0.103 0.102 0.103 0.101 0.107 59,844,100 6,169,883 0.1031 0.583 0.577 0.583 0.572 0.606 10,573,321 0.5835 -1.90%
2010-09-08 0 0.105 0.104 0.105 0.097 0.106 170,140,000 17,396,240 0.1022 0.594 0.589 0.594 0.549 0.600 30,060,522 0.5787 2.94%
2010-09-07 0 0.102 0.099 0.102 0.096 0.102 118,345,731 11,678,596 0.0987 0.577 0.560 0.577 0.543 0.577 20,909,454 0.5585 0.00%
2010-09-06 0 0.102 0.101 0.102 0.101 0.102 35,890,800 3,640,943 0.1014 0.577 0.572 0.577 0.572 0.577 6,341,226 0.5742 0.00%
2010-09-03 0 0.102 0.101 0.102 0.100 0.104 121,272,500 12,234,075 0.1009 0.577 0.572 0.577 0.566 0.589 21,426,559 0.5710 -0.97%
2010-09-02 0 0.103 0.101 0.103 0.101 0.106 46,777,500 4,825,453 0.1032 0.583 0.572 0.583 0.572 0.600 8,264,700 0.5839 -1.90%
2010-09-01 0 0.105 0.104 0.105 0.100 0.105 206,470,000 21,142,360 0.1024 0.594 0.589 0.594 0.566 0.594 36,479,347 0.5796 0.96%
2010-08-31 0 0.104 0.102 0.104 0.099 0.122 211,096,000 22,327,662 0.1058 0.589 0.577 0.589 0.560 0.691 37,296,673 0.5987 -12.61%
2010-08-30 0 0.119 0.117 0.119 0.114 0.133 190,118,000 24,233,476 0.1275 0.674 0.662 0.674 0.645 0.753 33,590,257 0.7214 -6.30%
2010-08-27 0 0.127 0.127 0.128 0.123 0.134 303,676,661 39,403,575 0.1298 0.719 0.719 0.724 0.696 0.758 53,653,926 0.7344 3.25%
2010-08-26 0 0.123 0.122 0.123 0.117 0.126 324,987,500 39,722,543 0.1222 0.696 0.691 0.696 0.662 0.713 57,419,149 0.6918 6.03%
2010-08-25 0 0.116 0.115 0.116 0.105 0.117 488,598,324 55,503,898 0.1136 0.657 0.651 0.657 0.594 0.662 86,326,089 0.6430 9.43%
2010-08-24 0 0.106 0.104 0.107 0.104 0.108 20,395,200 2,169,969 0.1064 0.600 0.589 0.606 0.589 0.611 3,603,446 0.6022 0.00%
2010-08-23 0 0.106 0.105 0.106 0.106 0.110 16,880,000 1,825,080 0.1081 0.600 0.594 0.600 0.600 0.623 2,982,377 0.6120 -2.75%
2010-08-20 0 0.109 0.108 0.109 0.106 0.110 19,320,000 2,102,090 0.1088 0.617 0.611 0.617 0.600 0.623 3,413,479 0.6158 1.87%
2010-08-19 0 0.107 0.107 0.108 0.106 0.117 61,824,000 6,874,130 0.1112 0.606 0.606 0.611 0.600 0.662 10,923,132 0.6293 -6.96%
2010-08-18 0 0.115 0.114 0.115 0.110 0.119 371,065,000 42,650,945 0.1149 0.651 0.645 0.651 0.623 0.674 65,560,172 0.6506 4.55%
2010-08-17 0 0.110 0.109 0.111 0.106 0.111 19,597,000 2,137,380 0.1091 0.623 0.617 0.628 0.600 0.628 3,462,420 0.6173 0.92%
2010-08-16 0 0.109 0.108 0.109 0.107 0.111 17,010,000 1,852,170 0.1089 0.617 0.611 0.617 0.606 0.628 3,005,346 0.6163 1.87%
2010-08-13 0 0.107 0.106 0.107 0.104 0.108 24,130,000 2,569,400 0.1065 0.606 0.600 0.606 0.589 0.611 4,263,315 0.6027 0.00%
2010-08-12 0 0.107 0.105 0.106 0.105 0.109 49,770,000 5,323,670 0.1070 0.606 0.594 0.600 0.594 0.617 8,793,418 0.6054 -0.93%
2010-08-11 0 0.108 0.108 0.109 0.107 0.111 14,770,000 1,606,130 0.1087 0.611 0.611 0.617 0.606 0.628 2,609,580 0.6155 -1.82%
2010-08-10 0 0.110 0.109 0.110 0.108 0.112 23,773,000 2,612,756 0.1099 0.623 0.617 0.623 0.611 0.634 4,200,240 0.6220 0.00%
2010-08-09 0 0.110 0.109 0.110 0.108 0.113 17,670,000 1,947,550 0.1102 0.623 0.617 0.623 0.611 0.640 3,121,955 0.6238 0.00%
2010-08-06 0 0.110 0.109 0.110 0.109 0.118 49,841,100 5,619,700 0.1128 0.623 0.617 0.623 0.617 0.668 8,805,980 0.6382 0.00%
2010-08-05 0 0.110 0.109 0.110 0.108 0.112 20,342,000 2,234,070 0.1098 0.623 0.617 0.623 0.611 0.634 3,594,047 0.6216 0.00%
2010-08-04 0 0.110 0.109 0.110 0.106 0.111 29,698,814 3,249,952 0.1094 0.623 0.617 0.623 0.600 0.628 5,247,219 0.6194 0.00%
2010-08-03 0 0.110 0.109 0.110 0.109 0.112 47,250,000 5,198,270 0.1100 0.623 0.617 0.623 0.617 0.634 8,348,182 0.6227 -0.90%
2010-08-02 0 0.111 0.110 0.111 0.109 0.113 40,388,880 4,491,792 0.1112 0.628 0.623 0.628 0.617 0.640 7,135,952 0.6295 0.91%
2010-07-30 0 0.110 0.109 0.110 0.107 0.113 59,800,000 6,616,100 0.1106 0.623 0.617 0.623 0.606 0.640 10,565,530 0.6262 1.85%
2010-07-29 0 0.108 0.107 0.108 0.104 0.110 41,100,100 4,436,710 0.1079 0.611 0.606 0.611 0.589 0.623 7,261,611 0.6110 2.86%
2010-07-28 0 0.105 0.104 0.105 0.101 0.114 84,409,111 8,821,592 0.1045 0.594 0.589 0.594 0.572 0.645 14,913,495 0.5915 -7.89%
2010-07-27 0 0.114 0.112 0.114 0.112 0.120 51,182,221 5,882,677 0.1149 0.645 0.634 0.645 0.634 0.679 9,042,931 0.6505 -2.56%
2010-07-26 0 0.117 0.117 0.118 0.113 0.132 77,789,900 9,672,530 0.1243 0.662 0.662 0.668 0.640 0.747 13,744,005 0.7038 -8.59%
2010-07-23 0 0.128 0.127 0.128 0.127 0.142 92,419,750 12,552,159 0.1358 0.724 0.719 0.724 0.719 0.804 16,328,823 0.7687 -4.48%
2010-07-22 0 0.134 0.133 0.134 0.130 0.136 45,630,000 6,041,010 0.1324 0.758 0.753 0.758 0.736 0.770 8,061,959 0.7493 2.29%
2010-07-21 0 0.131 0.130 0.131 0.127 0.131 28,870,800 3,726,924 0.1291 0.741 0.736 0.741 0.719 0.741 5,100,925 0.7306 1.55%
2010-07-20 0 0.129 0.129 0.130 0.124 0.132 34,770,000 4,471,640 0.1286 0.730 0.730 0.736 0.702 0.747 6,143,202 0.7279 2.38%
2010-07-19 0 0.126 0.125 0.126 0.124 0.128 18,630,000 2,346,810 0.1260 0.713 0.707 0.713 0.702 0.724 3,291,569 0.7130 -1.56%
2010-07-16 0 0.128 0.127 0.128 0.126 0.131 40,552,000 5,199,654 0.1282 0.724 0.719 0.724 0.713 0.741 7,164,772 0.7257 0.79%
2010-07-15 0 0.127 0.126 0.127 0.125 0.131 91,198,522 11,779,213 0.1292 0.719 0.713 0.719 0.707 0.741 16,113,055 0.7310 1.60%
2010-07-14 0 0.125 0.125 0.126 0.116 0.126 90,287,500 10,857,969 0.1203 0.707 0.707 0.713 0.657 0.713 15,952,095 0.6807 7.76%
2010-07-13 0 0.116 0.115 0.116 0.115 0.118 19,040,000 2,206,260 0.1159 0.657 0.651 0.657 0.651 0.668 3,364,008 0.6558 1.75%
2010-07-12 0 0.114 0.113 0.115 0.110 0.117 19,850,000 2,277,330 0.1147 0.645 0.640 0.651 0.623 0.662 3,507,120 0.6493 1.79%
2010-07-09 0 0.112 0.111 0.112 0.110 0.121 47,086,000 5,485,713 0.1165 0.634 0.628 0.634 0.623 0.685 8,319,206 0.6594 -4.27%
2010-07-08 0 0.117 0.116 0.117 0.115 0.122 60,192,000 7,137,030 0.1186 0.662 0.657 0.662 0.651 0.691 10,634,789 0.6711 0.86%
2010-07-07 0 0.116 0.114 0.116 0.112 0.118 69,865,300 7,977,311 0.1142 0.657 0.645 0.657 0.634 0.668 12,343,878 0.6463 -0.85%
2010-07-06 0 0.117 0.116 0.117 0.109 0.118 120,263,125 13,753,051 0.1144 0.662 0.657 0.662 0.617 0.668 21,248,221 0.6473 4.46%
2010-07-05 0 0.112 0.110 0.111 0.102 0.115 233,918,000 25,880,858 0.1106 0.634 0.623 0.628 0.577 0.651 41,328,889 0.6262 7.69%
2010-07-02 0 0.104 0.103 0.104 0.100 0.114 36,110,000 3,783,670 0.1048 0.589 0.583 0.589 0.566 0.645 6,379,955 0.5931 -7.96%
2010-06-30 0 0.113 0.112 0.113 0.110 0.114 18,802,500 2,097,573 0.1116 0.640 0.634 0.640 0.623 0.645 3,322,046 0.6314 0.00%
2010-06-29 0 0.113 0.111 0.113 0.111 0.118 24,976,000 2,841,576 0.1138 0.640 0.628 0.640 0.628 0.668 4,412,787 0.6439 -3.42%
2010-06-28 0 0.117 0.116 0.117 0.116 0.118 15,888,000 1,862,654 0.1172 0.662 0.657 0.662 0.657 0.668 2,807,109 0.6635 0.86%
2010-06-25 0 0.116 0.115 0.116 0.114 0.120 26,420,000 3,070,430 0.1162 0.657 0.651 0.657 0.645 0.679 4,667,915 0.6578 -3.33%
2010-06-24 0 0.120 0.119 0.120 0.118 0.125 65,792,500 7,978,405 0.1213 0.679 0.674 0.679 0.668 0.707 11,624,291 0.6864 0.84%
2010-06-23 0 0.119 0.119 0.120 0.111 0.121 61,112,000 7,053,670 0.1154 0.674 0.674 0.679 0.628 0.685 10,797,335 0.6533 4.39%
2010-06-22 0 0.114 0.114 0.115 0.113 0.120 54,622,941 6,256,000 0.1145 0.645 0.645 0.651 0.640 0.679 9,650,841 0.6482 -4.20%
2010-06-21 0 0.119 0.117 0.119 0.117 0.125 75,310,000 9,061,020 0.1203 0.674 0.662 0.674 0.662 0.707 13,305,854 0.6810 0.00%
2010-06-18 0 0.119 0.118 0.119 0.114 0.121 69,115,218 8,144,647 0.1178 0.674 0.668 0.674 0.645 0.685 12,211,353 0.6670 3.48%
2010-06-17 0 0.115 0.114 0.115 0.114 0.118 27,610,000 3,174,470 0.1150 0.651 0.645 0.651 0.645 0.668 4,878,165 0.6508 0.00%
2010-06-15 0 0.115 0.114 0.115 0.114 0.117 23,107,935 2,671,563 0.1156 0.651 0.645 0.651 0.645 0.662 4,082,735 0.6544 0.00%
2010-06-14 0 0.115 0.114 0.115 0.114 0.117 21,910,035 2,522,744 0.1151 0.651 0.645 0.651 0.645 0.662 3,871,089 0.6517 0.00%
2010-06-11 0 0.115 0.114 0.116 0.111 0.117 35,126,535 3,995,153 0.1137 0.651 0.645 0.657 0.628 0.662 6,206,195 0.6437 0.88%
2010-06-10 0 0.114 0.113 0.114 0.112 0.118 53,010,000 6,074,130 0.1146 0.645 0.640 0.645 0.634 0.668 9,365,865 0.6485 -1.72%
2010-06-09 0 0.116 0.114 0.116 0.113 0.118 20,166,500 2,326,386 0.1154 0.657 0.645 0.657 0.640 0.668 3,563,039 0.6529 0.87%
2010-06-08 0 0.115 0.114 0.115 0.111 0.117 33,240,100 3,789,551 0.1140 0.651 0.645 0.651 0.628 0.662 5,872,897 0.6453 -0.86%
2010-06-07 0 0.116 0.114 0.117 0.114 0.121 25,261,000 2,951,320 0.1168 0.657 0.645 0.662 0.645 0.685 4,463,141 0.6613 -7.20%
2010-06-04 0 0.125 0.124 0.125 0.121 0.131 41,746,500 5,191,061 0.1243 0.707 0.702 0.707 0.685 0.741 7,375,818 0.7038 -5.30%
2010-06-03 0 0.132 0.130 0.132 0.129 0.138 27,582,100 3,697,662 0.1341 0.747 0.736 0.747 0.730 0.781 4,873,236 0.7588 -3.65%
2010-06-02 0 0.137 0.135 0.137 0.134 0.138 23,060,000 3,120,910 0.1353 0.775 0.764 0.775 0.758 0.781 4,074,266 0.7660 1.48%
2010-06-01 0 0.135 0.133 0.135 0.133 0.139 21,088,000 2,875,380 0.1364 0.764 0.753 0.764 0.753 0.787 3,725,851 0.7717 -2.17%
2010-05-31 0 0.138 0.138 0.139 0.134 0.140 18,560,000 2,534,280 0.1365 0.781 0.781 0.787 0.758 0.792 3,279,201 0.7728 2.99%
2010-05-28 0 0.134 0.134 0.135 0.132 0.142 50,867,000 6,943,705 0.1365 0.758 0.758 0.764 0.747 0.804 8,987,237 0.7726 3.08%
2010-05-27 0 0.130 0.130 0.131 0.123 0.136 31,960,000 4,186,355 0.1310 0.736 0.736 0.741 0.696 0.770 5,646,728 0.7414 3.17%
2010-05-26 0 0.126 0.123 0.126 0.122 0.129 17,218,000 2,160,800 0.1255 0.713 0.696 0.713 0.691 0.730 3,042,095 0.7103 1.61%
2010-05-25 0 0.124 0.121 0.124 0.119 0.132 18,044,000 2,227,196 0.1234 0.702 0.685 0.702 0.674 0.747 3,188,034 0.6986 -5.34%
2010-05-24 0 0.131 0.130 0.131 0.123 0.135 18,292,000 2,389,670 0.1306 0.741 0.736 0.741 0.696 0.764 3,231,851 0.7394 0.00%
2010-05-20 0 0.131 0.131 0.134 0.123 0.152 19,132,000 2,606,090 0.1362 0.741 0.741 0.758 0.696 0.860 3,380,263 0.7710 -12.67%
2010-05-19 0 0.150 0.150 0.151 0.150 0.160 12,370,000 1,898,480 0.1535 0.849 0.849 0.855 0.849 0.906 2,185,545 0.8687 -4.46%
2010-05-18 0 0.157 0.156 0.157 0.156 0.160 10,126,902 1,599,838 0.1580 0.889 0.883 0.889 0.883 0.906 1,789,232 0.8941 0.00%
2010-05-17 0 0.157 0.155 0.157 0.154 0.163 15,832,000 2,511,982 0.1587 0.889 0.877 0.889 0.872 0.923 2,797,215 0.8980 -4.85%
2010-05-14 0 0.165 0.165 0.166 0.164 0.169 14,990,000 2,488,250 0.1660 0.934 0.934 0.940 0.928 0.957 2,648,450 0.9395 -2.37%
2010-05-13 0 0.169 0.168 0.169 0.162 0.172 63,667,000 10,687,188 0.1679 0.957 0.951 0.957 0.917 0.974 11,248,756 0.9501 3.68%
2010-05-12 0 0.163 0.162 0.163 0.161 0.176 47,007,166 7,798,622 0.1659 0.923 0.917 0.923 0.911 0.996 8,305,278 0.9390 -7.39%
2010-05-11 0 0.176 0.176 0.177 0.173 0.191 26,787,460 4,823,871 0.1801 0.996 0.996 1.002 0.979 1.081 4,732,838 1.0192 -6.88%
2010-05-10 0 0.189 0.188 0.189 0.187 0.192 18,782,000 3,566,150 0.1899 1.070 1.064 1.070 1.058 1.087 3,318,424 1.0747 0.00%
2010-05-07 0 0.189 0.187 0.188 0.187 0.195 21,046,883 3,999,307 0.1900 1.070 1.058 1.064 1.058 1.104 3,718,586 1.0755 -5.03%
2010-05-06 0 0.199 0.197 0.199 0.195 0.213 27,667,000 5,619,550 0.2031 1.126 1.115 1.126 1.104 1.206 4,888,236 1.1496 -6.13%
2010-05-05 0 0.212 0.211 0.212 0.210 0.219 20,372,000 4,343,022 0.2132 1.200 1.194 1.200 1.189 1.240 3,599,347 1.2066 -3.64%
2010-05-04 0 0.220 0.218 0.220 0.218 0.224 14,250,800 3,153,688 0.2213 1.245 1.234 1.245 1.234 1.268 2,517,847 1.2525 0.00%
2010-05-03 0 0.220 0.218 0.219 0.218 0.226 20,782,000 4,605,522 0.2216 1.245 1.234 1.240 1.234 1.279 3,671,787 1.2543 -1.35%
2010-04-30 0 0.223 0.222 0.223 0.213 0.225 52,384,000 11,543,990 0.2204 1.262 1.257 1.262 1.206 1.273 9,255,263 1.2473 2.76%
2010-04-29 0 0.217 0.216 0.217 0.214 0.224 95,316,240 20,908,651 0.2194 1.228 1.223 1.228 1.211 1.268 16,840,578 1.2416 -0.91%
2010-04-28 0 0.219 0.219 0.220 0.219 0.225 34,314,766 7,615,595 0.2219 1.240 1.240 1.245 1.240 1.273 6,062,771 1.2561 -3.52%
2010-04-27 0 0.227 0.227 0.228 0.226 0.234 51,950,000 11,944,380 0.2299 1.285 1.285 1.290 1.279 1.324 9,178,583 1.3013 -2.16%
2010-04-26 0 0.232 0.232 0.233 0.225 0.243 105,430,217 24,795,546 0.2352 1.313 1.313 1.319 1.273 1.375 18,627,527 1.3311 3.11%
2010-04-23 0 0.225 0.224 0.225 0.224 0.235 33,601,000 7,652,738 0.2278 1.273 1.268 1.273 1.268 1.330 5,936,662 1.2891 -3.43%
2010-04-22 0 0.233 0.233 0.234 0.232 0.239 33,518,200 7,826,623 0.2335 1.319 1.319 1.324 1.313 1.353 5,922,032 1.3216 -2.10%
2010-04-21 0 0.238 0.237 0.238 0.236 0.241 26,184,000 6,237,578 0.2382 1.347 1.341 1.347 1.336 1.364 4,626,218 1.3483 -0.42%
2010-04-20 0 0.239 0.237 0.239 0.237 0.250 101,659,110 24,622,594 0.2422 1.353 1.341 1.353 1.341 1.415 17,961,243 1.3709 0.42%
2010-04-19 0 0.238 0.237 0.238 0.237 0.244 85,912,155 20,506,386 0.2387 1.347 1.341 1.347 1.341 1.381 15,179,054 1.3510 -2.86%
2010-04-16 0 0.245 0.242 0.245 0.242 0.247 23,185,000 5,650,505 0.2437 1.387 1.370 1.387 1.370 1.398 4,096,351 1.3794 0.82%
2010-04-15 0 0.243 0.242 0.243 0.241 0.255 89,143,532 21,975,641 0.2465 1.375 1.370 1.375 1.364 1.443 15,749,977 1.3953 -1.62%
2010-04-14 0 0.247 0.246 0.248 0.246 0.260 144,573,857 36,466,801 0.2522 1.398 1.392 1.404 1.392 1.472 25,543,468 1.4276 0.41%
2010-04-13 0 0.246 0.245 0.246 0.242 0.255 56,303,000 13,853,940 0.2461 1.392 1.387 1.392 1.370 1.443 9,947,676 1.3927 -0.40%
2010-04-12 0 0.247 0.246 0.247 0.242 0.260 105,431,000 26,402,305 0.2504 1.398 1.392 1.398 1.370 1.472 18,627,665 1.4174 2.92%
2010-04-09 0 0.240 0.239 0.240 0.239 0.245 19,693,700 4,741,386 0.2408 1.358 1.353 1.358 1.353 1.387 3,479,505 1.3627 -1.64%
2010-04-08 0 0.244 0.243 0.244 0.242 0.246 18,850,300 4,595,360 0.2438 1.381 1.375 1.381 1.370 1.392 3,330,492 1.3798 0.00%
2010-04-07 0 0.244 0.243 0.244 0.241 0.247 17,389,494 4,251,819 0.2445 1.381 1.375 1.381 1.364 1.398 3,072,395 1.3839 0.83%
2010-04-01 0 0.242 0.241 0.242 0.240 0.243 12,694,800 3,059,562 0.2410 1.370 1.364 1.370 1.358 1.375 2,242,931 1.3641 0.00%
2010-03-31 0 0.242 0.241 0.242 0.240 0.243 14,863,000 3,592,176 0.2417 1.370 1.364 1.370 1.358 1.375 2,626,011 1.3679 -0.41%
2010-03-30 0 0.243 0.242 0.243 0.241 0.244 27,618,688 6,693,094 0.2423 1.375 1.370 1.375 1.364 1.381 4,879,700 1.3716 0.41%
2010-03-29 0 0.242 0.240 0.242 0.240 0.244 12,932,061 3,126,050 0.2417 1.370 1.358 1.370 1.358 1.381 2,284,851 1.3682 -0.41%
2010-03-26 0 0.243 0.242 0.243 0.240 0.246 20,715,000 5,039,100 0.2433 1.375 1.370 1.375 1.358 1.392 3,659,949 1.3768 0.83%
2010-03-25 0 0.241 0.241 0.242 0.239 0.242 97,380,401 23,384,092 0.2401 1.364 1.364 1.370 1.353 1.370 17,205,276 1.3591 -0.41%
2010-03-24 0 0.242 0.241 0.242 0.240 0.243 24,207,348 5,841,247 0.2413 1.370 1.364 1.370 1.358 1.375 4,276,981 1.3657 0.00%
2010-03-23 0 0.242 0.242 0.243 0.240 0.243 18,101,088 4,379,879 0.2420 1.370 1.370 1.375 1.358 1.375 3,198,120 1.3695 0.00%
2010-03-22 0 0.242 0.240 0.242 0.239 0.246 17,414,600 4,226,121 0.2427 1.370 1.358 1.370 1.353 1.392 3,076,831 1.3735 0.00%
2010-03-19 0 0.242 0.241 0.242 0.239 0.243 21,526,600 5,186,966 0.2410 1.370 1.364 1.370 1.353 1.375 3,803,343 1.3638 0.00%
2010-03-18 0 0.242 0.241 0.242 0.239 0.246 44,567,774 10,835,420 0.2431 1.370 1.364 1.370 1.353 1.392 7,874,283 1.3761 0.00%
2010-03-17 0 0.242 0.241 0.242 0.233 0.244 69,561,150 16,595,872 0.2386 1.370 1.364 1.370 1.319 1.381 12,290,140 1.3503 3.86%
2010-03-16 0 0.233 0.232 0.233 0.232 0.240 46,095,107 10,881,967 0.2361 1.319 1.313 1.319 1.313 1.358 8,144,134 1.3362 -2.10%
2010-03-15 0 0.238 0.237 0.238 0.237 0.248 61,160,767 14,850,578 0.2428 1.347 1.341 1.347 1.341 1.404 10,805,952 1.3743 -2.06%
2010-03-12 0 0.243 0.242 0.243 0.229 0.246 90,251,799 21,709,873 0.2405 1.375 1.370 1.375 1.296 1.392 15,945,787 1.3615 5.19%
2010-03-11 0 0.231 0.230 0.231 0.230 0.233 15,272,289 3,538,296 0.2317 1.307 1.302 1.307 1.302 1.319 2,698,325 1.3113 -0.86%
2010-03-10 0 0.233 0.232 0.233 0.232 0.234 19,109,500 4,450,375 0.2329 1.319 1.313 1.319 1.313 1.324 3,376,287 1.3181 0.00%
2010-03-09 0 0.233 0.232 0.233 0.230 0.235 19,277,500 4,476,895 0.2322 1.319 1.313 1.319 1.302 1.330 3,405,970 1.3144 -0.43%
2010-03-08 0 0.234 0.233 0.234 0.233 0.247 78,691,357 18,745,040 0.2382 1.324 1.319 1.324 1.319 1.398 13,903,275 1.3482 -4.88%
2010-03-05 0 0.246 0.245 0.246 0.243 0.255 154,161,264 38,531,348 0.2499 1.392 1.387 1.392 1.375 1.443 27,237,382 1.4146 1.65%
2010-03-04 0 0.242 0.241 0.242 0.234 0.248 178,190,531 43,376,279 0.2434 1.370 1.364 1.370 1.324 1.404 31,482,899 1.3778 3.86%
2010-03-03 0 0.233 0.231 0.233 0.215 0.236 133,605,552 30,245,924 0.2264 1.319 1.307 1.319 1.217 1.336 23,605,576 1.2813 5.91%
2010-03-02 0 0.220 0.220 0.221 0.219 0.223 30,420,000 6,723,850 0.2210 1.245 1.245 1.251 1.240 1.262 5,374,639 1.2510 -1.35%
2010-03-01 0 0.223 0.222 0.223 0.221 0.224 32,105,021 7,151,799 0.2228 1.262 1.257 1.262 1.251 1.268 5,672,350 1.2608 0.90%
2010-02-26 0 0.221 0.220 0.222 0.221 0.224 32,952,756 7,315,836 0.2220 1.251 1.245 1.257 1.251 1.268 5,822,129 1.2566 0.00%
2010-02-25 0 0.221 0.220 0.221 0.220 0.225 33,607,310 7,472,444 0.2223 1.251 1.245 1.251 1.245 1.273 5,937,776 1.2585 -1.78%
2010-02-24 0 0.225 0.223 0.225 0.220 0.231 149,967,216 33,483,733 0.2233 1.273 1.262 1.273 1.245 1.307 26,496,373 1.2637 -3.02%
2010-02-23 0 0.232 0.231 0.232 0.229 0.238 203,217,793 47,198,630 0.2323 1.313 1.307 1.313 1.296 1.347 35,904,743 1.3146 0.00%
2010-02-22 0 0.232 0.232 0.233 0.223 0.243 103,486,924 24,246,939 0.2343 1.313 1.313 1.319 1.262 1.375 18,284,184 1.3261 1.31%
2010-02-19 0 0.229 0.228 0.229 0.229 0.260 142,467,224 34,613,220 0.2430 1.296 1.290 1.296 1.296 1.472 25,171,266 1.3751 -19.65%
2010-02-18 0 0.285 0.280 0.285 0.280 0.335 135,501,075 39,118,461 0.2887 1.613 1.585 1.613 1.585 1.896 23,940,479 1.6340 -14.93%
2010-02-17 0 0.335 0.325 0.335 0.330 0.360 14,496,000 4,899,400 0.3380 1.896 1.839 1.896 1.868 2.038 2,561,169 1.9130 -1.47%
2010-02-12 0 0.340 0.335 0.340 0.330 0.340 19,731,000 6,620,905 0.3356 1.924 1.896 1.924 1.868 1.924 3,486,095 1.8992 0.00%
2010-02-11 0 0.340 0.335 0.340 0.335 0.355 12,158,500 4,189,770 0.3446 1.924 1.896 1.924 1.896 2.009 2,148,177 1.9504 -2.86%
2010-02-10 0 0.350 0.345 0.350 0.325 0.360 28,949,150 9,963,465 0.3442 1.981 1.953 1.981 1.839 2.038 5,114,768 1.9480 6.06%
2010-02-09 0 0.330 0.325 0.330 0.320 0.370 31,415,400 10,816,584 0.3443 1.868 1.839 1.868 1.811 2.094 5,550,507 1.9488 -10.81%
2010-02-08 0 0.370 0.365 0.370 0.360 0.385 51,420,997 19,166,188 0.3727 2.094 2.066 2.094 2.038 2.179 9,085,118 2.1096 -2.63%
2010-02-05 0 0.380 0.375 0.380 0.350 0.380 77,134,600 28,243,547 0.3662 2.151 2.122 2.151 1.981 2.151 13,628,226 2.0724 2.70%
2010-02-04 0 0.370 0.360 0.365 0.325 0.375 116,330,700 40,975,129 0.3522 2.094 2.038 2.066 1.839 2.122 20,553,436 1.9936 10.45%
2010-02-03 0 0.335 0.330 0.335 0.310 0.340 106,505,146 34,709,024 0.3259 1.896 1.868 1.896 1.755 1.924 18,817,446 1.8445 4.69%
2010-02-02 0 0.320 0.315 0.320 0.300 0.325 54,116,822 17,019,705 0.3145 1.811 1.783 1.811 1.698 1.839 9,561,420 1.7800 6.67%
2010-02-01 0 0.300 0.295 0.300 0.295 0.310 5,145,781 1,535,370 0.2984 1.698 1.670 1.698 1.670 1.755 909,162 1.6888 -3.23%
2010-01-29 0 0.310 0.305 0.310 0.295 0.310 10,439,785 3,145,191 0.3013 1.755 1.726 1.755 1.670 1.755 1,844,513 1.7052 3.33%
2010-01-28 0 0.300 0.295 0.300 0.295 0.305 3,592,200 1,068,645 0.2975 1.698 1.670 1.698 1.670 1.726 634,674 1.6838 -1.64%
2010-01-27 0 0.305 0.300 0.305 0.300 0.310 5,112,500 1,561,200 0.3054 1.726 1.698 1.726 1.698 1.755 903,282 1.7284 -1.61%
2010-01-26 0 0.310 0.305 0.310 0.295 0.310 8,875,000 2,693,713 0.3035 1.755 1.726 1.755 1.670 1.755 1,568,045 1.7179 0.00%
2010-01-25 0 0.310 0.305 0.310 0.300 0.315 9,236,437 2,856,984 0.3093 1.755 1.726 1.755 1.698 1.783 1,631,904 1.7507 1.64%
2010-01-22 0 0.305 0.300 0.305 0.295 0.305 16,693,820 5,010,397 0.3001 1.726 1.698 1.726 1.670 1.726 2,949,482 1.6987 -1.61%
2010-01-21 0 0.310 0.300 0.310 0.300 0.315 10,797,550 3,316,542 0.3072 1.755 1.698 1.755 1.698 1.783 1,907,723 1.7385 -3.12%
2010-01-20 0 0.320 0.315 0.320 0.315 0.325 3,356,000 1,072,100 0.3195 1.811 1.783 1.811 1.783 1.839 592,942 1.8081 -1.54%
2010-01-19 0 0.325 0.320 0.325 0.315 0.325 6,431,500 2,058,543 0.3201 1.839 1.811 1.839 1.783 1.839 1,136,324 1.8116 1.56%
2010-01-18 0 0.320 0.315 0.320 0.310 0.335 16,170,600 5,225,433 0.3231 1.811 1.783 1.811 1.755 1.896 2,857,039 1.8290 1.59%
2010-01-15 0 0.315 0.310 0.315 0.305 0.315 9,547,800 2,969,075 0.3110 1.783 1.755 1.783 1.726 1.783 1,686,916 1.7601 1.61%
2010-01-14 0 0.310 0.305 0.310 0.305 0.325 9,603,550 3,004,162 0.3128 1.755 1.726 1.755 1.726 1.839 1,696,766 1.7705 -1.59%
2010-01-13 0 0.315 0.310 0.315 0.310 0.320 5,725,300 1,790,752 0.3128 1.783 1.755 1.783 1.755 1.811 1,011,552 1.7703 -1.56%
2010-01-12 0 0.320 0.315 0.320 0.310 0.330 9,598,000 3,075,940 0.3205 1.811 1.783 1.811 1.755 1.868 1,695,785 1.8139 1.59%
2010-01-11 0 0.315 0.310 0.315 0.295 0.320 24,041,250 7,449,883 0.3099 1.783 1.755 1.783 1.670 1.811 4,247,634 1.7539 9.16%
2010-01-08 0 0.310 0.310 0.315 0.310 0.325 9,075,800 2,843,907 0.3134 1.633 1.633 1.660 1.633 1.712 1,722,596 1.6509 -3.12%
2010-01-07 0 0.320 0.315 0.320 0.310 0.320 14,934,850 4,694,989 0.3144 1.686 1.660 1.686 1.633 1.686 2,834,649 1.6563 0.00%
2010-01-06 0 0.320 0.315 0.320 0.310 0.325 10,583,000 3,360,370 0.3175 1.686 1.660 1.686 1.633 1.712 2,008,664 1.6729 0.00%
2010-01-05 0 0.320 0.310 0.320 0.310 0.330 16,468,800 5,217,292 0.3168 1.686 1.633 1.686 1.633 1.739 3,125,794 1.6691 -1.54%
2010-01-04 0 0.325 0.320 0.325 0.320 0.340 10,941,000 3,591,935 0.3283 1.712 1.686 1.712 1.686 1.791 2,076,613 1.7297 -4.41%
2009-12-31 0 0.340 0.335 0.340 0.330 0.355 17,902,600 6,088,837 0.3401 1.791 1.765 1.791 1.739 1.870 3,397,931 1.7919 1.49%
2009-12-30 0 0.335 0.330 0.335 0.305 0.340 34,373,850 10,896,438 0.3170 1.765 1.739 1.765 1.607 1.791 6,524,191 1.6702 3.08%
2009-12-29 0 0.325 0.310 0.325 0.315 0.405 41,164,400 13,822,499 0.3358 1.712 1.633 1.712 1.660 2.134 7,813,044 1.7692 -18.75%
2009-12-28 0 0.400 0.390 0.400 0.395 0.430 14,384,200 5,935,863 0.4127 2.107 2.055 2.107 2.081 2.266 2,730,135 2.1742 -3.61%
2009-12-24 0 0.415 0.420 0.425 0.405 0.500 12,557,650 5,456,551 0.4345 2.187 2.213 2.239 2.134 2.634 2,383,454 2.2893 -17.00%
2009-12-23 0 0.500 0.490 0.500 0.475 0.500 12,463,500 6,132,339 0.4920 2.634 2.582 2.634 2.503 2.634 2,365,585 2.5923 1.01%
2009-12-22 0 0.099 0.098 0.099 0.097 0.103 76,414,250 7,581,538 0.0992 2.608 2.582 2.608 2.555 2.713 2,900,700 2.6137 -1.98%
2009-12-21 0 0.101 0.100 0.101 0.100 0.106 38,989,500 4,002,867 0.1027 2.661 2.634 2.661 2.634 2.792 1,480,049 2.7046 -2.88%
2009-12-18 0 0.104 0.102 0.104 0.099 0.106 75,240,000 7,702,130 0.1024 2.740 2.687 2.740 2.608 2.792 2,856,125 2.6967 -0.95%
2009-12-17 0 0.105 0.103 0.105 0.103 0.113 119,677,908 12,954,731 0.1082 2.766 2.713 2.766 2.713 2.977 4,542,997 2.8516 -5.41%
2009-12-16 0 0.111 0.110 0.112 0.107 0.117 303,783,500 33,996,845 0.1119 2.924 2.898 2.950 2.819 3.082 11,531,681 2.9481 2.78%
2009-12-15 0 0.108 0.107 0.108 0.102 0.108 79,397,685 8,347,503 0.1051 2.845 2.819 2.845 2.687 2.845 3,013,952 2.7696 3.85%
2009-12-14 0 0.104 0.103 0.104 0.102 0.104 35,173,750 3,628,311 0.1032 2.740 2.713 2.740 2.687 2.740 1,335,202 2.7174 0.00%
2009-12-11 0 0.104 0.103 0.104 0.103 0.106 35,030,000 3,656,220 0.1044 2.740 2.713 2.740 2.713 2.792 1,329,746 2.7496 0.00%
2009-12-10 0 0.104 0.103 0.104 0.102 0.108 52,090,060 5,423,589 0.1041 2.740 2.713 2.740 2.687 2.845 1,977,349 2.7429 -1.89%
