Long Investment Corp: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02312  2002-10-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 0.750 0.740 0.760 0.700 0.760 1,290,000 955,700 0.7409 0.750 0.740 0.760 0.700 0.760 1,290,000 0.7409 4.17%
2026-03-23 0 0.720 0.700 0.720 0.690 0.820 1,030,000 745,500 0.7238 0.720 0.700 0.720 0.690 0.820 1,030,000 0.7238 -6.49%
2026-03-20 0 0.770 0.760 0.780 0.770 0.780 160,000 124,700 0.7794 0.770 0.760 0.780 0.770 0.780 160,000 0.7794 -1.28%
2026-03-19 0 0.780 0.770 0.780 0.780 0.820 960,000 766,800 0.7988 0.780 0.770 0.780 0.780 0.820 960,000 0.7988 -7.14%
2026-03-18 0 0.840 0.820 0.850 0.810 0.860 315,000 266,050 0.8446 0.840 0.820 0.850 0.810 0.860 315,000 0.8446 0.00%
2026-03-17 0 0.840 0.840 0.870 0.840 0.890 455,000 393,400 0.8646 0.840 0.840 0.870 0.840 0.890 455,000 0.8646 -3.45%
2026-03-16 0 0.870 0.840 0.870 0.830 0.870 220,000 184,000 0.8364 0.870 0.840 0.870 0.830 0.870 220,000 0.8364 2.35%
2026-03-13 0 0.850 0.850 0.910 0.850 0.880 360,000 307,600 0.8544 0.850 0.850 0.910 0.850 0.880 360,000 0.8544 -3.41%
2026-03-12 0 0.880 0.870 0.910 0.850 0.880 422,000 363,540 0.8615 0.880 0.870 0.910 0.850 0.880 422,000 0.8615 0.00%
2026-03-11 0 0.880 0.860 0.880 0.880 0.910 190,000 170,300 0.8963 0.880 0.860 0.880 0.880 0.910 190,000 0.8963 0.00%
2026-03-10 0 0.880 0.880 0.910 0.880 0.930 616,000 553,470 0.8985 0.880 0.880 0.910 0.880 0.930 616,000 0.8985 3.53%
2026-03-09 0 0.850 0.850 0.860 0.810 0.860 310,000 257,500 0.8306 0.850 0.850 0.860 0.810 0.860 310,000 0.8306 -2.30%
2026-03-06 0 0.870 0.860 0.890 0.800 0.890 270,050 234,841 0.8696 0.870 0.860 0.890 0.800 0.890 270,050 0.8696 2.35%
2026-03-05 0 0.850 0.850 0.870 0.820 0.880 350,000 302,000 0.8629 0.850 0.850 0.870 0.820 0.880 350,000 0.8629 3.66%
2026-03-04 0 0.820 0.820 0.830 0.810 0.830 400,000 326,100 0.8153 0.820 0.820 0.830 0.810 0.830 400,000 0.8153 -4.65%
2026-03-03 0 0.860 0.850 0.880 0.850 0.890 310,000 266,700 0.8603 0.860 0.850 0.880 0.850 0.890 310,000 0.8603 -1.15%
2026-03-02 0 0.870 0.860 0.870 0.840 0.900 490,000 421,000 0.8592 0.870 0.860 0.870 0.840 0.900 490,000 0.8592 -3.33%
2026-02-27 0 0.900 0.900 0.910 0.900 0.920 491,000 443,970 0.9042 0.900 0.900 0.910 0.900 0.920 491,000 0.9042 -1.10%
2026-02-26 0 0.910 0.910 0.940 0.900 0.910 160,000 145,300 0.9081 0.910 0.910 0.940 0.900 0.910 160,000 0.9081 0.00%
2026-02-25 0 0.910 0.910 0.950 0.910 0.960 320,650 300,498 0.9372 0.910 0.910 0.950 0.910 0.960 320,650 0.9372 -3.19%
2026-02-24 0 0.940 0.930 0.960 0.930 0.970 450,000 429,000 0.9533 0.940 0.930 0.960 0.930 0.970 450,000 0.9533 0.00%
2026-02-23 0 0.940 0.940 0.960 0.910 0.980 560,000 531,800 0.9496 0.940 0.940 0.960 0.910 0.980 560,000 0.9496 3.30%
2026-02-20 0 0.910 0.900 0.940 0.880 0.940 570,000 514,000 0.9018 0.910 0.900 0.940 0.880 0.940 570,000 0.9018 -4.21%
2026-02-16 0 0.950 0.940 0.950 0.950 0.960 50,000 47,800 0.9560 0.950 0.940 0.950 0.950 0.960 50,000 0.9560 0.00%
2026-02-13 0 0.950 0.940 0.960 0.910 0.960 506,100 473,013 0.9346 0.950 0.940 0.960 0.910 0.960 506,100 0.9346 0.00%
2026-02-12 0 0.950 0.920 0.960 0.920 0.960 620,000 579,700 0.9350 0.950 0.920 0.960 0.920 0.960 620,000 0.9350 -2.06%
2026-02-11 0 0.970 0.970 0.990 0.970 0.980 212,500 207,300 0.9755 0.970 0.970 0.990 0.970 0.980 212,500 0.9755 -1.02%
2026-02-10 0 0.980 0.970 0.980 0.980 1.030 470,000 468,300 0.9964 0.980 0.970 0.980 0.980 1.030 470,000 0.9964 -4.85%
2026-02-09 0 1.030 1.000 1.030 0.970 1.030 423,000 424,090 1.0026 1.030 1.000 1.030 0.970 1.030 423,000 1.0026 6.19%
2026-02-06 0 0.970 0.970 0.980 0.950 0.990 380,000 366,200 0.9637 0.970 0.970 0.980 0.950 0.990 380,000 0.9637 1.04%
2026-02-05 0 0.960 0.950 0.980 0.950 1.000 480,000 464,900 0.9685 0.960 0.950 0.980 0.950 1.000 480,000 0.9685 -4.00%
2026-02-04 0 1.000 1.000 1.020 1.000 1.030 605,500 613,490 1.0132 1.000 1.000 1.020 1.000 1.030 605,500 1.0132 -0.99%
2026-02-03 0 1.010 1.010 1.040 1.010 1.070 460,000 475,500 1.0337 1.010 1.010 1.040 1.010 1.070 460,000 1.0337 -2.88%
2026-02-02 0 1.040 1.030 1.070 1.030 1.120 651,500 687,530 1.0553 1.040 1.030 1.070 1.030 1.120 651,500 1.0553 0.00%
2026-01-30 0 1.040 1.040 1.050 1.030 1.100 960,000 1,001,900 1.0436 1.040 1.040 1.050 1.030 1.100 960,000 1.0436 -7.14%
2026-01-29 0 1.120 1.110 1.130 1.110 1.150 730,000 819,900 1.1232 1.120 1.110 1.130 1.110 1.150 730,000 1.1232 -2.61%
2026-01-28 0 1.150 1.130 1.150 1.140 1.200 2,770,000 3,264,300 1.1784 1.150 1.130 1.150 1.140 1.200 2,770,000 1.1784 -4.17%
2026-01-27 0 1.200 1.190 1.200 1.180 1.210 1,483,000 1,769,970 1.1935 1.200 1.190 1.200 1.180 1.210 1,483,000 1.1935 0.00%
2026-01-26 0 1.200 1.200 1.210 1.190 1.220 1,031,000 1,238,640 1.2014 1.200 1.200 1.210 1.190 1.220 1,031,000 1.2014 -1.64%
2026-01-23 0 1.220 1.200 1.220 1.190 1.230 1,878,006 2,266,267 1.2067 1.220 1.200 1.220 1.190 1.230 1,878,006 1.2067 0.83%
2026-01-22 0 1.210 1.200 1.210 1.180 1.230 1,211,000 1,446,570 1.1945 1.210 1.200 1.210 1.180 1.230 1,211,000 1.1945 0.00%
2026-01-21 0 1.210 1.200 1.210 1.100 1.230 3,630,000 4,336,000 1.1945 1.210 1.200 1.210 1.100 1.230 3,630,000 1.1945 10.00%
2026-01-20 0 1.100 1.100 1.120 1.080 1.120 800,000 884,700 1.1059 1.100 1.100 1.120 1.080 1.120 800,000 1.1059 0.00%
2026-01-19 0 1.100 1.090 1.120 1.090 1.140 800,000 887,600 1.1095 1.100 1.090 1.120 1.090 1.140 800,000 1.1095 -0.90%
2026-01-16 0 1.110 1.100 1.120 1.100 1.140 1,060,000 1,184,200 1.1172 1.110 1.100 1.120 1.100 1.140 1,060,000 1.1172 -2.63%
2026-01-15 0 1.140 1.110 1.140 1.080 1.280 6,046,500 6,989,255 1.1559 1.140 1.110 1.140 1.080 1.280 6,046,500 1.1559 0.88%
2026-01-14 0 1.130 1.130 1.140 0.840 1.130 6,757,500 6,915,590 1.0234 1.130 1.130 1.140 0.840 1.130 6,757,500 1.0234 29.89%
2026-01-13 0 0.870 0.860 0.870 0.850 0.900 1,485,000 1,290,050 0.8687 0.870 0.860 0.870 0.850 0.900 1,485,000 0.8687 -5.43%
2026-01-09 0 0.920 0.920 0.940 0.910 0.960 2,010,000 1,871,900 0.9313 0.920 0.920 0.940 0.910 0.960 2,010,000 0.9313 0.00%
2026-01-08 0 0.920 0.920 0.930 0.920 1.010 1,790,000 1,720,600 0.9612 0.920 0.920 0.930 0.920 1.010 1,790,000 0.9612 -10.68%
2026-01-07 0 1.030 1.020 1.040 1.010 1.050 680,500 696,190 1.0231 1.030 1.020 1.040 1.010 1.050 680,500 1.0231 -2.83%
2026-01-06 0 1.060 1.060 1.070 1.030 1.070 1,270,500 1,328,600 1.0457 1.060 1.060 1.070 1.030 1.070 1,270,500 1.0457 2.91%
2026-01-05 0 1.030 1.030 1.040 1.030 1.030 211,000 217,300 1.0299 1.030 1.030 1.040 1.030 1.030 211,000 1.0299 0.98%
2025-12-31 0 1.020 1.020 1.050 1.010 1.020 190,000 193,500 1.0184 1.020 1.020 1.050 1.010 1.020 190,000 1.0184 0.00%
2025-12-30 0 1.020 1.020 1.030 1.020 1.080 700,000 734,500 1.0493 1.020 1.020 1.030 1.020 1.080 700,000 1.0493 -2.86%
2025-12-29 0 1.050 1.040 1.070 1.000 1.070 1,211,287 1,244,409 1.0273 1.050 1.040 1.070 1.000 1.070 1,211,287 1.0273 1.94%
2025-12-24 0 1.030 1.010 1.040 1.010 1.060 432,923 449,193 1.0376 1.030 1.010 1.040 1.010 1.060 432,923 1.0376 -2.83%
2025-12-23 0 1.060 1.060 1.070 1.050 1.070 302,500 320,525 1.0596 1.060 1.060 1.070 1.050 1.070 302,500 1.0596 0.00%
2025-12-22 0 1.060 1.050 1.060 1.050 1.070 320,000 339,500 1.0609 1.060 1.050 1.060 1.050 1.070 320,000 1.0609 -0.93%
2025-12-19 0 1.070 1.070 1.080 1.040 1.110 740,000 799,800 1.0808 1.070 1.070 1.080 1.040 1.110 740,000 1.0808 2.88%
2025-12-18 0 1.040 1.040 1.060 1.020 1.080 640,000 675,900 1.0561 1.040 1.040 1.060 1.020 1.080 640,000 1.0561 -4.59%
2025-12-17 0 1.090 1.070 1.100 1.060 1.110 1,260,500 1,363,530 1.0817 1.090 1.070 1.100 1.060 1.110 1,260,500 1.0817 -2.68%
2025-12-16 0 1.120 1.110 1.120 1.060 1.120 1,570,012 1,707,512 1.0876 1.120 1.110 1.120 1.060 1.120 1,570,012 1.0876 0.00%
2025-12-15 0 1.120 1.120 1.140 1.110 1.180 1,060,000 1,201,200 1.1332 1.120 1.120 1.140 1.110 1.180 1,060,000 1.1332 -5.08%
2025-12-12 0 1.180 1.180 1.190 1.170 1.200 400,000 473,800 1.1845 1.180 1.180 1.190 1.170 1.200 400,000 1.1845 1.72%
2025-12-11 0 1.160 1.160 1.170 1.150 1.200 818,524 959,387 1.1721 1.160 1.160 1.170 1.150 1.200 818,524 1.1721 -2.52%
2025-12-10 0 1.190 1.190 1.210 1.170 1.210 310,000 369,800 1.1929 1.190 1.190 1.210 1.170 1.210 310,000 1.1929 -0.83%
2025-12-09 0 1.200 1.180 1.210 1.190 1.220 790,000 945,500 1.1968 1.200 1.180 1.210 1.190 1.220 790,000 1.1968 -0.83%
2025-12-08 0 1.210 1.210 1.220 1.210 1.240 300,000 368,000 1.2267 1.210 1.210 1.220 1.210 1.240 300,000 1.2267 -2.42%
2025-12-05 0 1.240 1.220 1.240 1.210 1.240 415,000 506,850 1.2213 1.240 1.220 1.240 1.210 1.240 415,000 1.2213 -0.80%
2025-12-04 0 1.250 1.220 1.250 1.210 1.260 490,000 602,600 1.2298 1.250 1.220 1.250 1.210 1.260 490,000 1.2298 1.63%
2025-12-03 0 1.230 1.220 1.240 1.220 1.240 470,000 578,600 1.2311 1.230 1.220 1.240 1.220 1.240 470,000 1.2311 0.00%
2025-12-02 0 1.230 1.230 1.250 1.200 1.260 1,560,000 1,919,800 1.2306 1.230 1.230 1.250 1.200 1.260 1,560,000 1.2306 -2.38%
2025-12-01 0 1.260 1.250 1.270 1.250 1.300 1,340,000 1,696,700 1.2662 1.260 1.250 1.270 1.250 1.300 1,340,000 1.2662 -3.08%
2025-11-28 0 1.300 1.290 1.300 1.280 1.310 750,000 968,800 1.2917 1.300 1.290 1.300 1.280 1.310 750,000 1.2917 0.00%
2025-11-27 0 1.300 1.300 1.310 1.270 1.320 2,391,000 3,106,560 1.2993 1.300 1.300 1.310 1.270 1.320 2,391,000 1.2993 0.78%
2025-11-26 0 1.290 1.280 1.300 1.250 1.350 4,813,500 6,339,370 1.3170 1.290 1.280 1.300 1.250 1.350 4,813,500 1.3170 3.20%
2025-11-25 0 1.250 1.250 1.270 1.220 1.270 1,670,000 2,085,600 1.2489 1.250 1.250 1.270 1.220 1.270 1,670,000 1.2489 0.81%
2025-11-24 0 1.240 1.230 1.240 1.190 1.270 3,241,125 3,971,718 1.2254 1.240 1.230 1.240 1.190 1.270 3,241,125 1.2254 4.20%
2025-11-21 0 1.190 1.180 1.200 1.160 1.210 1,437,000 1,706,930 1.1878 1.190 1.180 1.200 1.160 1.210 1,437,000 1.1878 -3.25%
2025-11-20 0 1.230 1.230 1.240 1.220 1.250 1,500,000 1,849,200 1.2328 1.230 1.230 1.240 1.220 1.250 1,500,000 1.2328 0.82%
2025-11-19 0 1.220 1.210 1.240 1.190 1.260 1,592,500 1,938,325 1.2172 1.220 1.210 1.240 1.190 1.260 1,592,500 1.2172 -1.61%
2025-11-18 0 1.240 1.240 1.250 1.220 1.300 4,352,500 5,469,450 1.2566 1.240 1.240 1.250 1.220 1.300 4,352,500 1.2566 -3.88%
2025-11-17 0 1.290 1.290 1.310 1.280 1.330 2,962,000 3,870,800 1.3068 1.290 1.290 1.310 1.280 1.330 2,962,000 1.3068 -1.53%
2025-11-14 0 1.310 1.310 1.330 1.300 1.350 2,120,500 2,790,540 1.3160 1.310 1.310 1.330 1.300 1.350 2,120,500 1.3160 -2.24%
2025-11-13 0 1.340 1.330 1.340 1.300 1.370 1,140,000 1,508,100 1.3229 1.340 1.330 1.340 1.300 1.370 1,140,000 1.3229 0.75%
2025-11-12 0 1.330 1.330 1.350 1.330 1.430 4,525,000 6,200,300 1.3702 1.330 1.330 1.350 1.330 1.430 4,525,000 1.3702 -2.21%
2025-11-11 0 1.360 1.360 1.380 1.350 1.390 980,000 1,339,400 1.3667 1.360 1.360 1.380 1.350 1.390 980,000 1.3667 -0.73%
2025-11-10 0 1.370 1.370 1.390 1.260 1.380 4,431,062 5,874,088 1.3257 1.370 1.370 1.390 1.260 1.380 4,431,062 1.3257 7.03%
2025-11-07 0 1.280 1.280 1.290 1.270 1.300 1,670,500 2,141,715 1.2821 1.280 1.280 1.290 1.270 1.300 1,670,500 1.2821 -3.76%
2025-11-06 0 1.330 1.320 1.330 1.300 1.360 1,700,000 2,248,800 1.3228 1.330 1.320 1.330 1.300 1.360 1,700,000 1.3228 0.00%
2025-11-05 0 1.330 1.330 1.340 1.290 1.340 3,013,525 3,968,046 1.3167 1.330 1.330 1.340 1.290 1.340 3,013,525 1.3167 0.00%
2025-11-04 0 1.330 1.330 1.340 1.320 1.390 1,420,000 1,907,600 1.3434 1.330 1.330 1.340 1.320 1.390 1,420,000 1.3434 -5.00%
2025-11-03 0 1.400 1.390 1.400 1.300 1.400 3,902,025 5,233,472 1.3412 1.400 1.390 1.400 1.300 1.400 3,902,025 1.3412 2.19%
2025-10-31 0 1.370 1.370 1.380 1.360 1.460 2,750,000 3,817,800 1.3883 1.370 1.370 1.380 1.360 1.460 2,750,000 1.3883 -4.20%
2025-10-30 0 1.430 1.430 1.450 1.400 1.450 2,913,000 4,161,000 1.4284 1.430 1.430 1.450 1.400 1.450 2,913,000 1.4284 -2.05%
2025-10-28 0 1.460 1.460 1.470 1.440 1.500 2,210,000 3,232,600 1.4627 1.460 1.460 1.470 1.440 1.500 2,210,000 1.4627 -2.01%
2025-10-27 0 1.490 1.490 1.510 1.470 1.600 6,130,000 9,339,500 1.5236 1.490 1.490 1.510 1.470 1.600 6,130,000 1.5236 1.36%
2025-10-24 0 1.470 1.470 1.480 1.450 1.520 2,752,500 4,063,900 1.4764 1.470 1.470 1.480 1.450 1.520 2,752,500 1.4764 -2.00%
2025-10-23 0 1.500 1.490 1.500 1.450 1.550 2,510,000 3,739,900 1.4900 1.500 1.490 1.500 1.450 1.550 2,510,000 1.4900 -3.23%
2025-10-22 0 1.550 1.550 1.570 1.530 1.600 2,824,000 4,418,900 1.5648 1.550 1.550 1.570 1.530 1.600 2,824,000 1.5648 -1.27%
2025-10-21 0 1.570 1.560 1.570 1.510 1.590 4,505,000 6,983,630 1.5502 1.570 1.560 1.570 1.510 1.590 4,505,000 1.5502 5.37%
2025-10-20 0 1.490 1.490 1.510 1.480 1.610 5,290,000 8,166,800 1.5438 1.490 1.490 1.510 1.480 1.610 5,290,000 1.5438 -2.61%
2025-10-17 0 1.530 1.530 1.540 1.510 1.690 7,180,000 11,358,200 1.5819 1.530 1.530 1.540 1.510 1.690 7,180,000 1.5819 -7.83%
2025-10-16 0 1.660 1.650 1.670 1.640 1.730 2,652,500 4,437,800 1.6731 1.660 1.650 1.670 1.640 1.730 2,652,500 1.6731 -2.92%
2025-10-15 0 1.710 1.690 1.710 1.680 1.720 1,920,137 3,252,328 1.6938 1.710 1.690 1.710 1.680 1.720 1,920,137 1.6938 3.64%
2025-10-14 0 1.650 1.640 1.660 1.640 1.820 5,900,000 10,036,300 1.7011 1.650 1.640 1.660 1.640 1.820 5,900,000 1.7011 -7.82%
2025-10-13 0 1.790 1.780 1.800 1.530 1.820 11,704,680 19,981,553 1.7071 1.790 1.780 1.800 1.530 1.820 11,704,680 1.7071 7.19%
2025-10-10 0 1.670 1.670 1.690 1.640 1.740 7,587,121 12,700,543 1.6740 1.670 1.670 1.690 1.640 1.740 7,587,121 1.6740 -2.91%
2025-10-09 0 1.720 1.710 1.720 1.700 1.930 20,793,120 37,338,854 1.7957 1.720 1.710 1.720 1.700 1.930 20,793,120 1.7957 -7.03%
2025-10-08 0 1.850 1.830 1.850 1.570 1.870 40,745,000 69,513,395 1.7061 1.850 1.830 1.850 1.570 1.870 40,745,000 1.7061 7.56%
2025-10-06 0 1.720 1.710 1.720 1.340 1.810 55,199,485 86,375,545 1.5648 1.720 1.710 1.720 1.340 1.810 55,199,485 1.5648 34.38%