2009-12-09 0 0.106 0.105 0.106 0.105 0.109 89,565,000 9,535,935 0.1065 2.792 2.766 2.792 2.766 2.871 3,399,905 2.8048 -2.75%
2009-12-08 0 0.109 0.108 0.109 0.105 0.109 71,280,000 7,631,670 0.1071 2.871 2.845 2.871 2.766 2.871 2,705,803 2.8205 1.87%
2009-12-07 0 0.107 0.106 0.107 0.106 0.109 41,201,950 4,406,595 0.1070 2.819 2.792 2.819 2.792 2.871 1,564,034 2.8175 -0.93%
2009-12-04 0 0.108 0.107 0.108 0.106 0.111 71,645,750 7,758,918 0.1083 2.845 2.819 2.845 2.792 2.924 2,719,687 2.8529 -0.92%
2009-12-03 0 0.109 0.108 0.109 0.104 0.113 250,929,500 27,296,157 0.1088 2.871 2.845 2.871 2.740 2.977 9,525,333 2.8656 3.81%
2009-12-02 0 0.105 0.104 0.105 0.103 0.106 42,248,500 4,422,692 0.1047 2.766 2.740 2.766 2.713 2.792 1,603,761 2.7577 0.00%
2009-12-01 0 0.105 0.104 0.105 0.103 0.108 65,462,000 6,857,054 0.1047 2.766 2.740 2.766 2.713 2.845 2,484,950 2.7594 -0.94%
2009-11-30 0 0.106 0.105 0.106 0.104 0.109 94,601,491 10,092,234 0.1067 2.792 2.766 2.792 2.740 2.871 3,591,091 2.8104 2.91%
2009-11-27 0 0.103 0.103 0.104 0.103 0.112 70,915,000 7,539,705 0.1063 2.713 2.713 2.740 2.713 2.950 2,691,947 2.8008 -8.85%
2009-11-26 0 0.113 0.111 0.113 0.110 0.118 75,357,500 8,528,370 0.1132 2.977 2.924 2.977 2.898 3.109 2,860,586 2.9813 -3.42%
2009-11-25 0 0.117 0.116 0.117 0.110 0.119 186,565,500 21,560,836 0.1156 3.082 3.056 3.082 2.898 3.135 7,082,063 3.0444 3.54%
2009-11-24 0 0.113 0.112 0.113 0.110 0.118 123,072,500 13,925,278 0.1131 2.977 2.950 2.977 2.898 3.109 4,671,856 2.9807 -5.04%
2009-11-23 0 0.119 0.118 0.119 0.103 0.122 591,145,241 67,348,297 0.1139 3.135 3.109 3.135 2.713 3.214 22,439,990 3.0013 15.53%
2009-11-20 0 0.103 0.101 0.103 0.100 0.104 47,525,500 4,842,536 0.1019 2.713 2.661 2.713 2.634 2.740 1,804,077 2.6842 0.00%
2009-11-19 0 0.103 0.102 0.103 0.101 0.107 109,300,837 11,229,103 0.1027 2.713 2.687 2.713 2.661 2.819 4,149,081 2.7064 -2.83%
2009-11-18 0 0.106 0.105 0.106 0.104 0.108 49,383,011 5,262,026 0.1066 2.792 2.766 2.792 2.740 2.845 1,874,589 2.8070 0.00%
2009-11-17 0 0.106 0.105 0.106 0.102 0.113 114,957,500 12,228,550 0.1064 2.792 2.766 2.792 2.687 2.977 4,363,809 2.8023 -5.36%
2009-11-16 0 0.112 0.112 0.113 0.111 0.114 69,495,426 7,774,360 0.1119 2.950 2.950 2.977 2.924 3.003 2,638,060 2.9470 -0.88%
2009-11-13 0 0.113 0.111 0.113 0.110 0.116 96,953,500 10,906,201 0.1125 2.977 2.924 2.977 2.898 3.056 3,680,374 2.9633 -3.42%
2009-11-12 0 0.117 0.111 0.117 0.109 0.117 312,111,250 35,567,391 0.1140 3.082 2.924 3.082 2.871 3.082 11,847,804 3.0020 6.36%
2009-11-11 0 0.110 0.109 0.110 0.102 0.110 223,172,400 23,807,172 0.1067 2.898 2.871 2.898 2.687 2.898 8,471,668 2.8102 5.77%
2009-11-10 0 0.104 0.103 0.104 0.099 0.107 215,625,487 22,396,996 0.1039 2.740 2.713 2.740 2.608 2.819 8,185,186 2.7363 4.00%
2009-11-09 0 0.100 0.099 0.100 0.099 0.102 66,526,250 6,650,154 0.1000 2.634 2.608 2.634 2.608 2.687 2,525,350 2.6334 -0.99%
2009-11-06 0 0.101 0.098 0.101 0.098 0.102 150,024,500 15,120,356 0.1008 2.661 2.582 2.661 2.582 2.687 5,694,960 2.6550 2.02%
2009-11-05 0 0.099 0.098 0.099 0.098 0.101 174,342,241 17,475,082 0.1002 2.608 2.582 2.608 2.582 2.661 6,618,066 2.6405 -1.98%
2009-11-04 0 0.101 0.100 0.101 0.097 0.101 180,488,721 17,955,505 0.0995 2.661 2.634 2.661 2.555 2.661 6,851,387 2.6207 3.06%
2009-11-03 0 0.098 0.097 0.098 0.096 0.100 88,527,500 8,637,195 0.0976 2.582 2.555 2.582 2.529 2.634 3,360,521 2.5702 -2.00%
2009-11-02 0 0.100 0.099 0.100 0.097 0.101 46,472,500 4,600,755 0.0990 2.634 2.608 2.634 2.555 2.661 1,764,105 2.6080 -1.96%
2009-10-30 0 0.102 0.100 0.102 0.100 0.104 66,253,500 6,708,347 0.1013 2.687 2.634 2.687 2.634 2.740 2,514,996 2.6673 0.00%
2009-10-29 0 0.102 0.101 0.102 0.100 0.105 57,940,000 5,884,920 0.1016 2.687 2.661 2.687 2.634 2.766 2,199,414 2.6757 -0.97%
2009-10-28 0 0.103 0.102 0.103 0.102 0.105 43,050,000 4,444,000 0.1032 2.713 2.687 2.713 2.687 2.766 1,634,186 2.7194 -0.96%
2009-10-27 0 0.104 0.103 0.104 0.101 0.107 341,434,000 35,344,145 0.1035 2.740 2.713 2.740 2.661 2.819 12,960,902 2.7270 0.97%
2009-10-23 0 0.103 0.102 0.103 0.101 0.107 135,988,000 14,017,046 0.1031 2.713 2.687 2.713 2.661 2.819 5,162,131 2.7154 0.00%
2009-10-22 0 0.103 0.102 0.103 0.101 0.105 57,770,000 5,960,888 0.1032 2.713 2.687 2.713 2.661 2.766 2,192,961 2.7182 0.98%
2009-10-21 0 0.102 0.101 0.103 0.101 0.103 25,823,000 2,636,641 0.1021 2.687 2.661 2.713 2.661 2.713 980,246 2.6898 0.00%
2009-10-20 0 0.102 0.101 0.102 0.101 0.103 16,150,750 1,641,918 0.1017 2.687 2.661 2.687 2.661 2.713 613,086 2.6781 0.00%
2009-10-19 0 0.102 0.101 0.102 0.101 0.104 23,277,500 2,393,215 0.1028 2.687 2.661 2.687 2.661 2.740 883,618 2.7084 -1.92%
2009-10-16 0 0.104 0.103 0.104 0.102 0.104 35,232,500 3,628,253 0.1030 2.740 2.713 2.740 2.687 2.740 1,337,433 2.7128 0.97%
2009-10-15 0 0.103 0.102 0.103 0.102 0.106 24,590,000 2,553,580 0.1038 2.713 2.687 2.713 2.687 2.792 933,441 2.7357 -0.96%
2009-10-14 0 0.104 0.103 0.104 0.102 0.108 55,659,250 5,862,861 0.1053 2.740 2.713 2.740 2.687 2.845 2,112,836 2.7749 0.97%
2009-10-13 0 0.103 0.102 0.103 0.101 0.109 65,555,000 6,803,800 0.1038 2.713 2.687 2.713 2.661 2.871 2,488,481 2.7341 -4.63%
2009-10-12 0 0.108 0.107 0.108 0.107 0.110 29,215,000 3,153,110 0.1079 2.845 2.819 2.845 2.819 2.898 1,109,007 2.8432 -0.92%
2009-10-09 0 0.109 0.108 0.109 0.107 0.110 18,540,000 2,013,780 0.1086 2.871 2.845 2.871 2.819 2.898 703,782 2.8614 -0.91%
2009-10-08 0 0.110 0.109 0.110 0.108 0.113 50,758,250 5,628,525 0.1109 2.898 2.871 2.898 2.845 2.977 1,926,793 2.9212 -1.79%
2009-10-07 0 0.112 0.111 0.112 0.109 0.117 88,133,750 9,945,618 0.1128 2.950 2.924 2.950 2.871 3.082 3,345,574 2.9728 3.70%
2009-10-06 0 0.108 0.107 0.108 0.106 0.110 22,020,000 2,376,700 0.1079 2.845 2.819 2.845 2.792 2.898 835,884 2.8433 0.00%
2009-10-05 0 0.108 0.107 0.108 0.107 0.109 4,815,000 520,178 0.1080 2.845 2.819 2.845 2.819 2.871 182,778 2.8459 0.00%
2009-10-02 0 0.108 0.107 0.108 0.107 0.111 8,050,000 872,800 0.1084 2.845 2.819 2.845 2.819 2.924 305,580 2.8562 -1.82%
2009-09-30 0 0.110 0.109 0.110 0.107 0.113 29,730,000 3,243,513 0.1091 2.898 2.871 2.898 2.819 2.977 1,128,557 2.8740 -1.79%
2009-09-29 0 0.112 0.111 0.112 0.111 0.114 18,302,500 2,064,040 0.1128 2.950 2.924 2.950 2.924 3.003 694,766 2.9708 -0.88%
2009-09-28 0 0.113 0.112 0.113 0.112 0.115 24,102,500 2,725,328 0.1131 2.977 2.950 2.977 2.950 3.029 914,936 2.9787 -2.59%
2009-09-25 0 0.116 0.111 0.117 0.111 0.118 73,035,500 8,392,816 0.1149 3.056 2.924 3.082 2.924 3.109 2,772,442 3.0272 3.57%
2009-09-24 0 0.112 0.112 0.113 0.111 0.116 21,093,000 2,385,860 0.1131 2.950 2.950 2.977 2.924 3.056 800,694 2.9797 -0.88%
2009-09-23 0 0.113 0.112 0.113 0.111 0.117 81,522,500 9,327,485 0.1144 2.977 2.950 2.977 2.924 3.082 3,094,610 3.0141 0.00%
2009-09-22 0 0.113 0.111 0.113 0.111 0.115 18,677,500 2,109,393 0.1129 2.977 2.924 2.977 2.924 3.029 709,002 2.9752 -0.88%
2009-09-21 0 0.114 0.113 0.114 0.112 0.118 40,195,500 4,557,974 0.1134 3.003 2.977 3.003 2.950 3.109 1,525,829 2.9872 -3.39%
2009-09-18 0 0.118 0.117 0.119 0.113 0.123 75,985,000 9,047,400 0.1191 3.109 3.082 3.135 2.977 3.240 2,884,406 3.1367 2.61%
2009-09-17 0 0.115 0.114 0.115 0.110 0.118 55,371,250 6,315,961 0.1141 3.029 3.003 3.029 2.898 3.109 2,101,904 3.0049 -2.54%
2009-09-16 0 0.118 0.117 0.118 0.115 0.122 117,382,500 13,755,145 0.1172 3.109 3.082 3.109 3.029 3.214 4,455,863 3.0870 -1.67%
2009-09-15 0 0.120 0.118 0.119 0.119 0.137 253,720,000 33,462,150 0.1319 3.161 3.109 3.135 3.135 3.609 9,631,261 3.4743 -9.77%
2009-09-14 0 0.133 0.131 0.133 0.125 0.135 370,568,620 48,361,413 0.1305 3.504 3.451 3.504 3.293 3.556 14,066,858 3.4380 11.76%
2009-09-11 0 0.119 0.118 0.119 0.115 0.127 287,328,000 34,609,177 0.1205 3.135 3.109 3.135 3.029 3.346 10,907,027 3.1731 4.39%
2009-09-10 0 0.114 0.113 0.114 0.108 0.117 153,194,750 17,360,199 0.1133 3.003 2.977 3.003 2.845 3.082 5,815,303 2.9853 5.56%
2009-09-09 0 0.108 0.108 0.109 0.108 0.111 17,656,000 1,920,180 0.1088 2.845 2.845 2.871 2.845 2.924 670,225 2.8650 -0.92%
2009-09-08 0 0.109 0.107 0.109 0.107 0.110 17,324,185 1,873,746 0.1082 2.871 2.819 2.871 2.819 2.898 657,629 2.8492 -0.91%
2009-09-07 0 0.110 0.108 0.110 0.108 0.112 15,578,500 1,706,349 0.1095 2.898 2.845 2.898 2.845 2.950 591,363 2.8855 -0.90%
2009-09-04 0 0.111 0.109 0.111 0.108 0.113 20,829,937 2,284,334 0.1097 2.924 2.871 2.924 2.845 2.977 790,709 2.8890 0.00%
2009-09-03 0 0.111 0.110 0.111 0.110 0.114 28,717,394 3,209,631 0.1118 2.924 2.898 2.924 2.898 3.003 1,090,118 2.9443 -1.77%
2009-09-02 0 0.113 0.112 0.113 0.106 0.117 76,259,500 8,579,908 0.1125 2.977 2.950 2.977 2.792 3.082 2,894,826 2.9639 3.67%
2009-09-01 0 0.109 0.108 0.109 0.108 0.112 9,938,972 1,085,373 0.1092 2.871 2.845 2.871 2.845 2.950 377,285 2.8768 -0.91%
2009-08-31 0 0.110 0.109 0.110 0.108 0.116 32,143,750 3,590,005 0.1117 2.898 2.871 2.898 2.845 3.056 1,220,183 2.9422 -4.35%
2009-08-28 0 0.115 0.115 0.116 0.106 0.117 65,690,000 7,266,880 0.1106 3.029 3.029 3.056 2.792 3.082 2,493,605 2.9142 0.00%
2009-08-27 0 0.115 0.113 0.115 0.112 0.120 23,361,500 2,694,448 0.1153 3.029 2.977 3.029 2.950 3.161 886,807 3.0384 -3.36%
2009-08-26 0 0.119 0.117 0.119 0.114 0.120 71,421,686 8,299,549 0.1162 3.135 3.082 3.135 3.003 3.161 2,711,181 3.0612 0.85%
2009-08-25 0 0.118 0.117 0.118 0.117 0.124 34,214,250 4,109,940 0.1201 3.109 3.082 3.109 3.082 3.267 1,298,780 3.1645 -4.84%
2009-08-24 0 0.124 0.123 0.124 0.120 0.132 130,960,296 16,297,036 0.1244 3.267 3.240 3.267 3.161 3.477 4,971,279 3.2782 -3.13%
2009-08-21 0 0.128 0.128 0.129 0.111 0.136 260,854,000 32,985,677 0.1265 3.372 3.372 3.398 2.924 3.583 9,902,069 3.3312 15.32%
2009-08-20 0 0.111 0.110 0.111 0.109 0.115 26,274,250 2,911,777 0.1108 2.924 2.898 2.924 2.871 3.029 997,376 2.9194 -2.63%
2009-08-19 0 0.114 0.112 0.114 0.107 0.118 40,569,500 4,533,533 0.1117 3.003 2.950 3.003 2.819 3.109 1,540,026 2.9438 -2.56%
2009-08-18 0 0.117 0.111 0.117 0.106 0.127 84,053,750 9,610,203 0.1143 3.082 2.924 3.082 2.792 3.346 3,190,697 3.0119 -6.40%
2009-08-17 0 0.125 0.125 0.126 0.122 0.137 83,866,426 10,651,344 0.1270 3.293 3.293 3.319 3.214 3.609 3,183,586 3.3457 -10.07%
2009-08-14 0 0.139 0.138 0.139 0.132 0.143 67,173,695 9,186,361 0.1368 3.662 3.635 3.662 3.477 3.767 2,549,927 3.6026 -1.42%
2009-08-13 0 0.141 0.140 0.141 0.129 0.162 307,746,472 43,614,088 0.1417 3.714 3.688 3.714 3.398 4.268 11,682,117 3.7334 -21.67%
2009-08-12 1 - - - - - 0 0 - 4.742 - - - - 0 - 0.00%
2009-08-11 0 0.180 0.178 0.180 0.178 0.183 32,671,250 5,878,878 0.1799 4.742 4.689 4.742 4.689 4.821 1,240,207 4.7402 -0.55%
2009-08-10 0 0.181 0.181 0.182 0.180 0.192 39,856,500 7,366,262 0.1848 4.768 4.768 4.794 4.742 5.058 1,512,961 4.8688 -3.72%
2009-08-07 0 0.188 0.187 0.188 0.186 0.195 40,950,502 7,738,770 0.1890 4.953 4.926 4.953 4.900 5.137 1,554,489 4.9783 -2.59%
2009-08-06 0 0.193 0.192 0.194 0.190 0.199 70,261,500 13,557,911 0.1930 5.084 5.058 5.111 5.005 5.242 2,667,140 5.0833 -2.03%
2009-08-05 0 0.197 0.191 0.197 0.192 0.207 49,488,174 9,885,426 0.1998 5.190 5.032 5.190 5.058 5.453 1,878,581 5.2622 -2.48%
2009-08-04 0 0.202 0.201 0.202 0.201 0.212 65,338,500 13,498,418 0.2066 5.321 5.295 5.321 5.295 5.585 2,480,262 5.4423 -1.46%
2009-08-03 0 0.205 0.205 0.206 0.198 0.209 71,555,000 14,624,820 0.2044 5.400 5.400 5.427 5.216 5.506 2,716,242 5.3842 4.06%
2009-07-31 0 0.197 0.196 0.197 0.188 0.204 93,982,750 18,326,438 0.1950 5.190 5.163 5.190 4.953 5.374 3,567,604 5.1369 -1.50%
2009-07-30 0 0.200 0.194 0.200 0.195 0.217 84,137,500 17,090,615 0.2031 5.269 5.111 5.269 5.137 5.717 3,193,876 5.3511 -6.98%
2009-07-29 0 0.215 0.214 0.215 0.211 0.235 172,649,250 38,851,638 0.2250 5.664 5.637 5.664 5.558 6.191 6,553,799 5.9281 -4.87%
2009-07-28 0 0.226 0.224 0.226 0.225 0.228 59,691,500 13,474,403 0.2257 5.954 5.901 5.954 5.927 6.006 2,265,901 5.9466 0.44%
2009-07-27 0 0.225 0.224 0.225 0.222 0.232 77,133,000 17,443,142 0.2261 5.927 5.901 5.927 5.848 6.112 2,927,984 5.9574 0.00%
2009-07-24 0 0.225 0.222 0.225 0.223 0.234 84,158,500 19,038,716 0.2262 5.927 5.848 5.927 5.875 6.164 3,194,673 5.9595 -3.02%
2009-07-23 0 0.232 0.231 0.232 0.230 0.242 71,679,089 16,899,136 0.2358 6.112 6.085 6.112 6.059 6.375 2,720,952 6.2107 -0.43%
2009-07-22 0 0.233 0.233 0.235 0.232 0.255 173,692,500 42,878,265 0.2469 6.138 6.138 6.191 6.112 6.718 6,593,401 6.5032 -6.80%
2009-07-21 0 0.250 0.249 0.250 0.248 0.265 169,979,250 42,737,680 0.2514 6.586 6.560 6.586 6.533 6.981 6,452,446 6.6235 1.63%
2009-07-20 0 0.246 0.245 0.246 0.243 0.255 235,155,000 58,028,870 0.2468 6.480 6.454 6.480 6.401 6.718 8,926,530 6.5007 3.36%
2009-07-17 0 0.238 0.238 0.240 0.229 0.260 237,533,750 58,696,376 0.2471 6.270 6.270 6.322 6.033 6.849 9,016,828 6.5096 4.39%
2009-07-16 0 0.228 0.227 0.228 0.227 0.232 26,005,000 5,947,670 0.2287 6.006 5.980 6.006 5.980 6.112 987,155 6.0251 0.44%
2009-07-15 0 0.227 0.226 0.227 0.220 0.229 23,695,750 5,342,628 0.2255 5.980 5.954 5.980 5.796 6.033 899,495 5.9396 2.25%
2009-07-14 0 0.222 0.218 0.222 0.215 0.224 27,535,000 6,032,395 0.2191 5.848 5.743 5.848 5.664 5.901 1,045,234 5.7713 2.78%
2009-07-13 0 0.216 0.214 0.215 0.214 0.230 22,607,500 4,974,360 0.2200 5.690 5.637 5.664 5.637 6.059 858,185 5.7964 -5.26%
2009-07-10 0 0.228 0.227 0.229 0.216 0.233 57,557,696 12,991,866 0.2257 6.006 5.980 6.033 5.690 6.138 2,184,901 5.9462 6.54%
2009-07-09 0 0.214 0.213 0.216 0.213 0.222 19,025,000 4,140,255 0.2176 5.637 5.611 5.690 5.611 5.848 722,193 5.7329 -1.83%
2009-07-08 0 0.218 0.217 0.218 0.214 0.225 9,917,500 2,162,935 0.2181 5.743 5.717 5.743 5.637 5.927 376,470 5.7453 -3.11%
2009-07-07 0 0.225 0.223 0.225 0.222 0.228 15,760,000 3,547,100 0.2251 5.927 5.875 5.927 5.848 6.006 598,253 5.9291 0.45%
2009-07-06 0 0.224 0.222 0.224 0.218 0.229 24,578,000 5,518,255 0.2245 5.901 5.848 5.901 5.743 6.033 932,986 5.9146 1.82%
2009-07-03 0 0.220 0.218 0.221 0.215 0.230 17,478,000 3,874,906 0.2217 5.796 5.743 5.822 5.664 6.059 663,468 5.8404 -5.17%
2009-07-02 0 0.232 0.229 0.232 0.229 0.250 25,286,500 6,135,352 0.2426 6.112 6.033 6.112 6.033 6.586 959,881 6.3918 -3.73%
2009-06-30 0 0.241 0.240 0.241 0.240 0.260 39,102,500 9,670,000 0.2473 6.349 6.322 6.349 6.322 6.849 1,484,339 6.5147 -5.49%
2009-06-29 0 0.255 0.250 0.255 0.250 0.270 88,090,000 22,288,650 0.2530 6.718 6.586 6.718 6.586 7.113 3,343,914 6.6654 -5.56%
2009-06-26 0 0.270 0.265 0.270 0.245 0.275 154,014,000 39,768,135 0.2582 7.113 6.981 7.113 6.454 7.244 5,846,402 6.8022 5.88%
2009-06-25 0 0.255 0.249 0.255 0.249 0.275 65,262,933 16,763,424 0.2569 6.718 6.560 6.718 6.560 7.244 2,477,394 6.7666 -5.56%
2009-06-24 0 0.270 0.265 0.270 0.265 0.280 25,928,750 7,073,250 0.2728 7.113 6.981 7.113 6.981 7.376 984,260 7.1864 -3.57%
2009-06-23 0 0.280 0.275 0.280 0.270 0.285 45,060,500 12,549,568 0.2785 7.376 7.244 7.376 7.113 7.508 1,710,505 7.3368 -3.45%
2009-06-22 0 0.290 0.285 0.290 0.285 0.310 136,360,000 39,940,450 0.2929 7.640 7.508 7.640 7.508 8.166 5,176,252 7.7161 1.75%
2009-06-19 0 0.285 0.280 0.285 0.275 0.300 232,806,057 66,670,696 0.2864 7.508 7.376 7.508 7.244 7.903 8,837,364 7.5442 3.64%
2009-06-18 0 0.275 0.265 0.275 0.260 0.290 89,725,000 24,574,900 0.2739 7.244 6.981 7.244 6.849 7.640 3,405,979 7.2152 0.00%
2009-06-17 0 0.275 0.270 0.275 0.260 0.290 118,240,000 32,879,750 0.2781 7.244 7.113 7.244 6.849 7.640 4,488,414 7.3255 0.00%
2009-06-16 0 0.275 0.270 0.275 0.260 0.295 45,995,000 12,682,438 0.2757 7.244 7.113 7.244 6.849 7.771 1,745,979 7.2638 -6.78%
2009-06-15 0 0.295 0.290 0.295 0.249 0.335 307,795,250 85,619,440 0.2782 7.771 7.640 7.771 6.560 8.825 11,683,968 7.3279 -9.23%
2009-06-12 0 0.325 0.320 0.325 0.320 0.365 28,267,000 9,498,500 0.3360 8.562 8.430 8.562 8.430 9.615 1,073,021 8.8521 -8.45%
2009-06-11 0 0.355 0.350 0.355 0.350 0.380 24,296,500 8,830,225 0.3634 9.352 9.220 9.352 9.220 10.01 922,300 9.5741 -4.05%
2009-06-10 0 0.370 0.365 0.370 0.365 0.410 258,007,294 98,656,955 0.3824 9.747 9.615 9.747 9.615 10.80 9,794,008 10.073 -2.63%
2009-06-09 0 0.380 0.375 0.385 0.270 0.390 527,250,774 176,858,107 0.3354 10.01 9.879 10.14 7.113 10.27 20,014,543 8.8365 33.33%
2009-06-08 0 0.285 0.280 0.285 0.249 0.290 87,721,587 23,470,046 0.2676 7.508 7.376 7.508 6.560 7.640 3,329,929 7.0482 14.46%
2009-06-05 0 0.249 0.247 0.249 0.235 0.255 32,552,500 7,994,628 0.2456 6.560 6.507 6.560 6.191 6.718 1,235,699 6.4697 5.96%
2009-06-04 0 0.235 0.235 0.236 0.232 0.246 18,972,000 4,539,977 0.2393 6.191 6.191 6.217 6.112 6.480 720,181 6.3039 -4.08%
2009-06-03 0 0.245 0.243 0.245 0.243 0.250 23,331,000 5,783,666 0.2479 6.454 6.401 6.454 6.401 6.586 885,649 6.5304 -0.41%
2009-06-02 0 0.246 0.244 0.246 0.244 0.255 20,371,250 5,050,144 0.2479 6.480 6.428 6.480 6.428 6.718 773,297 6.5307 -1.60%
2009-06-01 0 0.250 0.248 0.250 0.246 0.260 25,922,500 6,463,080 0.2493 6.586 6.533 6.586 6.480 6.849 984,023 6.5680 0.00%
2009-05-29 0 0.250 0.248 0.250 0.248 0.265 15,421,500 3,889,120 0.2522 6.586 6.533 6.586 6.533 6.981 585,403 6.6435 -1.96%
2009-05-27 0 0.255 0.250 0.260 0.249 0.270 179,339,500 46,329,168 0.2583 6.718 6.586 6.849 6.560 7.113 6,807,763 6.8053 2.00%
2009-05-26 0 0.250 0.248 0.249 0.248 0.255 15,017,750 3,750,680 0.2497 6.586 6.533 6.560 6.533 6.718 570,077 6.5793 -1.96%
2009-05-25 0 0.255 0.250 0.255 0.247 0.260 12,180,000 3,061,800 0.2514 6.718 6.586 6.718 6.507 6.849 462,355 6.6222 -3.77%
2009-05-22 0 0.265 0.260 0.265 0.255 0.280 242,754,000 64,639,875 0.2663 6.981 6.849 6.981 6.718 7.376 9,214,990 7.0146 -1.85%
2009-05-21 0 0.270 0.265 0.270 0.255 0.290 16,911,500 4,615,260 0.2729 7.113 6.981 7.113 6.718 7.640 641,964 7.1893 -5.26%
2009-05-20 0 0.285 0.280 0.285 0.249 0.300 38,200,087 10,553,754 0.2763 7.508 7.376 7.508 6.560 7.903 1,450,083 7.2780 14.00%
2009-05-19 0 0.250 0.248 0.250 0.247 0.260 7,257,500 1,820,730 0.2509 6.586 6.533 6.586 6.507 6.849 275,496 6.6089 -3.85%
2009-05-18 0 0.260 0.250 0.260 0.250 0.270 15,346,000 3,943,540 0.2570 6.849 6.586 6.849 6.586 7.113 582,537 6.7696 1.96%
2009-05-15 0 0.255 0.250 0.255 0.244 0.255 10,585,250 2,634,879 0.2489 6.718 6.586 6.718 6.428 6.718 401,818 6.5574 2.41%
2009-05-14 0 0.249 0.247 0.250 0.247 0.260 6,140,000 1,527,905 0.2488 6.560 6.507 6.586 6.507 6.849 233,076 6.5554 0.00%
2009-05-13 0 0.249 0.247 0.249 0.247 0.255 8,020,000 2,000,130 0.2494 6.560 6.507 6.560 6.507 6.718 304,441 6.5698 -2.35%
2009-05-12 0 0.255 0.246 0.255 0.247 0.265 12,442,500 3,156,090 0.2537 6.718 6.480 6.718 6.507 6.981 472,320 6.6821 -3.77%
2009-05-11 0 0.265 0.260 0.265 0.260 0.275 6,462,500 1,735,650 0.2686 6.981 6.849 6.981 6.849 7.244 245,318 7.0751 -1.85%
2009-05-08 0 0.270 0.260 0.270 0.255 0.270 6,933,000 1,823,625 0.2630 7.113 6.849 7.113 6.718 7.113 263,178 6.9292 1.89%
2009-05-07 0 0.265 0.260 0.270 0.250 0.270 7,473,642 1,971,649 0.2638 6.981 6.849 7.113 6.586 7.113 283,701 6.9497 1.92%
2009-05-06 0 0.260 0.255 0.260 0.255 0.265 5,171,500 1,340,148 0.2591 6.849 6.718 6.849 6.718 6.981 196,311 6.8267 -1.89%
2009-05-05 0 0.265 0.260 0.265 0.250 0.270 5,623,750 1,480,150 0.2632 6.981 6.849 6.981 6.586 7.113 213,479 6.9335 1.92%
2009-05-04 0 0.260 0.255 0.260 0.242 0.270 12,731,170 3,205,131 0.2518 6.849 6.718 6.849 6.375 7.113 483,278 6.6321 9.24%
2009-04-30 0 0.238 0.236 0.239 0.236 0.247 4,620,750 1,108,688 0.2399 6.270 6.217 6.296 6.217 6.507 175,405 6.3207 -0.83%
2009-04-29 0 0.240 0.237 0.240 0.238 0.255 24,542,000 6,080,705 0.2478 6.322 6.243 6.322 6.270 6.718 931,619 6.5270 -4.00%
2009-04-28 0 0.250 0.248 0.250 0.234 0.270 56,989,617 14,374,115 0.2522 6.586 6.533 6.586 6.164 7.113 2,163,337 6.6444 9.17%
2009-04-27 0 0.229 0.227 0.229 0.223 0.230 9,176,498 2,081,752 0.2269 6.033 5.980 6.033 5.875 6.059 348,342 5.9762 0.44%
2009-04-24 0 0.228 0.228 0.229 0.226 0.231 7,892,500 1,808,540 0.2291 6.006 6.006 6.033 5.954 6.085 299,601 6.0365 -0.44%
2009-04-23 0 0.229 0.227 0.229 0.222 0.230 15,789,500 3,586,428 0.2271 6.033 5.980 6.033 5.848 6.059 599,373 5.9836 3.62%
2009-04-22 0 0.221 0.219 0.221 0.219 0.225 10,755,000 2,381,393 0.2214 5.822 5.769 5.822 5.769 5.927 408,262 5.8330 1.84%
2009-04-21 0 0.217 0.213 0.217 0.212 0.219 7,642,500 1,645,745 0.2153 5.717 5.611 5.717 5.585 5.769 290,111 5.6728 -1.36%
2009-04-20 0 0.220 0.217 0.218 0.213 0.225 9,096,000 1,971,938 0.2168 5.796 5.717 5.743 5.611 5.927 345,286 5.7110 3.29%
2009-04-17 0 0.213 0.212 0.213 0.212 0.220 4,742,500 1,020,053 0.2151 5.611 5.585 5.611 5.585 5.796 180,026 5.6661 -1.39%
2009-04-16 0 0.216 0.211 0.216 0.211 0.220 8,272,500 1,777,480 0.2149 5.690 5.558 5.690 5.558 5.796 314,026 5.6603 0.00%
2009-04-15 0 0.216 0.217 0.218 0.201 0.217 11,694,278 2,417,358 0.2067 5.690 5.717 5.743 5.295 5.717 443,917 5.4455 6.93%
2009-04-14 0 0.202 0.200 0.202 0.200 0.210 7,014,000 1,441,565 0.2055 5.321 5.269 5.321 5.269 5.532 266,253 5.4143 -2.88%
2009-04-09 0 0.208 0.206 0.208 0.204 0.216 7,552,500 1,575,130 0.2086 5.479 5.427 5.479 5.374 5.690 286,694 5.4941 -1.42%
2009-04-08 0 0.211 0.211 0.212 0.201 0.232 60,365,141 13,254,372 0.2196 5.558 5.558 5.585 5.295 6.112 2,291,473 5.7842 11.05%
2009-04-07 1 - - - - - 0 0 - 5.005 - - - - 0 - 0.00%
2009-04-06 0 0.190 0.184 0.191 0.180 0.190 7,333,750 1,347,933 0.1838 5.005 4.847 5.032 4.742 5.005 278,391 4.8419 4.97%
2009-04-03 0 0.181 0.179 0.181 0.179 0.183 5,122,500 922,995 0.1802 4.768 4.715 4.768 4.715 4.821 194,451 4.7467 0.56%
2009-04-02 0 0.180 0.178 0.180 0.178 0.180 4,942,500 884,830 0.1790 4.742 4.689 4.742 4.689 4.742 187,618 4.7161 0.56%
2009-04-01 0 0.179 0.177 0.179 0.177 0.180 4,184,056 745,940 0.1783 4.715 4.663 4.715 4.663 4.742 158,828 4.6965 1.70%
2009-03-31 0 0.176 0.171 0.176 0.171 0.177 5,000,000 880,060 0.1760 4.636 4.505 4.636 4.505 4.663 189,801 4.6368 0.57%
2009-03-30 0 0.175 0.174 0.175 0.175 0.178 3,110,000 550,620 0.1770 4.610 4.584 4.610 4.610 4.689 118,056 4.6640 -1.13%
2009-03-27 0 0.177 0.175 0.177 0.175 0.179 4,742,500 837,133 0.1765 4.663 4.610 4.663 4.610 4.715 180,026 4.6501 0.00%
2009-03-26 0 0.177 0.171 0.177 0.169 0.177 4,970,500 865,325 0.1741 4.663 4.505 4.663 4.452 4.663 188,681 4.5862 1.14%
2009-03-25 0 0.175 0.169 0.175 0.170 0.180 5,046,837 880,694 0.1745 4.610 4.452 4.610 4.478 4.742 191,579 4.5970 -0.57%
2009-03-24 0 0.176 0.173 0.176 0.171 0.180 4,529,337 791,780 0.1748 4.636 4.557 4.636 4.505 4.742 171,935 4.6051 1.73%
2009-03-23 0 0.173 0.172 0.173 0.172 0.180 2,515,000 436,730 0.1737 4.557 4.531 4.557 4.531 4.742 95,470 4.5745 -1.14%
2009-03-20 0 0.175 0.172 0.176 0.172 0.179 4,222,500 737,690 0.1747 4.610 4.531 4.636 4.531 4.715 160,287 4.6023 0.00%
2009-03-19 0 0.175 0.172 0.175 0.174 0.183 3,500,000 613,720 0.1753 4.610 4.531 4.610 4.584 4.821 132,861 4.6193 0.00%
2009-03-18 0 0.175 0.170 0.175 0.174 0.180 1,425,000 250,640 0.1759 4.610 4.478 4.610 4.584 4.742 54,093 4.6335 1.16%
2009-03-17 0 0.173 0.170 0.174 0.170 0.180 4,557,000 793,941 0.1742 4.557 4.478 4.584 4.478 4.742 172,985 4.5897 -2.26%
2009-03-16 0 0.177 0.171 0.177 0.170 0.181 3,028,500 541,533 0.1788 4.663 4.505 4.663 4.478 4.768 114,962 4.7105 2.31%
2009-03-13 0 0.173 0.170 0.173 0.171 0.182 4,702,500 829,628 0.1764 4.557 4.478 4.557 4.505 4.794 178,508 4.6476 -1.14%
2009-03-12 0 0.175 0.174 0.176 0.174 0.180 3,095,000 547,700 0.1770 4.610 4.584 4.636 4.584 4.742 117,487 4.6618 -1.13%