2025-10-03 0 1.280 1.270 1.290 1.250 1.290 4,200,500 5,320,325 1.2666 1.280 1.270 1.290 1.250 1.290 4,200,500 1.2666 -1.54%
2025-10-02 0 1.300 1.300 1.310 1.260 1.320 6,128,227 7,938,094 1.2953 1.300 1.300 1.310 1.260 1.320 6,128,227 1.2953 -1.52%
2025-09-30 0 1.320 1.320 1.330 1.310 1.390 7,735,500 10,363,550 1.3397 1.320 1.320 1.330 1.310 1.390 7,735,500 1.3397 -2.94%
2025-09-29 0 1.360 1.340 1.360 1.300 1.400 8,362,500 11,349,360 1.3572 1.360 1.340 1.360 1.300 1.400 8,362,500 1.3572 3.82%
2025-09-26 0 1.310 1.300 1.330 1.290 1.330 3,353,001 4,386,441 1.3082 1.310 1.300 1.330 1.290 1.330 3,353,001 1.3082 0.00%
2025-09-25 0 1.310 1.310 1.320 1.310 1.360 4,482,500 5,948,850 1.3271 1.310 1.310 1.320 1.310 1.360 4,482,500 1.3271 -0.76%
2025-09-24 0 1.320 1.320 1.340 1.320 1.360 2,650,000 3,530,600 1.3323 1.320 1.320 1.340 1.320 1.360 2,650,000 1.3323 -2.22%
2025-09-23 0 1.350 1.350 1.370 1.310 1.380 6,580,000 8,889,400 1.3510 1.350 1.350 1.370 1.310 1.380 6,580,000 1.3510 1.50%
2025-09-22 0 1.330 1.330 1.340 1.250 1.390 12,640,100 16,438,628 1.3005 1.330 1.330 1.340 1.250 1.390 12,640,100 1.3005 -4.32%
2025-09-19 0 1.390 1.380 1.390 1.340 1.540 22,034,550 32,034,807 1.4538 1.390 1.380 1.390 1.340 1.540 22,034,550 1.4538 3.73%
2025-09-18 0 1.340 1.340 1.360 1.300 1.420 33,008,404 44,482,165 1.3476 1.340 1.340 1.360 1.300 1.420 33,008,404 1.3476 2.29%
2025-09-17 0 1.310 1.300 1.310 1.290 1.320 2,780,000 3,629,900 1.3057 1.310 1.300 1.310 1.290 1.320 2,780,000 1.3057 0.77%
2025-09-16 0 1.300 1.290 1.300 1.290 1.360 12,221,000 16,101,370 1.3175 1.300 1.290 1.300 1.290 1.360 12,221,000 1.3175 0.00%
2025-09-15 0 1.300 1.290 1.310 1.290 1.430 10,281,000 13,516,480 1.3147 1.300 1.290 1.310 1.290 1.430 10,281,000 1.3147 0.00%
2025-09-12 0 1.300 1.300 1.310 1.300 1.410 5,989,822 8,131,663 1.3576 1.300 1.300 1.310 1.300 1.410 5,989,822 1.3576 -5.11%
2025-09-11 0 1.370 1.370 1.380 1.330 1.490 18,060,412 25,701,727 1.4231 1.370 1.370 1.380 1.330 1.490 18,060,412 1.4231 -4.86%
2025-09-10 0 1.440 1.440 1.450 1.250 1.510 23,676,188 33,106,737 1.3983 1.440 1.440 1.450 1.250 1.510 23,676,188 1.3983 15.20%
2025-09-09 0 1.250 1.250 1.260 1.240 1.340 6,974,500 8,945,935 1.2827 1.250 1.250 1.260 1.240 1.340 6,974,500 1.2827 -4.58%
2025-09-08 0 1.310 1.310 1.320 1.180 1.370 17,356,500 22,347,175 1.2875 1.310 1.310 1.320 1.180 1.370 17,356,500 1.2875 9.17%
2025-09-05 0 1.200 1.190 1.200 1.160 1.210 1,833,000 2,177,720 1.1881 1.200 1.190 1.200 1.160 1.210 1,833,000 1.1881 3.45%
2025-09-04 0 1.160 1.150 1.170 1.150 1.200 1,773,500 2,071,555 1.1681 1.160 1.150 1.170 1.150 1.200 1,773,500 1.1681 -0.85%
2025-09-03 0 1.170 1.170 1.190 1.170 1.210 2,210,000 2,619,100 1.1851 1.170 1.170 1.190 1.170 1.210 2,210,000 1.1851 -3.31%
2025-09-02 0 1.210 1.210 1.230 1.180 1.260 3,962,000 4,773,570 1.2048 1.210 1.210 1.230 1.180 1.260 3,962,000 1.2048 -3.97%
2025-09-01 0 1.260 1.260 1.270 1.250 1.420 12,400,235 16,146,837 1.3021 1.260 1.260 1.270 1.250 1.420 12,400,235 1.3021 6.78%
2025-08-29 0 1.180 1.170 1.180 1.150 1.240 7,493,000 8,939,040 1.1930 1.180 1.170 1.180 1.150 1.240 7,493,000 1.1930 3.51%
2025-08-28 0 1.140 1.140 1.160 1.100 1.150 2,694,675 3,037,350 1.1272 1.140 1.140 1.160 1.100 1.150 2,694,675 1.1272 1.79%
2025-08-27 0 1.120 1.120 1.140 1.090 1.160 3,639,080 4,114,866 1.1307 1.120 1.120 1.140 1.090 1.160 3,639,080 1.1307 0.90%
2025-08-26 0 1.110 1.080 1.110 1.070 1.160 5,181,000 5,773,300 1.1143 1.110 1.080 1.110 1.070 1.160 5,181,000 1.1143 -2.63%
2025-08-25 0 1.140 1.130 1.140 1.110 1.180 5,530,147 6,262,061 1.1323 1.140 1.130 1.140 1.110 1.180 5,530,147 1.1323 -0.87%
2025-08-22 0 1.150 1.150 1.160 1.150 1.210 4,997,960 5,840,654 1.1686 1.150 1.150 1.160 1.150 1.210 4,997,960 1.1686 -1.71%
2025-08-21 0 1.170 1.170 1.190 1.140 1.220 5,565,000 6,531,115 1.1736 1.170 1.170 1.190 1.140 1.220 5,565,000 1.1736 -4.10%
2025-08-20 0 1.220 1.220 1.230 1.170 1.250 8,054,000 9,713,500 1.2060 1.220 1.220 1.230 1.170 1.250 8,054,000 1.2060 4.27%
2025-08-19 0 1.170 1.170 1.180 1.140 1.260 17,447,710 20,804,843 1.1924 1.170 1.170 1.180 1.140 1.260 17,447,710 1.1924 -9.30%
2025-08-18 0 1.290 1.290 1.310 1.270 1.540 23,918,500 32,501,490 1.3588 1.290 1.290 1.310 1.270 1.540 23,918,500 1.3588 -12.84%
2025-08-15 0 1.480 1.480 1.490 1.350 1.510 9,139,375 13,130,408 1.4367 1.480 1.480 1.490 1.350 1.510 9,139,375 1.4367 -1.99%
2025-08-14 0 1.510 1.510 1.520 1.310 1.630 43,498,121 67,003,843 1.5404 1.510 1.510 1.520 1.310 1.630 43,498,121 1.5404 15.27%
2025-08-13 0 1.310 1.290 1.310 1.170 1.310 16,217,437 20,128,036 1.2411 1.310 1.290 1.310 1.170 1.310 16,217,437 1.2411 12.93%
2025-08-12 0 1.160 1.150 1.160 1.150 1.300 10,325,000 12,636,695 1.2239 1.160 1.150 1.160 1.150 1.300 10,325,000 1.2239 -2.52%
2025-08-11 0 1.190 1.190 1.200 1.070 1.250 19,036,175 22,349,737 1.1741 1.190 1.190 1.200 1.070 1.250 19,036,175 1.1741 12.26%
2025-08-08 0 1.060 1.050 1.060 1.020 1.140 15,053,958 15,827,582 1.0514 1.060 1.050 1.060 1.020 1.140 15,053,958 1.0514 2.91%
2025-08-07 0 1.030 1.030 1.040 1.030 1.070 3,153,500 3,297,135 1.0455 1.030 1.030 1.040 1.030 1.070 3,153,500 1.0455 -2.83%
2025-08-06 0 1.060 1.050 1.060 1.010 1.090 9,086,048 9,432,768 1.0382 1.060 1.050 1.060 1.010 1.090 9,086,048 1.0382 -2.75%
2025-08-05 0 1.090 1.070 1.090 1.050 1.140 7,982,000 8,552,020 1.0714 1.090 1.070 1.090 1.050 1.140 7,982,000 1.0714 -1.80%
2025-08-04 0 1.110 1.110 1.120 1.080 1.200 10,220,716 11,465,483 1.1218 1.110 1.110 1.120 1.080 1.200 10,220,716 1.1218 -9.02%
2025-08-01 0 1.220 1.220 1.230 1.200 1.520 12,237,000 16,503,210 1.3486 1.220 1.220 1.230 1.200 1.520 12,237,000 1.3486 -9.63%
2025-07-31 0 1.350 1.350 1.370 0.950 1.400 23,963,980 28,952,994 1.2082 1.350 1.350 1.370 0.950 1.400 23,963,980 1.2082 33.66%
2025-07-30 0 1.010 1.010 1.020 0.970 1.170 8,251,543 8,727,136 1.0576 1.010 1.010 1.020 0.970 1.170 8,251,543 1.0576 -13.68%
2025-07-29 0 1.170 1.160 1.170 1.090 1.230 4,960,003 5,729,603 1.1552 1.170 1.160 1.170 1.090 1.230 4,960,003 1.1552 -1.68%
2025-07-28 0 1.190 1.190 1.200 1.180 1.380 7,647,500 9,703,925 1.2689 1.190 1.190 1.200 1.180 1.380 7,647,500 1.2689 -10.53%
2025-07-25 0 1.330 1.310 1.330 1.300 1.370 1,174,100 1,577,807 1.3438 1.330 1.310 1.330 1.300 1.370 1,174,100 1.3438 0.76%
2025-07-24 0 1.320 1.310 1.330 1.310 1.400 3,605,325 4,837,525 1.3418 1.320 1.310 1.330 1.310 1.400 3,605,325 1.3418 -0.75%
2025-07-23 0 1.330 1.320 1.330 1.320 1.410 3,654,000 4,989,585 1.3655 1.330 1.320 1.330 1.320 1.410 3,654,000 1.3655 -5.00%
2025-07-22 0 1.400 1.390 1.400 1.350 1.400 1,744,012 2,398,555 1.3753 1.400 1.390 1.400 1.350 1.400 1,744,012 1.3753 0.00%
2025-07-21 0 1.400 1.400 1.410 1.370 1.470 3,773,500 5,293,490 1.4028 1.400 1.400 1.410 1.370 1.470 3,773,500 1.4028 -4.11%
2025-07-18 0 1.460 1.460 1.470 1.450 1.550 4,969,500 7,385,960 1.4863 1.460 1.460 1.470 1.450 1.550 4,969,500 1.4863 -2.67%
2025-07-17 0 1.500 1.500 1.510 1.500 1.590 4,507,000 6,901,380 1.5313 1.500 1.500 1.510 1.500 1.590 4,507,000 1.5313 0.67%
2025-07-16 0 1.490 1.490 1.500 1.350 1.600 9,631,000 14,458,735 1.5013 1.490 1.490 1.500 1.350 1.600 9,631,000 1.5013 7.19%
2025-07-15 0 1.390 1.390 1.410 1.330 1.460 6,022,000 8,400,840 1.3950 1.390 1.390 1.410 1.330 1.460 6,022,000 1.3950 -4.79%
2025-07-14 0 1.460 1.460 1.470 1.450 1.520 2,230,393 3,316,258 1.4868 1.460 1.460 1.470 1.450 1.520 2,230,393 1.4868 -1.35%
2025-07-11 0 1.480 1.470 1.480 1.460 1.640 8,326,000 12,760,270 1.5326 1.480 1.470 1.480 1.460 1.640 8,326,000 1.5326 -4.52%
2025-07-10 0 1.550 1.550 1.560 1.430 1.680 12,175,097 18,903,126 1.5526 1.550 1.550 1.560 1.430 1.680 12,175,097 1.5526 2.65%
2025-07-09 0 1.510 1.490 1.510 1.430 1.610 10,345,500 15,512,725 1.4995 1.510 1.490 1.510 1.430 1.610 10,345,500 1.4995 -2.58%
2025-07-08 0 1.550 1.540 1.550 1.520 1.750 39,594,150 64,154,120 1.6203 1.550 1.540 1.550 1.520 1.750 39,594,150 1.6203 -1.27%
2025-07-07 0 1.570 1.560 1.570 1.090 1.590 28,274,200 38,288,712 1.3542 1.570 1.560 1.570 1.090 1.590 28,274,200 1.3542 44.04%
2025-07-04 0 1.090 1.080 1.090 1.050 1.360 23,792,993 28,761,307 1.2088 1.090 1.080 1.090 1.050 1.360 23,792,993 1.2088 -11.38%
2025-07-03 0 1.230 1.220 1.230 1.200 1.460 14,641,445 18,991,083 1.2971 1.230 1.220 1.230 1.200 1.460 14,641,445 1.2971 -5.38%
2025-07-02 0 1.300 1.300 1.320 1.290 1.640 15,216,000 21,691,910 1.4256 1.300 1.300 1.320 1.290 1.640 15,216,000 1.4256 -5.80%
2025-06-30 0 1.380 1.380 1.400 1.360 2.140 28,414,300 44,244,904 1.5571 1.380 1.380 1.400 1.360 2.140 28,414,300 1.5571 -27.37%
2025-06-27 0 1.900 1.900 1.940 1.540 2.790 53,171,196 111,663,661 2.1001 1.900 1.900 1.940 1.540 2.790 53,171,196 2.1001 22.58%
2025-06-26 0 1.550 1.510 1.550 1.120 1.630 42,274,900 60,551,137 1.4323 1.550 1.510 1.550 1.120 1.630 42,274,900 1.4323 38.39%
2025-06-25 0 1.120 1.120 1.130 0.800 2.500 101,270,599 124,031,758 1.2248 1.120 1.120 1.130 0.800 2.500 101,270,599 1.2248 234.33%
2025-06-24 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-06-12 1 0.335 0.300 0.335 0.147 0.370 11,646,125 3,065,984 0.2633 0.335 0.300 0.335 0.147 0.370 11,646,125 0.2633 170.16%
2025-06-11 0 0.124 0.124 0.150 0.120 0.121 32,500 3,910 0.1203 0.124 0.124 0.150 0.120 0.121 32,500 0.1203 -1.59%
2025-06-10 0 0.126 0.126 0.150 - - 0 0 - 0.126 0.126 0.150 - - 0 - 0.00%
2025-06-09 0 0.126 0.126 0.140 0.125 0.126 52,600 6,576 0.1250 0.126 0.126 0.140 0.125 0.126 52,600 0.1250 0.00%
2025-06-06 0 0.126 0.126 0.135 0.126 0.126 15,728 1,947 0.1238 0.126 0.126 0.135 0.126 0.126 15,728 0.1238 -2.33%
2025-06-05 0 0.129 0.125 0.148 0.129 0.129 150,000 19,350 0.1290 0.129 0.125 0.148 0.129 0.129 150,000 0.1290 -0.77%
2025-06-04 0 0.130 0.116 0.135 0.130 0.135 140,000 18,310 0.1308 0.130 0.116 0.135 0.130 0.135 140,000 0.1308 -2.99%
2025-06-03 0 0.134 0.134 0.147 0.134 0.135 49,000 6,505 0.1328 0.134 0.134 0.147 0.134 0.135 49,000 0.1328 1.52%
2025-06-02 0 0.132 0.132 0.146 0.132 0.132 32,000 4,200 0.1313 0.132 0.132 0.146 0.132 0.132 32,000 0.1313 0.00%
2025-05-30 0 0.132 0.132 0.147 0.128 0.132 243,050 31,722 0.1305 0.132 0.132 0.147 0.128 0.132 243,050 0.1305 0.76%
2025-05-29 0 0.131 0.129 0.131 0.110 0.136 1,124,000 140,497 0.1250 0.131 0.129 0.131 0.110 0.136 1,124,000 0.1250 12.93%
2025-05-28 0 0.116 0.101 0.116 0.100 0.117 381,000 42,430 0.1114 0.116 0.101 0.116 0.100 0.117 381,000 0.1114 28.89%
2025-05-27 0 0.090 0.090 - 0.085 0.085 40,000 3,400 0.0850 0.090 0.090 - 0.085 0.085 40,000 0.0850 5.88%
2025-05-26 0 0.085 0.083 - 0.085 0.085 200,000 17,000 0.0850 0.085 0.083 - 0.085 0.085 200,000 0.0850 0.00%
2025-05-23 0 0.085 0.085 - - - 50 3 0.0600 0.085 0.085 - - - 50 0.0600 0.00%
2025-05-22 0 0.085 0.085 - - - 0 0 - 0.085 0.085 - - - 0 - 1.19%
2025-05-21 0 0.084 0.083 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2025-05-20 0 0.084 0.083 - - - 3,000 216 0.0720 0.084 0.083 - - - 3,000 0.0720 0.00%
2025-05-19 0 0.084 0.083 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2025-05-16 0 0.084 0.084 0.117 0.081 0.081 25,000 2,190 0.0876 0.084 0.084 0.117 0.081 0.081 25,000 0.0876 -8.70%
2025-05-15 0 0.092 0.081 - - - 0 0 - 0.092 0.081 - - - 0 - 0.00%
2025-05-14 0 0.092 0.086 - - - 3,500 280 0.0800 0.092 0.086 - - - 3,500 0.0800 0.00%
2025-05-13 0 0.092 0.082 - - - 0 0 - 0.092 0.082 - - - 0 - 0.00%
2025-05-12 0 0.092 0.092 - 0.090 0.090 10,000 900 0.0900 0.092 0.092 - 0.090 0.090 10,000 0.0900 0.00%
2025-05-09 0 0.092 0.088 0.101 - - 0 0 - 0.092 0.088 0.101 - - 0 - 0.00%
2025-05-08 0 0.092 0.083 0.092 - - 2,500 202 0.0808 0.092 0.083 0.092 - - 2,500 0.0808 -1.08%
2025-05-07 0 0.093 0.092 0.101 0.092 0.109 210,000 20,820 0.0991 0.093 0.092 0.101 0.092 0.109 210,000 0.0991 -2.11%
2025-05-06 0 0.095 0.095 0.116 0.091 0.095 80,000 7,380 0.0923 0.095 0.095 0.116 0.091 0.095 80,000 0.0923 -9.52%
2025-05-02 0 0.105 0.091 0.113 0.089 0.117 530,000 50,880 0.0960 0.105 0.091 0.113 0.089 0.117 530,000 0.0960 20.69%
2025-04-30 0 0.087 0.078 0.108 0.087 0.087 100,000 8,700 0.0870 0.087 0.078 0.108 0.087 0.087 100,000 0.0870 0.00%
2025-04-29 0 0.087 0.078 0.108 - - 0 0 - 0.087 0.078 0.108 - - 0 - 0.00%
2025-04-28 0 0.087 0.079 0.108 - - 0 0 - 0.087 0.079 0.108 - - 0 - 0.00%
2025-04-25 0 0.087 0.080 0.097 0.087 0.087 170,240 14,808 0.0870 0.087 0.080 0.097 0.087 0.087 170,240 0.0870 0.00%
2025-04-24 0 0.087 0.078 0.099 - - 0 0 - 0.087 0.078 0.099 - - 0 - 0.00%
2025-04-23 0 0.087 0.080 0.087 - - 0 0 - 0.087 0.080 0.087 - - 0 - 0.00%
2025-04-22 0 0.087 0.077 0.087 - - 0 0 - 0.087 0.077 0.087 - - 0 - 0.00%
2025-04-17 0 0.087 0.078 0.099 - - 0 0 - 0.087 0.078 0.099 - - 0 - 0.00%
2025-04-16 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-15 0 0.087 0.076 0.100 - - 0 0 - 0.087 0.076 0.100 - - 0 - 0.00%
2025-04-14 0 0.087 0.076 0.100 - - 125 8 0.0640 0.087 0.076 0.100 - - 125 0.0640 0.00%
2025-04-11 0 0.087 0.082 0.100 - - 0 0 - 0.087 0.082 0.100 - - 0 - 0.00%
2025-04-10 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-09 0 0.087 0.078 0.092 - - 0 0 - 0.087 0.078 0.092 - - 0 - 0.00%
2025-04-08 0 0.087 0.085 0.097 - - 10,000 920 0.0920 0.087 0.085 0.097 - - 10,000 0.0920 0.00%
2025-04-07 0 0.087 0.086 0.096 0.086 0.088 57,500 4,890 0.0850 0.087 0.086 0.096 0.086 0.088 57,500 0.0850 -11.22%
2025-04-03 0 0.098 0.091 0.106 0.098 0.098 30,000 2,940 0.0980 0.098 0.091 0.106 0.098 0.098 30,000 0.0980 6.52%
2025-04-02 0 0.092 0.089 0.100 - - 25 2 0.0800 0.092 0.089 0.100 - - 25 0.0800 0.00%
2025-04-01 0 0.092 0.089 0.108 - - 1,000 79 0.0790 0.092 0.089 0.108 - - 1,000 0.0790 0.00%
2025-03-31 0 0.092 0.090 0.096 0.092 0.092 10,000 920 0.0920 0.092 0.090 0.096 0.092 0.092 10,000 0.0920 -5.15%
2025-03-28 0 0.097 0.092 0.117 - - 0 0 - 0.097 0.092 0.117 - - 0 - 0.00%