2009-03-11 0 0.177 0.174 0.177 0.175 0.182 9,247,500 1,642,335 0.1776 4.663 4.584 4.663 4.610 4.794 351,037 4.6785 -0.56%
2009-03-10 0 0.178 0.173 0.178 0.174 0.182 4,652,000 832,990 0.1791 4.689 4.557 4.689 4.584 4.794 176,591 4.7171 -0.56%
2009-03-09 0 0.179 0.176 0.179 0.176 0.186 11,255,000 2,024,910 0.1799 4.715 4.636 4.715 4.636 4.900 427,242 4.7395 -1.10%
2009-03-06 0 0.181 0.179 0.181 0.180 0.186 3,565,000 648,060 0.1818 4.768 4.715 4.768 4.742 4.900 135,328 4.7888 -0.55%
2009-03-05 0 0.182 0.177 0.182 0.175 0.193 6,245,500 1,126,205 0.1803 4.794 4.663 4.794 4.610 5.084 237,080 4.7503 -1.09%
2009-03-04 0 0.184 0.183 0.184 0.183 0.200 5,340,000 1,006,915 0.1886 4.847 4.821 4.847 4.821 5.269 202,707 4.9673 -1.60%
2009-03-03 0 0.187 0.184 0.188 0.185 0.193 3,277,664 620,646 0.1894 4.926 4.847 4.953 4.874 5.084 124,421 4.9883 -2.60%
2009-03-02 0 0.192 0.191 0.193 0.191 0.198 3,230,000 626,890 0.1941 5.058 5.032 5.084 5.032 5.216 122,611 5.1128 -1.54%
2009-02-27 0 0.195 0.192 0.195 0.192 0.200 5,922,500 1,155,233 0.1951 5.137 5.058 5.137 5.058 5.269 224,819 5.1385 0.00%
2009-02-26 0 0.195 0.195 0.199 0.190 0.203 13,385,500 2,633,415 0.1967 5.137 5.137 5.242 5.005 5.348 508,116 5.1827 2.63%
2009-02-25 0 0.190 0.186 0.190 0.186 0.198 2,883,000 551,800 0.1914 5.005 4.900 5.005 4.900 5.216 109,439 5.0421 -4.04%
2009-02-24 0 0.198 0.190 0.198 0.190 0.201 5,668,250 1,110,725 0.1960 5.216 5.005 5.216 5.005 5.295 215,168 5.1621 -1.49%
2009-02-23 0 0.201 0.190 0.201 0.190 0.201 5,487,500 1,068,140 0.1946 5.295 5.005 5.295 5.005 5.295 208,307 5.1277 4.15%
2009-02-20 0 0.193 0.193 0.197 0.193 0.207 6,100,000 1,204,570 0.1975 5.084 5.084 5.190 5.084 5.453 231,557 5.2020 -3.50%
2009-02-19 0 0.200 0.195 0.200 0.196 0.202 3,475,500 690,218 0.1986 5.269 5.137 5.269 5.163 5.321 131,931 5.2317 0.00%
2009-02-18 0 0.200 0.197 0.200 0.194 0.200 4,782,500 947,065 0.1980 5.269 5.190 5.269 5.111 5.269 181,545 5.2167 1.01%
2009-02-17 0 0.198 0.196 0.198 0.197 0.201 5,980,000 1,189,250 0.1989 5.216 5.163 5.216 5.190 5.295 227,002 5.2389 -1.49%
2009-02-16 0 0.201 0.199 0.201 0.200 0.203 3,525,000 708,100 0.2009 5.295 5.242 5.295 5.269 5.348 133,810 5.2918 1.52%
2009-02-13 0 0.198 0.196 0.198 0.198 0.202 4,310,000 856,400 0.1987 5.216 5.163 5.216 5.216 5.321 163,608 5.2344 0.00%
2009-02-12 0 0.198 0.195 0.199 0.195 0.201 9,150,000 1,749,690 0.1912 5.216 5.137 5.242 5.137 5.295 347,336 5.0375 -1.49%
2009-02-11 0 0.201 0.196 0.201 0.200 0.203 3,120,000 628,340 0.2014 5.295 5.163 5.295 5.269 5.348 118,436 5.3053 0.00%
2009-02-10 0 0.201 0.199 0.202 0.198 0.207 4,160,000 836,660 0.2011 5.295 5.242 5.321 5.216 5.453 157,914 5.2982 -1.47%
2009-02-09 0 0.204 0.202 0.204 0.202 0.206 2,859,426 584,334 0.2044 5.374 5.321 5.374 5.321 5.427 108,544 5.3834 0.49%
2009-02-06 0 0.203 0.199 0.203 0.201 0.204 4,944,750 1,001,833 0.2026 5.348 5.242 5.348 5.295 5.374 187,704 5.3373 1.00%
2009-02-05 0 0.201 0.197 0.201 0.197 0.205 4,531,500 911,142 0.2011 5.295 5.190 5.295 5.190 5.400 172,017 5.2968 -2.90%
2009-02-04 0 0.207 0.206 0.207 0.205 0.209 1,589,352 327,429 0.2060 5.453 5.427 5.453 5.400 5.506 60,332 5.4271 0.98%
2009-02-03 0 0.205 0.203 0.206 0.203 0.207 2,762,500 565,843 0.2048 5.400 5.348 5.427 5.348 5.453 104,865 5.3959 0.00%
2009-02-02 0 0.205 0.204 0.205 0.204 0.209 1,750,000 362,190 0.2070 5.400 5.374 5.400 5.374 5.506 66,430 5.4522 -1.91%
2009-01-30 0 0.209 0.204 0.211 0.204 0.209 3,396,250 704,513 0.2074 5.506 5.374 5.558 5.374 5.506 128,922 5.4646 2.96%
2009-01-29 0 0.203 0.201 0.203 0.197 0.204 3,390,000 685,650 0.2023 5.348 5.295 5.348 5.190 5.374 128,685 5.3281 2.53%
2009-01-23 0 0.198 0.196 0.198 0.196 0.199 1,070,000 211,760 0.1979 5.216 5.163 5.216 5.163 5.242 40,617 5.2135 -1.00%
2009-01-22 0 0.200 0.196 0.200 0.196 0.202 980,500 196,003 0.1999 5.269 5.163 5.269 5.163 5.321 37,220 5.2661 0.00%
2009-01-21 0 0.200 0.194 0.200 0.193 0.202 2,580,000 510,230 0.1978 5.269 5.111 5.269 5.084 5.321 97,937 5.2098 0.00%
2009-01-20 0 0.200 0.196 0.200 0.196 0.203 3,326,250 663,353 0.1994 5.269 5.163 5.269 5.163 5.348 126,265 5.2537 -0.50%
2009-01-19 0 0.201 0.197 0.202 0.199 0.201 2,902,000 580,540 0.2000 5.295 5.190 5.321 5.242 5.295 110,160 5.2699 1.52%
2009-01-16 0 0.198 0.196 0.198 0.196 0.204 3,525,000 700,150 0.1986 5.216 5.163 5.216 5.163 5.374 133,810 5.2324 -1.49%
2009-01-15 0 0.201 0.197 0.202 0.198 0.207 3,352,000 676,990 0.2020 5.295 5.190 5.321 5.216 5.453 127,243 5.3205 -2.90%
2009-01-14 0 0.207 0.204 0.207 0.204 0.212 4,888,315 1,018,350 0.2083 5.453 5.374 5.453 5.374 5.585 185,561 5.4879 1.47%
2009-01-13 0 0.204 0.204 0.208 0.204 0.214 3,877,500 808,050 0.2084 5.374 5.374 5.479 5.374 5.637 147,191 5.4898 -1.92%
2009-01-12 0 0.208 0.206 0.208 0.206 0.216 7,167,000 1,514,100 0.2113 5.479 5.427 5.479 5.427 5.690 272,061 5.5653 -1.89%
2009-01-09 0 0.212 0.211 0.213 0.212 0.215 7,835,000 1,670,840 0.2133 5.585 5.558 5.611 5.585 5.664 297,418 5.6178 -0.47%
2009-01-08 0 0.213 0.210 0.213 0.210 0.217 7,643,250 1,628,845 0.2131 5.611 5.532 5.611 5.532 5.717 290,139 5.6140 -0.47%
2009-01-07 0 0.214 0.211 0.214 0.211 0.220 7,033,750 1,506,141 0.2141 5.637 5.558 5.637 5.558 5.796 267,003 5.6409 0.00%
2009-01-06 0 0.214 0.213 0.215 0.209 0.223 12,166,037 2,614,587 0.2149 5.637 5.611 5.664 5.506 5.875 461,825 5.6614 -0.47%
2009-01-05 0 0.215 0.213 0.216 0.199 0.230 39,713,500 8,586,628 0.2162 5.664 5.611 5.690 5.242 6.059 1,507,532 5.6958 8.04%
2009-01-02 0 0.199 0.197 0.199 0.197 0.199 3,752,500 742,758 0.1979 5.242 5.190 5.242 5.190 5.242 142,446 5.2143 0.00%
2008-12-31 0 0.199 0.197 0.199 0.197 0.199 2,670,500 528,649 0.1980 5.242 5.190 5.242 5.190 5.242 101,373 5.2149 0.00%
2008-12-30 0 0.199 0.196 0.199 0.197 0.199 5,008,500 991,283 0.1979 5.242 5.163 5.242 5.190 5.242 190,124 5.2139 0.00%
2008-12-29 0 0.199 0.195 0.199 0.194 0.199 4,905,000 967,545 0.1973 5.242 5.137 5.242 5.111 5.242 186,195 5.1964 2.05%
2008-12-24 0 0.195 0.193 0.195 0.195 0.197 335,000 65,750 0.1963 5.137 5.084 5.137 5.137 5.190 12,717 5.1704 -1.02%
2008-12-23 0 0.197 0.192 0.198 0.195 0.199 4,280,000 841,900 0.1967 5.190 5.058 5.216 5.137 5.242 162,470 5.1819 2.07%
2008-12-22 0 0.193 0.192 0.193 0.193 0.200 1,605,500 316,028 0.1968 5.084 5.058 5.084 5.084 5.269 60,945 5.1855 -1.53%
2008-12-19 0 0.196 0.194 0.196 0.195 0.199 19,394,729 3,777,823 0.1948 5.163 5.111 5.163 5.137 5.242 736,228 5.1313 -1.51%
2008-12-18 0 0.199 0.195 0.199 0.194 0.200 4,015,500 794,170 0.1978 5.242 5.137 5.242 5.111 5.269 152,429 5.2101 0.00%
2008-12-17 0 0.199 0.198 0.200 0.198 0.201 5,712,500 1,136,028 0.1989 5.242 5.216 5.269 5.216 5.295 216,848 5.2388 0.51%
2008-12-16 0 0.198 0.194 0.198 0.195 0.200 4,222,000 832,870 0.1973 5.216 5.111 5.216 5.137 5.269 160,268 5.1967 1.02%
2008-12-15 0 0.196 0.196 0.201 0.193 0.205 3,478,000 698,875 0.2009 5.163 5.163 5.295 5.084 5.400 132,026 5.2935 1.55%
2008-12-12 0 0.193 0.192 0.193 0.192 0.198 5,100,000 991,840 0.1945 5.084 5.058 5.084 5.058 5.216 193,597 5.1232 -1.53%
2008-12-11 0 0.196 0.190 0.196 0.183 0.204 7,737,500 1,472,460 0.1903 5.163 5.005 5.163 4.821 5.374 293,717 5.0132 5.38%
2008-12-10 0 0.186 0.183 0.186 0.183 0.188 1,327,500 248,273 0.1870 4.900 4.821 4.900 4.821 4.953 50,392 4.9268 0.00%
2008-12-09 0 0.186 0.183 0.186 0.181 0.187 4,191,250 773,455 0.1845 4.900 4.821 4.900 4.768 4.926 159,101 4.8614 0.00%
2008-12-08 0 0.186 0.183 0.186 0.183 0.187 3,007,000 558,552 0.1858 4.900 4.821 4.900 4.821 4.926 114,146 4.8933 1.09%
2008-12-05 0 0.184 0.182 0.184 0.179 0.185 3,115,000 571,166 0.1834 4.847 4.794 4.847 4.715 4.874 118,246 4.8303 1.66%
2008-12-04 0 0.181 0.178 0.181 0.178 0.183 6,098,000 1,097,141 0.1799 4.768 4.689 4.768 4.689 4.821 231,481 4.7397 0.00%
2008-12-03 0 0.181 0.180 0.181 0.180 0.183 4,986,000 903,011 0.1811 4.768 4.742 4.768 4.742 4.821 189,270 4.7710 0.00%
2008-12-02 0 0.181 0.179 0.182 0.180 0.186 3,746,750 685,182 0.1829 4.768 4.715 4.794 4.742 4.900 142,227 4.8175 -1.09%
2008-12-01 0 0.183 0.182 0.183 0.182 0.189 4,621,598 861,878 0.1865 4.821 4.794 4.821 4.794 4.979 175,437 4.9128 -1.08%
2008-11-28 0 0.185 0.181 0.185 0.180 0.186 3,586,500 654,942 0.1826 4.874 4.768 4.874 4.742 4.900 136,144 4.8106 1.65%
2008-11-27 0 0.182 0.180 0.182 0.181 0.188 2,638,000 487,823 0.1849 4.794 4.742 4.794 4.768 4.953 100,139 4.8715 -1.09%
2008-11-26 0 0.184 0.180 0.184 0.157 0.189 15,754,435 2,815,436 0.1787 4.847 4.742 4.847 4.136 4.979 598,041 4.7078 15.00%
2008-11-25 0 0.040 0.039 0.040 0.038 0.041 2,841,000 112,272 0.0395 4.215 4.110 4.215 4.004 4.320 26,961 4.1642 2.56%
2008-11-24 0 0.039 0.037 0.039 0.037 0.040 2,567,000 99,212 0.0386 4.110 3.899 4.110 3.899 4.215 24,361 4.0726 0.00%
2008-11-21 0 0.039 0.036 0.039 0.037 0.039 5,976,000 222,398 0.0372 4.110 3.793 4.110 3.899 4.110 56,713 3.9215 2.63%
2008-11-20 0 0.038 0.037 0.038 0.034 0.039 6,186,740 225,932 0.0365 4.004 3.899 4.004 3.583 4.110 58,712 3.8481 0.00%
2008-11-19 0 0.038 0.036 0.038 0.036 0.040 7,295,000 275,230 0.0377 4.004 3.793 4.004 3.793 4.215 69,230 3.9756 5.56%
2008-11-18 0 0.036 0.035 0.036 0.036 0.039 20,770,000 783,290 0.0377 3.793 3.688 3.793 3.793 4.110 197,108 3.9739 -5.26%
2008-11-17 0 0.038 0.037 0.038 0.036 0.038 4,096,000 151,958 0.0371 4.004 3.899 4.004 3.793 4.004 38,871 3.9093 0.00%
2008-11-14 0 0.038 0.036 0.038 0.037 0.040 3,520,000 131,996 0.0375 4.004 3.793 4.004 3.899 4.215 33,405 3.9514 0.00%
2008-11-13 0 0.038 0.037 0.038 0.037 0.039 6,230,000 232,760 0.0374 4.004 3.899 4.004 3.899 4.110 59,123 3.9369 0.00%
2008-11-12 0 0.038 0.036 0.039 0.037 0.038 23,276,000 862,236 0.0370 4.004 3.793 4.110 3.899 4.004 220,890 3.9035 2.70%
2008-11-11 0 0.037 0.036 0.037 0.035 0.038 13,141,000 486,811 0.0370 3.899 3.793 3.899 3.688 4.004 124,709 3.9036 0.00%
2008-11-10 0 0.037 0.035 0.037 0.033 0.039 4,235,000 153,828 0.0363 3.899 3.688 3.899 3.477 4.110 40,190 3.8275 5.71%
2008-11-07 0 0.035 0.035 0.039 0.035 0.039 2,660,000 97,624 0.0367 3.688 3.688 4.110 3.688 4.110 25,244 3.8673 -7.89%
2008-11-06 0 0.038 0.035 0.038 0.036 0.042 5,723,000 216,319 0.0378 4.004 3.688 4.004 3.793 4.426 54,312 3.9829 -5.00%
2008-11-05 0 0.040 0.037 0.040 0.037 0.041 111,368,517 4,242,678 0.0381 4.215 3.899 4.215 3.899 4.320 1,056,893 4.0143 11.11%
2008-11-04 0 0.036 0.036 0.037 0.035 0.040 21,794,000 805,138 0.0369 3.793 3.793 3.899 3.688 4.215 206,826 3.8928 -2.70%
2008-11-03 0 0.037 0.037 0.039 0.037 0.044 8,506,000 354,344 0.0417 3.899 3.899 4.110 3.899 4.636 80,722 4.3897 0.00%
2008-10-31 0 0.037 0.035 0.037 0.035 0.038 3,283,000 121,397 0.0370 3.899 3.688 3.899 3.688 4.004 31,156 3.8964 2.78%
2008-10-30 0 0.036 0.034 0.036 0.033 0.038 7,086,741 248,181 0.0350 3.793 3.583 3.793 3.477 4.004 67,254 3.6902 5.88%
2008-10-29 0 0.034 0.031 0.034 0.030 0.035 1,642,000 54,938 0.0335 3.583 3.267 3.583 3.161 3.688 15,583 3.5256 6.25%
2008-10-28 0 0.032 0.030 0.032 0.030 0.033 3,972,000 125,046 0.0315 3.372 3.161 3.372 3.161 3.477 37,694 3.3174 3.23%
2008-10-27 0 0.031 0.031 0.032 0.031 0.039 5,530,000 180,566 0.0327 3.267 3.267 3.372 3.267 4.110 52,480 3.4407 -6.06%
2008-10-24 0 0.033 0.029 0.033 0.029 0.042 8,356,000 290,710 0.0348 3.477 3.056 3.477 3.056 4.426 79,299 3.6660 -25.00%
2008-10-23 0 0.044 0.042 0.044 0.041 0.044 7,418,000 319,030 0.0430 4.636 4.426 4.636 4.320 4.636 70,397 4.5319 -4.35%
2008-10-22 0 0.046 0.045 0.046 0.045 0.050 4,559,000 215,678 0.0473 4.847 4.742 4.847 4.742 5.269 43,265 4.9850 -8.00%
2008-10-21 0 0.050 0.048 0.050 0.049 0.052 9,676,000 480,392 0.0496 5.269 5.058 5.269 5.163 5.479 91,826 5.2316 0.00%
2008-10-20 0 0.050 0.048 0.050 0.047 0.052 12,581,000 629,176 0.0500 5.269 5.058 5.269 4.953 5.479 119,394 5.2697 2.04%
2008-10-17 0 0.049 0.048 0.049 0.046 0.050 7,910,000 378,510 0.0479 5.163 5.058 5.163 4.847 5.269 75,066 5.0423 4.26%
2008-10-16 0 0.047 0.045 0.047 0.043 0.050 6,579,000 302,619 0.0460 4.953 4.742 4.953 4.531 5.269 62,435 4.8469 -2.08%
2008-10-15 0 0.048 0.043 0.048 0.042 0.054 13,034,000 570,584 0.0438 5.058 4.531 5.058 4.426 5.690 123,693 4.6129 2.13%
2008-10-14 0 0.047 0.046 0.047 0.045 0.055 19,103,348 943,116 0.0494 4.953 4.847 4.953 4.742 5.796 181,292 5.2022 0.00%
2008-10-13 0 0.047 0.045 0.047 0.041 0.050 5,220,000 223,274 0.0428 4.953 4.742 4.953 4.320 5.269 49,538 4.5071 4.44%
2008-10-10 0 0.045 0.043 0.045 0.040 0.047 8,378,000 358,086 0.0427 4.742 4.531 4.742 4.215 4.953 79,508 4.5038 -10.00%
2008-10-09 0 0.050 0.049 0.051 0.050 0.059 7,372,000 381,310 0.0517 5.269 5.163 5.374 5.269 6.217 69,961 5.4504 -10.71%
2008-10-08 0 0.056 0.054 0.056 0.053 0.066 6,732,000 390,202 0.0580 5.901 5.690 5.901 5.585 6.955 63,887 6.1077 -9.68%
2008-10-06 0 0.062 0.060 0.062 0.060 0.067 4,614,000 290,776 0.0630 6.533 6.322 6.533 6.322 7.060 43,787 6.6407 -4.62%
2008-10-03 0 0.065 0.062 0.065 0.061 0.070 8,662,000 547,814 0.0632 6.849 6.533 6.849 6.428 7.376 82,203 6.6642 0.00%
2008-10-02 0 0.065 0.063 0.065 0.063 0.071 13,320,000 880,982 0.0661 6.849 6.639 6.849 6.639 7.482 126,407 6.9694 1.56%
2008-09-30 0 0.064 0.062 0.065 0.060 0.067 10,476,741 677,053 0.0646 6.744 6.533 6.849 6.322 7.060 99,425 6.8097 -7.25%
2008-09-29 0 0.069 0.068 0.070 0.068 0.078 49,298,000 3,641,062 0.0739 7.271 7.165 7.376 7.165 8.219 467,840 7.7827 -4.17%
2008-09-26 0 0.072 0.070 0.072 0.070 0.075 6,936,000 498,894 0.0719 7.587 7.376 7.587 7.376 7.903 65,823 7.5793 0.00%
2008-09-25 0 0.072 0.071 0.072 0.070 0.075 13,706,000 973,716 0.0710 7.587 7.482 7.587 7.376 7.903 130,071 7.4861 1.41%
2008-09-24 0 0.071 0.069 0.071 0.070 0.079 12,320,000 888,302 0.0721 7.482 7.271 7.482 7.376 8.325 116,917 7.5977 -2.74%
2008-09-23 0 0.073 0.070 0.073 0.070 0.080 8,650,000 644,324 0.0745 7.692 7.376 7.692 7.376 8.430 82,089 7.8491 -2.67%
2008-09-22 0 0.075 0.072 0.075 0.072 0.085 10,460,000 785,362 0.0751 7.903 7.587 7.903 7.587 8.957 99,266 7.9117 -2.60%
2008-09-19 0 0.077 0.075 0.077 0.072 0.098 28,136,000 2,233,317 0.0794 8.114 7.903 8.114 7.587 10.33 267,012 8.3641 6.94%
2008-09-18 0 0.072 0.071 0.074 0.070 0.084 12,159,000 900,871 0.0741 7.587 7.482 7.798 7.376 8.851 115,390 7.8072 -14.29%
2008-09-17 0 0.084 0.082 0.084 0.083 0.090 14,189,830 1,208,393 0.0852 8.851 8.641 8.851 8.746 9.484 134,662 8.9735 -1.18%
2008-09-16 0 0.085 0.083 0.085 0.082 0.086 3,366,000 283,100 0.0841 8.957 8.746 8.957 8.641 9.062 31,944 8.8625 -6.59%
2008-09-12 0 0.091 0.088 0.091 0.088 0.094 11,438,000 1,024,772 0.0896 9.589 9.273 9.589 9.273 9.905 108,547 9.4408 1.11%
2008-09-11 0 0.090 0.089 0.092 0.090 0.095 15,991,000 1,475,887 0.0923 9.484 9.378 9.694 9.484 10.01 151,755 9.7254 -3.23%
2008-09-10 0 0.093 0.092 0.093 0.091 0.098 11,734,000 1,089,526 0.0929 9.800 9.694 9.800 9.589 10.33 111,356 9.7841 -2.11%
2008-09-09 0 0.095 0.093 0.095 0.093 0.099 23,874,000 2,264,154 0.0948 10.01 9.800 10.01 9.800 10.43 226,565 9.9934 -1.04%
2008-09-08 0 0.096 0.092 0.096 0.090 0.100 20,942,000 1,988,806 0.0950 10.12 9.694 10.12 9.484 10.54 198,741 10.007 14.29%
2008-09-05 0 0.084 0.084 0.087 0.083 0.089 26,536,000 2,294,178 0.0865 8.851 8.851 9.167 8.746 9.378 251,828 9.1101 -8.70%
2008-09-04 0 0.092 0.091 0.092 0.092 0.095 24,362,000 2,287,854 0.0939 9.694 9.589 9.694 9.694 10.01 231,197 9.8957 -3.16%
2008-09-03 0 0.095 0.094 0.096 0.094 0.101 25,280,000 2,468,214 0.0976 10.01 9.905 10.12 9.905 10.64 239,908 10.288 -5.00%
2008-09-02 0 0.100 0.097 0.100 0.098 0.101 20,816,000 2,062,890 0.0991 10.54 10.22 10.54 10.33 10.64 197,545 10.443 1.01%
2008-09-01 0 0.099 0.097 0.099 0.093 0.103 41,453,000 3,988,941 0.0962 10.43 10.22 10.43 9.800 10.85 393,391 10.140 4.21%
2008-08-29 0 0.095 0.095 0.096 0.095 0.100 43,072,000 4,198,417 0.0975 10.01 10.01 10.12 10.01 10.54 408,755 10.271 -1.04%
2008-08-28 0 0.096 0.095 0.096 0.095 0.103 45,198,000 4,493,408 0.0994 10.12 10.01 10.12 10.01 10.85 428,931 10.476 -4.95%
2008-08-27 0 0.101 0.100 0.101 0.085 0.102 138,980,000 13,162,796 0.0947 10.64 10.54 10.64 8.957 10.75 1,318,927 9.9799 18.82%
2008-08-26 1 - - - - - 0 0 - 8.957 - - - - 0 - 0.00%
2008-08-25 0 0.085 0.084 0.085 0.083 0.088 44,550,000 3,774,404 0.0847 8.957 8.851 8.957 8.746 9.273 422,782 8.9275 0.00%
2008-08-21 0 0.085 0.084 0.085 0.079 0.087 226,092,000 18,254,454 0.0807 8.957 8.851 8.957 8.325 9.167 2,145,624 8.5078 4.94%
2008-08-20 0 0.081 0.081 0.082 0.080 0.083 51,050,000 4,137,028 0.0810 8.535 8.535 8.641 8.430 8.746 484,467 8.5393 -1.22%
2008-08-19 0 0.082 0.081 0.082 0.081 0.083 20,208,000 1,668,840 0.0826 8.641 8.535 8.641 8.535 8.746 191,775 8.7021 -2.38%
2008-08-18 0 0.084 0.083 0.084 0.082 0.087 23,421,741 1,961,567 0.0837 8.851 8.746 8.851 8.641 9.167 222,273 8.8250 -1.18%
2008-08-15 0 0.085 0.084 0.085 0.085 0.089 19,669,000 1,708,075 0.0868 8.957 8.851 8.957 8.957 9.378 186,660 9.1507 -3.41%
2008-08-14 0 0.088 0.087 0.088 0.085 0.099 13,494,000 1,177,806 0.0873 9.273 9.167 9.273 8.957 10.43 128,059 9.1974 0.00%
2008-08-13 0 0.088 0.086 0.088 0.086 0.090 12,242,000 1,079,076 0.0881 9.273 9.062 9.273 9.062 9.484 116,177 9.2882 -4.35%
2008-08-12 0 0.092 0.090 0.093 0.090 0.099 15,350,000 1,420,094 0.0925 9.694 9.484 9.800 9.484 10.43 145,672 9.7486 -4.17%
2008-08-11 0 0.096 0.093 0.096 0.093 0.100 5,538,000 532,464 0.0961 10.12 9.800 10.12 9.800 10.54 52,556 10.131 0.00%
2008-08-08 0 0.096 0.096 0.097 0.095 0.101 10,416,000 1,022,118 0.0981 10.12 10.12 10.22 10.01 10.64 98,848 10.340 -4.00%
2008-08-07 0 0.100 0.099 0.100 0.098 0.101 12,522,000 1,240,586 0.0991 10.54 10.43 10.54 10.33 10.64 118,834 10.440 0.00%
2008-08-05 0 0.100 0.099 0.100 0.099 0.101 18,931,000 1,896,372 0.1002 10.54 10.43 10.54 10.43 10.64 179,656 10.556 -0.99%
2008-08-04 0 0.101 0.100 0.101 0.099 0.105 12,940,000 1,319,944 0.1020 10.64 10.54 10.64 10.43 11.06 122,801 10.749 -2.88%
2008-08-01 0 0.104 0.103 0.104 0.102 0.106 12,212,000 1,262,124 0.1034 10.96 10.85 10.96 10.75 11.17 115,892 10.890 0.00%
2008-07-31 0 0.104 0.103 0.104 0.103 0.106 15,784,000 1,643,600 0.1041 10.96 10.85 10.96 10.85 11.17 149,791 10.973 0.97%
2008-07-30 0 0.103 0.102 0.103 0.101 0.104 15,968,000 1,629,860 0.1021 10.85 10.75 10.85 10.64 10.96 151,537 10.756 0.98%
2008-07-29 0 0.102 0.101 0.102 0.100 0.105 10,280,000 1,047,878 0.1019 10.75 10.64 10.75 10.54 11.06 97,558 10.741 -2.86%
2008-07-28 0 0.105 0.103 0.105 0.102 0.105 27,519,000 2,839,794 0.1032 11.06 10.85 11.06 10.75 11.06 261,157 10.874 1.94%
2008-07-25 0 0.103 0.102 0.103 0.101 0.107 17,882,000 1,843,574 0.1031 10.85 10.75 10.85 10.64 11.27 169,701 10.864 -3.74%
2008-07-24 0 0.107 0.105 0.107 0.105 0.109 18,848,000 1,998,640 0.1060 11.27 11.06 11.27 11.06 11.49 178,868 11.174 0.94%
2008-07-23 0 0.106 0.105 0.106 0.105 0.110 19,058,000 2,026,044 0.1063 11.17 11.06 11.17 11.06 11.59 180,861 11.202 0.00%
2008-07-22 0 0.106 0.105 0.106 0.104 0.109 26,014,000 2,758,042 0.1060 11.17 11.06 11.17 10.96 11.49 246,874 11.172 0.95%
2008-07-21 0 0.105 0.104 0.105 0.104 0.110 9,084,000 953,252 0.1049 11.06 10.96 11.06 10.96 11.59 86,208 11.058 -1.87%
2008-07-18 0 0.107 0.106 0.107 0.106 0.114 29,054,000 3,208,182 0.1104 11.27 11.17 11.27 11.17 12.01 275,724 11.635 -2.73%
2008-07-17 0 0.110 0.109 0.110 0.109 0.117 17,706,000 2,012,236 0.1136 11.59 11.49 11.59 11.49 12.33 168,031 11.975 0.00%
2008-07-16 0 0.110 0.109 0.110 0.109 0.118 19,069,000 2,122,722 0.1113 11.59 11.49 11.59 11.49 12.43 180,966 11.730 -4.35%
2008-07-15 0 0.115 0.114 0.115 0.114 0.120 10,436,000 1,205,598 0.1155 12.12 12.01 12.12 12.01 12.64 99,038 12.173 -4.17%
2008-07-14 0 0.120 0.119 0.120 0.119 0.127 23,616,000 2,881,696 0.1220 12.64 12.54 12.64 12.54 13.38 224,117 12.858 -4.00%
2008-07-11 0 0.125 0.124 0.125 0.119 0.128 33,884,000 4,213,068 0.1243 13.17 13.07 13.17 12.54 13.49 321,561 13.102 -3.10%
2008-07-10 0 0.129 0.128 0.129 0.126 0.135 28,176,000 3,663,888 0.1300 13.59 13.49 13.59 13.28 14.23 267,392 13.702 -3.01%
2008-07-09 0 0.133 0.130 0.133 0.130 0.142 23,654,000 3,222,238 0.1362 14.01 13.70 14.01 13.70 14.96 224,478 14.354 -2.92%
2008-07-08 0 0.137 0.136 0.137 0.133 0.153 28,352,000 3,955,794 0.1395 14.44 14.33 14.44 14.01 16.12 269,062 14.702 -8.05%
2008-07-07 0 0.149 0.148 0.149 0.148 0.155 17,526,000 2,633,162 0.1502 15.70 15.60 15.70 15.60 16.33 166,323 15.832 -0.67%
2008-07-04 0 0.150 0.151 0.152 0.150 0.163 47,052,000 7,294,056 0.1550 15.81 15.91 16.02 15.81 17.18 446,526 16.335 -4.46%
2008-07-03 0 0.157 0.156 0.157 0.156 0.168 9,742,000 1,558,710 0.1600 16.54 16.44 16.54 16.44 17.70 92,452 16.860 -1.87%
2008-07-02 0 0.160 0.158 0.160 0.158 0.170 6,739,000 1,083,710 0.1608 16.86 16.65 16.86 16.65 17.91 63,953 16.945 -1.84%
2008-06-30 0 0.163 0.162 0.163 0.162 0.167 15,570,000 2,567,038 0.1649 17.18 17.07 17.18 17.07 17.60 147,760 17.373 -2.40%
2008-06-27 0 0.167 0.166 0.167 0.166 0.171 52,778,000 8,823,072 0.1672 17.60 17.49 17.60 17.49 18.02 500,866 17.616 -2.34%
2008-06-26 0 0.171 0.169 0.170 0.169 0.174 76,746,000 13,125,254 0.1710 18.02 17.81 17.91 17.81 18.33 728,323 18.021 -1.72%
2008-06-25 0 0.174 0.173 0.174 0.165 0.177 7,809,000 1,351,556 0.1731 18.33 18.23 18.33 17.39 18.65 74,108 18.238 4.82%
2008-06-24 0 0.166 0.165 0.166 0.165 0.170 69,252,000 11,611,372 0.1677 17.49 17.39 17.49 17.39 17.91 657,205 17.668 -0.60%
2008-06-23 0 0.167 0.165 0.167 0.164 0.181 64,697,696 11,111,570 0.1717 17.60 17.39 17.60 17.28 19.07 613,984 18.097 -7.22%
2008-06-20 0 0.180 0.178 0.179 0.178 0.190 15,200,000 2,776,602 0.1827 18.97 18.76 18.86 18.76 20.02 144,249 19.249 -4.26%
2008-06-19 0 0.188 0.188 0.189 0.187 0.193 80,786,000 15,271,770 0.1890 19.81 19.81 19.92 19.70 20.34 766,663 19.920 -2.08%
2008-06-18 0 0.192 0.191 0.192 0.180 0.196 318,614,631 60,287,335 0.1892 20.23 20.13 20.23 18.97 20.65 3,023,669 19.938 20.00%
2008-06-17 1 - - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2008-06-16 0 0.160 0.160 0.161 0.159 0.169 12,416,000 2,004,102 0.1614 16.86 16.86 16.97 16.75 17.81 117,828 17.009 0.00%
2008-06-13 0 0.160 0.160 0.163 0.160 0.168 9,122,000 1,488,154 0.1631 16.86 16.86 17.18 16.86 17.70 86,568 17.191 -2.44%
2008-06-12 0 0.164 0.162 0.163 0.160 0.171 29,354,000 4,820,580 0.1642 17.28 17.07 17.18 16.86 18.02 278,571 17.305 -5.75%
2008-06-11 0 0.174 0.174 0.175 0.174 0.183 15,796,000 2,831,102 0.1792 18.33 18.33 18.44 18.33 19.28 149,905 18.886 -3.87%
2008-06-10 0 0.181 0.181 0.183 0.181 0.192 12,959,000 2,401,603 0.1853 19.07 19.07 19.28 19.07 20.23 122,982 19.528 -5.73%
2008-06-06 0 0.192 0.191 0.192 0.190 0.195 119,352,000 22,919,424 0.1920 20.23 20.13 20.23 20.02 20.55 1,132,656 20.235 -0.52%
2008-06-05 0 0.193 0.192 0.193 0.191 0.195 13,700,000 2,641,638 0.1928 20.34 20.23 20.34 20.13 20.55 130,014 20.318 0.00%
2008-06-04 0 0.193 0.192 0.193 0.193 0.198 13,019,818 2,525,526 0.1940 20.34 20.23 20.34 20.34 20.86 123,559 20.440 -0.52%
2008-06-03 0 0.194 0.193 0.194 0.193 0.195 6,794,000 1,316,006 0.1937 20.44 20.34 20.44 20.34 20.55 64,475 20.411 -1.02%
2008-06-02 0 0.196 0.196 0.197 0.196 0.202 21,647,481 4,304,982 0.1989 20.65 20.65 20.76 20.65 21.29 205,436 20.955 -1.51%
2008-05-30 0 0.199 0.199 0.200 0.193 0.200 62,466,000 12,223,464 0.1957 20.97 20.97 21.07 20.34 21.07 592,805 20.620 3.11%
2008-05-29 0 0.193 0.192 0.193 0.192 0.194 6,979,000 1,350,432 0.1935 20.34 20.23 20.34 20.23 20.44 66,231 20.390 -1.03%
2008-05-28 0 0.195 0.194 0.195 0.193 0.197 11,310,000 2,196,442 0.1942 20.55 20.44 20.55 20.34 20.76 107,332 20.464 1.04%