2025-03-27 0 0.097 0.097 0.117 0.097 0.097 41,012 3,966 0.0967 0.097 0.097 0.117 0.097 0.097 41,012 0.0967 1.04%
2025-03-26 0 0.096 0.096 0.108 0.090 0.090 10,000 900 0.0900 0.096 0.096 0.108 0.090 0.090 10,000 0.0900 -1.03%
2025-03-25 0 0.097 0.096 0.108 0.097 0.097 30,012 2,910 0.0970 0.097 0.096 0.108 0.097 0.097 30,012 0.0970 -2.02%
2025-03-24 0 0.099 0.099 0.114 0.092 0.092 17,649 1,585 0.0898 0.099 0.099 0.114 0.092 0.092 17,649 0.0898 -3.88%
2025-03-21 0 0.103 0.093 0.104 0.100 0.105 93,000 9,546 0.1026 0.103 0.093 0.104 0.100 0.105 93,000 0.1026 4.04%
2025-03-20 0 0.099 0.096 0.110 0.094 0.103 1,690,000 163,240 0.0966 0.099 0.096 0.110 0.094 0.103 1,690,000 0.0966 -10.81%
2025-03-19 0 0.111 0.094 0.127 - - 75 6 0.0800 0.111 0.094 0.127 - - 75 0.0800 0.00%
2025-03-18 0 0.111 0.102 0.127 - - 0 0 - 0.111 0.102 0.127 - - 0 - 0.00%
2025-03-17 0 0.111 0.097 0.127 0.090 0.113 230,012 25,301 0.1100 0.111 0.097 0.127 0.090 0.113 230,012 0.1100 0.91%
2025-03-14 0 0.110 0.091 - 0.110 0.110 10,500 1,146 0.1091 0.110 0.091 - 0.110 0.110 10,500 0.1091 4.76%
2025-03-13 0 0.105 0.091 - 0.105 0.105 50,000 5,250 0.1050 0.105 0.091 - 0.105 0.105 50,000 0.1050 -6.25%
2025-03-12 0 0.112 0.112 - 0.112 0.112 33,707 3,740 0.1110 0.112 0.112 - 0.112 0.112 33,707 0.1110 0.00%
2025-03-11 0 0.112 0.091 - - - 81 6 0.0741 0.112 0.091 - - - 81 0.0741 0.00%
2025-03-10 0 0.112 0.111 - - - 0 0 - 0.112 0.111 - - - 0 - 0.00%
2025-03-07 0 0.112 0.091 - - - 1,000 85 0.0850 0.112 0.091 - - - 1,000 0.0850 0.00%
2025-03-06 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.90%
2025-03-05 0 0.111 0.111 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2025-03-04 0 0.111 0.111 0.131 0.110 0.110 10,000 1,100 0.1100 0.111 0.111 0.131 0.110 0.110 10,000 0.1100 0.91%
2025-03-03 0 0.110 0.090 - - - 5,000 490 0.0980 0.110 0.090 - - - 5,000 0.0980 0.00%
2025-02-28 0 0.110 0.101 0.130 - - 0 0 - 0.110 0.101 0.130 - - 0 - 0.00%
2025-02-27 0 0.110 0.110 - 0.109 0.110 30,000 3,290 0.1097 0.110 0.110 - 0.109 0.110 30,000 0.1097 0.92%
2025-02-26 0 0.109 0.108 0.119 0.109 0.109 22,000 2,242 0.1019 0.109 0.108 0.119 0.109 0.109 22,000 0.1019 0.93%
2025-02-25 0 0.108 0.108 - 0.108 0.108 198,000 21,312 0.1076 0.108 0.108 - 0.108 0.108 198,000 0.1076 3.85%
2025-02-24 0 0.104 0.104 0.115 0.103 0.103 10,000 1,030 0.1030 0.104 0.104 0.115 0.103 0.103 10,000 0.1030 0.97%
2025-02-21 0 0.103 0.088 0.115 0.103 0.103 10,000 1,030 0.1030 0.103 0.088 0.115 0.103 0.103 10,000 0.1030 0.00%
2025-02-20 0 0.103 0.103 0.116 - - 0 0 - 0.103 0.103 0.116 - - 0 - 0.00%
2025-02-19 0 0.103 0.103 0.117 - - 0 0 - 0.103 0.103 0.117 - - 0 - 0.00%
2025-02-18 0 0.103 0.102 0.120 0.103 0.103 22,500 2,285 0.1016 0.103 0.102 0.120 0.103 0.103 22,500 0.1016 -4.63%
2025-02-17 0 0.108 0.106 0.108 0.100 0.110 623,000 64,821 0.1040 0.108 0.106 0.108 0.100 0.110 623,000 0.1040 -1.82%
2025-02-14 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2025-02-13 0 0.110 0.110 - 0.110 0.110 30,000 3,300 0.1100 0.110 0.110 - 0.110 0.110 30,000 0.1100 0.00%
2025-02-12 0 0.110 0.110 - 0.103 0.110 43,000 4,627 0.1076 0.110 0.110 - 0.103 0.110 43,000 0.1076 -5.17%
2025-02-11 0 0.116 0.105 - 0.109 0.116 100,500 11,200 0.1114 0.116 0.105 - 0.109 0.116 100,500 0.1114 5.45%
2025-02-10 0 0.110 0.110 0.124 0.110 0.120 50,500 5,793 0.1147 0.110 0.110 0.124 0.110 0.120 50,500 0.1147 -15.38%
2025-02-07 0 0.130 0.104 0.135 0.130 0.150 473,000 64,450 0.1363 0.130 0.104 0.135 0.130 0.150 473,000 0.1363 13.04%
2025-02-06 0 0.115 0.110 0.115 - - 2,000 220 0.1100 0.115 0.110 0.115 - - 2,000 0.1100 -4.17%
2025-02-05 0 0.120 0.103 - - - 2,000 216 0.1080 0.120 0.103 - - - 2,000 0.1080 0.00%
2025-02-04 0 0.120 0.120 - 0.116 0.116 10,000 1,160 0.1160 0.120 0.120 - 0.116 0.116 10,000 0.1160 0.00%
2025-02-03 0 0.120 0.120 - - - 750 82 0.1093 0.120 0.120 - - - 750 0.1093 4.35%
2025-01-28 0 0.115 0.115 - - - 0 0 - 0.115 0.115 - - - 0 - 5.50%
2025-01-27 0 0.109 0.109 - 0.109 0.109 28,000 2,956 0.1056 0.109 0.109 - 0.109 0.109 28,000 0.1056 -1.80%
2025-01-24 0 0.111 0.100 - - - 0 0 - 0.111 0.100 - - - 0 - 0.00%
2025-01-23 0 0.111 0.100 - - - 12 1 0.0833 0.111 0.100 - - - 12 0.0833 0.00%
2025-01-22 0 0.111 0.111 - 0.110 0.110 12,500 1,362 0.1090 0.111 0.111 - 0.110 0.110 12,500 0.1090 -7.50%
2025-01-21 0 0.120 0.110 0.120 0.120 0.120 101,500 12,150 0.1197 0.120 0.110 0.120 0.120 0.120 101,500 0.1197 -0.83%
2025-01-20 0 0.121 0.121 - 0.120 0.121 20,000 2,410 0.1205 0.121 0.121 - 0.120 0.121 20,000 0.1205 0.83%
2025-01-17 0 0.120 0.120 0.129 0.120 0.130 122,500 14,795 0.1208 0.120 0.120 0.129 0.120 0.130 122,500 0.1208 -7.69%
2025-01-16 0 0.130 0.128 0.138 0.130 0.130 10,000 1,300 0.1300 0.130 0.128 0.138 0.130 0.130 10,000 0.1300 -12.16%
2025-01-15 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2025-01-14 0 0.148 0.130 0.148 - - 0 0 - 0.148 0.130 0.148 - - 0 - -1.33%
2025-01-13 0 0.150 - 0.168 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2025-01-10 0 0.150 0.145 0.150 - - 12 1 0.0833 0.150 0.145 0.150 - - 12 0.0833 0.00%
2025-01-09 0 0.150 0.105 0.168 - - 0 0 - 0.150 0.105 0.168 - - 0 - 0.00%
2025-01-08 0 0.150 0.150 0.168 0.149 0.150 80,000 11,930 0.1491 0.150 0.150 0.168 0.149 0.150 80,000 0.1491 0.00%
2025-01-07 0 0.150 0.150 0.165 - - 0 0 - 0.150 0.150 0.165 - - 0 - 0.00%
2025-01-06 0 0.150 0.126 0.168 0.150 0.169 110,025 18,403 0.1673 0.150 0.126 0.168 0.150 0.169 110,025 0.1673 -11.76%
2025-01-03 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.03%
2025-01-02 0 0.179 0.130 0.179 0.180 0.180 20,000 3,120 0.1560 0.179 0.130 0.179 0.180 0.180 20,000 0.1560 37.69%
2024-12-31 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -1.52%
2024-12-30 0 0.132 0.107 0.132 0.132 0.132 10,000 1,320 0.1320 0.132 0.107 0.132 0.132 0.132 10,000 0.1320 9.09%
2024-12-27 0 0.121 0.121 0.132 0.121 0.121 67,101 7,944 0.1184 0.121 0.121 0.132 0.121 0.121 67,101 0.1184 0.00%
2024-12-24 0 0.121 0.104 0.130 - - 6,000 600 0.1000 0.121 0.104 0.130 - - 6,000 0.1000 0.00%
2024-12-23 0 0.121 0.121 0.132 0.120 0.120 50,000 6,210 0.1242 0.121 0.121 0.132 0.120 0.120 50,000 0.1242 0.83%
2024-12-20 0 0.120 0.112 0.120 0.120 0.120 70,000 8,400 0.1200 0.120 0.112 0.120 0.120 0.120 70,000 0.1200 -4.00%
2024-12-19 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2024-12-18 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2024-12-17 0 0.125 0.120 0.125 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2024-12-16 0 0.125 0.112 0.126 - - 0 0 - 0.125 0.112 0.126 - - 0 - 0.00%
2024-12-13 0 0.125 0.119 0.127 0.112 0.125 200,000 23,570 0.1179 0.125 0.119 0.127 0.112 0.125 200,000 0.1179 -4.58%
2024-12-12 0 0.131 0.113 0.131 - - 0 0 - 0.131 0.113 0.131 - - 0 - -0.76%
2024-12-11 0 0.132 0.115 0.132 - - 0 0 - 0.132 0.115 0.132 - - 0 - 0.00%
2024-12-10 0 0.132 0.132 0.147 0.123 0.131 230,150 29,148 0.1266 0.132 0.132 0.147 0.123 0.131 230,150 0.1266 7.32%
2024-12-09 0 0.123 0.123 0.135 0.122 0.123 30,000 3,680 0.1227 0.123 0.123 0.135 0.122 0.123 30,000 0.1227 0.82%
2024-12-06 0 0.122 0.122 0.147 0.120 0.120 76,000 9,045 0.1190 0.122 0.122 0.147 0.120 0.120 76,000 0.1190 5.17%
2024-12-05 0 0.116 0.114 0.122 0.111 0.116 40,000 4,540 0.1135 0.116 0.114 0.122 0.111 0.116 40,000 0.1135 -9.38%
2024-12-04 0 0.128 0.106 0.128 - - 0 0 - 0.128 0.106 0.128 - - 0 - -0.78%
2024-12-03 0 0.129 0.111 0.129 0.130 0.130 90,000 11,700 0.1300 0.129 0.111 0.129 0.130 0.130 90,000 0.1300 -0.77%
2024-12-02 0 0.130 0.130 0.148 - - 2,000 213 0.1065 0.130 0.130 0.148 - - 2,000 0.1065 0.00%
2024-11-29 0 0.130 0.130 0.148 0.122 0.123 90,000 11,090 0.1232 0.130 0.130 0.148 0.122 0.123 90,000 0.1232 5.69%
2024-11-28 0 0.123 0.122 0.130 0.123 0.124 140,000 16,750 0.1196 0.123 0.122 0.130 0.123 0.124 140,000 0.1196 0.00%
2024-11-27 0 0.123 0.116 - - - 0 0 - 0.123 0.116 - - - 0 - 0.00%
2024-11-26 0 0.123 0.111 - - - 0 0 - 0.123 0.111 - - - 0 - 0.00%
2024-11-25 0 0.123 0.105 - 0.123 0.123 100,000 12,300 0.1230 0.123 0.105 - 0.123 0.123 100,000 0.1230 0.00%
2024-11-22 0 0.123 0.120 - 0.119 0.123 111,500 13,362 0.1198 0.123 0.120 - 0.119 0.123 111,500 0.1198 2.50%
2024-11-21 0 0.120 0.120 0.125 - - 0 0 - 0.120 0.120 0.125 - - 0 - 0.00%
2024-11-20 0 0.120 0.120 0.125 0.116 0.116 130,000 15,080 0.1160 0.120 0.120 0.125 0.116 0.116 130,000 0.1160 -7.69%
2024-11-19 0 0.130 0.115 0.130 0.129 0.130 60,000 7,790 0.1298 0.130 0.115 0.130 0.129 0.130 60,000 0.1298 1.56%
2024-11-18 0 0.128 0.123 0.136 0.128 0.128 10,000 1,280 0.1280 0.128 0.123 0.136 0.128 0.128 10,000 0.1280 -2.29%
2024-11-15 0 0.131 0.131 0.149 0.130 0.130 390,000 50,740 0.1301 0.131 0.131 0.149 0.130 0.130 390,000 0.1301 0.00%
2024-11-14 0 0.131 0.126 0.149 0.130 0.137 480,000 62,760 0.1308 0.131 0.126 0.149 0.130 0.137 480,000 0.1308 -8.39%
2024-11-13 0 0.143 0.126 0.150 - - 0 0 - 0.143 0.126 0.150 - - 0 - 0.00%
2024-11-12 0 0.143 0.126 0.154 0.143 0.145 196,000 28,052 0.1431 0.143 0.126 0.154 0.143 0.145 196,000 0.1431 -1.38%
2024-11-11 0 0.145 0.145 - 0.140 0.145 140,000 19,740 0.1410 0.145 0.145 - 0.140 0.145 140,000 0.1410 -2.68%
2024-11-08 0 0.149 0.149 0.160 0.149 0.149 45,000 6,650 0.1478 0.149 0.149 0.160 0.149 0.149 45,000 0.1478 0.00%
2024-11-07 0 0.149 0.149 0.175 0.140 0.149 760,000 109,520 0.1441 0.149 0.149 0.175 0.140 0.149 760,000 0.1441 -3.87%
2024-11-06 0 0.155 0.155 0.156 0.155 0.160 40,000 6,250 0.1563 0.155 0.155 0.156 0.155 0.160 40,000 0.1563 0.65%
2024-11-05 0 0.154 0.153 - 0.152 0.153 51,000 7,758 0.1521 0.154 0.153 - 0.152 0.153 51,000 0.1521 1.99%
2024-11-04 0 0.151 0.151 0.160 0.146 0.151 80,000 12,000 0.1500 0.151 0.151 0.160 0.146 0.151 80,000 0.1500 0.67%
2024-11-01 0 0.150 0.150 0.168 0.150 0.151 183,739 27,632 0.1504 0.150 0.150 0.168 0.150 0.151 183,739 0.1504 -0.66%
2024-10-31 0 0.151 0.151 0.165 0.150 0.158 281,000 43,589 0.1551 0.151 0.151 0.165 0.150 0.158 281,000 0.1551 -4.43%
2024-10-30 0 0.158 0.158 0.169 0.152 0.152 10,025 1,523 0.1519 0.158 0.158 0.169 0.152 0.152 10,025 0.1519 -5.95%
2024-10-29 0 0.168 0.161 0.168 0.168 0.168 80,000 13,440 0.1680 0.168 0.161 0.168 0.168 0.168 80,000 0.1680 -0.59%
2024-10-28 0 0.169 0.160 0.176 0.169 0.169 70,000 12,000 0.1714 0.169 0.160 0.176 0.169 0.169 70,000 0.1714 0.00%
2024-10-25 0 0.169 0.162 0.169 0.160 0.170 370,000 60,570 0.1637 0.169 0.162 0.169 0.160 0.170 370,000 0.1637 5.63%
2024-10-24 0 0.160 0.160 0.173 0.152 0.160 330,000 52,690 0.1597 0.160 0.160 0.173 0.152 0.160 330,000 0.1597 0.00%
2024-10-23 0 0.160 0.160 0.167 0.154 0.160 60,000 9,500 0.1583 0.160 0.160 0.167 0.154 0.160 60,000 0.1583 3.23%
2024-10-22 0 0.155 0.155 0.169 0.151 0.166 270,262 41,609 0.1540 0.155 0.155 0.169 0.151 0.166 270,262 0.1540 -6.63%
2024-10-21 0 0.166 0.163 0.182 0.162 0.169 460,000 76,600 0.1665 0.166 0.163 0.182 0.162 0.169 460,000 0.1665 -7.78%
2024-10-18 0 0.180 0.180 0.182 0.159 0.230 1,430,500 262,393 0.1834 0.180 0.180 0.182 0.159 0.230 1,430,500 0.1834 1.12%
2024-10-17 0 0.178 0.161 0.178 - - 0 0 - 0.178 0.161 0.178 - - 0 - -2.73%
2024-10-16 0 0.183 0.160 0.196 0.156 0.183 140,000 23,660 0.1690 0.183 0.160 0.196 0.156 0.183 140,000 0.1690 18.06%
2024-10-15 0 0.155 0.155 0.173 0.153 0.155 190,000 29,110 0.1532 0.155 0.155 0.173 0.153 0.155 190,000 0.1532 4.03%
2024-10-14 0 0.149 0.150 0.166 0.147 0.150 1,140,499 169,122 0.1483 0.149 0.150 0.166 0.147 0.150 1,140,499 0.1483 -10.24%
2024-10-10 0 0.166 0.166 0.178 0.160 0.209 1,890,150 344,596 0.1823 0.166 0.166 0.178 0.160 0.209 1,890,150 0.1823 -7.26%
2024-10-09 0 0.179 0.183 0.200 0.165 0.220 3,437,000 626,255 0.1822 0.179 0.183 0.200 0.165 0.220 3,437,000 0.1822 -17.89%
2024-10-08 0 0.218 0.204 0.220 0.190 0.300 2,649,980 629,775 0.2377 0.218 0.204 0.220 0.190 0.300 2,649,980 0.2377 -23.51%
2024-10-07 0 0.285 0.280 0.285 0.250 0.370 5,360,500 1,595,450 0.2976 0.285 0.280 0.285 0.250 0.370 5,360,500 0.2976 -5.00%
2024-10-04 0 0.300 0.290 0.330 0.250 0.550 17,824,055 6,992,947 0.3923 0.300 0.290 0.330 0.250 0.550 17,824,055 0.3923 -20.00%
2024-10-03 0 0.375 0.380 0.400 0.243 0.700 40,783,631 21,873,942 0.5363 0.375 0.380 0.400 0.243 0.700 40,783,631 0.5363 58.23%
2024-10-02 0 0.237 0.241 0.280 0.128 0.285 23,751,286 5,314,583 0.2238 0.237 0.241 0.280 0.128 0.285 23,751,286 0.2238 106.09%
2024-09-30 0 0.115 0.091 0.115 0.086 0.128 100,750 10,330 0.1025 0.115 0.091 0.115 0.086 0.128 100,750 0.1025 35.29%
2024-09-27 0 0.085 0.085 0.090 0.085 0.085 34,500 2,881 0.0835 0.085 0.085 0.090 0.085 0.085 34,500 0.0835 0.00%
2024-09-26 0 0.085 0.085 0.090 0.085 0.085 50,000 4,250 0.0850 0.085 0.085 0.090 0.085 0.085 50,000 0.0850 6.25%
2024-09-25 0 0.080 0.080 0.089 0.080 0.080 18,500 1,395 0.0754 0.080 0.080 0.089 0.080 0.080 18,500 0.0754 -2.44%
2024-09-24 0 0.082 0.070 0.088 - - 0 0 - 0.082 0.070 0.088 - - 0 - 0.00%
2024-09-23 0 0.082 0.075 0.088 - - 500 30 0.0600 0.082 0.075 0.088 - - 500 0.0600 0.00%
2024-09-20 0 0.082 0.073 0.089 - - 0 0 - 0.082 0.073 0.089 - - 0 - 0.00%
2024-09-19 0 0.082 - 0.093 - - 0 0 - 0.082 - 0.093 - - 0 - 0.00%
2024-09-17 0 0.082 - 0.100 - - 500 35 0.0700 0.082 - 0.100 - - 500 0.0700 0.00%
2024-09-16 0 0.082 0.070 0.092 - - 2,000 120 0.0600 0.082 0.070 0.092 - - 2,000 0.0600 0.00%
2024-09-13 0 0.082 0.075 0.090 - - 0 0 - 0.082 0.075 0.090 - - 0 - 0.00%
2024-09-12 0 0.082 0.072 0.091 - - 0 0 - 0.082 0.072 0.091 - - 0 - 0.00%
2024-09-11 0 0.082 - 0.094 - - 0 0 - 0.082 - 0.094 - - 0 - 0.00%
2024-09-10 0 0.082 0.072 0.098 - - 0 0 - 0.082 0.072 0.098 - - 0 - 0.00%
2024-09-09 0 0.082 - 0.093 - - 162 9 0.0556 0.082 - 0.093 - - 162 0.0556 0.00%
2024-09-05 0 0.082 0.072 0.095 - - 0 0 - 0.082 0.072 0.095 - - 0 - 0.00%
2024-09-04 0 0.082 0.073 0.090 - - 0 0 - 0.082 0.073 0.090 - - 0 - 0.00%