2008-05-27 0 0.193 0.193 0.194 0.191 0.199 15,058,000 2,917,610 0.1938 20.34 20.34 20.44 20.13 20.97 142,901 20.417 -1.03%
2008-05-26 0 0.195 0.194 0.195 0.194 0.198 15,046,000 2,936,814 0.1952 20.55 20.44 20.55 20.44 20.86 142,787 20.568 -2.01%
2008-05-23 0 0.199 0.197 0.199 0.196 0.200 14,026,000 2,785,400 0.1986 20.97 20.76 20.97 20.65 21.07 133,107 20.926 0.51%
2008-05-22 0 0.198 0.197 0.198 0.196 0.200 15,432,000 3,039,670 0.1970 20.86 20.76 20.86 20.65 21.07 146,450 20.756 -1.00%
2008-05-21 0 0.200 0.200 0.201 0.197 0.202 17,871,000 3,575,948 0.2001 21.07 21.07 21.18 20.76 21.29 169,597 21.085 -1.48%
2008-05-20 0 0.203 0.202 0.203 0.200 0.206 27,292,000 5,500,676 0.2015 21.39 21.29 21.39 21.07 21.71 259,002 21.238 0.00%
2008-05-19 0 0.203 0.202 0.203 0.200 0.208 17,681,000 3,603,370 0.2038 21.39 21.29 21.39 21.07 21.92 167,794 21.475 -1.46%
2008-05-16 0 0.206 0.205 0.206 0.204 0.208 30,892,000 6,358,874 0.2058 21.71 21.60 21.71 21.50 21.92 293,167 21.690 0.00%
2008-05-15 0 0.206 0.205 0.206 0.204 0.209 18,358,000 3,774,184 0.2056 21.71 21.60 21.71 21.50 22.02 174,218 21.664 -0.48%
2008-05-14 0 0.207 0.206 0.207 0.206 0.210 15,068,000 3,116,530 0.2068 21.81 21.71 21.81 21.71 22.13 142,996 21.795 -0.96%
2008-05-13 0 0.209 0.208 0.209 0.207 0.211 25,467,000 5,310,320 0.2085 22.02 21.92 22.02 21.81 22.23 241,683 21.972 0.00%
2008-05-09 0 0.209 0.208 0.209 0.207 0.219 98,484,000 20,867,580 0.2119 22.02 21.92 22.02 21.81 23.08 934,618 22.327 0.48%
2008-05-08 0 0.208 0.207 0.208 0.207 0.215 50,628,000 10,595,380 0.2093 21.92 21.81 21.92 21.81 22.66 480,462 22.052 -3.26%
2008-05-07 0 0.215 0.213 0.215 0.208 0.227 193,756,000 42,360,934 0.2186 22.66 22.44 22.66 21.92 23.92 1,838,754 23.038 -3.59%
2008-05-06 0 0.223 0.222 0.223 0.211 0.236 410,554,000 92,195,938 0.2246 23.50 23.39 23.50 22.23 24.87 3,896,178 23.663 7.21%
2008-05-05 0 0.208 0.208 0.209 0.200 0.215 126,360,000 25,963,817 0.2055 21.92 21.92 22.02 21.07 22.66 1,199,163 21.652 -2.80%
2008-05-02 0 0.214 0.212 0.214 0.193 0.222 263,456,482 56,405,298 0.2141 22.55 22.34 22.55 20.34 23.39 2,500,215 22.560 10.88%
2008-04-30 0 0.193 0.192 0.193 0.187 0.197 26,600,000 5,121,824 0.1925 20.34 20.23 20.34 19.70 20.76 252,435 20.290 -1.03%
2008-04-29 0 0.195 0.194 0.195 0.193 0.199 18,116,000 3,549,662 0.1959 20.55 20.44 20.55 20.34 20.97 171,922 20.647 -0.51%
2008-04-28 0 0.196 0.195 0.196 0.191 0.200 21,419,000 4,177,171 0.1950 20.65 20.55 20.65 20.13 21.07 203,267 20.550 -2.00%
2008-04-25 0 0.200 0.199 0.200 0.198 0.205 40,015,409 8,037,286 0.2009 21.07 20.97 21.07 20.86 21.60 379,748 21.165 1.01%
2008-04-24 0 0.198 0.197 0.198 0.197 0.203 22,094,000 4,417,362 0.1999 20.86 20.76 20.86 20.76 21.39 209,673 21.068 -1.49%
2008-04-23 0 0.201 0.200 0.201 0.199 0.203 26,944,000 5,431,960 0.2016 21.18 21.07 21.18 20.97 21.39 255,700 21.243 -0.99%
2008-04-22 0 0.203 0.202 0.203 0.200 0.205 51,130,000 10,377,248 0.2030 21.39 21.29 21.39 21.07 21.60 485,226 21.386 0.00%
2008-04-21 0 0.203 0.202 0.204 0.202 0.208 21,898,000 4,492,890 0.2052 21.39 21.29 21.50 21.29 21.92 207,813 21.620 -0.49%
2008-04-18 0 0.204 0.204 0.205 0.202 0.205 20,778,000 4,224,218 0.2033 21.50 21.50 21.60 21.29 21.60 197,184 21.423 0.49%
2008-04-17 0 0.203 0.202 0.203 0.202 0.208 20,853,000 4,257,037 0.2041 21.39 21.29 21.39 21.29 21.92 197,896 21.511 0.50%
2008-04-16 0 0.202 0.201 0.202 0.201 0.212 20,306,000 4,169,168 0.2053 21.29 21.18 21.29 21.18 22.34 192,705 21.635 -0.49%
2008-04-15 0 0.203 0.202 0.203 0.200 0.208 13,694,000 2,778,308 0.2029 21.39 21.29 21.39 21.07 21.92 129,957 21.379 -0.98%
2008-04-14 0 0.205 0.203 0.205 0.203 0.214 25,452,000 5,265,186 0.2069 21.60 21.39 21.60 21.39 22.55 241,541 21.798 -5.53%
2008-04-11 0 0.217 0.215 0.216 0.216 0.224 57,932,000 12,749,596 0.2201 22.87 22.66 22.76 22.76 23.60 549,778 23.190 -0.46%
2008-04-10 0 0.218 0.217 0.218 0.215 0.231 31,276,000 6,964,260 0.2227 22.97 22.87 22.97 22.66 24.34 296,811 23.464 -5.22%
2008-04-09 0 0.230 0.229 0.230 0.228 0.237 42,688,000 9,889,930 0.2317 24.24 24.13 24.24 24.03 24.97 405,111 24.413 0.44%
2008-04-08 0 0.229 0.229 0.230 0.229 0.235 20,874,000 4,845,032 0.2321 24.13 24.13 24.24 24.13 24.76 198,095 24.458 -1.72%
2008-04-07 0 0.233 0.233 0.234 0.230 0.235 15,882,000 3,695,841 0.2327 24.55 24.55 24.66 24.24 24.76 150,721 24.521 1.75%
2008-04-03 0 0.229 0.228 0.229 0.227 0.245 326,760,000 79,531,704 0.2434 24.13 24.03 24.13 23.92 25.82 3,100,968 25.647 -5.37%
2008-04-02 0 0.242 0.240 0.242 0.239 0.249 36,583,408 8,945,623 0.2445 25.50 25.29 25.50 25.18 26.24 347,178 25.767 0.41%
2008-04-01 0 0.241 0.239 0.241 0.239 0.255 32,152,000 7,905,902 0.2459 25.40 25.18 25.40 25.18 26.87 305,124 25.910 -1.63%
2008-03-31 0 0.245 0.245 0.246 0.242 0.255 155,286,000 38,144,078 0.2456 25.82 25.82 25.92 25.50 26.87 1,473,672 25.884 -0.81%
2008-03-28 0 0.247 0.246 0.247 0.242 0.247 14,336,000 3,505,444 0.2445 26.03 25.92 26.03 25.50 26.03 136,049 25.766 1.65%
2008-03-27 0 0.243 0.242 0.244 0.242 0.248 8,912,000 2,179,037 0.2445 25.61 25.50 25.71 25.50 26.13 84,575 25.764 -2.02%
2008-03-26 0 0.248 0.246 0.248 0.246 0.260 11,848,000 2,963,474 0.2501 26.13 25.92 26.13 25.92 27.40 112,438 26.356 -2.75%
2008-03-25 0 0.255 0.250 0.255 0.243 0.260 25,856,000 6,427,396 0.2486 26.87 26.34 26.87 25.61 27.40 245,375 26.194 5.81%
2008-03-20 0 0.241 0.241 0.244 0.240 0.249 6,566,963 1,605,346 0.2445 25.40 25.40 25.71 25.29 26.24 62,321 25.759 -2.43%
2008-03-19 0 0.247 0.245 0.246 0.240 0.255 28,058,000 6,981,826 0.2488 26.03 25.82 25.92 25.29 26.87 266,272 26.221 6.01%
2008-03-18 0 0.233 0.233 0.234 0.228 0.244 28,266,000 6,598,704 0.2335 24.55 24.55 24.66 24.03 25.71 268,246 24.599 -2.92%
2008-03-17 0 0.240 0.241 0.242 0.240 0.265 29,656,000 7,306,158 0.2464 25.29 25.40 25.50 25.29 27.92 281,437 25.960 -12.73%
2008-03-14 0 0.275 0.270 0.275 0.270 0.295 16,260,000 4,528,800 0.2785 28.98 28.45 28.98 28.45 31.09 154,308 29.349 -5.17%
2008-03-13 0 0.290 0.285 0.290 0.285 0.295 20,676,227 5,939,482 0.2873 30.56 30.03 30.56 30.03 31.09 196,218 30.270 -3.33%
2008-03-12 0 0.300 0.295 0.300 0.290 0.320 54,001,446 16,474,527 0.3051 31.61 31.09 31.61 30.56 33.72 512,476 32.147 5.26%
2008-03-11 0 0.285 0.280 0.285 0.275 0.300 63,164,000 18,115,100 0.2868 30.03 29.50 30.03 28.98 31.61 599,429 30.221 0.00%
2008-03-10 0 0.285 0.280 0.285 0.280 0.315 71,292,528 20,317,217 0.2850 30.03 29.50 30.03 29.50 33.19 676,570 30.030 -9.52%
2008-03-07 0 0.315 0.305 0.310 0.305 0.365 62,846,000 20,560,960 0.3272 33.19 32.14 32.67 32.14 38.46 596,412 34.474 -14.86%
2008-03-06 0 0.370 0.365 0.370 0.365 0.395 86,817,000 32,790,300 0.3777 38.99 38.46 38.99 38.46 41.62 823,898 39.799 -2.63%
2008-03-05 0 0.380 0.375 0.380 0.370 0.405 90,111,704 34,529,395 0.3832 40.04 39.52 40.04 38.99 42.68 855,165 40.377 -3.80%
2008-03-04 0 0.395 0.390 0.395 0.390 0.420 59,229,267 24,015,627 0.4055 41.62 41.10 41.62 41.10 44.26 562,089 42.726 0.00%
2008-03-03 0 0.395 0.390 0.395 0.375 0.410 56,405,635 22,321,938 0.3957 41.62 41.10 41.62 39.52 43.20 535,292 41.700 0.00%
2008-02-29 0 0.395 0.390 0.395 0.385 0.405 56,012,000 22,080,650 0.3942 41.62 41.10 41.62 40.57 42.68 531,557 41.540 -2.47%
2008-02-28 0 0.405 0.400 0.405 0.395 0.455 295,654,707 124,500,664 0.4211 42.68 42.15 42.68 41.62 47.94 2,805,778 44.373 1.25%
2008-02-27 0 0.400 0.395 0.400 0.390 0.405 119,005,008 47,035,962 0.3952 42.15 41.62 42.15 41.10 42.68 1,129,363 41.648 3.90%
2008-02-26 0 0.385 0.385 0.390 0.380 0.405 155,182,000 59,918,680 0.3861 40.57 40.57 41.10 40.04 42.68 1,472,685 40.687 -3.75%
2008-02-25 0 0.400 0.395 0.400 0.380 0.415 168,380,000 66,581,030 0.3954 42.15 41.62 42.15 40.04 43.73 1,597,934 41.667 3.90%
2008-02-22 0 0.385 0.380 0.385 0.380 0.410 98,765,000 38,587,890 0.3907 40.57 40.04 40.57 40.04 43.20 937,285 41.170 0.00%
2008-02-21 0 0.385 0.380 0.385 0.360 0.425 218,709,408 87,357,083 0.3994 40.57 40.04 40.57 37.93 44.78 2,075,563 42.088 6.94%
2008-02-20 0 0.360 0.360 0.365 0.355 0.385 87,612,754 32,272,556 0.3684 37.93 37.93 38.46 37.41 40.57 831,449 38.815 0.00%
2008-02-19 0 0.360 0.355 0.360 0.345 0.400 126,680,931 46,327,574 0.3657 37.93 37.41 37.93 36.35 42.15 1,202,208 38.535 0.00%
2008-02-18 0 0.360 0.355 0.360 0.243 0.360 222,058,266 69,158,609 0.3114 37.93 37.41 37.93 25.61 37.93 2,107,344 32.818 50.00%
2008-02-15 0 0.240 0.240 0.241 0.240 0.255 28,947,408 7,109,144 0.2456 25.29 25.29 25.40 25.29 26.87 274,712 25.879 -2.83%
2008-02-14 0 0.247 0.245 0.246 0.242 0.255 32,737,000 8,104,102 0.2476 26.03 25.82 25.92 25.50 26.87 310,676 26.085 -1.20%
2008-02-13 0 0.250 0.249 0.250 0.226 0.255 220,090,930 51,723,029 0.2350 26.34 26.24 26.34 23.81 26.87 2,088,674 24.764 12.11%
2008-02-12 0 0.223 0.221 0.223 0.217 0.225 6,943,000 1,526,775 0.2199 23.50 23.29 23.50 22.87 23.71 65,889 23.172 0.90%
2008-02-11 0 0.221 0.221 0.222 0.221 0.228 14,918,000 3,331,544 0.2233 23.29 23.29 23.39 23.29 24.03 141,573 23.532 -0.90%
2008-02-06 0 0.223 0.223 0.224 0.222 0.231 9,025,000 2,025,736 0.2245 23.50 23.50 23.60 23.39 24.34 85,648 23.652 -3.88%
2008-02-05 0 0.232 0.232 0.233 0.205 0.243 202,574,788 45,089,249 0.2226 24.45 24.45 24.55 21.60 25.61 1,922,445 23.454 11.00%
2008-02-04 0 0.209 0.208 0.209 0.204 0.210 6,881,635 1,432,867 0.2082 22.02 21.92 22.02 21.50 22.13 65,307 21.940 0.97%
2008-02-01 0 0.207 0.206 0.207 0.206 0.210 6,058,178 1,256,112 0.2073 21.81 21.71 21.81 21.71 22.13 57,492 21.848 0.00%
2008-01-31 0 0.207 0.206 0.207 0.199 0.212 12,831,000 2,618,410 0.2041 21.81 21.71 21.81 20.97 22.34 121,767 21.503 2.99%
2008-01-30 0 0.201 0.202 0.203 0.200 0.215 29,741,195 6,149,366 0.2068 21.18 21.29 21.39 21.07 22.66 282,245 21.787 -9.46%
2008-01-29 0 0.222 0.222 0.223 0.222 0.237 4,888,000 1,104,034 0.2259 23.39 23.39 23.50 23.39 24.97 46,387 23.800 -3.48%
2008-01-28 0 0.230 0.230 0.233 0.228 0.240 5,589,000 1,301,477 0.2329 24.24 24.24 24.55 24.03 25.29 53,040 24.538 -4.56%
2008-01-25 0 0.241 0.240 0.241 0.240 0.246 4,276,000 1,038,364 0.2428 25.40 25.29 25.40 25.29 25.92 40,579 25.588 -0.41%
2008-01-24 0 0.242 0.241 0.244 0.239 0.247 4,032,000 975,823 0.2420 25.50 25.40 25.71 25.18 26.03 38,264 25.502 0.83%
2008-01-23 0 0.240 0.240 0.241 0.237 0.249 4,753,940 1,149,958 0.2419 25.29 25.29 25.40 24.97 26.24 45,115 25.489 0.42%
2008-01-22 0 0.239 0.239 0.240 0.239 0.250 10,128,000 2,458,952 0.2428 25.18 25.18 25.29 25.18 26.34 96,115 25.583 -4.40%
2008-01-21 0 0.250 0.249 0.250 0.248 0.255 10,613,000 2,645,592 0.2493 26.34 26.24 26.34 26.13 26.87 100,718 26.267 0.00%
2008-01-18 0 0.250 0.250 0.255 0.248 0.255 6,294,000 1,568,986 0.2493 26.34 26.34 26.87 26.13 26.87 59,730 26.268 -1.96%
2008-01-17 0 0.255 0.255 0.260 0.249 0.260 21,108,000 5,349,360 0.2534 26.87 26.87 27.40 26.24 27.40 200,316 26.705 2.00%
2008-01-16 0 0.250 0.249 0.250 0.242 0.280 28,291,000 7,148,444 0.2527 26.34 26.24 26.34 25.50 29.50 268,483 26.625 0.00%
2008-01-15 0 0.250 0.249 0.250 0.249 0.260 12,718,000 3,196,606 0.2513 26.34 26.24 26.34 26.24 27.40 120,694 26.485 -3.85%
2008-01-14 0 0.260 0.255 0.260 0.250 0.265 14,400,000 3,717,990 0.2582 27.40 26.87 27.40 26.34 27.92 136,657 27.207 0.00%
2008-01-11 0 0.260 0.255 0.260 0.248 0.270 20,700,000 5,352,418 0.2586 27.40 26.87 27.40 26.13 28.45 196,444 27.247 1.96%
2008-01-10 0 0.255 0.250 0.255 0.247 0.255 14,460,000 3,599,412 0.2489 26.87 26.34 26.87 26.03 26.87 137,226 26.230 0.00%
2008-01-09 0 0.255 0.249 0.260 0.247 0.260 7,052,000 1,764,500 0.2502 26.87 26.24 27.40 26.03 27.40 66,924 26.366 2.00%
2008-01-08 0 0.250 0.249 0.250 0.246 0.250 5,134,000 1,272,656 0.2479 26.34 26.24 26.34 25.92 26.34 48,722 26.121 0.00%
2008-01-07 0 0.250 0.250 0.260 0.249 0.260 11,130,000 2,789,848 0.2507 26.34 26.34 27.40 26.24 27.40 105,624 26.413 0.00%
2008-01-04 0 0.250 0.249 0.250 0.249 0.260 5,948,000 1,499,284 0.2521 26.34 26.24 26.34 26.24 27.40 56,447 26.561 -1.96%
2008-01-03 0 0.255 0.255 0.260 0.255 0.275 7,420,000 1,939,090 0.2613 26.87 26.87 27.40 26.87 28.98 70,416 27.538 -10.53%
2008-01-02 0 0.285 0.280 0.285 0.270 0.290 6,364,000 1,767,320 0.2777 30.03 29.50 30.03 28.45 30.56 60,395 29.263 -1.72%
2007-12-31 0 0.290 0.285 0.290 0.270 0.305 14,005,988 3,990,677 0.2849 30.56 30.03 30.56 28.45 32.14 132,918 30.024 0.00%
2007-12-28 0 0.290 0.285 0.290 0.246 0.290 16,746,000 4,412,674 0.2635 30.56 30.03 30.56 25.92 30.56 158,920 27.767 11.54%
2007-12-27 0 0.260 0.255 0.260 0.246 0.285 38,016,000 9,835,972 0.2587 27.40 26.87 27.40 25.92 30.03 360,774 27.264 4.84%
2007-12-24 0 0.248 0.246 0.248 0.246 0.250 1,518,000 377,972 0.2490 26.13 25.92 26.13 25.92 26.34 14,406 26.237 0.81%
2007-12-21 0 0.246 0.245 0.246 0.238 0.247 12,472,000 3,025,710 0.2426 25.92 25.82 25.92 25.08 26.03 118,360 25.564 2.50%
2007-12-20 0 0.240 0.238 0.240 0.228 0.246 10,080,000 2,391,366 0.2372 25.29 25.08 25.29 24.03 25.92 95,660 24.999 5.57%
2007-12-19 0 0.241 0.240 0.242 0.220 0.248 5,849,600 1,402,774 0.2398 23.95 23.86 24.05 21.87 24.65 58,850 23.836 5.70%
2007-12-18 0 0.228 0.228 0.232 0.210 0.238 7,008,000 1,590,888 0.2270 22.66 22.66 23.06 20.87 23.66 70,504 22.564 -4.20%
2007-12-17 0 0.238 0.238 0.240 0.234 0.255 16,750,000 4,092,784 0.2443 23.66 23.66 23.86 23.26 25.35 168,514 24.287 -6.67%
2007-12-14 0 0.255 0.249 0.250 0.248 0.275 16,010,000 4,078,318 0.2547 25.35 24.75 24.85 24.65 27.33 161,070 25.320 -3.77%
2007-12-13 0 0.265 0.265 0.270 0.265 0.290 8,756,000 2,404,140 0.2746 26.34 26.34 26.84 26.34 28.83 88,090 27.292 -3.64%
2007-12-12 0 0.275 0.275 0.280 0.270 0.280 4,574,000 1,267,680 0.2771 27.33 27.33 27.83 26.84 27.83 46,017 27.548 -5.17%
2007-12-11 0 0.290 0.285 0.290 0.285 0.305 17,534,000 5,175,520 0.2952 28.83 28.33 28.83 28.33 30.32 176,402 29.339 -1.69%
2007-12-10 0 0.295 0.290 0.295 0.290 0.315 14,542,000 4,336,130 0.2982 29.32 28.83 29.32 28.83 31.31 146,301 29.638 -6.35%
2007-12-07 0 0.315 0.310 0.315 0.285 0.340 43,762,000 13,865,570 0.3168 31.31 30.81 31.31 28.33 33.80 440,270 31.493 10.53%
2007-12-06 0 0.285 0.285 0.290 0.270 0.305 25,578,000 7,335,330 0.2868 28.33 28.33 28.83 26.84 30.32 257,329 28.506 -5.00%
2007-12-05 0 0.300 0.300 0.305 0.295 0.350 54,462,902 17,341,175 0.3184 29.82 29.82 30.32 29.32 34.79 547,928 31.649 -18.92%
2007-12-04 1 - - - - - 0 0 - 36.78 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 36.78 - - - - 0 - 0.00%
2007-11-30 0 0.370 0.365 0.370 0.365 0.380 17,062,000 6,357,320 0.3726 36.78 36.28 36.78 36.28 37.77 171,653 37.036 -2.63%
2007-11-29 0 0.380 0.375 0.380 0.375 0.395 12,340,000 4,721,110 0.3826 37.77 37.27 37.77 37.27 39.26 124,147 38.028 1.33%
2007-11-28 0 0.375 0.370 0.375 0.355 0.395 20,262,000 7,508,060 0.3705 37.27 36.78 37.27 35.29 39.26 203,847 36.832 -2.60%
2007-11-27 0 0.385 0.380 0.385 0.380 0.400 17,290,000 6,783,830 0.3924 38.27 37.77 38.27 37.77 39.76 173,947 38.999 -4.94%
2007-11-26 0 0.405 0.400 0.405 0.400 0.420 9,354,000 3,801,890 0.4064 40.26 39.76 40.26 39.76 41.75 94,107 40.400 1.25%
2007-11-23 0 0.400 0.400 0.405 0.250 0.450 30,814,000 12,815,070 0.4159 39.76 39.76 40.26 24.85 44.73 310,006 41.338 -2.44%
2007-11-22 0 0.410 0.405 0.410 0.400 0.445 19,644,000 8,261,480 0.4206 40.75 40.26 40.75 39.76 44.23 197,630 41.803 -6.82%
2007-11-21 0 0.440 0.435 0.440 0.440 0.475 22,608,000 10,276,670 0.4546 43.74 43.24 43.74 43.74 47.21 227,449 45.182 -7.37%
2007-11-20 0 0.475 0.465 0.475 0.465 0.480 17,164,000 8,128,430 0.4736 47.21 46.22 47.21 46.22 47.71 172,680 47.072 -3.06%
2007-11-19 0 0.490 0.490 0.495 0.480 0.500 15,598,000 7,673,150 0.4919 48.71 48.71 49.20 47.71 49.70 156,925 48.897 0.00%
2007-11-16 0 0.490 0.490 0.495 0.485 0.500 11,578,000 5,662,900 0.4891 48.71 48.71 49.20 48.21 49.70 116,481 48.616 -2.00%
2007-11-15 0 0.500 0.500 0.510 0.500 0.520 9,996,000 5,023,460 0.5025 49.70 49.70 50.69 49.70 51.69 100,565 49.952 -3.85%
2007-11-14 0 0.520 0.510 0.520 0.510 0.540 22,748,000 11,952,980 0.5255 51.69 50.69 51.69 50.69 53.67 228,858 52.229 1.96%
2007-11-13 0 0.510 0.500 0.510 0.475 0.520 25,978,000 12,816,650 0.4934 50.69 49.70 50.69 47.21 51.69 261,353 49.040 6.25%
2007-11-12 0 0.480 0.480 0.485 0.480 0.500 19,588,000 9,528,800 0.4865 47.71 47.71 48.21 47.71 49.70 197,066 48.353 -5.88%
2007-11-09 0 0.510 0.500 0.510 0.485 0.520 22,518,000 11,255,870 0.4999 50.69 49.70 50.69 48.21 51.69 226,544 49.685 0.00%
2007-11-08 0 0.510 0.510 0.520 0.500 0.530 22,104,000 11,300,940 0.5113 50.69 50.69 51.69 49.70 52.68 222,379 50.818 -5.56%
2007-11-07 0 0.540 0.530 0.540 0.510 0.580 31,302,000 16,921,420 0.5406 53.67 52.68 53.67 50.69 57.65 314,916 53.733 -6.90%
2007-11-06 0 0.580 0.570 0.580 0.465 0.590 229,424,000 124,023,370 0.5406 57.65 56.66 57.65 46.22 58.64 2,308,135 53.733 19.59%
2007-11-05 0 0.485 0.485 0.490 0.485 0.540 37,168,000 18,747,610 0.5044 48.21 48.21 48.71 48.21 53.67 373,931 50.137 -8.49%
2007-11-02 0 0.530 0.530 0.540 0.500 0.550 24,159,000 12,748,590 0.5277 52.68 52.68 53.67 49.70 54.67 243,053 52.452 -1.85%
2007-11-01 0 0.540 0.520 0.530 0.530 0.610 41,756,000 24,015,080 0.5751 53.67 51.69 52.68 52.68 60.63 420,089 57.167 -5.26%
2007-10-31 0 0.570 0.570 0.580 0.540 0.590 58,866,000 33,309,740 0.5659 56.66 56.66 57.65 53.67 58.64 592,225 56.245 3.64%
2007-10-30 0 0.550 0.540 0.550 0.530 0.600 38,600,000 21,800,100 0.5648 54.67 53.67 54.67 52.68 59.64 388,338 56.137 1.85%
2007-10-29 0 0.540 0.540 0.550 0.530 0.630 71,672,000 41,699,100 0.5818 53.67 53.67 54.67 52.68 62.62 721,061 57.830 -6.90%
2007-10-26 0 0.580 0.570 0.580 0.495 0.670 341,960,000 203,379,710 0.5947 57.65 56.66 57.65 49.20 66.60 3,440,311 59.117 13.73%
2007-10-25 0 0.510 0.500 0.510 0.430 0.510 157,514,000 76,504,950 0.4857 50.69 49.70 50.69 42.74 50.69 1,584,680 48.278 18.60%
2007-10-24 0 0.430 0.425 0.430 0.425 0.470 33,874,000 15,027,150 0.4436 42.74 42.24 42.74 42.24 46.72 340,792 44.095 -4.44%
2007-10-23 0 0.450 0.450 0.455 0.425 0.500 184,026,000 85,969,690 0.4672 44.73 44.73 45.23 42.24 49.70 1,851,406 46.435 7.14%
2007-10-22 0 0.420 0.415 0.420 0.345 0.470 88,762,000 37,776,310 0.4256 41.75 41.25 41.75 34.29 46.72 892,996 42.303 10.53%
2007-10-18 0 0.380 0.380 0.385 0.375 0.410 20,146,000 7,789,190 0.3866 37.77 37.77 38.27 37.27 40.75 202,680 38.431 -6.17%
2007-10-17 0 0.405 0.400 0.405 0.390 0.415 12,914,000 5,211,260 0.4035 40.26 39.76 40.26 38.77 41.25 129,922 40.111 -2.41%
2007-10-16 0 0.415 0.410 0.415 0.400 0.455 42,047,000 17,645,175 0.4197 41.25 40.75 41.25 39.76 45.23 423,017 41.713 -11.70%
2007-10-15 0 0.470 0.465 0.470 0.445 0.530 38,816,000 18,601,480 0.4792 46.72 46.22 46.72 44.23 52.68 390,511 47.634 -9.62%
2007-10-12 0 0.520 0.510 0.520 0.510 0.560 13,179,000 6,977,520 0.5294 51.69 50.69 51.69 50.69 55.66 132,588 52.626 -7.14%
2007-10-11 0 0.560 0.550 0.560 0.550 0.590 12,064,000 6,829,280 0.5661 55.66 54.67 55.66 54.67 58.64 121,371 56.268 -5.08%
2007-10-10 0 0.590 0.580 0.590 0.580 0.600 8,928,000 5,223,240 0.5850 58.64 57.65 58.64 57.65 59.64 89,821 58.152 1.72%
2007-10-09 0 0.580 0.570 0.580 0.570 0.600 9,417,000 5,444,250 0.5781 57.65 56.66 57.65 56.66 59.64 94,740 57.465 -3.33%
2007-10-08 0 0.600 0.580 0.600 0.580 0.650 15,134,000 9,208,280 0.6084 59.64 57.65 59.64 57.65 64.61 152,257 60.479 -1.64%
2007-10-05 0 0.610 0.600 0.610 0.550 0.620 25,024,000 14,664,200 0.5860 60.63 59.64 60.63 54.67 61.63 251,756 58.248 12.96%
2007-10-04 0 0.540 0.530 0.540 0.520 0.590 32,209,000 17,726,560 0.5504 53.67 52.68 53.67 51.69 58.64 324,041 54.705 -10.00%
2007-10-03 0 0.600 0.590 0.600 0.570 0.680 36,354,000 22,287,120 0.6131 59.64 58.64 59.64 56.66 67.59 365,742 60.937 -11.76%
2007-10-02 0 0.680 0.670 0.680 0.650 0.730 22,921,000 15,604,630 0.6808 67.59 66.60 67.59 64.61 72.56 230,598 67.670 -5.56%
2007-09-28 0 0.720 0.710 0.720 0.720 0.750 14,000,000 10,201,960 0.7287 71.57 70.57 71.57 71.57 74.55 140,848 72.432 -5.26%
2007-09-27 0 0.760 0.740 0.750 0.680 0.760 41,666,000 30,041,000 0.7210 75.54 73.55 74.55 67.59 75.54 419,184 71.666 1.33%
2007-09-25 0 0.750 0.750 0.760 0.670 0.750 41,508,000 29,727,580 0.7162 74.55 74.55 75.54 66.60 74.55 417,594 71.188 0.00%
2007-09-24 0 0.750 0.750 0.760 0.740 0.830 27,314,000 21,215,780 0.7767 74.55 74.55 75.54 73.55 82.50 274,794 77.206 -10.71%
2007-09-21 0 0.840 0.830 0.840 0.820 0.870 15,328,310 12,847,214 0.8381 83.49 82.50 83.49 81.51 86.48 154,211 83.309 -3.45%
2007-09-20 0 0.870 0.860 0.870 0.850 0.910 21,280,310 18,510,910 0.8699 86.48 85.48 86.48 84.49 90.45 214,092 86.462 -3.33%
2007-09-19 0 0.900 0.890 0.900 0.850 0.910 88,954,000 78,735,560 0.8851 89.46 88.46 89.46 84.49 90.45 894,928 87.980 4.65%
2007-09-18 0 0.860 0.850 0.860 0.840 0.880 13,254,000 11,366,640 0.8576 85.48 84.49 85.48 83.49 87.47 133,343 85.244 -2.27%
2007-09-17 0 0.880 0.860 0.880 0.850 0.940 62,198,000 56,111,360 0.9021 87.47 85.48 87.47 84.49 93.43 625,747 89.671 -2.22%
2007-09-14 0 0.900 0.890 0.900 0.830 0.910 101,172,000 88,119,660 0.8710 89.46 88.46 89.46 82.50 90.45 1,017,848 86.575 3.45%
2007-09-13 0 0.870 0.860 0.870 0.780 0.920 160,986,000 138,558,640 0.8607 86.48 85.48 86.48 77.53 91.45 1,619,610 85.551 8.75%
2007-09-12 0 0.800 0.780 0.800 0.770 0.830 17,726,000 13,962,940 0.7877 79.52 77.53 79.52 76.54 82.50 178,334 78.297 -1.23%
2007-09-11 0 0.810 0.800 0.810 0.760 0.840 35,550,000 28,288,800 0.7957 80.51 79.52 80.51 75.54 83.49 357,653 79.096 -3.57%
2007-09-10 0 0.840 0.830 0.840 0.820 0.860 31,796,000 26,665,580 0.8386 83.49 82.50 83.49 81.51 85.48 319,886 83.360 -4.55%
2007-09-07 0 0.880 0.880 0.890 0.880 0.910 19,450,000 17,274,840 0.8882 87.47 87.47 88.46 87.47 90.45 195,678 88.282 -2.22%
2007-09-06 0 0.900 0.880 0.890 0.880 0.930 54,464,000 49,380,400 0.9067 89.46 87.47 88.46 87.47 92.44 547,939 90.120 0.00%
2007-09-05 0 0.900 0.890 0.900 0.890 0.930 83,934,000 75,923,260 0.9046 89.46 88.46 89.46 88.46 92.44 844,423 89.911 1.12%
2007-09-04 0 0.890 0.890 0.900 0.860 0.960 109,376,000 99,951,120 0.9138 88.46 88.46 89.46 85.48 95.42 1,100,384 90.833 1.14%
2007-09-03 0 0.880 0.870 0.880 0.870 0.920 37,482,000 33,398,540 0.8911 87.47 86.48 87.47 86.48 91.45 377,090 88.569 -3.30%
2007-08-31 0 0.910 0.900 0.910 0.880 0.940 45,104,000 40,606,880 0.9003 90.45 89.46 90.45 87.47 93.43 453,772 89.487 1.11%
2007-08-30 0 0.900 0.890 0.900 0.870 0.960 83,223,000 75,990,820 0.9131 89.46 88.46 89.46 86.48 95.42 837,270 90.760 4.65%
2007-08-29 0 0.860 0.850 0.860 0.810 0.870 39,854,000 33,408,400 0.8383 85.48 84.49 85.48 80.51 86.48 400,954 83.322 -4.44%
2007-08-28 0 0.900 0.890 0.900 0.880 0.950 88,228,000 80,059,720 0.9074 89.46 88.46 89.46 87.47 94.43 887,624 90.196 -3.23%
2007-08-27 0 0.930 0.920 0.930 0.800 0.960 154,132,000 137,439,000 0.8917 92.44 91.45 92.44 79.52 95.42 1,550,655 88.633 19.23%
2007-08-24 0 0.780 0.770 0.780 0.760 0.830 98,728,000 77,555,460 0.7855 77.53 76.54 77.53 75.54 82.50 993,259 78.082 -4.88%
2007-08-23 0 0.820 0.830 0.840 0.740 1.030 288,362,000 238,366,340 0.8266 81.51 82.50 83.49 73.55 102.4 2,901,085 82.165 -12.77%
2007-08-22 0 0.940 0.930 0.940 0.900 1.290 197,990,000 223,274,660 1.1277 93.43 92.44 93.43 89.46 128.2 1,991,891 112.09 -4.08%
2007-08-21 1 - - - - - 0 0 - 97.41 - - - - 0 - 0.00%
2007-08-20 1 0.980 0.970 0.980 0.880 1.040 90,332,000 87,533,000 0.9690 97.41 96.42 97.41 87.47 103.4 908,791 96.318 30.67%
2007-08-17 0 0.750 0.740 0.750 0.660 0.930 102,074,000 75,668,640 0.7413 74.55 73.55 74.55 65.60 92.44 1,026,922 73.685 -14.77%
2007-08-16 0 0.880 0.870 0.880 0.870 1.210 108,494,000 108,504,440 1.0001 87.47 86.48 87.47 86.48 120.3 1,091,511 99.408 -29.60%
2007-08-15 0 1.250 1.240 1.250 1.180 1.410 107,986,000 135,529,380 1.2551 124.2 123.3 124.2 117.3 140.2 1,086,400 124.75 -8.09%
2007-08-14 0 1.360 1.340 1.350 1.330 1.590 359,314,000 561,610,260 1.5630 135.2 133.2 134.2 132.2 158.0 3,614,902 155.36 -15.00%
2007-08-13 0 1.600 1.580 1.590 1.480 1.700 131,518,000 211,113,810 1.6052 159.0 157.0 158.0 147.1 169.0 1,323,145 159.55 4.58%
2007-08-10 0 1.530 1.520 1.530 1.320 1.700 110,298,300 173,047,053 1.5689 152.1 151.1 152.1 131.2 169.0 1,109,663 155.95 -13.07%
2007-08-09 0 1.760 1.760 1.770 1.740 1.970 241,887,000 451,423,800 1.8663 174.9 174.9 175.9 173.0 195.8 2,433,520 185.50 9.32%
2007-08-08 0 1.610 1.600 1.620 1.120 1.840 437,137,300 645,185,430 1.4759 160.0 159.0 161.0 111.3 182.9 4,397,848 146.70 -36.86%
2007-08-07 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 253.5 - - - - 0 - 0.00%
2007-07-25 0 2.550 2.510 2.540 2.200 2.870 254,960,000 680,939,440 2.6708 253.5 249.5 252.5 218.7 285.3 2,565,042 265.47 0.39%
2007-07-24 0 2.540 2.540 2.550 2.000 2.600 325,519,000 763,269,180 2.3448 252.5 252.5 253.5 198.8 258.4 3,274,905 233.07 30.26%
2007-07-23 0 1.950 1.940 1.950 1.910 2.070 116,706,000 231,261,140 1.9816 193.8 192.8 193.8 189.9 205.8 1,174,128 196.96 2.09%
2007-07-20 0 1.910 1.910 1.920 1.830 1.970 153,802,000 293,459,160 1.9080 189.9 189.9 190.8 181.9 195.8 1,547,335 189.65 5.52%
2007-07-19 0 1.810 1.810 1.820 1.730 1.920 117,094,000 214,027,740 1.8278 179.9 179.9 180.9 172.0 190.8 1,178,032 181.68 4.02%
2007-07-18 0 1.740 1.740 1.750 1.650 1.850 151,188,000 259,085,100 1.7137 173.0 173.0 173.9 164.0 183.9 1,521,037 170.33 -4.92%
2007-07-17 0 1.830 1.830 1.840 1.620 2.060 327,550,000 623,371,440 1.9031 181.9 181.9 182.9 161.0 204.8 3,295,338 189.17 3.39%
2007-07-16 0 1.770 1.760 1.770 1.250 1.800 302,646,931 447,837,097 1.4797 175.9 174.9 175.9 124.2 178.9 3,044,799 147.08 45.08%
2007-07-13 0 1.220 1.200 1.220 1.110 1.430 312,900,065 409,600,106 1.3090 121.3 119.3 121.3 110.3 142.1 3,147,952 130.12 -5.43%
2007-07-12 0 1.290 1.290 1.300 0.820 1.370 295,426,000 333,863,900 1.1301 128.2 128.2 129.2 81.51 136.2 2,972,153 112.33 61.25%
2007-07-11 0 0.800 0.800 0.810 0.730 0.880 190,441,393 153,371,596 0.8053 79.52 79.52 80.51 72.56 87.47 1,915,948 80.050 37.93%
2007-07-10 1 - - - - - 0 0 - 57.65 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 57.65 - - - - 0 - 0.00%
2007-07-06 0 0.580 0.580 0.590 0.550 0.650 82,502,000 49,550,320 0.6006 57.65 57.65 58.64 54.67 64.61 830,017 59.698 -7.94%
2007-07-05 0 0.630 0.630 0.640 0.490 0.730 247,142,000 155,011,880 0.6272 62.62 62.62 63.61 48.71 72.56 2,486,388 62.344 31.25%
2007-07-04 0 0.480 0.480 0.485 0.430 0.495 76,078,000 35,298,250 0.4640 47.71 47.71 48.21 42.74 49.20 765,388 46.118 2.13%
2007-07-03 1 0.470 0.470 0.475 0.400 0.480 84,121,000 37,987,495 0.4516 46.72 46.72 47.21 39.76 47.71 846,305 44.886 22.08%
2007-06-29 0 0.385 0.385 0.395 0.380 0.405 9,602,000 3,739,140 0.3894 38.27 38.27 39.26 37.77 40.26 96,602 38.707 -3.75%
2007-06-28 0 0.400 0.400 0.405 0.395 0.410 8,260,000 3,319,440 0.4019 39.76 39.76 40.26 39.26 40.75 83,100 39.945 0.00%
2007-06-27 0 0.400 0.395 0.400 0.390 0.415 8,970,000 3,586,010 0.3998 39.76 39.26 39.76 38.77 41.25 90,243 39.737 0.00%
2007-06-26 0 0.400 0.400 0.405 0.375 0.430 12,838,000 5,214,500 0.4062 39.76 39.76 40.26 37.27 42.74 129,158 40.373 -4.76%
2007-06-25 0 0.420 0.425 0.430 0.420 0.435 12,342,000 5,281,550 0.4279 41.75 42.24 42.74 41.75 43.24 124,167 42.536 -1.18%
2007-06-22 0 0.425 0.420 0.425 0.410 0.440 12,214,000 5,180,500 0.4241 42.24 41.75 42.24 40.75 43.74 122,880 42.159 1.19%
2007-06-21 0 0.420 0.415 0.420 0.400 0.435 8,354,000 3,542,460 0.4240 41.75 41.25 41.75 39.76 43.24 84,046 42.149 1.20%
2007-06-20 0 0.415 0.415 0.420 0.395 0.440 12,746,000 5,331,420 0.4183 41.25 41.25 41.75 39.26 43.74 128,232 41.576 2.47%
2007-06-18 0 0.405 0.405 0.410 0.370 0.455 26,006,000 10,622,330 0.4085 40.26 40.26 40.75 36.78 45.23 261,635 40.600 -10.99%
2007-06-15 0 0.455 0.455 0.460 0.450 0.490 32,936,000 15,223,270 0.4622 45.23 45.23 45.72 44.73 48.71 331,355 45.943 -5.21%
2007-06-14 0 0.480 0.475 0.480 0.450 0.520 148,156,000 72,878,520 0.4919 47.71 47.21 47.71 44.73 51.69 1,490,533 48.894 7.87%
2007-06-13 0 0.445 0.440 0.445 0.430 0.465 104,552,000 46,129,050 0.4412 44.23 43.74 44.23 42.74 46.22 1,051,852 43.855 -4.30%
2007-06-12 0 0.465 0.465 0.470 0.435 0.485 60,138,805 27,741,458 0.4613 46.22 46.22 46.72 43.24 48.21 605,030 45.851 2.20%
2007-06-11 0 0.455 0.450 0.455 0.405 0.480 83,792,000 37,022,370 0.4418 45.23 44.73 45.23 40.26 47.71 842,995 43.918 13.75%
2007-06-08 0 0.400 0.395 0.400 0.345 0.415 35,096,000 13,675,330 0.3897 39.76 39.26 39.76 34.29 41.25 353,086 38.731 12.68%
2007-06-07 0 0.355 0.350 0.355 0.340 0.375 13,978,000 5,007,670 0.3583 35.29 34.79 35.29 33.80 37.27 140,627 35.610 1.43%
2007-06-06 0 0.350 0.345 0.350 0.340 0.355 5,546,000 1,919,690 0.3461 34.79 34.29 34.79 33.80 35.29 55,796 34.406 0.00%
2007-06-05 0 0.350 0.345 0.350 0.320 0.370 14,508,000 5,009,370 0.3453 34.79 34.29 34.79 31.81 36.78 145,959 34.320 -5.41%
2007-06-04 0 0.370 0.365 0.370 0.365 0.395 11,112,000 4,232,470 0.3809 36.78 36.28 36.78 36.28 39.26 111,793 37.860 -2.63%
2007-06-01 0 0.380 0.380 0.385 0.380 0.400 12,434,000 4,827,750 0.3883 37.77 37.77 38.27 37.77 39.76 125,093 38.593 -3.80%
2007-05-31 0 0.395 0.395 0.400 0.385 0.420 44,604,000 17,512,470 0.3926 39.26 39.26 39.76 38.27 41.75 448,741 39.026 -1.25%
2007-05-30 0 0.400 0.400 0.405 0.370 0.425 45,026,000 18,181,300 0.4038 39.76 39.76 40.26 36.78 42.24 452,987 40.136 -1.23%
2007-05-29 0 0.405 0.405 0.410 0.385 0.440 111,144,000 45,301,160 0.4076 40.26 40.26 40.75 38.27 43.74 1,118,171 40.514 8.00%
2007-05-28 0 0.375 0.370 0.380 0.335 0.380 49,544,000 17,478,830 0.3528 37.27 36.78 37.77 33.30 37.77 498,441 35.067 11.94%
2007-05-25 0 0.335 0.330 0.335 0.315 0.350 239,190,000 65,632,800 0.2744 33.30 32.80 33.30 31.31 34.79 2,406,387 27.274 4.69%
2007-05-23 1 - - - - - 0 0 - 31.81 - - - - 0 - 0.00%
2007-05-22 0 0.320 0.315 0.320 0.310 0.345 51,948,000 17,205,020 0.3312 31.81 31.31 31.81 30.81 34.29 522,626 32.920 -4.48%
2007-05-21 0 0.335 0.330 0.335 0.315 0.350 71,288,000 23,511,520 0.3298 33.30 32.80 33.30 31.31 34.79 717,198 32.782 11.67%
2007-05-18 0 0.300 0.300 0.305 0.290 0.310 18,038,000 5,415,050 0.3002 29.82 29.82 30.32 28.83 30.81 181,472 29.840 0.00%
2007-05-17 0 0.300 0.295 0.300 0.290 0.335 41,412,000 13,068,940 0.3156 29.82 29.32 29.82 28.83 33.30 416,628 31.368 -1.64%
2007-05-16 0 0.305 0.300 0.310 0.235 0.325 57,560,923 16,779,248 0.2915 30.32 29.82 30.81 23.36 32.30 579,095 28.975 29.79%
2007-05-15 0 0.235 0.234 0.235 0.227 0.250 16,483,064 3,905,515 0.2369 23.36 23.26 23.36 22.56 24.85 165,829 23.551 -7.84%
2007-05-14 0 0.255 0.250 0.260 0.255 0.270 5,876,000 1,540,920 0.2622 25.35 24.85 25.84 25.35 26.84 59,116 26.066 -5.56%
2007-05-11 0 0.270 0.265 0.270 0.265 0.280 10,976,000 2,980,700 0.2716 26.84 26.34 26.84 26.34 27.83 110,425 26.993 -5.26%
2007-05-10 0 0.285 0.285 0.290 0.285 0.295 3,744,000 1,080,600 0.2886 28.33 28.33 28.83 28.33 29.32 37,667 28.688 -1.72%
2007-05-09 0 0.290 0.290 0.295 0.290 0.305 5,828,000 1,708,610 0.2932 28.83 28.83 29.32 28.83 30.32 58,633 29.141 -3.33%
2007-05-08 0 0.300 0.300 0.305 0.290 0.310 6,602,000 1,993,870 0.3020 29.82 29.82 30.32 28.83 30.81 66,420 30.019 3.45%
2007-05-07 0 0.290 0.285 0.290 0.285 0.300 2,164,000 629,360 0.2908 28.83 28.33 28.83 28.33 29.82 21,771 28.908 -3.33%
2007-05-04 0 0.300 0.295 0.300 0.280 0.320 31,774,000 9,394,880 0.2957 29.82 29.32 29.82 27.83 31.81 319,664 29.390 -3.23%
2007-05-03 0 0.310 0.310 0.320 0.310 0.345 6,050,000 1,972,190 0.3260 30.81 30.81 31.81 30.81 34.29 60,866 32.402 -7.46%
2007-05-02 0 0.335 0.330 0.335 0.330 0.350 8,872,000 3,028,900 0.3414 33.30 32.80 33.30 32.80 34.79 89,257 33.934 0.00%
2007-04-30 0 0.335 0.335 0.340 0.335 0.370 17,000,000 5,996,030 0.3527 33.30 33.30 33.80 33.30 36.78 171,030 35.058 -9.46%
2007-04-27 0 0.370 0.365 0.375 0.355 0.405 11,902,000 4,446,840 0.3736 36.78 36.28 37.27 35.29 40.26 119,741 37.137 -2.63%
2007-04-26 0 0.380 0.380 0.385 0.370 0.520 71,242,000 30,897,720 0.4337 37.77 37.77 38.27 36.78 51.69 716,735 43.109 4.11%
2007-04-25 0 0.365 0.360 0.365 0.350 0.390 6,596,000 2,394,600 0.3630 36.28 35.78 36.28 34.79 38.77 66,359 36.085 -3.95%
2007-04-24 0 0.380 0.380 0.385 0.380 0.410 21,280,000 8,412,260 0.3953 37.77 37.77 38.27 37.77 40.75 214,089 39.293 -7.32%
2007-04-23 0 0.410 0.400 0.415 0.390 0.445 128,298,000 53,846,510 0.4197 40.75 39.76 41.25 38.77 44.23 1,290,750 41.717 -5.75%
2007-04-20 0 0.435 0.415 0.440 0.395 0.440 2,804,000 1,177,750 0.4200 43.24 41.25 43.74 39.26 43.74 28,210 41.750 10.13%
2007-04-19 0 0.395 0.395 0.405 0.350 0.465 3,518,000 1,447,260 0.4114 39.26 39.26 40.26 34.79 46.22 35,393 40.891 -7.06%
2007-04-18 0 0.425 0.420 0.425 0.335 0.700 4,794,000 2,239,650 0.4672 42.24 41.75 42.24 33.30 69.58 48,230 46.437 -25.44%
2007-04-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 56.66 - - - - 0 - 0.00%
2004-05-13 0 0.570 0.560 0.570 0.550 0.570 108,000 60,280 0.5581 56.66 55.66 56.66 54.67 56.66 1,087 55.479 -5.00%
2004-05-12 0 0.600 0.550 0.600 0.550 0.600 736,000 428,200 0.5818 59.64 54.67 59.64 54.67 59.64 7,405 57.829 1.69%
2004-05-11 0 0.590 0.590 0.600 0.520 0.600 916,000 513,200 0.5603 58.64 58.64 59.64 51.69 59.64 9,215 55.689 -1.67%
2004-05-10 0 0.600 0.550 0.600 0.500 0.600 2,434,000 1,377,140 0.5658 59.64 54.67 59.64 49.70 59.64 24,487 56.239 13.21%
2004-05-07 0 0.530 0.530 0.540 0.440 0.580 1,476,000 712,380 0.4826 52.68 52.68 53.67 43.74 57.65 14,849 47.974 13.98%
2004-05-06 0 0.465 0.450 0.480 0.380 0.465 1,988,000 858,360 0.4318 46.22 44.73 47.71 37.77 46.22 20,000 42.917 22.37%
2004-05-05 0 0.380 0.380 0.395 0.350 0.385 1,608,000 592,120 0.3682 37.77 37.77 39.26 34.79 38.27 16,177 36.602 0.00%
2004-05-04 0 0.380 0.365 0.380 0.365 0.410 1,484,000 554,460 0.3736 37.77 36.28 37.77 36.28 40.75 14,930 37.138 -3.80%
2004-05-03 0 0.395 0.395 0.415 0.395 0.450 1,346,000 554,550 0.4120 39.26 39.26 41.25 39.26 44.73 13,542 40.952 -11.24%
2004-04-30 0 0.445 0.440 0.445 0.420 0.460 908,000 401,980 0.4427 44.23 43.74 44.23 41.75 45.72 9,135 44.004 5.95%
2004-04-29 0 0.420 0.415 0.420 0.420 0.540 2,012,000 962,140 0.4782 41.75 41.25 41.75 41.75 53.67 20,242 47.532 -25.00%
2004-04-28 0 0.560 0.550 0.600 0.530 0.600 1,230,000 665,180 0.5408 55.66 54.67 59.64 52.68 59.64 12,374 53.754 3.70%
2004-04-27 0 0.540 0.540 0.560 0.520 0.560 2,022,000 1,098,260 0.5432 53.67 53.67 55.66 51.69 55.66 20,342 53.989 0.00%
2004-04-26 0 0.540 0.540 0.580 0.540 0.600 2,046,000 1,154,740 0.5644 53.67 53.67 57.65 53.67 59.64 20,584 56.099 -8.47%
2004-04-23 0 0.590 0.590 0.600 0.590 0.610 1,240,000 736,700 0.5941 58.64 58.64 59.64 58.64 60.63 12,475 59.054 0.00%
2004-04-22 0 0.590 0.590 0.620 0.550 0.610 2,342,000 1,387,540 0.5925 58.64 58.64 61.63 54.67 60.63 23,562 58.889 -1.67%
2004-04-21 0 0.600 0.590 0.600 0.590 0.610 1,916,000 1,149,360 0.5999 59.64 58.64 59.64 58.64 60.63 19,276 59.626 -1.64%
2004-04-20 0 0.610 0.610 0.620 0.590 0.610 2,448,000 1,472,020 0.6013 60.63 60.63 61.63 58.64 60.63 24,628 59.770 0.00%
2004-04-19 0 0.610 0.610 0.620 0.590 0.610 2,318,000 1,394,380 0.6015 60.63 60.63 61.63 58.64 60.63 23,320 59.792 5.17%
2004-04-16 0 0.580 0.580 0.600 0.580 0.630 828,000 492,640 0.5950 57.65 57.65 59.64 57.65 62.62 8,330 59.139 -6.45%
2004-04-15 0 0.620 0.620 0.630 0.580 0.630 2,596,000 1,589,100 0.6121 61.63 61.63 62.62 57.65 62.62 26,117 60.845 3.33%
2004-04-14 0 0.600 0.590 0.610 0.560 0.620 5,472,000 3,269,220 0.5974 59.64 58.64 60.63 55.66 61.63 55,051 59.385 1.69%
2004-04-13 0 0.590 0.580 0.600 0.590 0.640 8,742,000 5,273,080 0.6032 58.64 57.65 59.64 58.64 63.61 87,949 59.956 -6.35%
2004-04-08 0 0.630 0.630 0.640 0.620 0.670 16,866,000 10,894,760 0.6460 62.62 62.62 63.61 61.63 66.60 169,681 64.207 0.00%
2004-04-07 0 0.630 0.630 0.640 0.620 0.700 9,650,000 6,234,080 0.6460 62.62 62.62 63.61 61.63 69.58 97,084 64.213 -10.00%
2004-04-06 0 0.700 0.680 0.700 0.610 0.710 10,658,000 7,148,300 0.6707 69.58 67.59 69.58 60.63 70.57 107,226 66.666 4.48%
2004-04-02 0 0.670 0.660 0.670 0.580 0.700 18,600,000 11,841,960 0.6367 66.60 65.60 66.60 57.65 69.58 187,127 63.283 8.06%
2004-04-01 0 0.620 0.630 0.640 0.540 0.650 22,294,000 13,477,120 0.6045 61.63 62.62 63.61 53.67 64.61 224,290 60.088 -22.50%
2004-03-31 0 0.800 0.790 0.830 0.800 1.050 3,960,000 3,694,560 0.9330 79.52 78.52 82.50 79.52 104.4 39,840 92.735 -29.20%
2004-03-30 0 1.130 1.030 1.130 1.050 1.240 1,166,000 1,296,580 1.1120 112.3 102.4 112.3 104.4 123.3 11,731 110.53 -8.87%
2004-03-29 0 1.240 1.190 1.240 1.190 1.480 1,794,000 2,306,480 1.2857 123.3 118.3 123.3 118.3 147.1 18,049 127.79 -13.89%
2004-03-26 0 1.440 1.440 1.450 1.440 1.580 566,000 864,040 1.5266 143.1 143.1 144.1 143.1 157.0 5,694 151.74 -7.10%
2004-03-25 0 1.550 1.490 1.550 1.550 1.580 1,230,000 1,933,580 1.5720 154.1 148.1 154.1 154.1 157.0 12,374 156.26 -1.90%
2004-03-24 0 1.580 1.550 1.580 1.550 1.600 128,000 201,040 1.5706 157.0 154.1 157.0 154.1 159.0 1,288 156.12 -1.25%
2004-03-23 0 1.600 1.570 1.620 1.580 1.630 460,000 738,720 1.6059 159.0 156.1 161.0 157.0 162.0 4,628 159.62 -1.84%
2004-03-22 0 1.630 1.610 1.630 1.570 1.660 3,136,000 5,026,840 1.6029 162.0 160.0 162.0 156.1 165.0 31,550 159.33 -0.61%
2004-03-19 0 1.640 1.620 1.650 1.580 1.650 800,000 1,290,180 1.6127 163.0 161.0 164.0 157.0 164.0 8,048 160.30 1.86%
2004-03-18 0 1.610 1.600 1.610 1.570 1.630 278,000 446,560 1.6063 160.0 159.0 160.0 156.1 162.0 2,797 159.67 -0.62%
2004-03-17 0 1.620 1.600 1.620 1.600 1.640 568,000 923,040 1.6251 161.0 159.0 161.0 159.0 163.0 5,714 161.53 0.00%
2004-03-16 0 1.620 1.600 1.620 1.530 1.620 792,000 1,245,280 1.5723 161.0 159.0 161.0 152.1 161.0 7,968 156.29 4.52%
2004-03-15 0 1.550 1.530 1.550 1.480 1.570 1,746,000 2,659,400 1.5231 154.1 152.1 154.1 147.1 156.1 17,566 151.40 4.73%
2004-03-12 0 1.480 1.480 1.490 1.470 1.530 2,668,000 3,981,480 1.4923 147.1 147.1 148.1 146.1 152.1 26,842 148.33 -2.63%
2004-03-11 0 1.520 1.500 1.520 1.500 1.550 946,000 1,430,300 1.5119 151.1 149.1 151.1 149.1 154.1 9,517 150.28 -0.65%
2004-03-10 0 1.530 1.500 1.530 1.450 1.540 1,262,000 1,882,640 1.4918 152.1 149.1 152.1 144.1 153.1 12,696 148.28 0.66%
2004-03-09 0 1.520 1.480 1.520 1.450 1.580 876,000 1,314,760 1.5009 151.1 147.1 151.1 144.1 157.0 8,813 149.18 0.00%
2004-03-08 0 1.520 1.500 1.550 1.490 1.580 746,000 1,125,280 1.5084 151.1 149.1 154.1 148.1 157.0 7,505 149.93 1.33%
2004-03-05 0 1.500 1.500 1.520 1.390 1.500 2,380,000 3,447,180 1.4484 149.1 149.1 151.1 138.2 149.1 23,944 143.97 2.74%
2004-03-04 0 1.460 1.450 1.470 1.450 1.700 1,876,000 2,818,200 1.5022 145.1 144.1 146.1 144.1 169.0 18,874 149.32 -11.52%
2004-03-03 0 1.650 1.610 1.650 1.580 1.700 692,000 1,136,620 1.6425 164.0 160.0 164.0 157.0 169.0 6,962 163.26 -2.94%
2004-03-02 0 1.700 1.680 1.740 1.660 1.820 1,930,000 3,332,340 1.7266 169.0 167.0 173.0 165.0 180.9 19,417 171.62 -2.30%
2004-03-01 0 1.740 1.720 1.740 1.690 1.790 1,068,000 1,853,620 1.7356 173.0 171.0 173.0 168.0 177.9 10,745 172.52 -1.69%
2004-02-27 0 1.770 1.730 1.800 1.500 1.800 8,870,000 13,789,420 1.5546 175.9 172.0 178.9 149.1 178.9 89,237 154.53 14.19%
2004-02-26 0 1.550 1.530 1.550 1.390 1.550 2,828,000 4,193,900 1.4830 154.1 152.1 154.1 138.2 154.1 28,451 147.41 16.54%
2004-02-25 0 1.330 1.300 1.330 1.310 1.570 1,770,000 2,497,660 1.4111 132.2 129.2 132.2 130.2 156.1 17,807 140.26 -13.64%
2004-02-24 0 1.540 1.510 1.570 1.510 1.670 2,356,000 3,690,780 1.5665 153.1 150.1 156.1 150.1 166.0 23,703 155.71 -4.35%
2004-02-23 0 1.610 1.610 1.620 1.530 1.800 1,546,000 2,513,960 1.6261 160.0 160.0 161.0 152.1 178.9 15,554 161.63 -9.55%
2004-02-20 0 1.780 1.760 1.780 1.770 1.820 634,000 1,133,080 1.7872 176.9 174.9 176.9 175.9 180.9 6,378 177.64 -3.26%
2004-02-19 0 1.840 1.800 1.840 1.780 1.950 2,216,000 4,083,580 1.8428 182.9 178.9 182.9 176.9 193.8 22,294 183.17 0.00%
2004-02-18 0 1.840 1.810 1.830 1.790 1.850 372,000 682,740 1.8353 182.9 179.9 181.9 177.9 183.9 3,743 182.43 2.22%
2004-02-17 0 1.800 1.800 1.820 1.800 1.840 476,000 862,540 1.8121 178.9 178.9 180.9 178.9 182.9 4,789 180.12 -2.70%
2004-02-16 0 1.850 1.800 1.850 1.790 1.870 2,420,000 4,385,280 1.8121 183.9 178.9 183.9 177.9 185.9 24,347 180.12 -2.63%
2004-02-13 0 1.900 1.890 1.900 1.900 2.050 808,000 1,544,480 1.9115 188.9 187.9 188.9 188.9 203.8 8,129 190.00 -4.52%
2004-02-12 0 1.990 1.950 1.990 1.990 2.175 674,000 1,378,760 2.0456 197.8 193.8 197.8 197.8 216.2 6,781 203.33 -5.24%
2004-02-11 0 2.100 2.050 2.100 2.050 2.300 7,132,000 14,823,900 2.0785 208.7 203.8 208.7 203.8 228.6 71,752 206.60 0.00%
2004-02-10 0 2.100 2.025 2.100 1.700 2.400 8,224,000 15,645,090 1.9024 208.7 201.3 208.7 169.0 238.6 82,738 189.09 -12.50%
2004-02-09 0 2.400 2.375 2.425 2.400 2.525 1,110,000 2,743,250 2.4714 238.6 236.1 241.0 238.6 251.0 11,167 245.65 -6.80%
2004-02-06 0 2.575 2.525 2.575 2.475 2.600 1,474,000 3,747,450 2.5424 255.9 251.0 255.9 246.0 258.4 14,829 252.71 3.00%
2004-02-05 0 2.500 2.450 2.500 2.475 2.550 1,000,000 2,505,250 2.5053 248.5 243.5 248.5 246.0 253.5 10,061 249.02 1.01%
2004-02-04 0 2.475 2.450 2.525 2.475 2.600 1,976,000 5,009,950 2.5354 246.0 243.5 251.0 246.0 258.4 19,880 252.01 -3.88%
2004-02-03 0 2.575 2.575 2.600 2.525 2.575 1,716,000 4,372,350 2.5480 255.9 255.9 258.4 251.0 255.9 17,264 253.27 0.98%
2004-02-02 0 2.550 2.525 2.550 2.525 2.600 2,540,000 6,527,750 2.5700 253.5 251.0 253.5 251.0 258.4 25,554 255.45 -1.92%
2004-01-30 0 2.600 2.575 2.600 2.550 2.625 7,326,000 18,159,200 2.4787 258.4 255.9 258.4 253.5 260.9 73,704 246.38 1.96%
2004-01-29 0 2.550 2.525 2.575 2.525 2.600 820,000 2,088,850 2.5474 253.5 251.0 255.9 251.0 258.4 8,250 253.20 0.00%
2004-01-28 0 2.550 2.500 2.550 2.475 2.575 728,000 1,833,750 2.5189 253.5 248.5 253.5 246.0 255.9 7,324 250.37 2.00%
2004-01-27 0 2.500 2.475 2.500 2.450 2.525 914,000 2,260,200 2.4729 248.5 246.0 248.5 243.5 251.0 9,195 245.80 2.04%
2004-01-26 0 2.450 2.425 2.475 2.375 2.475 598,000 1,451,000 2.4264 243.5 241.0 246.0 236.1 246.0 6,016 241.18 3.16%
2004-01-21 0 2.375 2.325 2.375 2.275 2.375 636,000 1,470,800 2.3126 236.1 231.1 236.1 226.1 236.1 6,399 229.87 3.26%
2004-01-20 0 2.300 2.275 2.300 2.225 2.300 1,418,000 3,219,650 2.2706 228.6 226.1 228.6 221.2 228.6 14,266 225.69 3.37%
2004-01-19 0 2.225 2.200 2.225 2.225 2.300 1,596,000 3,592,000 2.2506 221.2 218.7 221.2 221.2 228.6 16,057 223.71 -1.11%
2004-01-16 0 2.250 2.225 2.250 2.225 2.300 1,234,000 2,790,900 2.2617 223.6 221.2 223.6 221.2 228.6 12,415 224.81 -1.10%
2004-01-15 0 2.275 2.225 2.275 2.250 2.300 1,012,000 2,292,150 2.2650 226.1 221.2 226.1 223.6 228.6 10,181 225.13 0.00%
2004-01-14 0 2.275 2.225 2.275 2.250 2.325 978,000 2,243,700 2.2942 226.1 221.2 226.1 223.6 231.1 9,839 228.04 -2.15%
2004-01-13 0 2.325 2.275 2.325 2.275 2.325 620,000 1,424,750 2.2980 231.1 226.1 231.1 226.1 231.1 6,238 228.41 1.09%
2004-01-12 0 2.300 2.250 2.275 2.275 2.325 834,000 1,914,000 2.2950 228.6 223.6 226.1 226.1 231.1 8,391 228.11 0.00%
2004-01-09 0 2.300 2.250 2.300 2.250 2.300 626,000 1,420,750 2.2696 228.6 223.6 228.6 223.6 228.6 6,298 225.59 0.00%
2004-01-08 0 2.300 2.275 2.300 2.275 2.325 670,000 1,542,700 2.3025 228.6 226.1 228.6 226.1 231.1 6,741 228.87 -1.08%
2004-01-07 0 2.325 2.275 2.325 2.300 2.325 892,000 2,054,900 2.3037 231.1 226.1 231.1 228.6 231.1 8,974 228.98 0.00%
2004-01-06 1 2.325 - - - - 0 0 - 231.1 - - - - 0 - 0.00%
2004-01-05 1 2.325 - - - - 0 0 - 231.1 - - - - 0 - 0.00%
2004-01-02 1 2.325 - - - - 0 0 - 231.1 - - - - 0 - 0.00%
2003-12-31 0 2.325 2.300 2.325 2.300 2.525 2,116,000 5,086,050 2.4036 231.1 228.6 231.1 228.6 251.0 21,288 238.91 1.09%
2003-12-30 1 2.300 - - - - 0 0 - 228.6 - - - - 0 - 0.00%
2003-12-29 0 2.300 2.275 2.300 2.275 2.325 860,000 1,976,100 2.2978 228.6 226.1 228.6 226.1 231.1 8,652 228.40 -1.08%
2003-12-24 0 2.325 2.300 2.325 2.300 2.350 464,000 1,077,000 2.3211 231.1 228.6 231.1 228.6 233.6 4,668 230.71 -1.06%
2003-12-23 0 2.350 2.300 2.350 2.325 2.350 818,000 1,913,050 2.3387 233.6 228.6 233.6 231.1 233.6 8,230 232.46 -1.05%
2003-12-22 0 2.375 2.350 2.375 2.325 2.375 484,000 1,135,950 2.3470 236.1 233.6 236.1 231.1 236.1 4,869 233.29 2.15%
2003-12-19 0 2.325 2.325 2.350 2.325 2.375 516,000 1,208,450 2.3420 231.1 231.1 233.6 231.1 236.1 5,191 232.79 -2.11%
2003-12-18 0 2.375 2.350 2.375 2.350 2.400 402,000 951,550 2.3670 236.1 233.6 236.1 233.6 238.6 4,044 235.28 -1.04%
2003-12-17 0 2.400 2.375 2.400 2.375 2.425 560,000 1,333,100 2.3805 238.6 236.1 238.6 236.1 241.0 5,634 236.62 0.00%
2003-12-16 0 2.400 2.400 2.425 2.350 2.425 598,000 1,421,550 2.3772 238.6 238.6 241.0 233.6 241.0 6,016 236.29 -1.03%
2003-12-15 0 2.425 2.375 2.425 2.350 2.425 542,000 1,292,050 2.3839 241.0 236.1 241.0 233.6 241.0 5,453 236.95 0.00%
2003-12-12 0 2.425 2.400 2.425 2.400 2.425 434,000 1,045,750 2.4096 241.0 238.6 241.0 238.6 241.0 4,366 239.51 0.00%
2003-12-11 0 2.425 2.400 2.425 2.400 2.425 552,000 1,332,100 2.4132 241.0 238.6 241.0 238.6 241.0 5,553 239.87 0.00%
2003-12-10 0 2.425 2.400 2.425 2.400 2.425 532,000 1,280,350 2.4067 241.0 238.6 241.0 238.6 241.0 5,352 239.22 0.00%
2003-12-09 0 2.425 2.400 2.425 2.400 2.425 472,000 1,139,850 2.4149 241.0 238.6 241.0 238.6 241.0 4,749 240.04 0.00%
2003-12-08 0 2.425 2.400 2.425 2.400 2.425 434,000 1,047,400 2.4134 241.0 238.6 241.0 238.6 241.0 4,366 239.88 -1.02%
2003-12-05 0 2.450 2.425 2.450 2.425 2.500 802,000 1,962,150 2.4466 243.5 241.0 243.5 241.0 248.5 8,069 243.18 -2.00%
2003-12-04 0 2.500 2.450 2.500 2.400 2.525 1,592,000 3,874,400 2.4337 248.5 243.5 248.5 238.6 251.0 16,016 241.90 3.09%
2003-12-03 0 2.425 2.400 2.425 2.400 2.425 546,000 1,311,250 2.4016 241.0 238.6 241.0 238.6 241.0 5,493 238.71 0.00%
2003-12-02 0 2.425 2.400 2.425 2.400 2.450 1,054,000 2,548,700 2.4181 241.0 238.6 241.0 238.6 243.5 10,604 240.36 -1.02%
2003-12-01 0 2.450 2.400 2.450 2.350 2.475 1,460,000 3,499,250 2.3967 243.5 238.6 243.5 233.6 246.0 14,688 238.23 3.16%
2003-11-28 0 2.375 2.350 2.375 2.250 2.375 1,348,000 3,080,500 2.2852 236.1 233.6 236.1 223.6 236.1 13,562 227.15 5.56%
2003-11-27 0 2.250 2.225 2.250 2.225 2.250 620,000 1,387,000 2.2371 223.6 221.2 223.6 221.2 223.6 6,238 222.36 2.27%
2003-11-26 0 2.200 2.200 2.250 2.200 2.350 1,936,000 4,392,550 2.2689 218.7 218.7 223.6 218.7 233.6 19,477 225.52 -7.37%
2003-11-25 0 2.375 2.350 2.375 2.350 2.400 646,000 1,547,150 2.3950 236.1 233.6 236.1 233.6 238.6 6,499 238.06 -2.06%
2003-11-24 0 2.425 2.400 2.425 2.350 2.500 1,532,000 3,679,750 2.4019 241.0 238.6 241.0 233.6 248.5 15,413 238.75 2.11%
2003-11-21 0 2.375 2.325 2.375 2.350 2.400 692,000 1,643,300 2.3747 236.1 231.1 236.1 233.6 238.6 6,962 236.04 0.00%
2003-11-20 0 2.375 2.325 2.375 2.350 2.400 716,000 1,698,700 2.3725 236.1 231.1 236.1 233.6 238.6 7,203 235.82 0.00%
2003-11-19 0 2.375 2.350 2.375 2.375 2.400 530,000 1,259,500 2.3764 236.1 233.6 236.1 236.1 238.6 5,332 236.21 1.06%
2003-11-18 0 2.350 2.350 2.375 2.350 2.425 570,000 1,368,250 2.4004 233.6 233.6 236.1 233.6 241.0 5,735 238.60 -3.09%