2024-09-03 0 0.082 0.074 0.093 - - 0 0 - 0.082 0.074 0.093 - - 0 - 0.00%
2024-09-02 0 0.082 0.072 0.099 - - 0 0 - 0.082 0.072 0.099 - - 0 - 0.00%
2024-08-30 0 0.082 0.078 0.092 - - 0 0 - 0.082 0.078 0.092 - - 0 - 0.00%
2024-08-29 0 0.082 0.082 0.092 0.082 0.082 19,500 1,570 0.0805 0.082 0.082 0.092 0.082 0.082 19,500 0.0805 -9.89%
2024-08-28 0 0.091 0.083 0.091 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2024-08-27 0 0.091 0.083 0.098 - - 0 0 - 0.091 0.083 0.098 - - 0 - 0.00%
2024-08-26 0 0.091 0.083 0.091 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2024-08-23 0 0.091 0.083 0.093 - - 0 0 - 0.091 0.083 0.093 - - 0 - 0.00%
2024-08-22 0 0.091 0.083 0.094 - - 0 0 - 0.091 0.083 0.094 - - 0 - 0.00%
2024-08-21 0 0.091 0.083 0.096 - - 0 0 - 0.091 0.083 0.096 - - 0 - 0.00%
2024-08-20 0 0.091 0.083 0.099 0.085 0.091 320,000 29,060 0.0908 0.091 0.083 0.099 0.085 0.091 320,000 0.0908 0.00%
2024-08-19 0 0.091 0.083 0.096 - - 0 0 - 0.091 0.083 0.096 - - 0 - 0.00%
2024-08-16 0 0.091 0.082 0.099 - - 500 38 0.0760 0.091 0.082 0.099 - - 500 0.0760 0.00%
2024-08-15 0 0.091 0.083 0.099 - - 0 0 - 0.091 0.083 0.099 - - 0 - 0.00%
2024-08-14 0 0.091 0.082 0.099 0.091 0.091 19,000 1,630 0.0858 0.091 0.082 0.099 0.091 0.091 19,000 0.0858 -1.09%
2024-08-13 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-12 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-09 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-08 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-07 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-06 0 0.092 0.091 0.100 - - 0 0 - 0.092 0.091 0.100 - - 0 - 0.00%
2024-08-05 0 0.092 0.091 0.108 - - 0 0 - 0.092 0.091 0.108 - - 0 - 0.00%
2024-08-02 0 0.092 0.092 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2024-08-01 0 0.092 0.092 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2024-07-31 0 0.092 0.092 - 0.092 0.092 10,500 961 0.0915 0.092 0.092 - 0.092 0.092 10,500 0.0915 0.00%
2024-07-30 0 0.092 0.092 - 0.092 0.092 23,000 2,101 0.0913 0.092 0.092 - 0.092 0.092 23,000 0.0913 -1.08%
2024-07-29 0 0.093 0.093 0.118 0.092 0.093 20,000 1,850 0.0925 0.093 0.093 0.118 0.092 0.093 20,000 0.0925 -5.10%
2024-07-26 0 0.098 0.093 0.110 - - 1,500 132 0.0880 0.098 0.093 0.110 - - 1,500 0.0880 0.00%
2024-07-25 0 0.098 0.092 0.110 - - 0 0 - 0.098 0.092 0.110 - - 0 - 0.00%
2024-07-24 0 0.098 0.093 - - - 0 0 - 0.098 0.093 - - - 0 - 0.00%
2024-07-23 0 0.098 0.098 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
2024-07-22 0 0.098 0.098 0.108 0.098 0.098 110,000 10,780 0.0980 0.098 0.098 0.108 0.098 0.098 110,000 0.0980 -9.26%
2024-07-19 0 0.108 0.103 0.118 0.101 0.108 360,000 37,560 0.1043 0.108 0.103 0.118 0.101 0.108 360,000 0.1043 14.89%
2024-07-18 0 0.094 0.094 0.102 - - 0 0 - 0.094 0.094 0.102 - - 0 - 0.00%
2024-07-17 0 0.094 0.094 0.102 0.093 0.103 62,000 6,246 0.1007 0.094 0.094 0.102 0.093 0.103 62,000 0.1007 -3.09%
2024-07-16 0 0.097 0.093 0.103 - - 0 0 - 0.097 0.093 0.103 - - 0 - 0.00%
2024-07-15 0 0.097 0.097 0.110 - - 0 0 - 0.097 0.097 0.110 - - 0 - 0.00%
2024-07-12 0 0.097 0.093 0.110 - - 0 0 - 0.097 0.093 0.110 - - 0 - 0.00%
2024-07-11 0 0.097 0.097 0.110 - - 0 0 - 0.097 0.097 0.110 - - 0 - 0.00%
2024-07-10 0 0.097 0.093 0.110 0.097 0.097 110,000 10,670 0.0970 0.097 0.093 0.110 0.097 0.097 110,000 0.0970 0.00%
2024-07-09 0 0.097 0.093 0.110 0.097 0.097 150,000 14,600 0.0973 0.097 0.093 0.110 0.097 0.097 150,000 0.0973 -1.02%
2024-07-08 0 0.098 0.098 0.110 0.098 0.098 52,500 5,132 0.0978 0.098 0.098 0.110 0.098 0.098 52,500 0.0978 3.16%
2024-07-05 0 0.095 0.095 0.110 0.094 0.094 15,000 1,430 0.0953 0.095 0.095 0.110 0.094 0.094 15,000 0.0953 -13.64%
2024-07-04 0 0.110 0.094 - - - 0 0 - 0.110 0.094 - - - 0 - 0.00%
2024-07-03 0 0.110 0.094 0.138 - - 1,000 98 0.0980 0.110 0.094 0.138 - - 1,000 0.0980 0.00%
2024-07-02 0 0.110 0.095 0.110 - - 0 0 - 0.110 0.095 0.110 - - 0 - 0.00%
2024-06-28 0 0.110 0.095 - - - 0 0 - 0.110 0.095 - - - 0 - 0.00%
2024-06-27 0 0.110 0.097 - - - 0 0 - 0.110 0.097 - - - 0 - 0.00%
2024-06-26 0 0.110 0.099 0.115 0.110 0.110 180,000 19,800 0.1100 0.110 0.099 0.115 0.110 0.110 180,000 0.1100 0.00%
2024-06-25 0 0.110 0.096 0.120 - - 0 0 - 0.110 0.096 0.120 - - 0 - 0.00%
2024-06-24 0 0.110 0.096 0.120 - - 0 0 - 0.110 0.096 0.120 - - 0 - 0.00%
2024-06-21 0 0.110 0.096 0.115 0.108 0.110 242,500 26,320 0.1085 0.110 0.096 0.115 0.108 0.110 242,500 0.1085 1.85%
2024-06-20 0 0.108 0.096 0.120 - - 0 0 - 0.108 0.096 0.120 - - 0 - 0.00%
2024-06-19 0 0.108 0.095 0.120 - - 0 0 - 0.108 0.095 0.120 - - 0 - 0.00%
2024-06-18 0 0.108 0.095 - - - 0 0 - 0.108 0.095 - - - 0 - 0.00%
2024-06-17 0 0.108 0.096 - - - 0 0 - 0.108 0.096 - - - 0 - 0.00%
2024-06-14 0 0.108 0.098 0.120 - - 0 0 - 0.108 0.098 0.120 - - 0 - 0.00%
2024-06-13 0 0.108 0.098 0.130 - - 0 0 - 0.108 0.098 0.130 - - 0 - 0.00%
2024-06-12 0 0.108 0.097 0.119 0.105 0.108 250,075 26,496 0.1060 0.108 0.097 0.119 0.105 0.108 250,075 0.1060 4.85%
2024-06-11 0 0.103 0.095 0.130 - - 0 0 - 0.103 0.095 0.130 - - 0 - 0.00%
2024-06-07 0 0.103 0.097 0.130 - - 0 0 - 0.103 0.097 0.130 - - 0 - 0.00%
2024-06-06 0 0.103 0.096 0.130 - - 500 45 0.0900 0.103 0.096 0.130 - - 500 0.0900 0.00%
2024-06-05 0 0.103 0.095 - - - 2,500 212 0.0848 0.103 0.095 - - - 2,500 0.0848 0.00%
2024-06-04 0 0.103 0.095 - - - 0 0 - 0.103 0.095 - - - 0 - 0.00%
2024-06-03 0 0.103 0.097 0.130 0.103 0.103 17,500 1,727 0.0987 0.103 0.097 0.130 0.103 0.103 17,500 0.0987 -6.36%
2024-05-31 0 0.110 0.110 0.119 - - 0 0 - 0.110 0.110 0.119 - - 0 - 0.00%
2024-05-30 0 0.110 0.106 0.119 0.110 0.112 340,000 36,580 0.1076 0.110 0.106 0.119 0.110 0.112 340,000 0.1076 4.76%
2024-05-29 0 0.105 0.105 0.112 - - 500 46 0.0920 0.105 0.105 0.112 - - 500 0.0920 1.94%
2024-05-28 0 0.103 0.100 0.114 0.100 0.103 12,672,500 1,305,217 0.1030 0.103 0.100 0.114 0.100 0.103 12,672,500 0.1030 -6.36%
2024-05-27 0 0.110 0.094 0.110 - - 5,000 485 0.0970 0.110 0.094 0.110 - - 5,000 0.0970 -5.98%
2024-05-24 0 0.117 0.105 0.117 - - 0 0 - 0.117 0.105 0.117 - - 0 - 0.00%
2024-05-23 0 0.117 0.110 0.130 - - 0 0 - 0.117 0.110 0.130 - - 0 - 0.00%
2024-05-22 0 0.117 0.094 0.131 - - 0 0 - 0.117 0.094 0.131 - - 0 - 0.00%
2024-05-21 0 0.117 0.111 0.131 - - 3,500 367 0.1049 0.117 0.111 0.131 - - 3,500 0.1049 0.00%
2024-05-20 0 0.117 0.117 0.129 0.113 0.129 469,075 58,139 0.1239 0.117 0.117 0.129 0.113 0.129 469,075 0.1239 5.41%
2024-05-17 0 0.111 0.101 0.120 0.108 0.111 540,000 58,720 0.1087 0.111 0.101 0.120 0.108 0.111 540,000 0.1087 14.43%
2024-05-16 0 0.097 0.093 0.110 - - 5,000 405 0.0810 0.097 0.093 0.110 - - 5,000 0.0810 0.00%
2024-05-14 0 0.097 0.097 0.110 0.097 0.097 20,000 1,940 0.0970 0.097 0.097 0.110 0.097 0.097 20,000 0.0970 -3.96%
2024-05-13 0 0.101 0.091 0.101 0.088 0.102 200,000 17,920 0.0896 0.101 0.091 0.101 0.088 0.102 200,000 0.0896 7.45%
2024-05-10 0 0.094 0.094 0.106 - - 500 44 0.0880 0.094 0.094 0.106 - - 500 0.0880 1.08%