2003-11-17 0 2.425 2.375 2.400 2.375 2.450 708,000 1,716,850 2.4249 241.0 236.1 238.6 236.1 243.5 7,123 241.03 0.00%
2003-11-14 0 2.425 2.400 2.425 2.400 2.475 762,000 1,851,050 2.4292 241.0 238.6 241.0 238.6 246.0 7,666 241.46 -1.02%
2003-11-13 0 2.450 2.425 2.450 2.425 2.475 1,550,000 3,771,550 2.4333 243.5 241.0 243.5 241.0 246.0 15,594 241.86 0.00%
2003-11-12 0 2.450 2.425 2.450 2.450 2.475 550,000 1,351,750 2.4577 243.5 241.0 243.5 243.5 246.0 5,533 244.29 -1.01%
2003-11-11 0 2.475 2.450 2.475 2.450 2.550 2,930,000 7,262,000 2.4785 246.0 243.5 246.0 243.5 253.5 29,477 246.36 -1.98%
2003-11-10 0 2.525 2.500 2.525 2.500 2.600 1,500,000 3,787,750 2.5252 251.0 248.5 251.0 248.5 258.4 15,091 251.00 -2.88%
2003-11-07 0 2.600 2.575 2.600 2.550 2.600 782,604 2,016,830 2.5771 258.4 255.9 258.4 253.5 258.4 7,873 256.16 0.97%
2003-11-06 0 2.575 2.550 2.575 2.575 2.600 1,020,000 2,639,250 2.5875 255.9 253.5 255.9 255.9 258.4 10,262 257.19 -0.96%
2003-11-05 0 2.600 2.575 2.600 2.575 2.600 570,000 1,468,900 2.5770 258.4 255.9 258.4 255.9 258.4 5,735 256.15 0.97%
2003-11-04 0 2.575 2.525 2.600 2.550 2.625 1,746,000 4,507,500 2.5816 255.9 251.0 258.4 253.5 260.9 17,566 256.61 -1.90%
2003-11-03 0 2.625 2.600 2.625 2.525 2.625 2,540,000 6,474,900 2.5492 260.9 258.4 260.9 251.0 260.9 25,554 253.38 0.00%
2003-10-31 0 2.625 2.600 2.625 2.525 2.625 3,894,000 9,992,050 2.5660 260.9 258.4 260.9 251.0 260.9 39,176 255.06 0.96%
2003-10-30 0 2.600 2.575 2.600 2.550 2.650 5,192,000 13,466,400 2.5937 258.4 255.9 258.4 253.5 263.4 52,234 257.81 -0.95%
2003-10-29 0 2.625 2.600 2.625 2.600 2.675 1,578,000 4,161,100 2.6369 260.9 258.4 260.9 258.4 265.9 15,876 262.11 0.00%
2003-10-28 0 2.625 2.600 2.625 2.600 2.675 1,258,000 3,319,250 2.6385 260.9 258.4 260.9 258.4 265.9 12,656 262.26 -0.94%
2003-10-27 0 2.650 2.625 2.650 2.625 2.675 758,000 2,009,050 2.6505 263.4 260.9 263.4 260.9 265.9 7,626 263.45 -0.93%
2003-10-24 0 2.675 2.625 2.675 2.650 2.700 612,000 1,630,350 2.6640 265.9 260.9 265.9 263.4 268.4 6,157 264.79 -0.93%
2003-10-23 0 2.700 2.675 2.700 2.675 2.725 7,124,000 18,058,800 2.5349 268.4 265.9 268.4 265.9 270.9 71,671 251.97 -0.92%
2003-10-22 0 2.725 2.700 2.725 2.675 2.750 1,502,000 4,074,800 2.7129 270.9 268.4 270.9 265.9 273.3 15,111 269.66 0.93%
2003-10-21 0 2.700 2.650 2.700 2.675 2.700 572,000 1,531,650 2.6777 268.4 263.4 268.4 265.9 268.4 5,755 266.16 0.93%
2003-10-20 0 2.675 2.650 2.675 2.675 2.675 380,000 1,016,500 2.6750 265.9 263.4 265.9 265.9 265.9 3,823 265.89 0.00%
2003-10-17 0 2.675 2.650 2.675 2.675 2.700 446,000 1,193,300 2.6756 265.9 263.4 265.9 265.9 268.4 4,487 265.95 -0.93%
2003-10-16 0 2.700 2.650 2.700 2.650 2.700 1,016,000 2,711,050 2.6684 268.4 263.4 268.4 263.4 268.4 10,222 265.23 0.00%
2003-10-15 0 2.700 2.650 2.700 2.675 2.700 3,420,000 8,924,250 2.6094 268.4 263.4 268.4 265.9 268.4 34,407 259.37 0.93%
2003-10-14 0 2.675 2.650 2.675 2.675 2.700 540,000 1,445,250 2.6764 265.9 263.4 265.9 265.9 268.4 5,433 266.03 0.00%
2003-10-13 0 2.675 2.650 2.700 2.650 2.700 750,000 2,004,750 2.6730 265.9 263.4 268.4 263.4 268.4 7,545 265.69 -0.93%
2003-10-10 0 2.700 2.675 2.700 2.675 2.700 570,000 1,525,250 2.6759 268.4 265.9 268.4 265.9 268.4 5,735 265.98 0.93%
2003-10-09 0 2.675 2.650 2.675 2.625 2.675 540,000 1,431,750 2.6514 265.9 263.4 265.9 260.9 265.9 5,433 263.54 0.00%
2003-10-08 0 2.675 2.625 2.675 2.650 2.675 608,000 1,612,150 2.6516 265.9 260.9 265.9 263.4 265.9 6,117 263.56 0.00%
2003-10-07 0 2.675 2.625 2.675 2.650 2.675 408,000 1,081,800 2.6515 265.9 260.9 265.9 263.4 265.9 4,105 263.55 -0.93%
2003-10-06 0 2.700 2.650 2.700 2.650 2.700 810,000 2,162,400 2.6696 268.4 263.4 268.4 263.4 268.4 8,149 265.36 0.00%
2003-10-03 0 2.700 2.650 2.700 2.650 2.700 1,026,000 2,741,850 2.6724 268.4 263.4 268.4 263.4 268.4 10,322 265.63 0.93%
2003-10-02 0 2.675 2.625 2.675 2.650 2.675 530,000 1,405,250 2.6514 265.9 260.9 265.9 263.4 265.9 5,332 263.55 0.00%
2003-09-30 0 2.675 2.625 2.675 2.600 2.675 1,410,000 3,712,000 2.6326 265.9 260.9 265.9 258.4 265.9 14,185 261.68 0.00%
2003-09-29 0 2.675 2.650 2.675 2.625 2.700 778,000 2,069,150 2.6596 265.9 263.4 265.9 260.9 268.4 7,827 264.36 -0.93%
2003-09-26 0 2.700 2.675 2.700 2.650 2.700 1,430,000 3,826,650 2.6760 268.4 265.9 268.4 263.4 268.4 14,387 265.99 0.00%
2003-09-25 0 2.700 2.675 2.700 2.675 2.700 1,188,000 3,198,150 2.6920 268.4 265.9 268.4 265.9 268.4 11,952 267.58 0.00%
2003-09-24 0 2.700 2.675 2.700 2.675 2.700 632,000 1,700,600 2.6908 268.4 265.9 268.4 265.9 268.4 6,358 267.46 1.89%
2003-09-23 0 2.650 2.600 2.650 2.525 2.650 2,838,000 7,332,750 2.5838 263.4 258.4 263.4 251.0 263.4 28,552 256.82 1.92%
2003-09-22 0 2.600 2.600 2.625 2.550 2.700 2,290,000 5,940,850 2.5943 258.4 258.4 260.9 253.5 268.4 23,039 257.86 -1.89%
2003-09-19 0 2.650 2.625 2.675 2.575 2.700 2,396,000 6,252,600 2.6096 263.4 260.9 265.9 255.9 268.4 24,105 259.39 0.00%
2003-09-18 0 2.650 2.625 2.675 2.600 2.750 2,824,000 7,467,750 2.6444 263.4 260.9 265.9 258.4 273.3 28,411 262.85 -1.85%
2003-09-17 0 2.700 2.675 2.725 2.650 2.750 2,568,000 6,868,250 2.6746 268.4 265.9 270.9 263.4 273.3 25,836 265.85 1.89%
2003-09-16 0 2.650 2.625 2.650 2.625 2.725 1,524,000 4,074,250 2.6734 263.4 260.9 263.4 260.9 270.9 15,332 265.73 -3.64%
2003-09-15 0 2.750 2.700 2.750 2.650 2.750 1,332,000 3,583,500 2.6903 273.3 268.4 273.3 263.4 273.3 13,401 267.41 0.00%
2003-09-11 0 2.750 2.725 2.750 2.700 2.800 884,000 2,407,050 2.7229 273.3 270.9 273.3 268.4 278.3 8,894 270.65 1.85%
2003-09-10 0 2.700 2.675 2.725 2.675 2.750 604,000 1,631,200 2.7007 268.4 265.9 270.9 265.9 273.3 6,077 268.44 0.00%
2003-09-09 0 2.700 2.675 2.700 2.650 2.700 768,000 2,044,750 2.6624 268.4 265.9 268.4 263.4 268.4 7,727 264.64 0.00%
2003-09-08 0 2.700 2.675 2.700 2.675 2.775 720,000 1,954,500 2.7146 268.4 265.9 268.4 265.9 275.8 7,244 269.82 0.00%
2003-09-05 0 2.700 2.675 2.725 2.700 2.725 320,000 864,250 2.7008 268.4 265.9 270.9 268.4 270.9 3,219 268.45 0.00%
2003-09-04 0 2.700 2.675 2.725 2.650 2.725 604,000 1,618,650 2.6799 268.4 265.9 270.9 263.4 270.9 6,077 266.38 -0.92%
2003-09-03 0 2.725 2.675 2.725 2.675 2.725 786,000 2,112,300 2.6874 270.9 265.9 270.9 265.9 270.9 7,908 267.12 0.93%
2003-09-02 0 2.700 2.675 2.700 2.700 2.725 496,000 1,339,450 2.7005 268.4 265.9 268.4 268.4 270.9 4,990 268.42 0.00%
2003-09-01 0 2.700 2.675 2.700 2.675 2.775 926,000 2,498,950 2.6987 268.4 265.9 268.4 265.9 275.8 9,316 268.24 -0.92%
2003-08-29 0 2.725 2.700 2.725 2.625 2.725 1,374,000 3,663,050 2.6660 270.9 268.4 270.9 260.9 270.9 13,823 264.99 0.93%
2003-08-28 0 2.700 2.700 2.725 2.650 2.725 798,000 2,146,150 2.6894 268.4 268.4 270.9 263.4 270.9 8,028 267.32 0.93%
2003-08-27 0 2.675 2.675 2.700 2.650 2.700 1,370,000 3,664,550 2.6749 265.9 265.9 268.4 263.4 268.4 13,783 265.88 0.94%
2003-08-26 0 2.650 2.625 2.675 2.625 2.725 832,000 2,228,100 2.6780 263.4 260.9 265.9 260.9 270.9 8,370 266.19 -1.85%
2003-08-25 0 2.700 2.675 2.700 2.675 2.725 702,000 1,896,350 2.7014 268.4 265.9 268.4 265.9 270.9 7,063 268.51 -0.92%
2003-08-22 0 2.725 2.700 2.725 2.650 2.725 1,678,000 4,524,800 2.6965 270.9 268.4 270.9 263.4 270.9 16,882 268.03 0.00%
2003-08-21 0 2.725 2.700 2.725 2.675 2.725 1,128,000 3,037,100 2.6925 270.9 268.4 270.9 265.9 270.9 11,348 267.63 0.00%
2003-08-20 0 2.725 2.700 2.725 2.700 2.750 470,000 1,278,750 2.7207 270.9 268.4 270.9 268.4 273.3 4,728 270.44 0.93%
2003-08-19 0 2.700 2.675 2.700 2.700 2.775 814,000 2,218,100 2.7249 268.4 265.9 268.4 268.4 275.8 8,189 270.85 0.00%
2003-08-18 0 2.700 2.675 2.700 2.700 2.825 1,620,000 4,449,900 2.7469 268.4 265.9 268.4 268.4 280.8 16,298 273.03 0.00%
2003-08-15 0 2.700 2.675 2.700 2.650 2.725 1,366,000 3,661,400 2.6804 268.4 265.9 268.4 263.4 270.9 13,743 266.42 0.93%
2003-08-14 0 2.675 2.675 2.700 2.650 2.700 478,000 1,274,050 2.6654 265.9 265.9 268.4 263.4 268.4 4,809 264.93 -0.93%
2003-08-13 0 2.700 2.675 2.700 2.675 2.700 1,126,000 3,014,550 2.6772 268.4 265.9 268.4 265.9 268.4 11,328 266.11 0.00%
2003-08-12 0 2.700 2.675 2.700 2.625 2.700 2,314,000 6,184,050 2.6725 268.4 265.9 268.4 260.9 268.4 23,280 265.64 0.00%
2003-08-11 0 2.700 2.675 2.700 2.650 2.700 686,000 1,831,550 2.6699 268.4 265.9 268.4 263.4 268.4 6,902 265.38 0.00%
2003-08-08 0 2.700 2.675 2.700 2.675 2.700 720,000 1,929,250 2.6795 268.4 265.9 268.4 265.9 268.4 7,244 266.34 0.00%
2003-08-07 0 2.700 2.675 2.700 2.675 2.700 820,000 2,195,300 2.6772 268.4 265.9 268.4 265.9 268.4 8,250 266.11 0.00%
2003-08-06 0 2.700 2.700 2.750 2.675 2.775 1,358,000 3,710,650 2.7324 268.4 268.4 273.3 265.9 275.8 13,662 271.60 -0.92%
2003-08-05 0 2.725 2.700 2.725 2.700 2.800 938,000 2,570,150 2.7400 270.9 268.4 270.9 268.4 278.3 9,437 272.35 0.00%
2003-08-04 0 2.725 2.725 2.750 2.675 2.825 1,814,000 4,980,050 2.7453 270.9 270.9 273.3 265.9 280.8 18,250 272.88 1.87%
2003-08-01 0 2.675 2.650 2.675 2.650 2.675 526,000 1,400,150 2.6619 265.9 263.4 265.9 263.4 265.9 5,292 264.59 0.94%
2003-07-31 0 2.650 2.650 2.675 2.650 2.675 1,008,000 2,675,950 2.6547 263.4 263.4 265.9 263.4 265.9 10,141 263.87 0.95%
2003-07-30 0 2.625 2.625 2.675 2.625 2.675 1,096,000 2,906,500 2.6519 260.9 260.9 265.9 260.9 265.9 11,026 263.60 0.00%
2003-07-29 0 2.625 2.625 2.650 2.625 2.675 454,000 1,202,600 2.6489 260.9 260.9 263.4 260.9 265.9 4,567 263.30 -1.87%
2003-07-28 0 2.675 2.650 2.675 2.650 2.675 1,006,000 2,672,400 2.6565 265.9 263.4 265.9 263.4 265.9 10,121 264.05 0.00%
2003-07-25 0 2.675 2.650 2.675 2.650 2.675 632,000 1,682,250 2.6618 265.9 263.4 265.9 263.4 265.9 6,358 264.58 0.00%
2003-07-24 0 2.675 2.650 2.675 2.650 2.675 612,000 1,622,800 2.6516 265.9 263.4 265.9 263.4 265.9 6,157 263.57 0.94%
2003-07-23 0 2.650 2.625 2.675 2.625 2.675 926,000 2,451,650 2.6476 263.4 260.9 265.9 260.9 265.9 9,316 263.16 0.00%
2003-07-22 0 2.650 2.625 2.675 2.625 2.675 976,000 2,585,900 2.6495 263.4 260.9 265.9 260.9 265.9 9,819 263.35 0.00%
2003-07-21 0 2.650 2.625 2.675 2.650 2.675 950,000 2,521,500 2.6542 263.4 260.9 265.9 263.4 265.9 9,558 263.82 0.00%
2003-07-18 0 2.650 2.625 2.650 2.650 2.675 710,000 1,888,000 2.6592 263.4 260.9 263.4 263.4 265.9 7,143 264.31 0.00%
2003-07-17 0 2.650 2.625 2.675 2.625 2.675 642,000 1,701,350 2.6501 263.4 260.9 265.9 260.9 265.9 6,459 263.41 -0.93%
2003-07-16 0 2.675 2.650 2.675 2.625 2.675 902,000 2,394,200 2.6543 265.9 263.4 265.9 260.9 265.9 9,075 263.83 0.94%
2003-07-15 0 2.650 2.625 2.650 2.625 2.650 578,000 1,518,700 2.6275 263.4 260.9 263.4 260.9 263.4 5,815 261.17 0.00%
2003-07-14 0 2.650 2.625 2.650 2.625 2.650 1,100,000 2,889,850 2.6271 263.4 260.9 263.4 260.9 263.4 11,067 261.13 0.00%
2003-07-11 0 2.650 2.625 2.650 2.625 2.675 1,302,000 3,439,350 2.6416 263.4 260.9 263.4 260.9 265.9 13,099 262.57 0.00%
2003-07-10 0 2.650 2.600 2.650 2.600 2.650 962,000 2,527,850 2.6277 263.4 258.4 263.4 258.4 263.4 9,678 261.19 0.00%
2003-07-09 0 2.650 2.625 2.650 2.600 2.650 1,438,000 3,743,300 2.6031 263.4 260.9 263.4 258.4 263.4 14,467 258.75 0.95%
2003-07-08 0 2.625 2.600 2.625 2.600 2.625 1,590,000 4,147,500 2.6085 260.9 258.4 260.9 258.4 260.9 15,996 259.28 0.00%
2003-07-07 0 2.625 2.600 2.625 2.600 2.650 4,844,000 12,623,900 2.6061 260.9 258.4 260.9 258.4 263.4 48,733 259.04 -0.94%
2003-07-04 0 2.650 2.625 2.650 2.600 2.650 522,000 1,374,300 2.6328 263.4 260.9 263.4 258.4 263.4 5,252 261.69 0.00%
2003-07-03 0 2.650 2.625 2.650 2.625 2.675 920,000 2,426,500 2.6375 263.4 260.9 263.4 260.9 265.9 9,256 262.16 0.95%
2003-07-02 0 2.625 2.600 2.625 2.600 2.650 1,491,433 3,913,983 2.6243 260.9 258.4 260.9 258.4 263.4 15,005 260.85 0.00%
2003-06-30 0 2.625 2.600 2.625 2.600 2.650 1,510,000 3,971,200 2.6299 260.9 258.4 260.9 258.4 263.4 15,191 261.41 -0.94%
2003-06-27 0 2.650 2.625 2.650 2.600 2.650 1,316,000 3,449,750 2.6214 263.4 260.9 263.4 258.4 263.4 13,240 260.56 0.95%
2003-06-26 0 2.625 2.625 2.650 2.600 2.650 5,027,433 12,704,868 2.5271 260.9 260.9 263.4 258.4 263.4 50,579 251.19 -0.94%
2003-06-25 0 2.650 2.600 2.650 2.625 2.675 1,434,000 3,779,600 2.6357 263.4 258.4 263.4 260.9 265.9 14,427 261.98 0.95%
2003-06-24 0 2.625 2.600 2.625 2.600 2.625 890,000 2,322,500 2.6096 260.9 258.4 260.9 258.4 260.9 8,954 259.38 0.00%
2003-06-23 0 2.625 2.575 2.625 2.575 2.625 1,154,000 2,999,000 2.5988 260.9 255.9 260.9 255.9 260.9 11,610 258.31 0.00%
2003-06-20 0 2.625 2.625 2.650 2.600 2.650 804,000 2,113,100 2.6282 260.9 260.9 263.4 258.4 263.4 8,089 261.24 -0.94%
2003-06-19 0 2.650 2.625 2.650 2.600 2.650 760,000 1,997,750 2.6286 263.4 260.9 263.4 258.4 263.4 7,646 261.28 0.00%
2003-06-18 0 2.650 2.625 2.650 2.625 2.650 620,000 1,632,500 2.6331 263.4 260.9 263.4 260.9 263.4 6,238 261.72 0.00%
2003-06-17 0 2.650 2.625 2.650 2.600 2.650 680,000 1,785,250 2.6254 263.4 260.9 263.4 258.4 263.4 6,841 260.96 1.92%
2003-06-16 0 2.600 2.600 2.650 2.600 2.650 512,000 1,345,750 2.6284 258.4 258.4 263.4 258.4 263.4 5,151 261.26 -1.89%
2003-06-13 0 2.650 2.650 2.675 2.650 2.700 866,000 2,312,550 2.6704 263.4 263.4 265.9 263.4 268.4 8,712 265.43 -1.85%
2003-06-12 0 2.700 2.675 2.700 2.700 2.725 762,000 2,065,950 2.7112 268.4 265.9 268.4 268.4 270.9 7,666 269.49 -0.92%
2003-06-11 0 2.725 2.700 2.725 2.700 2.750 642,000 1,747,200 2.7215 270.9 268.4 270.9 268.4 273.3 6,459 270.51 0.93%
2003-06-10 0 2.700 2.700 2.725 2.650 2.750 730,000 1,968,050 2.6960 268.4 268.4 270.9 263.4 273.3 7,344 267.97 0.93%
2003-06-09 0 2.675 2.650 2.700 2.625 2.700 712,000 1,894,050 2.6602 265.9 263.4 268.4 260.9 268.4 7,163 264.42 1.90%
2003-06-06 0 2.625 2.600 2.625 2.600 2.650 726,000 1,900,350 2.6176 260.9 258.4 260.9 258.4 263.4 7,304 260.18 0.96%
2003-06-05 0 2.600 2.600 2.650 2.550 2.625 620,000 1,603,800 2.5868 258.4 258.4 263.4 253.5 260.9 6,238 257.12 1.96%
2003-06-03 0 2.550 2.525 2.550 2.500 2.550 636,000 1,608,050 2.5284 253.5 251.0 253.5 248.5 253.5 6,399 251.32 0.99%
2003-06-02 0 2.525 2.500 2.525 2.500 2.550 722,000 1,821,550 2.5229 251.0 248.5 251.0 248.5 253.5 7,264 250.77 1.00%
2003-05-30 0 2.500 2.450 2.500 2.450 2.525 1,580,000 3,927,500 2.4858 248.5 243.5 248.5 243.5 251.0 15,896 247.08 -0.99%
2003-05-29 0 2.525 2.475 2.525 2.475 2.550 1,706,000 4,273,850 2.5052 251.0 246.0 251.0 246.0 253.5 17,163 249.01 0.00%
2003-05-28 0 2.525 2.475 2.525 2.500 2.575 2,420,000 6,117,050 2.5277 251.0 246.0 251.0 248.5 255.9 24,347 251.25 -0.98%
2003-05-27 0 2.550 2.525 2.550 2.500 2.575 2,340,000 5,899,750 2.5213 253.5 251.0 253.5 248.5 255.9 23,542 250.61 0.00%
2003-05-26 0 2.550 2.525 2.550 2.525 2.575 2,122,000 5,398,650 2.5441 253.5 251.0 253.5 251.0 255.9 21,349 252.88 0.00%
2003-05-23 0 2.550 2.525 2.550 2.525 2.575 2,288,000 5,811,500 2.5400 253.5 251.0 253.5 251.0 255.9 23,019 252.47 0.99%
2003-05-22 0 2.525 2.500 2.525 2.525 2.600 1,226,000 3,122,050 2.5465 251.0 248.5 251.0 251.0 258.4 12,334 253.12 -1.94%
2003-05-21 0 2.575 2.550 2.575 2.575 2.650 1,498,000 3,903,350 2.6057 255.9 253.5 255.9 255.9 263.4 15,071 259.00 -1.90%
2003-05-20 0 2.625 2.600 2.650 2.625 2.675 1,460,000 3,861,500 2.6449 260.9 258.4 263.4 260.9 265.9 14,688 262.89 -0.94%
2003-05-19 0 2.650 2.625 2.650 2.625 2.675 900,000 2,371,000 2.6344 263.4 260.9 263.4 260.9 265.9 9,055 261.86 0.00%
2003-05-16 0 2.650 2.625 2.700 2.600 2.675 1,040,000 2,753,950 2.6480 263.4 260.9 268.4 258.4 265.9 10,463 263.21 -0.93%
2003-05-15 0 2.675 2.625 2.650 2.650 2.725 914,000 2,441,000 2.6707 265.9 260.9 263.4 263.4 270.9 9,195 265.46 -0.93%
2003-05-14 0 2.700 2.675 2.725 2.650 2.725 1,250,000 3,358,200 2.6866 268.4 265.9 270.9 263.4 270.9 12,576 267.04 0.00%
2003-05-13 0 2.700 2.675 2.700 2.650 2.725 990,000 2,650,250 2.6770 268.4 265.9 268.4 263.4 270.9 9,960 266.09 -0.92%
2003-05-12 0 2.725 2.700 2.725 2.700 2.750 770,000 2,082,100 2.7040 270.9 268.4 270.9 268.4 273.3 7,747 268.77 0.00%
2003-05-09 0 2.725 2.700 2.725 2.700 2.750 974,000 2,647,650 2.7183 270.9 268.4 270.9 268.4 273.3 9,799 270.20 0.00%
2003-05-07 0 2.725 2.725 2.750 2.725 2.775 490,000 1,344,000 2.7429 270.9 270.9 273.3 270.9 275.8 4,930 272.63 -1.80%
2003-05-06 0 2.775 2.750 2.775 2.725 2.800 952,000 2,628,450 2.7610 275.8 273.3 275.8 270.9 278.3 9,578 274.44 0.00%
2003-05-05 0 2.775 2.750 2.800 2.725 2.825 700,000 1,940,700 2.7724 275.8 273.3 278.3 270.9 280.8 7,042 275.57 0.91%
2003-05-02 0 2.750 2.725 2.750 2.700 2.750 1,146,000 3,119,000 2.7216 273.3 270.9 273.3 268.4 273.3 11,529 270.53 0.00%
2003-04-30 0 2.750 2.725 2.750 2.700 2.750 930,000 2,533,100 2.7238 273.3 270.9 273.3 268.4 273.3 9,356 270.74 0.00%
2003-04-29 0 2.750 2.725 2.750 2.700 2.750 1,230,000 3,349,500 2.7232 273.3 270.9 273.3 268.4 273.3 12,374 270.68 0.00%
2003-04-28 0 2.750 2.700 2.750 2.700 2.750 930,000 2,526,750 2.7169 273.3 268.4 273.3 268.4 273.3 9,356 270.06 0.92%
2003-04-25 0 2.725 2.700 2.750 2.700 2.750 1,116,000 3,026,850 2.7122 270.9 268.4 273.3 268.4 273.3 11,228 269.59 0.93%
2003-04-24 0 2.700 2.700 2.750 2.675 2.750 1,680,000 4,552,600 2.7099 268.4 268.4 273.3 265.9 273.3 16,902 269.36 -1.82%
2003-04-23 0 2.750 2.725 2.750 2.725 2.800 740,000 2,034,250 2.7490 273.3 270.9 273.3 270.9 278.3 7,445 273.24 -0.90%
2003-04-22 0 2.775 2.750 2.775 2.725 2.800 1,000,000 2,748,200 2.7482 275.8 273.3 275.8 270.9 278.3 10,061 273.17 0.91%
2003-04-17 0 2.750 2.725 2.750 2.725 2.750 430,000 1,173,250 2.7285 273.3 270.9 273.3 270.9 273.3 4,326 271.21 0.00%
2003-04-16 0 2.750 2.725 2.750 2.725 2.750 1,066,000 2,906,100 2.7262 273.3 270.9 273.3 270.9 273.3 10,725 270.98 0.00%
2003-04-15 0 2.750 2.725 2.750 2.725 2.750 900,000 2,454,000 2.7267 273.3 270.9 273.3 270.9 273.3 9,055 271.03 0.92%
2003-04-14 0 2.725 2.725 2.750 2.700 2.750 704,000 1,916,900 2.7229 270.9 270.9 273.3 268.4 273.3 7,083 270.65 -0.91%
2003-04-11 0 2.750 2.725 2.750 2.725 2.750 890,000 2,426,250 2.7261 273.3 270.9 273.3 270.9 273.3 8,954 270.97 0.92%
2003-04-10 0 2.725 2.700 2.725 2.725 2.750 770,000 2,099,500 2.7266 270.9 268.4 270.9 270.9 273.3 7,747 271.02 0.00%
2003-04-09 0 2.725 2.725 2.750 2.700 2.750 534,000 1,454,150 2.7231 270.9 270.9 273.3 268.4 273.3 5,372 270.67 0.00%
2003-04-08 0 2.725 2.700 2.750 2.725 2.750 680,000 1,855,250 2.7283 270.9 268.4 273.3 270.9 273.3 6,841 271.19 -0.91%
2003-04-07 0 2.750 2.725 2.750 2.725 2.750 616,000 1,680,100 2.7274 273.3 270.9 273.3 270.9 273.3 6,197 271.10 0.00%
2003-04-04 0 2.750 2.725 2.750 2.725 2.750 740,000 2,019,000 2.7284 273.3 270.9 273.3 270.9 273.3 7,445 271.20 0.92%
2003-04-03 0 2.725 2.725 2.750 2.725 2.750 930,000 2,540,500 2.7317 270.9 270.9 273.3 270.9 273.3 9,356 271.53 0.00%
2003-04-02 0 2.725 2.700 2.725 2.700 2.750 1,020,000 2,774,000 2.7196 270.9 268.4 270.9 268.4 273.3 10,262 270.32 -0.91%
2003-04-01 0 2.750 2.725 2.750 2.725 2.775 962,000 2,626,700 2.7305 273.3 270.9 273.3 270.9 275.8 9,678 271.40 0.00%
2003-03-31 0 2.750 2.725 2.750 2.725 2.800 1,222,000 3,363,150 2.7522 273.3 270.9 273.3 270.9 278.3 12,294 273.56 -0.90%
2003-03-28 0 2.775 2.750 2.775 2.725 2.775 1,912,000 5,261,550 2.7519 275.8 273.3 275.8 270.9 275.8 19,236 273.53 0.91%
2003-03-27 0 2.750 2.750 2.775 2.725 2.800 1,340,000 3,683,750 2.7491 273.3 273.3 275.8 270.9 278.3 13,481 273.25 -0.90%
2003-03-26 0 2.775 2.750 2.775 2.750 2.775 902,000 2,483,500 2.7533 275.8 273.3 275.8 273.3 275.8 9,075 273.68 0.91%
2003-03-25 0 2.750 2.725 2.750 2.750 2.800 1,290,000 3,555,250 2.7560 273.3 270.9 273.3 273.3 278.3 12,978 273.94 -0.90%
2003-03-24 0 2.775 2.775 2.800 2.750 2.800 1,146,000 3,175,650 2.7711 275.8 275.8 278.3 273.3 278.3 11,529 275.44 -0.89%
2003-03-21 0 2.800 2.775 2.800 2.750 2.800 1,766,000 4,890,050 2.7690 278.3 275.8 278.3 273.3 278.3 17,767 275.23 0.90%
2003-03-20 0 2.775 2.775 2.800 2.750 2.800 662,000 1,837,850 2.7762 275.8 275.8 278.3 273.3 278.3 6,660 275.95 -0.89%
2003-03-19 0 2.800 2.775 2.800 2.750 2.800 1,004,000 2,786,950 2.7758 278.3 275.8 278.3 273.3 278.3 10,101 275.91 0.00%
2003-03-18 0 2.800 2.775 2.800 2.750 2.850 1,798,000 5,001,450 2.7817 278.3 275.8 278.3 273.3 283.3 18,089 276.49 0.90%
2003-03-17 0 2.775 2.750 2.775 2.725 2.850 1,648,000 4,557,250 2.7653 275.8 273.3 275.8 270.9 283.3 16,580 274.87 -1.77%
2003-03-14 0 2.825 2.800 2.825 2.775 2.825 2,054,000 5,707,400 2.7787 280.8 278.3 280.8 275.8 280.8 20,664 276.19 2.73%
2003-03-13 0 2.750 2.725 2.750 2.750 2.775 964,000 2,654,050 2.7532 273.3 270.9 273.3 273.3 275.8 9,698 273.66 0.00%
2003-03-12 0 2.750 2.750 2.775 2.750 2.775 1,426,000 3,929,850 2.7559 273.3 273.3 275.8 273.3 275.8 14,346 273.93 -0.90%
2003-03-11 0 2.775 2.750 2.775 2.750 2.775 1,220,000 3,357,500 2.7520 275.8 273.3 275.8 273.3 275.8 12,274 273.55 0.00%
2003-03-10 0 2.775 2.750 2.775 2.750 2.775 1,196,000 3,292,850 2.7532 275.8 273.3 275.8 273.3 275.8 12,032 273.66 0.00%
2003-03-07 0 2.775 2.750 2.775 2.750 2.800 1,330,000 3,685,500 2.7711 275.8 273.3 275.8 273.3 278.3 13,381 275.44 0.00%
2003-03-06 0 2.775 2.750 2.775 2.750 2.775 1,076,000 2,963,250 2.7539 275.8 273.3 275.8 273.3 275.8 10,825 273.74 0.00%
2003-03-05 0 2.775 2.750 2.800 2.775 2.800 1,374,000 3,814,600 2.7763 275.8 273.3 278.3 275.8 278.3 13,823 275.96 0.00%
2003-03-04 0 2.775 2.775 2.800 2.775 2.825 872,000 2,434,500 2.7919 275.8 275.8 278.3 275.8 280.8 8,773 277.51 -0.89%
2003-03-03 0 2.800 2.775 2.825 2.800 2.825 1,024,000 2,869,200 2.8020 278.3 275.8 280.8 278.3 280.8 10,302 278.51 -0.88%
2003-02-28 0 2.825 2.800 2.825 2.775 2.825 1,558,000 4,355,950 2.7959 280.8 278.3 280.8 275.8 280.8 15,674 277.90 0.00%
2003-02-27 0 2.825 2.800 2.825 2.800 2.850 894,000 2,508,800 2.8063 280.8 278.3 280.8 278.3 283.3 8,994 278.94 0.89%
2003-02-26 0 2.800 2.775 2.800 2.800 2.850 1,310,000 3,677,250 2.8071 278.3 275.8 278.3 278.3 283.3 13,179 279.02 0.00%
2003-02-25 0 2.800 2.800 2.825 2.800 2.850 814,000 2,294,300 2.8186 278.3 278.3 280.8 278.3 283.3 8,189 280.16 -1.75%
2003-02-24 0 2.850 2.825 2.850 2.825 2.850 1,186,000 3,353,450 2.8275 283.3 280.8 283.3 280.8 283.3 11,932 281.05 0.00%
2003-02-21 0 2.850 2.825 2.850 2.800 2.850 628,000 1,775,100 2.8266 283.3 280.8 283.3 278.3 283.3 6,318 280.96 0.00%
2003-02-20 0 2.850 2.825 2.850 2.800 2.875 1,072,000 3,030,700 2.8271 283.3 280.8 283.3 278.3 285.8 10,785 281.01 0.00%
2003-02-19 0 2.850 2.825 2.850 2.800 2.875 1,076,000 3,053,100 2.8375 283.3 280.8 283.3 278.3 285.8 10,825 282.04 0.88%
2003-02-18 0 2.825 2.825 2.850 2.825 2.875 790,000 2,248,750 2.8465 280.8 280.8 283.3 280.8 285.8 7,948 282.94 -1.74%
2003-02-17 0 2.875 2.850 2.875 2.825 2.925 1,013,968 2,904,912 2.8649 285.8 283.3 285.8 280.8 290.7 10,201 284.76 0.00%
2003-02-14 0 2.875 2.825 2.875 2.825 2.900 644,000 1,831,750 2.8443 285.8 280.8 285.8 280.8 288.3 6,479 282.72 0.88%
2003-02-13 0 2.850 2.825 2.850 2.800 2.900 608,000 1,730,750 2.8466 283.3 280.8 283.3 278.3 288.3 6,117 282.95 -1.72%
2003-02-12 0 2.900 2.850 2.900 2.825 2.900 538,000 1,539,000 2.8606 288.3 283.3 288.3 280.8 288.3 5,413 284.34 1.75%
2003-02-11 0 2.850 2.850 2.875 2.825 2.900 632,000 1,804,950 2.8559 283.3 283.3 285.8 280.8 288.3 6,358 283.87 -0.87%
2003-02-10 0 2.875 2.850 2.875 2.825 2.875 742,000 2,107,750 2.8406 285.8 283.3 285.8 280.8 285.8 7,465 282.35 0.88%
2003-02-07 0 2.850 2.825 2.850 2.825 2.875 426,000 1,216,300 2.8552 283.3 280.8 283.3 280.8 285.8 4,286 283.80 0.00%
2003-02-06 0 2.850 2.825 2.850 2.825 2.900 400,000 1,140,500 2.8513 283.3 280.8 283.3 280.8 288.3 4,024 283.41 -0.87%
2003-02-05 0 2.875 2.850 2.875 2.825 2.900 452,000 1,291,850 2.8581 285.8 283.3 285.8 280.8 288.3 4,547 284.09 0.88%
2003-02-04 0 2.850 2.825 2.900 2.800 2.875 482,000 1,365,600 2.8332 283.3 280.8 288.3 278.3 285.8 4,849 281.61 0.00%
2003-01-30 0 2.850 2.825 2.850 2.800 2.875 1,944,000 5,527,800 2.8435 283.3 280.8 283.3 278.3 285.8 19,558 282.64 0.88%
2003-01-29 0 2.825 2.800 2.850 2.775 2.850 492,000 1,387,250 2.8196 280.8 278.3 283.3 275.8 283.3 4,950 280.26 -0.88%
2003-01-28 0 2.850 2.825 2.850 2.775 2.850 400,000 1,118,300 2.7958 283.3 280.8 283.3 275.8 283.3 4,024 277.89 0.88%
2003-01-27 0 2.825 2.800 2.825 2.775 2.850 494,000 1,385,900 2.8055 280.8 278.3 280.8 275.8 283.3 4,970 278.86 0.00%
2003-01-24 0 2.825 2.800 2.875 2.800 2.875 456,000 1,297,450 2.8453 280.8 278.3 285.8 278.3 285.8 4,588 282.82 -0.88%
2003-01-23 0 2.850 2.825 2.875 2.800 2.875 728,000 2,068,750 2.8417 283.3 280.8 285.8 278.3 285.8 7,324 282.46 0.00%
2003-01-22 0 2.850 2.800 2.850 2.825 2.875 786,000 2,229,700 2.8368 283.3 278.3 283.3 280.8 285.8 7,908 281.97 0.00%
2003-01-21 0 2.850 2.825 2.850 2.800 2.900 824,000 2,329,850 2.8275 283.3 280.8 283.3 278.3 288.3 8,290 281.05 0.00%
2003-01-20 0 2.850 2.825 2.850 2.800 2.875 440,000 1,244,650 2.8288 283.3 280.8 283.3 278.3 285.8 4,427 281.17 -0.87%
2003-01-17 0 2.875 2.825 2.875 2.825 2.900 534,000 1,522,850 2.8518 285.8 280.8 285.8 280.8 288.3 5,372 283.46 0.88%
2003-01-16 0 2.850 2.825 2.850 2.800 2.900 642,000 1,826,250 2.8446 283.3 280.8 283.3 278.3 288.3 6,459 282.75 -0.87%
2003-01-15 0 2.875 2.850 2.875 2.825 2.900 1,030,000 2,947,700 2.8618 285.8 283.3 285.8 280.8 288.3 10,362 284.46 0.00%
2003-01-14 0 2.875 2.850 2.875 2.850 2.925 712,000 2,046,700 2.8746 285.8 283.3 285.8 283.3 290.7 7,163 285.73 -0.86%
2003-01-13 0 2.900 2.850 2.900 2.875 2.950 858,000 2,481,050 2.8917 288.3 283.3 288.3 285.8 293.2 8,632 287.43 0.00%
2003-01-10 0 2.900 2.900 2.925 2.875 2.975 1,488,000 4,331,500 2.9110 288.3 288.3 290.7 285.8 295.7 14,970 289.34 -0.85%
2003-01-09 0 2.925 2.875 2.925 2.900 3.000 2,010,000 5,938,850 2.9547 290.7 285.8 290.7 288.3 298.2 20,222 293.69 -0.85%
2003-01-08 0 2.950 2.975 3.000 2.925 3.075 1,940,000 5,837,400 3.0090 293.2 295.7 298.2 290.7 305.6 19,517 299.09 -2.48%
2003-01-07 0 3.025 3.000 3.025 3.000 3.075 992,000 3,005,150 3.0294 300.7 298.2 300.7 298.2 305.6 9,980 301.11 -1.63%
2003-01-06 0 3.075 3.025 3.075 3.025 3.100 920,000 2,818,400 3.0635 305.6 300.7 305.6 300.7 308.1 9,256 304.50 1.65%
2003-01-03 0 3.025 3.025 3.050 3.025 3.100 940,000 2,876,000 3.0596 300.7 300.7 303.2 300.7 308.1 9,457 304.12 -0.82%
2003-01-02 0 3.050 3.025 3.050 3.025 3.100 826,000 2,525,350 3.0573 303.2 300.7 303.2 300.7 308.1 8,310 303.89 0.83%
2002-12-31 0 3.025 3.025 3.050 3.000 3.050 1,052,000 3,175,550 3.0186 300.7 300.7 303.2 298.2 303.2 10,584 300.04 -0.82%
2002-12-30 0 3.050 3.025 3.075 3.025 3.100 730,000 2,224,950 3.0479 303.2 300.7 305.6 300.7 308.1 7,344 302.95 0.83%
2002-12-27 0 3.025 3.000 3.050 3.025 3.075 1,532,000 4,669,550 3.0480 300.7 298.2 303.2 300.7 305.6 15,413 302.97 0.00%
2002-12-24 0 3.025 3.000 3.025 3.000 3.050 1,280,000 3,871,250 3.0244 300.7 298.2 300.7 298.2 303.2 12,878 300.62 0.00%
2002-12-23 0 3.025 3.000 3.025 3.000 3.100 1,812,000 5,517,250 3.0448 300.7 298.2 300.7 298.2 308.1 18,230 302.65 -1.63%
2002-12-20 0 3.075 3.050 3.075 3.075 3.125 1,744,000 5,403,900 3.0986 305.6 303.2 305.6 305.6 310.6 17,546 307.99 -1.60%
2002-12-19 0 3.125 3.100 3.125 3.100 3.125 1,170,000 3,644,450 3.1149 310.6 308.1 310.6 308.1 310.6 11,771 309.62 1.63%
2002-12-18 0 3.075 3.075 3.100 3.075 3.150 1,552,000 4,845,750 3.1223 305.6 305.6 308.1 305.6 313.1 15,614 310.35 -0.81%
2002-12-17 0 3.100 3.075 3.100 3.050 3.125 1,210,000 3,725,050 3.0786 308.1 305.6 308.1 303.2 310.6 12,173 306.00 0.00%
2002-12-16 0 3.100 3.100 3.125 3.100 3.150 1,090,000 3,403,550 3.1225 308.1 308.1 310.6 308.1 313.1 10,966 310.37 -0.80%
2002-12-13 0 3.125 3.100 3.150 3.125 3.150 720,000 2,254,750 3.1316 310.6 308.1 313.1 310.6 313.1 7,244 311.27 0.00%
2002-12-12 0 3.125 3.100 3.150 3.100 3.150 1,070,000 3,356,500 3.1369 310.6 308.1 313.1 308.1 313.1 10,765 311.80 -0.79%
2002-12-11 0 3.150 3.125 3.175 3.125 3.175 1,430,000 4,511,250 3.1547 313.1 310.6 315.6 310.6 315.6 14,387 313.57 0.80%
2002-12-10 0 3.125 3.125 3.175 3.100 3.200 2,664,000 8,340,050 3.1306 310.6 310.6 315.6 308.1 318.1 26,801 311.18 -0.79%
2002-12-09 0 3.150 3.125 3.150 3.125 3.200 1,120,000 3,539,500 3.1603 313.1 310.6 313.1 310.6 318.1 11,268 314.12 0.00%
2002-12-06 0 3.150 3.125 3.150 3.125 3.175 1,934,000 6,097,400 3.1527 313.1 310.6 313.1 310.6 315.6 19,457 313.38 0.80%
2002-12-05 0 3.125 3.100 3.125 3.075 3.175 1,908,000 5,943,350 3.1150 310.6 308.1 310.6 305.6 315.6 19,196 309.62 0.00%
2002-12-04 0 3.125 3.125 3.150 3.100 3.175 1,748,000 5,472,600 3.1308 310.6 310.6 313.1 308.1 315.6 17,586 311.19 -0.79%
2002-12-03 0 3.150 3.125 3.175 3.125 3.175 1,608,000 5,054,400 3.1433 313.1 310.6 315.6 310.6 315.6 16,177 312.44 0.00%
2002-12-02 0 3.150 3.125 3.175 3.125 3.175 1,810,000 5,688,550 3.1428 313.1 310.6 315.6 310.6 315.6 18,210 312.39 1.61%
2002-11-29 0 3.100 3.100 3.150 3.075 3.175 2,070,000 6,450,500 3.1162 308.1 308.1 313.1 305.6 315.6 20,825 309.74 -0.80%
2002-11-28 0 3.125 3.100 3.125 3.075 3.150 1,854,000 5,758,750 3.1061 310.6 308.1 310.6 305.6 313.1 18,652 308.74 0.81%
2002-11-27 0 3.100 3.075 3.100 3.075 3.125 1,716,000 5,306,900 3.0926 308.1 305.6 308.1 305.6 310.6 17,264 307.40 0.81%
2002-11-26 0 3.075 3.050 3.100 3.050 3.100 1,720,000 5,308,000 3.0860 305.6 303.2 308.1 303.2 308.1 17,304 306.75 0.00%
2002-11-25 0 3.075 3.050 3.100 3.025 3.100 1,208,000 3,693,650 3.0577 305.6 303.2 308.1 300.7 308.1 12,153 303.92 0.00%
2002-11-22 0 3.075 3.050 3.075 3.025 3.100 1,410,000 4,309,800 3.0566 305.6 303.2 305.6 300.7 308.1 14,185 303.82 0.82%
2002-11-21 0 3.050 3.025 3.050 3.025 3.075 2,254,000 6,872,700 3.0491 303.2 300.7 303.2 300.7 305.6 22,677 303.08 1.67%
2002-11-20 0 3.000 3.025 3.075 3.000 3.075 2,912,000 8,881,600 3.0500 298.2 300.7 305.6 298.2 305.6 29,296 303.16 -1.64%
2002-11-19 0 3.050 3.025 3.050 3.025 3.100 1,474,000 4,481,300 3.0402 303.2 300.7 303.2 300.7 308.1 14,829 302.19 0.00%
2002-11-18 0 3.050 3.025 3.050 3.000 3.100 1,530,000 4,664,400 3.0486 303.2 300.7 303.2 298.2 308.1 15,393 303.03 0.00%
2002-11-15 0 3.050 3.025 3.050 2.950 3.050 1,240,000 3,721,350 3.0011 303.2 300.7 303.2 293.2 303.2 12,475 298.30 1.67%
2002-11-14 0 3.000 2.975 3.000 2.975 3.000 1,564,000 4,671,200 2.9867 298.2 295.7 298.2 295.7 298.2 15,735 296.87 0.84%
2002-11-13 0 2.975 2.950 2.975 2.925 2.975 2,076,000 6,102,650 2.9396 295.7 293.2 295.7 290.7 295.7 20,886 292.19 0.85%
2002-11-12 0 2.950 2.925 2.950 2.900 2.975 2,320,000 6,810,800 2.9357 293.2 290.7 293.2 288.3 295.7 23,341 291.80 1.72%
2002-11-11 0 2.900 2.900 2.925 2.900 2.975 2,758,000 8,033,900 2.9129 288.3 288.3 290.7 288.3 295.7 27,747 289.54 0.00%
2002-11-08 0 2.900 2.900 2.925 2.875 2.950 1,822,000 5,286,300 2.9014 288.3 288.3 290.7 285.8 293.2 18,330 288.39 0.00%
2002-11-07 0 2.900 2.875 2.900 2.850 2.900 2,650,000 7,603,700 2.8693 288.3 285.8 288.3 283.3 288.3 26,660 285.20 0.87%
2002-11-06 0 2.875 2.850 2.875 2.800 2.900 3,920,000 11,150,450 2.8445 285.8 283.3 285.8 278.3 288.3 39,437 282.74 0.00%
2002-11-05 0 2.875 2.850 2.900 2.825 2.900 3,900,000 11,105,400 2.8475 285.8 283.3 288.3 280.8 288.3 39,236 283.04 0.00%
2002-11-04 0 2.875 2.850 2.900 2.750 2.875 4,926,000 13,698,350 2.7808 285.8 283.3 288.3 273.3 285.8 49,558 276.41 3.60%
2002-11-01 0 2.775 2.750 2.800 2.750 2.800 4,228,000 11,712,400 2.7702 275.8 273.3 278.3 273.3 278.3 42,536 275.35 0.00%
2002-10-31 0 2.775 2.750 2.775 2.725 2.800 3,872,000 10,723,800 2.7696 275.8 273.3 275.8 270.9 278.3 38,955 275.29 0.00%
2002-10-30 0 2.775 2.750 2.800 2.750 2.800 4,832,000 13,363,200 2.7656 275.8 273.3 278.3 273.3 278.3 48,613 274.89 0.91%
2002-10-29 0 2.750 2.750 2.775 2.750 2.800 4,742,000 13,135,450 2.7700 273.3 273.3 275.8 273.3 278.3 47,707 275.33 0.00%
2002-10-28 0 2.750 2.750 2.775 2.725 2.800 5,292,000 14,682,400 2.7745 273.3 273.3 275.8 270.9 278.3 53,241 275.77 -1.79%
2002-10-25 0 2.800 2.775 2.800 2.750 2.800 4,192,000 11,623,100 2.7727 278.3 275.8 278.3 273.3 278.3 42,174 275.60 0.00%
2002-10-24 0 2.800 2.775 2.800 2.750 2.825 3,846,000 10,717,750 2.7867 278.3 275.8 278.3 273.3 280.8 38,693 277.00 -0.88%
2002-10-23 0 2.825 2.800 2.825 2.725 2.825 6,298,000 17,596,550 2.7940 280.8 278.3 280.8 270.9 280.8 63,361 277.72 0.00%
2002-10-22 0 2.825 2.800 2.825 2.750 2.825 4,704,000 13,159,050 2.7974 280.8 278.3 280.8 273.3 280.8 47,325 278.06 0.00%
2002-10-21 0 2.825 2.800 2.825 2.775 2.850 5,178,000 14,541,200 2.8083 280.8 278.3 280.8 275.8 283.3 52,094 279.14 -0.88%
2002-10-18 0 2.850 2.825 2.850 2.775 2.850 4,680,000 13,147,000 2.8092 283.3 280.8 283.3 275.8 283.3 47,083 279.23 0.00%
2002-10-17 0 2.850 2.825 2.850 2.750 2.850 6,656,000 18,624,850 2.7982 283.3 280.8 283.3 273.3 283.3 66,963 278.14 0.88%
2002-10-16 0 2.825 2.800 2.825 2.750 2.850 3,980,000 11,169,350 2.8064 280.8 278.3 280.8 273.3 283.3 40,041 278.95 0.00%
2002-10-15 0 2.825 2.825 2.850 2.750 2.850 6,422,000 17,929,800 2.7919 280.8 280.8 283.3 273.3 283.3 64,609 277.51 0.89%
2002-10-11 0 2.800 2.775 2.800 2.750 2.800 3,644,000 10,115,950 2.7761 278.3 275.8 278.3 273.3 278.3 36,661 275.93 0.00%
2002-10-10 0 2.800 2.775 2.800 2.750 2.825 4,178,000 11,636,900 2.7853 278.3 275.8 278.3 273.3 280.8 42,033 276.85 0.00%
2002-10-09 0 2.800 2.775 2.800 2.750 2.825 3,592,000 10,014,550 2.7880 278.3 275.8 278.3 273.3 280.8 36,138 277.12 0.90%
2002-10-08 0 2.775 2.775 2.800 2.775 2.825 2,612,000 7,300,050 2.7948 275.8 275.8 278.3 275.8 280.8 26,278 277.80 -1.77%
2002-10-07 0 2.825 2.775 2.800 2.750 2.825 4,020,000 11,205,250 2.7874 280.8 275.8 278.3 273.3 280.8 40,443 277.06 0.00%
2002-10-04 0 2.825 2.800 2.825 2.750 2.850 5,818,000 16,205,650 2.7854 280.8 278.3 280.8 273.3 283.3 58,532 276.87 0.89%
2002-10-03 0 2.800 2.775 2.800 2.750 2.825 2,908,000 8,097,200 2.7845 278.3 275.8 278.3 273.3 280.8 29,256 276.77 0.00%
2002-10-02 0 2.800 2.775 2.800 2.750 2.825 2,604,000 7,261,850 2.7887 278.3 275.8 278.3 273.3 280.8 26,198 277.19 0.90%
2002-09-30 0 2.775 2.775 2.800 2.775 2.825 1,190,000 3,328,500 2.7971 275.8 275.8 278.3 275.8 280.8 11,972 278.02 -1.77%
2002-09-27 0 2.825 2.800 2.825 2.750 2.850 2,754,000 7,711,800 2.8002 280.8 278.3 280.8 273.3 283.3 27,707 278.34 0.00%
2002-09-26 0 2.825 2.800 2.850 2.775 2.875 4,646,000 13,005,750 2.7993 280.8 278.3 283.3 275.8 285.8 46,741 278.25 0.00%
2002-09-25 0 2.825 2.800 2.825 2.750 2.850 2,410,000 6,714,200 2.7860 280.8 278.3 280.8 273.3 283.3 24,246 276.92 0.00%
2002-09-24 0 2.825 2.800 2.825 2.750 2.875 2,276,000 6,375,200 2.8011 280.8 278.3 280.8 273.3 285.8 22,898 278.42 0.00%
2002-09-23 0 2.825 2.800 2.825 2.775 2.875 1,406,000 3,987,400 2.8360 280.8 278.3 280.8 275.8 285.8 14,145 281.89 0.00%
2002-09-20 0 2.825 2.800 2.850 2.800 2.875 1,432,000 4,065,650 2.8391 280.8 278.3 283.3 278.3 285.8 14,407 282.20 0.00%
2002-09-19 0 2.825 2.800 2.825 2.775 2.875 1,172,000 3,320,150 2.8329 280.8 278.3 280.8 275.8 285.8 11,791 281.58 0.00%
2002-09-18 0 2.825 2.800 2.850 2.800 2.850 790,000 2,240,750 2.8364 280.8 278.3 283.3 278.3 283.3 7,948 281.93 -0.88%
2002-09-17 0 2.850 2.825 2.850 2.825 2.875 1,064,000 3,042,150 2.8592 283.3 280.8 283.3 280.8 285.8 10,704 284.20 0.88%
2002-09-16 0 2.825 2.800 2.850 2.775 2.875 800,000 2,258,400 2.8230 280.8 278.3 283.3 275.8 285.8 8,048 280.60 -0.88%
2002-09-13 0 2.850 2.825 2.850 2.775 2.900 1,402,000 3,988,700 2.8450 283.3 280.8 283.3 275.8 288.3 14,105 282.79 -0.87%
2002-09-12 0 2.875 2.850 2.875 2.825 2.900 1,822,000 5,220,250 2.8651 285.8 283.3 285.8 280.8 288.3 18,330 284.79 0.00%
2002-09-11 0 2.875 2.850 2.875 2.825 2.875 1,050,000 3,001,000 2.8581 285.8 283.3 285.8 280.8 285.8 10,564 284.09 0.88%
2002-09-10 0 2.850 2.825 2.850 2.775 2.850 1,452,000 4,086,650 2.8145 283.3 280.8 283.3 275.8 283.3 14,608 279.76 1.79%
2002-09-09 0 2.800 2.775 2.825 2.750 2.850 2,092,000 5,844,500 2.7937 278.3 275.8 280.8 273.3 283.3 21,047 277.69 0.90%
2002-09-06 0 2.775 2.750 2.800 2.750 2.825 1,326,000 3,689,450 2.7824 275.8 273.3 278.3 273.3 280.8 13,340 276.56 0.00%
2002-09-05 0 2.775 2.750 2.825 2.750 2.850 2,026,000 5,671,550 2.7994 275.8 273.3 280.8 273.3 283.3 20,383 278.25 0.91%
2002-09-04 0 2.750 2.750 2.775 2.725 2.800 1,748,000 4,828,550 2.7623 273.3 273.3 275.8 270.9 278.3 17,586 274.57 0.00%
2002-09-03 0 2.750 2.725 2.750 2.675 2.800 2,624,000 7,181,600 2.7369 273.3 270.9 273.3 265.9 278.3 26,399 272.04 0.00%
2002-09-02 0 2.750 2.725 2.775 2.725 2.800 1,706,000 4,720,500 2.7670 273.3 270.9 275.8 270.9 278.3 17,163 275.03 0.00%
2002-08-30 0 2.750 2.725 2.750 2.700 2.775 1,582,000 4,332,250 2.7385 273.3 270.9 273.3 268.4 275.8 15,916 272.20 -0.90%
2002-08-29 0 2.775 2.775 2.800 2.725 2.800 1,742,000 4,801,550 2.7563 275.8 275.8 278.3 270.9 278.3 17,526 273.97 0.00%
2002-08-28 0 2.775 2.750 2.775 2.725 2.775 2,212,000 6,068,600 2.7435 275.8 273.3 275.8 270.9 275.8 22,254 272.70 0.91%
2002-08-27 0 2.750 2.725 2.750 2.700 2.800 1,960,000 5,381,400 2.7456 273.3 270.9 273.3 268.4 278.3 19,719 272.91 0.00%
2002-08-26 0 2.750 2.750 2.775 2.725 2.775 1,786,000 4,896,350 2.7415 273.3 273.3 275.8 270.9 275.8 17,968 272.50 -0.90%
2002-08-23 0 2.775 2.750 2.775 2.725 2.800 810,000 2,230,500 2.7537 275.8 273.3 275.8 270.9 278.3 8,149 273.71 0.00%
2002-08-22 0 2.775 2.750 2.775 2.725 2.800 1,478,000 4,084,250 2.7634 275.8 273.3 275.8 270.9 278.3 14,870 274.67 0.00%
2002-08-21 0 2.775 2.750 2.775 2.700 2.800 1,824,000 5,006,150 2.7446 275.8 273.3 275.8 268.4 278.3 18,350 272.81 0.00%
2002-08-20 0 2.775 2.750 2.775 2.725 2.800 780,000 2,151,750 2.7587 275.8 273.3 275.8 270.9 278.3 7,847 274.20 0.00%
2002-08-19 0 2.775 2.750 2.775 2.750 2.825 1,312,000 3,617,200 2.7570 275.8 273.3 275.8 273.3 280.8 13,199 274.04 0.00%
2002-08-16 0 2.775 2.750 2.775 2.675 2.800 2,584,000 7,059,650 2.7321 275.8 273.3 275.8 265.9 278.3 25,997 271.56 0.91%
2002-08-15 0 2.750 2.750 2.775 2.675 2.800 2,280,000 6,209,300 2.7234 273.3 273.3 275.8 265.9 278.3 22,938 270.70 0.92%
2002-08-14 0 2.725 2.700 2.725 2.675 2.775 1,114,000 3,034,200 2.7237 270.9 268.4 270.9 265.9 275.8 11,207 270.73 0.00%
2002-08-13 0 2.725 2.725 2.775 2.725 2.850 2,282,000 6,306,900 2.7638 270.9 270.9 275.8 270.9 283.3 22,958 274.71 -1.80%
2002-08-12 0 2.775 2.750 2.775 2.725 2.800 1,232,000 3,401,550 2.7610 275.8 273.3 275.8 270.9 278.3 12,395 274.44 -0.89%
2002-08-09 0 2.800 2.775 2.800 2.750 2.825 904,000 2,521,450 2.7892 278.3 275.8 278.3 273.3 280.8 9,095 277.24 1.82%
2002-08-08 0 2.750 2.750 2.775 2.700 2.775 972,000 2,657,700 2.7343 273.3 273.3 275.8 268.4 275.8 9,779 271.78 0.00%
2002-08-07 0 2.750 2.750 2.775 2.700 2.775 2,554,000 7,007,500 2.7437 273.3 273.3 275.8 268.4 275.8 25,695 272.72 3.77%
2002-08-06 0 2.650 2.625 2.650 2.575 2.750 1,652,000 4,347,000 2.6314 263.4 260.9 263.4 255.9 273.3 16,620 261.55 -3.64%
2002-08-05 0 2.750 2.725 2.775 2.700 2.800 1,902,000 5,234,150 2.7519 273.3 270.9 275.8 268.4 278.3 19,135 273.54 -1.79%
2002-08-02 0 2.800 2.775 2.800 2.700 2.800 1,862,000 5,144,550 2.7629 278.3 275.8 278.3 268.4 278.3 18,733 274.63 2.75%
2002-08-01 0 2.725 2.725 2.775 2.675 2.800 2,530,000 6,879,650 2.7192 270.9 270.9 275.8 265.9 278.3 25,453 270.29 -1.80%
2002-07-31 0 2.775 2.750 2.775 2.550 2.775 1,082,000 2,874,250 2.6564 275.8 273.3 275.8 253.5 275.8 10,886 264.04 8.82%
2002-07-30 0 2.550 2.500 2.550 2.450 2.550 928,000 2,335,000 2.5162 253.5 248.5 253.5 243.5 253.5 9,336 250.10 4.08%
2002-07-29 0 2.450 2.475 2.500 2.425 2.525 1,212,000 2,979,300 2.4582 243.5 246.0 248.5 241.0 251.0 12,193 244.34 0.00%
2002-07-26 0 2.450 2.425 2.450 2.425 2.475 1,240,000 3,026,000 2.4403 243.5 241.0 243.5 241.0 246.0 12,475 242.56 0.00%
2002-07-25 0 2.450 2.425 2.475 2.450 2.525 476,000 1,177,200 2.4731 243.5 241.0 246.0 243.5 251.0 4,789 245.82 0.00%
2002-07-24 0 2.450 2.425 2.450 2.375 2.500 1,502,000 3,613,100 2.4055 243.5 241.0 243.5 236.1 248.5 15,111 239.10 -1.01%
2002-07-23 0 2.475 2.450 2.475 2.375 2.475 1,140,000 2,755,350 2.4170 246.0 243.5 246.0 236.1 246.0 11,469 240.24 2.06%
2002-07-22 0 2.425 2.400 2.425 2.400 2.450 466,000 1,132,250 2.4297 241.0 238.6 241.0 238.6 243.5 4,688 241.51 -1.02%
2002-07-19 0 2.450 2.425 2.450 2.400 2.475 782,000 1,905,550 2.4368 243.5 241.0 243.5 238.6 246.0 7,867 242.21 0.00%
2002-07-18 0 2.450 2.425 2.475 2.400 2.475 2,008,000 4,872,550 2.4266 243.5 241.0 246.0 238.6 246.0 20,202 241.20 2.08%
2002-07-17 0 2.400 2.375 2.425 2.375 2.450 622,000 1,498,950 2.4099 238.6 236.1 241.0 236.1 243.5 6,258 239.54 0.00%
2002-07-16 0 2.400 2.375 2.425 2.375 2.450 3,562,000 8,550,150 2.4004 238.6 236.1 241.0 236.1 243.5 35,836 238.59 0.00%
2002-07-15 0 2.400 2.400 2.425 2.375 2.425 966,000 2,320,750 2.4024 238.6 238.6 241.0 236.1 241.0 9,719 238.80 0.00%
2002-07-12 0 2.400 2.375 2.425 2.350 2.425 1,094,000 2,615,150 2.3904 238.6 236.1 241.0 233.6 241.0 11,006 237.61 1.05%
2002-07-11 0 2.375 2.350 2.375 2.350 2.375 450,000 1,060,850 2.3574 236.1 233.6 236.1 233.6 236.1 4,527 234.33 0.00%
2002-07-10 0 2.375 2.350 2.400 2.325 2.400 1,532,000 3,614,150 2.3591 236.1 233.6 238.6 231.1 238.6 15,413 234.49 1.06%
2002-07-09 0 2.350 2.350 2.375 2.350 2.425 2,330,000 5,546,450 2.3805 233.6 233.6 236.1 233.6 241.0 23,441 236.61 -1.05%
2002-07-08 0 2.375 2.350 2.375 2.350 2.400 1,002,000 2,370,200 2.3655 236.1 233.6 236.1 233.6 238.6 10,081 235.12 1.06%
2002-07-05 0 2.350 2.325 2.350 2.325 2.375 460,000 1,075,750 2.3386 233.6 231.1 233.6 231.1 236.1 4,628 232.45 0.00%
2002-07-04 0 2.350 2.300 2.325 2.225 2.350 502,000 1,145,950 2.2828 233.6 228.6 231.1 221.2 233.6 5,050 226.90 2.17%
2002-07-03 0 2.300 2.250 2.275 2.200 2.325 1,660,000 3,733,750 2.2492 228.6 223.6 226.1 218.7 231.1 16,701 223.57 1.10%
2002-07-02 0 2.275 2.225 2.275 2.250 2.300 650,000 1,468,700 2.2595 226.1 221.2 226.1 223.6 228.6 6,539 224.59 0.00%
2002-06-28 0 2.275 2.250 2.275 2.200 2.300 2,066,000 4,588,600 2.2210 226.1 223.6 226.1 218.7 228.6 20,785 220.76 2.25%
2002-06-27 0 2.225 2.200 2.225 2.200 2.225 738,000 1,626,900 2.2045 221.2 218.7 221.2 218.7 221.2 7,425 219.12 2.30%
2002-06-26 0 2.175 2.175 2.225 2.175 2.250 1,692,000 3,741,350 2.2112 216.2 216.2 221.2 216.2 223.6 17,022 219.79 -1.14%
2002-06-25 0 2.200 2.200 2.225 2.200 2.225 944,000 2,081,050 2.2045 218.7 218.7 221.2 218.7 221.2 9,497 219.12 0.00%
2002-06-24 0 2.200 2.175 2.200 2.175 2.250 980,000 2,169,750 2.2140 218.7 216.2 218.7 216.2 223.6 9,859 220.07 0.00%
2002-06-21 0 2.200 2.175 2.225 2.150 2.200 1,422,000 3,106,200 2.1844 218.7 216.2 221.2 213.7 218.7 14,306 217.12 3.53%
2002-06-20 0 2.125 2.100 2.175 2.125 2.175 948,000 2,041,600 2.1536 211.2 208.7 216.2 211.2 216.2 9,537 214.06 -2.30%
2002-06-19 0 2.175 2.150 2.175 2.150 2.250 930,000 2,040,450 2.1940 216.2 213.7 216.2 213.7 223.6 9,356 218.08 -3.33%
2002-06-18 0 2.250 2.200 2.250 2.200 2.250 360,000 798,500 2.2181 223.6 218.7 223.6 218.7 223.6 3,622 220.47 1.12%
2002-06-17 0 2.225 2.200 2.225 2.200 2.250 744,000 1,647,450 2.2143 221.2 218.7 221.2 218.7 223.6 7,485 220.10 0.00%
2002-06-14 0 2.225 2.200 2.250 2.200 2.275 914,000 2,030,900 2.2220 221.2 218.7 223.6 218.7 226.1 9,195 220.86 0.00%
2002-06-13 0 2.225 2.225 2.250 2.200 2.250 1,190,000 2,646,400 2.2239 221.2 221.2 223.6 218.7 223.6 11,972 221.05 2.30%
2002-06-12 0 2.175 2.150 2.200 2.150 2.200 860,000 1,867,800 2.1719 216.2 213.7 218.7 213.7 218.7 8,652 215.88 1.16%
2002-06-11 0 2.150 2.150 2.200 2.150 2.275 502,000 1,106,400 2.2040 213.7 213.7 218.7 213.7 226.1 5,050 219.07 -4.44%
2002-06-10 0 2.250 2.250 2.275 2.225 2.300 556,000 1,258,850 2.2641 223.6 223.6 226.1 221.2 228.6 5,594 225.05 1.12%
2002-06-07 0 2.225 2.200 2.250 2.225 2.250 448,000 1,001,750 2.2360 221.2 218.7 223.6 221.2 223.6 4,507 222.26 -1.11%
2002-06-06 0 2.250 2.225 2.250 2.225 2.300 672,000 1,511,700 2.2496 223.6 221.2 223.6 221.2 228.6 6,761 223.60 0.00%
2002-06-05 0 2.250 2.250 2.275 2.250 2.300 676,000 1,548,650 2.2909 223.6 223.6 226.1 223.6 228.6 6,801 227.71 -2.17%
2002-06-04 0 2.300 2.250 2.300 2.250 2.325 770,000 1,751,500 2.2747 228.6 223.6 228.6 223.6 231.1 7,747 226.10 0.00%
2002-06-03 0 2.300 2.275 2.300 2.275 2.350 560,000 1,284,550 2.2938 228.6 226.1 228.6 226.1 233.6 5,634 228.00 -1.08%
2002-05-31 0 2.325 2.300 2.325 2.300 2.375 1,230,000 2,865,650 2.3298 231.1 228.6 231.1 228.6 236.1 12,374 231.58 -1.06%
2002-05-30 0 2.350 2.325 2.350 2.300 2.375 1,538,000 3,591,500 2.3352 233.6 231.1 233.6 228.6 236.1 15,473 232.11 3.30%
2002-05-29 0 2.275 2.275 2.300 2.250 2.300 706,000 1,604,550 2.2727 226.1 226.1 228.6 223.6 228.6 7,103 225.91 1.11%
2002-05-28 0 2.250 2.250 2.275 2.225 2.300 670,000 1,516,350 2.2632 223.6 223.6 226.1 221.2 228.6 6,741 224.96 -1.10%
2002-05-27 0 2.275 2.250 2.275 2.225 2.325 1,504,000 3,398,800 2.2598 226.1 223.6 226.1 221.2 231.1 15,131 224.62 0.00%
2002-05-24 0 2.275 2.250 2.300 2.275 2.300 722,000 1,644,450 2.2776 226.1 223.6 228.6 226.1 228.6 7,264 226.39 0.00%
2002-05-23 0 2.275 2.250 2.275 2.250 2.325 492,000 1,121,750 2.2800 226.1 223.6 226.1 223.6 231.1 4,950 226.63 0.00%
2002-05-22 0 2.275 2.250 2.275 2.250 2.275 800,000 1,804,350 2.2554 226.1 223.6 226.1 223.6 226.1 8,048 224.19 0.35%
2002-05-21 0 2.275 2.250 2.275 2.275 2.325 222,000 506,100 2.2797 225.3 222.9 225.3 225.3 230.3 2,241 225.80 -1.09%
2002-05-17 0 2.300 2.250 2.300 2.275 2.350 440,000 1,010,700 2.2970 227.8 222.9 227.8 225.3 232.8 4,442 227.52 1.10%
2002-05-16 0 2.275 2.275 2.300 2.275 2.325 468,000 1,075,200 2.2974 225.3 225.3 227.8 225.3 230.3 4,725 227.56 0.00%
2002-05-15 0 2.275 2.275 2.300 2.275 2.350 446,000 1,031,550 2.3129 225.3 225.3 227.8 225.3 232.8 4,503 229.09 -1.09%
2002-05-14 0 2.300 2.275 2.325 2.275 2.375 618,000 1,425,850 2.3072 227.8 225.3 230.3 225.3 235.2 6,239 228.52 -2.13%
2002-05-13 0 2.350 2.325 2.350 2.275 2.350 1,148,000 2,647,400 2.3061 232.8 230.3 232.8 225.3 232.8 11,590 228.42 2.17%
2002-05-10 0 2.300 2.275 2.300 2.275 2.325 1,262,000 2,903,000 2.3003 227.8 225.3 227.8 225.3 230.3 12,741 227.84 -1.08%
2002-05-09 0 2.325 2.300 2.350 2.300 2.375 656,000 1,523,550 2.3225 230.3 227.8 232.8 227.8 235.2 6,623 230.04 0.00%
2002-05-08 0 2.325 2.300 2.325 2.275 2.375 1,062,000 2,439,050 2.2967 230.3 227.8 230.3 225.3 235.2 10,722 227.48 0.00%
2002-05-07 0 2.325 2.300 2.350 2.300 2.350 1,262,000 2,925,450 2.3181 230.3 227.8 232.8 227.8 232.8 12,741 229.60 -1.06%
2002-05-06 0 2.350 2.300 2.350 2.300 2.350 1,216,000 2,836,300 2.3325 232.8 227.8 232.8 227.8 232.8 12,277 231.03 -1.05%
2002-05-03 0 2.375 2.350 2.375 2.300 2.400 2,190,000 5,094,150 2.3261 235.2 232.8 235.2 227.8 237.7 22,110 230.40 0.00%
2002-05-02 0 2.375 2.325 2.375 2.250 2.375 2,432,000 5,605,750 2.3050 235.2 230.3 235.2 222.9 235.2 24,554 228.31 2.15%
2002-04-30 0 2.325 2.300 2.325 2.275 2.325 2,292,000 5,279,400 2.3034 230.3 227.8 230.3 225.3 230.3 23,140 228.15 2.20%
2002-04-29 0 2.275 2.250 2.275 2.250 2.325 282,000 645,400 2.2887 225.3 222.9 225.3 222.9 230.3 2,847 226.69 -1.09%
2002-04-26 0 2.300 2.275 2.350 2.275 2.375 1,780,000 4,156,550 2.3351 227.8 225.3 232.8 225.3 235.2 17,971 231.29 -2.13%
2002-04-25 0 2.350 2.350 2.375 2.350 2.425 2,452,000 5,842,080 2.3826 232.8 232.8 235.2 232.8 240.2 24,756 235.99 -1.05%
2002-04-24 0 2.375 2.375 2.425 2.375 2.450 2,178,000 5,290,150 2.4289 235.2 235.2 240.2 235.2 242.7 21,989 240.58 0.00%
2002-04-23 0 2.375 2.350 2.375 2.325 2.400 1,436,000 3,385,900 2.3579 235.2 232.8 235.2 230.3 237.7 14,498 233.54 1.06%
2002-04-22 0 2.350 2.300 2.350 2.300 2.350 658,000 1,530,500 2.3260 232.8 227.8 232.8 227.8 232.8 6,643 230.39 1.08%
2002-04-19 0 2.325 2.300 2.350 2.250 2.350 5,048,000 11,569,900 2.2920 230.3 227.8 232.8 222.9 232.8 50,965 227.02 1.09%
2002-04-18 0 2.300 2.275 2.300 2.200 2.300 3,720,000 8,346,700 2.2437 227.8 225.3 227.8 217.9 227.8 37,557 222.24 2.22%
2002-04-17 0 2.250 2.250 2.275 2.225 2.275 402,000 899,750 2.2382 222.9 222.9 225.3 220.4 225.3 4,059 221.69 0.00%
2002-04-16 0 2.250 2.225 2.275 2.200 2.275 432,000 965,050 2.2339 222.9 220.4 225.3 217.9 225.3 4,362 221.27 2.27%
2002-04-15 0 2.200 2.200 2.225 2.200 2.250 548,000 1,213,200 2.2139 217.9 217.9 220.4 217.9 222.9 5,533 219.28 -1.12%
2002-04-12 0 2.225 2.225 2.250 2.225 2.300 1,594,000 3,605,900 2.2622 220.4 220.4 222.9 220.4 227.8 16,093 224.06 -2.20%
2002-04-11 0 2.275 2.250 2.300 2.225 2.300 952,000 2,154,000 2.2626 225.3 222.9 227.8 220.4 227.8 9,611 224.11 3.41%
2002-04-10 0 2.200 2.200 2.225 2.175 2.250 1,408,000 3,112,300 2.2104 217.9 217.9 220.4 215.4 222.9 14,215 218.94 -1.12%
2002-04-09 0 2.225 2.200 2.250 2.200 2.250 960,000 2,134,500 2.2234 220.4 217.9 222.9 217.9 222.9 9,692 220.23 1.14%
2002-04-08 0 2.200 2.175 2.200 2.175 2.275 1,490,000 3,298,450 2.2137 217.9 215.4 217.9 215.4 225.3 15,043 219.27 -4.35%
2002-04-04 0 2.300 2.250 2.300 2.250 2.350 2,388,000 5,443,050 2.2793 227.8 222.9 227.8 222.9 232.8 24,109 225.76 2.22%
2002-04-03 0 2.250 2.225 2.250 2.225 2.350 2,166,000 4,894,950 2.2599 222.9 220.4 222.9 220.4 232.8 21,868 223.84 1.12%
2002-04-02 0 2.225 2.225 2.275 2.150 2.600 8,556,000 20,246,850 2.3664 220.4 220.4 225.3 213.0 257.5 86,382 234.39 -5.32%
2002-03-28 0 2.350 2.325 2.350 2.075 2.400 6,436,000 14,298,200 2.2216 232.8 230.3 232.8 205.5 237.7 64,978 220.05 16.05%
2002-03-27 0 2.025 2.000 2.050 1.840 2.075 9,866,000 19,365,290 1.9628 200.6 198.1 203.0 182.2 205.5 99,608 194.42 13.13%
2002-03-26 0 1.790 1.780 1.790 1.640 1.810 10,814,000 18,682,600 1.7276 177.3 176.3 177.3 162.4 179.3 109,179 171.12 9.15%
2002-03-25 0 1.640 1.640 1.650 1.630 1.730 3,042,000 5,078,340 1.6694 162.4 162.4 163.4 161.4 171.4 30,712 165.35 0.00%
2002-03-22 0 1.640 1.640 1.650 1.570 1.830 8,400,000 13,898,900 1.6546 162.4 162.4 163.4 155.5 181.3 84,807 163.89 -5.75%
2002-03-21 0 1.740 1.720 1.730 1.400 2.775 16,350,000 30,727,740 1.8794 172.3 170.4 171.4 138.7 274.9 165,071 186.15 -37.30%
2002-03-20 0 2.775 2.700 2.775 2.725 3.050 2,292,000 6,554,700 2.8598 274.9 267.4 274.9 269.9 302.1 23,140 283.26 -8.26%
2002-03-19 0 3.025 3.000 3.050 3.000 3.175 2,104,000 6,429,950 3.0561 299.6 297.1 302.1 297.1 314.5 21,242 302.70 -3.20%
2002-03-18 0 3.125 3.150 3.175 3.100 3.250 1,484,000 4,715,800 3.1778 309.5 312.0 314.5 307.1 321.9 14,983 314.75 -1.57%
2002-03-15 0 3.175 3.175 3.200 3.150 3.275 5,196,000 16,697,050 3.2134 314.5 314.5 317.0 312.0 324.4 52,459 318.29 -0.78%
2002-03-14 0 3.200 3.200 3.250 3.200 3.300 4,428,000 14,295,150 3.2284 317.0 317.0 321.9 317.0 326.9 44,705 319.76 -1.54%
2002-03-13 0 3.250 3.250 3.275 3.250 3.300 1,996,000 6,543,400 3.2783 321.9 321.9 324.4 321.9 326.9 20,152 324.71 -0.76%
2002-03-12 0 3.275 3.250 3.275 3.250 3.325 3,190,000 10,419,700 3.2664 324.4 321.9 324.4 321.9 329.3 32,206 323.53 0.00%
2002-03-11 0 3.275 3.250 3.300 3.250 3.375 3,326,000 10,978,250 3.3007 324.4 321.9 326.9 321.9 334.3 33,580 326.93 -0.76%
2002-03-08 0 3.300 3.325 3.350 3.275 3.375 3,946,000 13,127,650 3.3268 326.9 329.3 331.8 324.4 334.3 39,839 329.52 -1.49%
2002-03-07 0 3.350 3.325 3.350 3.300 3.400 2,854,000 9,551,850 3.3468 331.8 329.3 331.8 326.9 336.8 28,814 331.50 0.00%
2002-03-06 0 3.350 3.300 3.350 3.300 3.400 2,960,000 9,894,750 3.3428 331.8 326.9 331.8 326.9 336.8 29,884 331.10 -0.74%
2002-03-05 0 3.375 3.350 3.375 3.325 3.425 2,864,000 9,622,800 3.3599 334.3 331.8 334.3 329.3 339.2 28,915 332.79 0.75%
2002-03-04 0 3.350 3.350 3.375 3.300 3.425 2,726,000 9,174,500 3.3656 331.8 331.8 334.3 326.9 339.2 27,522 333.35 1.52%
2002-03-01 0 3.300 3.275 3.300 3.275 3.325 1,488,000 4,895,200 3.2898 326.9 324.4 326.9 324.4 329.3 15,023 325.85 0.00%
2002-02-28 0 3.300 3.275 3.300 3.250 3.375 2,446,000 8,056,050 3.2936 326.9 324.4 326.9 321.9 334.3 24,695 326.22 3.12%
2002-02-27 0 3.200 3.225 3.250 3.200 3.275 1,600,000 5,193,000 3.2456 317.0 319.4 321.9 317.0 324.4 16,154 321.47 -0.78%
2002-02-26 0 3.225 3.200 3.225 3.150 3.275 3,646,000 11,597,200 3.1808 319.4 317.0 319.4 312.0 324.4 36,810 315.05 -0.77%
2002-02-25 0 3.250 3.200 3.250 3.200 3.275 2,150,000 6,951,800 3.2334 321.9 317.0 321.9 317.0 324.4 21,707 320.26 0.00%
2002-02-22 0 3.250 3.250 3.275 3.200 3.275 2,020,000 6,549,450 3.2423 321.9 321.9 324.4 317.0 324.4 20,394 321.15 1.56%
2002-02-21 0 3.200 3.175 3.200 3.175 3.250 4,354,000 13,981,000 3.2111 317.0 314.5 317.0 314.5 321.9 43,958 318.05 1.59%
2002-02-20 0 3.150 3.125 3.150 3.100 3.150 4,380,000 13,686,750 3.1248 312.0 309.5 312.0 307.1 312.0 44,221 309.51 0.00%
2002-02-19 0 3.150 3.125 3.150 3.100 3.150 3,252,000 10,184,950 3.1319 312.0 309.5 312.0 307.1 312.0 32,832 310.21 -0.79%
2002-02-18 0 3.175 3.150 3.175 3.075 3.200 2,642,000 8,338,350 3.1561 314.5 312.0 314.5 304.6 317.0 26,674 312.60 0.79%
2002-02-15 0 3.150 3.125 3.150 3.100 3.200 2,808,000 8,823,700 3.1423 312.0 309.5 312.0 307.1 317.0 28,350 311.24 1.61%
2002-02-11 0 3.100 3.075 3.100 3.000 3.100 3,464,000 10,628,500 3.0683 307.1 304.6 307.1 297.1 307.1 34,973 303.91 2.48%
2002-02-08 0 3.025 3.000 3.025 2.975 3.025 3,442,000 10,316,800 2.9973 299.6 297.1 299.6 294.7 299.6 34,751 296.88 1.68%
2002-02-07 0 2.975 2.950 3.000 2.950 3.025 3,372,000 10,058,000 2.9828 294.7 292.2 297.1 292.2 299.6 34,044 295.44 -0.83%
2002-02-06 0 3.000 2.975 3.000 2.975 3.025 3,514,000 10,574,800 3.0093 297.1 294.7 297.1 294.7 299.6 35,478 298.07 0.00%
2002-02-05 0 3.000 2.975 3.000 2.975 3.025 5,372,000 16,122,100 3.0011 297.1 294.7 297.1 294.7 299.6 54,236 297.26 0.00%
2002-02-04 0 3.000 3.000 3.025 2.950 3.050 55,082,000 163,043,950 2.9600 297.1 297.1 299.6 292.2 302.1 556,112 293.19 -6.25%
2002-02-01 1 3.200 - - - - 0 0 - 317.0 - - - - 0 - 0.00%
2002-01-31 0 3.200 3.200 3.250 3.200 3.225 368,000 1,182,100 3.2122 317.0 317.0 321.9 317.0 319.4 3,715 318.17 -0.78%
2002-01-30 0 3.225 3.200 3.225 3.200 3.250 938,000 3,009,500 3.2084 319.4 317.0 319.4 317.0 321.9 9,470 317.79 0.78%
2002-01-29 0 3.200 3.200 3.250 3.175 3.250 812,000 2,607,600 3.2113 317.0 317.0 321.9 314.5 321.9 8,198 318.08 0.00%
2002-01-28 0 3.200 3.200 3.225 3.200 3.275 844,000 2,724,800 3.2284 317.0 317.0 319.4 317.0 324.4 8,521 319.77 -0.78%
2002-01-25 0 3.225 3.200 3.225 3.200 3.275 748,000 2,413,300 3.2263 319.4 317.0 319.4 317.0 324.4 7,552 319.56 0.78%
2002-01-24 0 3.200 3.175 3.200 3.175 3.275 618,000 1,980,550 3.2048 317.0 314.5 317.0 314.5 324.4 6,239 317.43 -0.78%
2002-01-23 0 3.225 3.200 3.225 3.200 3.250 670,000 2,159,600 3.2233 319.4 317.0 319.4 317.0 321.9 6,764 319.26 -1.53%
2002-01-22 0 3.275 3.250 3.275 3.250 3.300 1,350,000 4,404,350 3.2625 324.4 321.9 324.4 321.9 326.9 13,630 323.14 0.77%
2002-01-21 0 3.250 3.250 3.275 3.200 3.275 1,280,000 4,159,600 3.2497 321.9 321.9 324.4 317.0 324.4 12,923 321.88 1.56%
2002-01-18 0 3.200 3.200 3.225 3.125 3.250 1,960,000 6,247,450 3.1875 317.0 317.0 319.4 309.5 321.9 19,788 315.71 0.79%
2002-01-17 0 3.175 3.150 3.175 3.125 3.175 1,894,000 5,942,950 3.1378 314.5 312.0 314.5 309.5 314.5 19,122 310.79 -0.78%
2002-01-16 0 3.200 3.175 3.200 3.100 3.200 1,896,000 6,009,700 3.1697 317.0 314.5 317.0 307.1 317.0 19,142 313.95 3.23%
2002-01-15 0 3.100 3.075 3.100 3.050 3.200 1,796,000 5,612,650 3.1251 307.1 304.6 307.1 302.1 317.0 18,133 309.53 -3.88%
2002-01-14 0 3.225 3.200 3.225 3.175 3.275 3,972,000 12,814,850 3.2263 319.4 317.0 319.4 314.5 324.4 40,102 319.56 0.78%
2002-01-11 0 3.200 3.175 3.200 3.150 3.200 2,410,000 7,666,200 3.1810 317.0 314.5 317.0 312.0 317.0 24,332 315.07 0.79%
2002-01-10 0 3.175 3.150 3.175 3.025 3.250 4,798,000 15,055,150 3.1378 314.5 312.0 314.5 299.6 321.9 48,441 310.79 3.25%
2002-01-09 0 3.075 3.050 3.075 2.900 3.100 2,456,000 7,378,850 3.0044 304.6 302.1 304.6 287.2 307.1 24,796 297.58 6.03%
2002-01-08 0 2.900 2.875 2.900 2.875 2.950 1,402,000 4,079,150 2.9095 287.2 284.8 287.2 284.8 292.2 14,155 288.18 -1.69%
2002-01-07 0 2.950 2.950 2.975 2.850 2.975 2,602,000 7,565,950 2.9077 292.2 292.2 294.7 282.3 294.7 26,270 288.01 2.61%
2002-01-04 0 2.875 2.825 2.875 2.850 2.900 3,940,000 11,354,350 2.8818 284.8 279.8 284.8 282.3 287.2 39,779 285.44 1.77%
2002-01-03 0 2.825 2.800 2.850 2.800 2.875 2,514,000 7,203,700 2.8654 279.8 277.3 282.3 277.3 284.8 25,382 283.82 -0.88%
2002-01-02 0 2.850 2.825 2.875 2.825 2.875 2,568,000 7,305,550 2.8448 282.3 279.8 284.8 279.8 284.8 25,927 281.78 -1.72%
2001-12-31 0 2.900 2.875 2.900 2.850 2.900 438,000 1,263,650 2.8850 287.2 284.8 287.2 282.3 287.2 4,422 285.76 0.87%
2001-12-28 0 2.875 2.850 2.875 2.850 2.900 1,034,000 2,975,350 2.8775 284.8 282.3 284.8 282.3 287.2 10,439 285.01 -0.86%
2001-12-27 0 2.900 2.875 2.900 2.850 2.900 1,666,000 4,770,800 2.8636 287.2 284.8 287.2 282.3 287.2 16,820 283.64 2.65%
2001-12-24 0 2.825 2.825 2.850 2.750 2.850 1,526,000 4,285,550 2.8084 279.8 279.8 282.3 272.4 282.3 15,407 278.16 0.89%
2001-12-21 0 2.800 2.800 2.825 2.775 2.925 3,496,000 9,903,750 2.8329 277.3 277.3 279.8 274.9 289.7 35,296 280.59 -3.45%
2001-12-20 0 2.900 2.875 2.900 2.875 2.950 1,456,000 4,237,200 2.9102 287.2 284.8 287.2 284.8 292.2 14,700 288.25 -0.85%
2001-12-19 0 2.925 2.925 2.950 2.925 3.000 1,940,000 5,717,050 2.9469 289.7 289.7 292.2 289.7 297.1 19,586 291.89 0.00%
2001-12-18 0 2.925 2.900 2.925 2.875 2.950 4,586,000 13,426,350 2.9277 289.7 287.2 289.7 284.8 292.2 46,301 289.98 3.54%
2001-12-17 0 2.825 2.825 2.850 2.800 2.875 1,640,000 4,660,050 2.8415 279.8 279.8 282.3 277.3 284.8 16,558 281.45 0.00%
2001-12-14 0 2.825 2.800 2.825 2.800 2.850 1,918,000 5,415,550 2.8235 279.8 277.3 279.8 277.3 282.3 19,364 279.67 0.89%
2001-12-13 0 2.800 2.800 2.825 2.750 2.875 4,362,000 12,269,300 2.8128 277.3 277.3 279.8 272.4 284.8 44,039 278.60 1.82%
2001-12-12 0 2.750 2.725 2.750 2.600 2.750 4,484,000 11,925,100 2.6595 272.4 269.9 272.4 257.5 272.4 45,271 263.42 3.77%
2001-12-11 0 2.650 2.625 2.675 2.525 2.675 4,684,000 12,087,350 2.5806 262.5 260.0 265.0 250.1 265.0 47,290 255.60 0.95%
2001-12-10 0 2.625 2.625 2.650 2.600 2.700 5,148,000 13,542,100 2.6306 260.0 260.0 262.5 257.5 267.4 51,975 260.55 0.00%
2001-12-07 0 2.625 2.625 2.650 2.575 2.700 7,894,000 20,850,600 2.6413 260.0 260.0 262.5 255.0 267.4 79,698 261.62 1.94%
2001-12-06 0 2.575 2.550 2.575 2.450 2.600 8,844,000 22,494,700 2.5435 255.0 252.6 255.0 242.7 257.5 89,290 251.93 7.29%
2001-12-05 0 2.400 2.375 2.400 2.225 2.400 9,154,000 20,795,750 2.2718 237.7 235.2 237.7 220.4 237.7 92,419 225.01 7.87%
2001-12-04 0 2.225 2.200 2.225 2.100 2.250 5,860,000 12,633,700 2.1559 220.4 217.9 220.4 208.0 222.9 59,163 213.54 5.95%
2001-12-03 0 2.100 2.075 2.100 2.050 2.175 6,564,000 13,754,000 2.0954 208.0 205.5 208.0 203.0 215.4 66,271 207.54 0.00%
2001-11-30 0 2.100 2.100 2.125 2.000 2.175 5,694,000 11,911,650 2.0920 208.0 208.0 210.5 198.1 215.4 57,487 207.21 5.00%
2001-11-29 0 2.000 2.000 2.025 1.950 2.050 4,572,000 9,051,990 1.9799 198.1 198.1 200.6 193.1 203.0 46,159 196.10 0.50%
2001-11-28 0 1.990 1.990 2.000 1.980 2.050 3,838,000 7,708,710 2.0085 197.1 197.1 198.1 196.1 203.0 38,749 198.94 -0.50%
2001-11-27 0 2.000 1.990 2.000 1.970 2.050 2,610,000 5,244,450 2.0094 198.1 197.1 198.1 195.1 203.0 26,351 199.02 0.00%
2001-11-26 0 2.000 2.000 2.025 1.920 2.050 5,030,000 10,046,260 1.9973 198.1 198.1 200.6 190.2 203.0 50,783 197.83 3.63%
2001-11-23 0 1.930 1.910 1.940 1.890 1.950 1,916,000 3,676,840 1.9190 191.2 189.2 192.2 187.2 193.1 19,344 190.08 -1.03%
2001-11-22 0 1.950 1.940 1.960 1.890 1.960 7,668,000 14,374,480 1.8746 193.1 192.2 194.1 187.2 194.1 77,417 185.68 3.72%
2001-11-21 0 1.880 1.870 1.890 1.810 1.890 3,074,000 5,656,580 1.8401 186.2 185.2 187.2 179.3 187.2 31,035 182.26 2.73%
2001-11-20 0 1.830 1.830 1.840 1.830 1.850 4,694,000 8,427,320 1.7953 181.3 181.3 182.2 181.3 183.2 47,391 177.83 1.10%
2001-11-19 0 1.810 1.800 1.810 1.750 1.820 3,152,000 5,608,980 1.7795 179.3 178.3 179.3 173.3 180.3 31,823 176.26 0.00%
2001-11-16 0 1.810 1.810 1.820 1.810 1.850 2,066,000 3,798,280 1.8385 179.3 179.3 180.3 179.3 183.2 20,858 182.10 -1.63%
2001-11-15 0 1.840 1.840 1.850 1.790 1.930 6,470,000 11,818,520 1.8267 182.2 182.2 183.2 177.3 191.2 65,322 180.93 -4.66%
2001-11-14 0 1.930 1.930 1.940 1.930 1.970 1,636,000 3,181,180 1.9445 191.2 191.2 192.2 191.2 195.1 16,517 192.60 0.52%
2001-11-13 0 1.920 1.900 1.910 1.910 1.940 848,000 1,631,580 1.9240 190.2 188.2 189.2 189.2 192.2 8,561 190.57 -1.03%
2001-11-12 0 1.940 1.930 1.950 1.920 1.970 2,704,000 5,239,720 1.9378 192.2 191.2 193.1 190.2 195.1 27,300 191.93 1.04%
2001-11-09 0 1.920 1.890 1.940 1.880 1.950 2,744,000 5,214,200 1.9002 190.2 187.2 192.2 186.2 193.1 27,704 188.21 2.13%
2001-11-08 0 1.880 1.880 1.890 1.830 1.910 1,434,000 2,696,500 1.8804 186.2 186.2 187.2 181.3 189.2 14,478 186.25 1.62%
2001-11-07 0 1.850 1.840 1.860 1.850 1.860 2,082,000 3,815,380 1.8326 183.2 182.2 184.2 183.2 184.2 21,020 181.51 0.00%
2001-11-06 0 1.850 1.850 1.860 1.840 1.860 1,754,000 3,235,580 1.8447 183.2 183.2 184.2 182.2 184.2 17,709 182.71 0.54%
2001-11-05 0 1.840 1.840 1.850 1.820 1.860 2,126,000 3,913,060 1.8406 182.2 182.2 183.2 180.3 184.2 21,464 182.31 1.10%
2001-11-02 0 1.820 1.810 1.830 1.800 1.830 2,996,000 5,323,120 1.7767 180.3 179.3 181.3 178.3 181.3 30,248 175.98 1.11%
2001-11-01 0 1.800 1.790 1.800 1.710 1.830 2,498,000 4,422,460 1.7704 178.3 177.3 178.3 169.4 181.3 25,220 175.36 4.65%
2001-10-31 0 1.720 1.710 1.720 1.710 1.720 2,804,000 4,821,960 1.7197 170.4 169.4 170.4 169.4 170.4 28,309 170.33 0.58%
2001-10-30 0 1.710 1.710 1.720 1.690 1.720 1,780,000 3,030,460 1.7025 169.4 169.4 170.4 167.4 170.4 17,971 168.63 -0.58%
2001-10-29 0 1.720 1.710 1.720 1.710 1.720 1,230,000 2,109,900 1.7154 170.4 169.4 170.4 169.4 170.4 12,418 169.90 0.00%
2001-10-26 0 1.720 1.710 1.720 1.700 1.720 1,296,000 2,223,940 1.7160 170.4 169.4 170.4 168.4 170.4 13,085 169.97 0.58%
2001-10-24 0 1.710 1.710 1.720 1.690 1.720 2,296,000 3,879,460 1.6897 169.4 169.4 170.4 167.4 170.4 23,181 167.36 -0.58%
2001-10-23 0 1.720 1.700 1.720 1.660 1.720 1,754,000 2,951,420 1.6827 170.4 168.4 170.4 164.4 170.4 17,709 166.67 3.61%
2001-10-22 0 1.660 1.660 1.670 1.620 1.670 3,748,000 6,208,280 1.6564 164.4 164.4 165.4 160.5 165.4 37,840 164.07 1.22%
2001-10-19 0 1.640 1.640 1.650 1.620 1.670 3,712,000 6,057,540 1.6319 162.4 162.4 163.4 160.5 165.4 37,477 161.64 0.61%
2001-10-18 0 1.630 1.620 1.630 1.600 1.630 3,156,000 5,072,420 1.6072 161.4 160.5 161.4 158.5 161.4 31,863 159.19 -0.61%
2001-10-17 0 1.640 1.640 1.650 1.610 1.650 3,562,000 5,774,160 1.6210 162.4 162.4 163.4 159.5 163.4 35,962 160.56 1.42%
2001-10-16 0 1.640 1.630 1.650 1.600 1.650 3,012,000 4,861,140 1.6139 160.2 159.2 161.1 156.3 161.1 30,842 157.61 2.50%
2001-10-15 0 1.600 1.600 1.610 1.580 1.620 3,392,000 5,397,980 1.5914 156.3 156.3 157.2 154.3 158.2 34,733 155.41 0.00%
2001-10-12 0 1.600 1.600 1.610 1.550 1.620 3,438,000 5,398,040 1.5701 156.3 156.3 157.2 151.4 158.2 35,204 153.34 2.56%
2001-10-11 0 1.560 1.550 1.570 1.530 1.560 2,666,000 4,114,700 1.5434 152.3 151.4 153.3 149.4 152.3 27,299 150.73 2.63%
2001-10-10 0 1.520 1.520 1.540 1.520 1.550 2,620,000 4,005,680 1.5289 148.4 148.4 150.4 148.4 151.4 26,828 149.31 -1.94%
2001-10-09 0 1.550 1.550 1.560 1.510 1.560 1,326,000 2,034,900 1.5346 151.4 151.4 152.3 147.5 152.3 13,578 149.87 1.97%
2001-10-08 0 1.520 1.520 1.530 1.480 1.530 1,582,000 2,394,940 1.5139 148.4 148.4 149.4 144.5 149.4 16,199 147.84 -1.30%
2001-10-05 0 1.540 1.540 1.550 1.520 1.560 2,074,000 3,181,380 1.5339 150.4 150.4 151.4 148.4 152.3 21,237 149.80 -0.65%
2001-10-04 0 1.550 1.540 1.550 1.500 1.560 2,630,000 3,996,380 1.5195 151.4 150.4 151.4 146.5 152.3 26,930 148.40 2.65%
2001-10-03 0 1.510 1.500 1.510 1.500 1.520 1,680,000 2,535,400 1.5092 147.5 146.5 147.5 146.5 148.4 17,203 147.38 0.00%
2001-09-28 0 1.510 1.510 1.530 1.480 1.530 2,340,729 3,507,679 1.4985 147.5 147.5 149.4 144.5 149.4 23,968 146.35 1.34%
2001-09-27 0 1.490 1.470 1.490 1.450 1.490 1,874,000 2,731,060 1.4573 145.5 143.6 145.5 141.6 145.5 19,189 142.32 2.76%
2001-09-26 0 1.450 1.440 1.450 1.430 1.460 2,872,000 4,140,900 1.4418 141.6 140.6 141.6 139.7 142.6 29,408 140.81 0.00%
2001-09-25 0 1.450 1.440 1.460 1.410 1.450 2,222,000 3,195,500 1.4381 141.6 140.6 142.6 137.7 141.6 22,753 140.45 1.40%
2001-09-24 0 1.430 1.380 1.430 1.350 1.440 3,010,000 4,148,780 1.3783 139.7 134.8 139.7 131.8 140.6 30,821 134.61 5.15%
2001-09-21 0 1.360 1.350 1.360 1.340 1.380 1,236,000 1,671,640 1.3525 132.8 131.8 132.8 130.9 134.8 12,656 132.08 -2.16%
2001-09-20 0 1.390 1.380 1.390 1.380 1.400 1,840,000 2,557,600 1.3900 135.7 134.8 135.7 134.8 136.7 18,841 135.75 -0.71%
2001-09-19 0 1.400 1.390 1.450 1.360 1.400 1,995,167 2,747,164 1.3769 136.7 135.7 141.6 132.8 136.7 20,430 134.47 3.70%
2001-09-18 0 1.350 1.330 1.350 1.340 1.360 970,000 1,307,700 1.3481 131.8 129.9 131.8 130.9 132.8 9,932 131.66 0.75%
2001-09-17 0 1.340 1.330 1.360 1.330 1.350 1,450,000 1,944,300 1.3409 130.9 129.9 132.8 129.9 131.8 14,848 130.95 -3.60%
2001-09-14 0 1.390 1.380 1.390 1.380 1.410 4,092,000 5,715,860 1.3968 135.7 134.8 135.7 134.8 137.7 41,901 136.41 1.46%
2001-09-13 0 1.370 1.360 1.370 1.340 1.380 2,348,000 3,207,680 1.3661 133.8 132.8 133.8 130.9 134.8 24,043 133.42 5.38%
2001-09-12 0 1.300 1.290 1.300 1.250 1.410 3,506,000 4,603,400 1.3130 127.0 126.0 127.0 122.1 137.7 35,900 128.23 -8.45%
2001-09-11 0 1.420 1.410 1.420 1.400 1.430 6,578,000 9,293,500 1.4128 138.7 137.7 138.7 136.7 139.7 67,357 137.97 -0.70%
2001-09-10 0 1.430 1.420 1.430 1.400 1.450 6,656,000 9,406,360 1.4132 139.7 138.7 139.7 136.7 141.6 68,155 138.01 0.70%
2001-09-07 0 1.420 1.400 1.410 1.400 1.430 7,968,000 11,250,360 1.4119 138.7 136.7 137.7 136.7 139.7 81,590 137.89 -0.70%
2001-09-06 0 1.430 1.420 1.430 1.410 1.440 6,190,000 8,765,980 1.4162 139.7 138.7 139.7 137.7 140.6 63,384 138.30 -2.05%
2001-09-05 0 1.460 1.450 1.460 1.410 1.460 7,002,000 9,927,020 1.4177 142.6 141.6 142.6 137.7 142.6 71,698 138.46 0.69%
2001-09-04 0 1.450 1.450 1.460 1.390 1.460 5,872,000 8,304,680 1.4143 141.6 141.6 142.6 135.7 142.6 60,127 138.12 2.11%
2001-09-03 0 1.420 1.410 1.420 1.400 1.430 5,464,000 7,690,500 1.4075 138.7 137.7 138.7 136.7 139.7 55,950 137.45 0.71%
2001-08-31 0 1.410 1.410 1.420 1.360 1.440 8,266,000 11,626,660 1.4066 137.7 137.7 138.7 132.8 140.6 84,641 137.36 4.44%
2001-08-30 0 1.350 1.350 1.360 1.300 1.360 5,376,000 7,087,000 1.3183 131.8 131.8 132.8 127.0 132.8 55,048 128.74 1.50%
2001-08-29 0 1.330 1.320 1.330 1.290 1.350 4,632,000 6,071,220 1.3107 129.9 128.9 129.9 126.0 131.8 47,430 128.00 0.76%
2001-08-28 0 1.320 1.310 1.320 1.280 1.330 5,782,000 7,507,220 1.2984 128.9 127.9 128.9 125.0 129.9 59,206 126.80 -1.49%
2001-08-27 0 1.340 1.320 1.340 1.270 1.380 5,446,000 7,146,080 1.3122 130.9 128.9 130.9 124.0 134.8 55,765 128.15 3.88%
2001-08-24 0 1.290 1.280 1.290 1.260 1.310 3,248,000 4,159,580 1.2807 126.0 125.0 126.0 123.1 127.9 33,258 125.07 0.00%
2001-08-23 0 1.290 1.280 1.290 1.260 1.300 5,060,000 6,416,620 1.2681 126.0 125.0 126.0 123.1 127.0 51,813 123.84 1.57%
2001-08-22 0 1.270 1.250 1.310 1.250 1.300 17,572,000 22,193,120 1.2630 124.0 122.1 127.9 122.1 127.0 179,932 123.34 -2.31%
2001-08-21 0 1.300 1.290 1.310 1.280 1.330 5,144,000 6,634,500 1.2898 127.0 126.0 127.9 125.0 129.9 52,673 125.96 0.00%
2001-08-20 0 1.300 1.290 1.300 1.230 1.340 6,765,146 8,662,427 1.2804 127.0 126.0 127.0 120.1 130.9 69,273 125.05 5.69%
2001-08-17 0 1.230 1.220 1.230 1.190 1.260 5,034,895 6,149,821 1.2214 120.1 119.1 120.1 116.2 123.1 51,556 119.29 3.36%
2001-08-16 0 1.190 1.180 1.190 1.150 1.220 8,088,000 9,528,020 1.1780 116.2 115.2 116.2 112.3 119.1 82,818 115.05 2.59%
2001-08-15 0 1.160 1.160 1.170 1.130 1.190 6,204,000 7,193,680 1.1595 113.3 113.3 114.3 110.4 116.2 63,527 113.24 0.87%
2001-08-14 0 1.150 1.140 1.150 1.110 1.150 2,798,000 3,148,320 1.1252 112.3 111.3 112.3 108.4 112.3 28,651 109.89 1.77%
2001-08-13 0 1.130 1.130 1.140 1.090 1.140 5,894,000 6,573,500 1.1153 110.4 110.4 111.3 106.4 111.3 60,353 108.92 -0.88%
2001-08-10 0 1.140 1.130 1.140 1.090 1.150 3,826,000 4,266,020 1.1150 111.3 110.4 111.3 106.4 112.3 39,177 108.89 0.00%
2001-08-09 0 1.140 1.130 1.140 1.100 1.150 2,082,000 2,321,280 1.1149 111.3 110.4 111.3 107.4 112.3 21,319 108.88 -1.72%
2001-08-08 0 1.160 1.150 1.160 1.120 1.160 1,014,000 1,157,560 1.1416 113.3 112.3 113.3 109.4 113.3 10,383 111.49 2.65%
2001-08-07 0 1.130 1.120 1.130 1.090 1.180 5,360,000 6,085,180 1.1353 110.4 109.4 110.4 106.4 115.2 54,885 110.87 -3.42%
2001-08-06 0 1.170 1.160 1.170 1.150 1.200 5,942,000 6,945,220 1.1688 114.3 113.3 114.3 112.3 117.2 60,844 114.15 -0.85%
2001-08-03 0 1.180 1.170 1.190 1.150 1.190 6,236,000 7,260,820 1.1643 115.2 114.3 116.2 112.3 116.2 63,855 113.71 0.85%
2001-08-02 0 1.170 1.160 1.170 1.150 1.170 4,536,000 5,241,160 1.1555 114.3 113.3 114.3 112.3 114.3 46,447 112.84 0.00%
2001-08-01 0 1.170 1.160 1.170 1.140 1.170 6,356,000 7,318,980 1.1515 114.3 113.3 114.3 111.3 114.3 65,083 112.46 2.63%
2001-07-31 0 1.140 1.150 1.160 1.140 1.160 5,520,000 6,339,640 1.1485 111.3 112.3 113.3 111.3 113.3 56,523 112.16 0.00%
2001-07-30 0 1.140 1.130 1.140 1.130 1.160 3,096,381 3,548,018 1.1459 111.3 110.4 111.3 110.4 113.3 31,706 111.90 0.00%
2001-07-27 0 1.140 1.130 1.140 1.100 1.150 2,976,000 3,341,360 1.1228 111.3 110.4 111.3 107.4 112.3 30,473 109.65 1.79%
2001-07-26 0 1.120 1.110 1.130 1.080 1.140 5,350,000 5,856,340 1.0946 109.4 108.4 110.4 105.5 111.3 54,782 106.90 2.75%
2001-07-24 0 1.090 1.080 1.090 1.070 1.100 2,768,000 3,004,100 1.0853 106.4 105.5 106.4 104.5 107.4 28,343 105.99 0.00%
2001-07-23 0 1.090 1.090 1.100 1.070 1.130 3,724,000 4,057,660 1.0896 106.4 106.4 107.4 104.5 110.4 38,133 106.41 -3.54%
2001-07-20 0 1.130 1.110 1.130 1.070 1.150 8,830,753 9,872,447 1.1180 110.4 108.4 110.4 104.5 112.3 90,424 109.18 5.61%
2001-07-19 0 1.070 1.070 1.080 1.000 1.080 2,110,000 2,182,760 1.0345 104.5 104.5 105.5 97.66 105.5 21,606 101.03 4.90%
2001-07-18 0 1.020 1.020 1.030 1.000 1.030 2,220,000 2,227,600 1.0034 99.61 99.61 100.6 97.66 100.6 22,732 97.994 2.00%
2001-07-17 0 1.000 0.960 1.000 1.000 1.040 2,136,000 2,151,760 1.0074 97.66 93.75 97.66 97.66 101.6 21,872 98.380 -3.85%
2001-07-16 0 1.040 1.010 1.040 1.010 1.050 3,386,000 3,522,240 1.0402 101.6 98.64 101.6 98.64 102.5 34,672 101.59 0.00%
2001-07-13 0 1.040 1.030 1.040 1.000 1.050 7,716,000 7,829,220 1.0147 101.6 100.6 101.6 97.66 102.5 79,009 99.092 1.96%
2001-07-12 0 1.020 1.000 1.020 0.990 1.250 48,758,000 51,314,620 1.0524 99.61 97.66 99.61 96.68 122.1 499,266 102.78

Webb-site Database - Powered By Linux Group

Back to top