2024-05-09 0 0.093 0.093 0.102 0.092 0.092 20,000 1,840 0.0920 0.093 0.093 0.102 0.092 0.092 20,000 0.0920 -14.68%
2024-05-08 0 0.109 0.092 0.109 - - 0 0 - 0.109 0.092 0.109 - - 0 - 0.00%
2024-05-07 0 0.109 0.095 0.109 - - 0 0 - 0.109 0.095 0.109 - - 0 - 0.00%
2024-05-06 0 0.109 0.090 0.110 0.109 0.109 20,000 2,180 0.1090 0.109 0.090 0.110 0.109 0.109 20,000 0.1090 0.00%
2024-05-03 0 0.109 0.090 0.110 0.109 0.109 60,075 6,547 0.1090 0.109 0.090 0.110 0.109 0.109 60,075 0.1090 0.00%
2024-05-02 0 0.109 0.092 0.109 - - 0 0 - 0.109 0.092 0.109 - - 0 - -0.91%
2024-04-30 0 0.110 0.088 0.110 0.104 0.110 300,000 32,420 0.1081 0.110 0.088 0.110 0.104 0.110 300,000 0.1081 17.02%
2024-04-29 0 0.094 0.085 0.105 - - 62 4 0.0645 0.094 0.085 0.105 - - 62 0.0645 0.00%
2024-04-26 0 0.094 0.094 0.105 0.090 0.090 12,500 1,112 0.0890 0.094 0.094 0.105 0.090 0.090 12,500 0.0890 -6.93%
2024-04-25 0 0.101 0.090 0.110 - - 6,000 505 0.0842 0.101 0.090 0.110 - - 6,000 0.0842 0.00%
2024-04-24 0 0.101 0.089 0.110 - - 0 0 - 0.101 0.089 0.110 - - 0 - 0.00%
2024-04-23 0 0.101 0.090 0.109 - - 0 0 - 0.101 0.090 0.109 - - 0 - 0.00%
2024-04-22 0 0.101 0.093 0.110 - - 0 0 - 0.101 0.093 0.110 - - 0 - 0.00%
2024-04-19 0 0.101 0.091 0.110 - - 0 0 - 0.101 0.091 0.110 - - 0 - 0.00%
2024-04-18 0 0.101 0.095 0.110 0.101 0.101 3,030,000 303,290 0.1001 0.101 0.095 0.110 0.101 0.101 3,030,000 0.1001 1.00%
2024-04-17 0 0.100 0.095 0.110 - - 0 0 - 0.100 0.095 0.110 - - 0 - 0.00%
2024-04-16 0 0.100 0.093 0.115 0.095 0.101 3,175,000 317,125 0.0999 0.100 0.093 0.115 0.095 0.101 3,175,000 0.0999 -1.96%
2024-04-15 0 0.102 0.095 - - - 1,500 135 0.0900 0.102 0.095 - - - 1,500 0.0900 0.00%
2024-04-12 0 0.102 0.095 0.120 - - 0 0 - 0.102 0.095 0.120 - - 0 - 0.00%
2024-04-11 0 0.102 0.095 0.120 0.102 0.102 10,000 1,020 0.1020 0.102 0.095 0.120 0.102 0.102 10,000 0.1020 0.00%
2024-04-10 0 0.102 0.096 0.119 - - 0 0 - 0.102 0.096 0.119 - - 0 - 0.00%
2024-04-09 0 0.102 0.102 0.120 0.102 0.102 21,500 2,194 0.1020 0.102 0.102 0.120 0.102 0.102 21,500 0.1020 -11.30%
2024-04-08 0 0.115 0.097 0.115 0.119 0.119 112,500 13,335 0.1185 0.115 0.097 0.115 0.119 0.119 112,500 0.1185 -3.36%
2024-04-05 0 0.119 0.096 0.122 - - 0 0 - 0.119 0.096 0.122 - - 0 - 0.00%
2024-04-03 0 0.119 0.102 0.119 - - 0 0 - 0.119 0.102 0.119 - - 0 - -1.65%
2024-04-02 0 0.121 0.106 0.121 0.126 0.126 50,000 6,300 0.1260 0.121 0.106 0.121 0.126 0.126 50,000 0.1260 14.15%
2024-03-28 0 0.106 0.099 0.126 - - 0 0 - 0.106 0.099 0.126 - - 0 - 0.00%
2024-03-27 0 0.106 0.106 0.127 0.105 0.105 10,012 1,051 0.1050 0.106 0.106 0.127 0.105 0.105 10,012 0.1050 2.91%
2024-03-26 0 0.103 0.095 0.116 - - 0 0 - 0.103 0.095 0.116 - - 0 - 0.00%
2024-03-25 0 0.103 0.103 0.120 0.103 0.103 1,000,000 103,000 0.1030 0.103 0.103 0.120 0.103 0.103 1,000,000 0.1030 0.00%
2024-03-22 0 0.103 0.095 0.107 0.103 0.103 2,213,000 227,847 0.1030 0.103 0.095 0.107 0.103 0.103 2,213,000 0.1030 0.00%
2024-03-21 0 0.103 0.099 0.105 0.103 0.105 2,110,000 217,530 0.1031 0.103 0.099 0.105 0.103 0.105 2,110,000 0.1031 -0.96%
2024-03-20 0 0.104 0.095 0.105 0.094 0.105 182,012 17,613 0.0968 0.104 0.095 0.105 0.094 0.105 182,012 0.0968 -0.95%
2024-03-19 0 0.105 0.100 0.120 0.105 0.105 4,006,000 420,588 0.1050 0.105 0.100 0.120 0.105 0.105 4,006,000 0.1050 -4.55%
2024-03-18 0 0.110 0.103 0.113 0.110 0.110 15,500 1,649 0.1064 0.110 0.103 0.113 0.110 0.110 15,500 0.1064 -2.65%
2024-03-15 0 0.113 0.110 0.113 - - 0 0 - 0.113 0.110 0.113 - - 0 - 0.00%
2024-03-14 0 0.113 0.102 0.113 0.113 0.116 83,000 9,365 0.1128 0.113 0.102 0.113 0.113 0.116 83,000 0.1128 -1.74%
2024-03-13 0 0.115 0.113 0.128 - - 0 0 - 0.115 0.113 0.128 - - 0 - 0.00%
2024-03-12 0 0.115 0.113 0.129 - - 56 5 0.0893 0.115 0.113 0.129 - - 56 0.0893 0.00%
2024-03-11 0 0.115 0.115 0.128 - - 0 0 - 0.115 0.115 0.128 - - 0 - 2.68%
2024-03-08 0 0.112 0.109 0.112 0.112 0.112 90,025 10,082 0.1120 0.112 0.109 0.112 0.112 0.112 90,025 0.1120 0.00%
2024-03-07 0 0.112 0.110 0.114 0.112 0.114 413,770 46,683 0.1128 0.112 0.110 0.114 0.112 0.114 413,770 0.1128 -3.45%
2024-03-06 0 0.116 0.104 0.116 - - 0 0 - 0.116 0.104 0.116 - - 0 - -0.85%
2024-03-05 0 0.117 0.115 0.124 0.117 0.119 470,500 55,923 0.1189 0.117 0.115 0.124 0.117 0.119 470,500 0.1189 -1.68%
2024-03-04 0 0.119 0.119 0.124 - - 0 0 - 0.119 0.119 0.124 - - 0 - 1.71%
2024-03-01 0 0.117 0.117 0.123 0.117 0.117 30,000 3,510 0.1170 0.117 0.117 0.123 0.117 0.117 30,000 0.1170 0.00%
2024-02-29 0 0.117 0.117 0.124 0.116 0.124 1,470,000 176,310 0.1199 0.117 0.117 0.124 0.116 0.124 1,470,000 0.1199 -6.40%
2024-02-28 0 0.125 0.115 0.126 0.125 0.126 150,000 18,720 0.1248 0.125 0.115 0.126 0.125 0.126 150,000 0.1248 4.17%
2024-02-27 0 0.120 0.115 0.124 0.120 0.120 100,018 12,001 0.1200 0.120 0.115 0.124 0.120 0.120 100,018 0.1200 0.00%
2024-02-26 0 0.120 0.120 0.125 0.120 0.129 2,043,021 254,093 0.1244 0.120 0.120 0.125 0.120 0.129 2,043,021 0.1244 0.84%
2024-02-23 0 0.119 0.119 0.124 0.111 0.124 1,925,004 223,282 0.1160 0.119 0.119 0.124 0.111 0.124 1,925,004 0.1160 1.71%
2024-02-22 0 0.117 0.116 0.119 0.116 0.120 2,520,500 296,634 0.1177 0.117 0.116 0.119 0.116 0.120 2,520,500 0.1177 -2.50%
2024-02-21 0 0.120 0.120 0.122 0.119 0.129 1,394,867 172,494 0.1237 0.120 0.120 0.122 0.119 0.129 1,394,867 0.1237 -7.69%
2024-02-20 0 0.130 0.122 0.130 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2024-02-19 0 0.130 0.123 0.130 0.130 0.130 190,000 24,700 0.1300 0.130 0.123 0.130 0.130 0.130 190,000 0.1300 -8.45%
2024-02-16 0 0.142 0.128 - - - 0 0 - 0.142 0.128 - - - 0 - 0.00%
2024-02-15 0 0.142 0.125 - - - 1,000 119 0.1190 0.142 0.125 - - - 1,000 0.1190 0.00%
2024-02-14 0 0.142 0.125 - - - 0 0 - 0.142 0.125 - - - 0 - 0.00%
2024-02-09 0 0.142 0.134 - 0.142 0.142 20,000 2,840 0.1420 0.142 0.134 - 0.142 0.142 20,000 0.1420 2.90%
2024-02-08 0 0.138 0.138 0.145 0.138 0.138 39,000 5,328 0.1366 0.138 0.138 0.145 0.138 0.138 39,000 0.1366 -6.12%
2024-02-07 0 0.147 0.137 0.160 0.147 0.147 20,012 2,941 0.1470 0.147 0.137 0.160 0.147 0.147 20,012 0.1470 -1.34%
2024-02-06 0 0.149 0.139 0.158 0.138 0.158 171,237 26,611 0.1554 0.149 0.139 0.158 0.138 0.158 171,237 0.1554 12.03%
2024-02-05 0 0.133 0.133 0.158 - - 10,000 1,340 0.1340 0.133 0.133 0.158 - - 10,000 0.1340 0.00%
2024-02-02 0 0.133 0.133 0.158 0.132 0.140 272,012 35,847 0.1318 0.133 0.133 0.158 0.132 0.140 272,012 0.1318 0.76%
2024-02-01 0 0.132 0.132 0.136 0.130 0.140 261,375 34,830 0.1333 0.132 0.132 0.136 0.130 0.140 261,375 0.1333 0.00%
2024-01-31 0 0.132 0.132 0.144 0.132 0.132 17,000 2,200 0.1294 0.132 0.132 0.144 0.132 0.132 17,000 0.1294 0.76%
2024-01-30 0 0.131 0.131 0.145 0.130 0.145 240,500 32,475 0.1350 0.131 0.131 0.145 0.130 0.145 240,500 0.1350 -5.76%
2024-01-29 0 0.139 0.139 0.155 0.138 0.150 94,000 13,363 0.1422 0.139 0.139 0.155 0.138 0.150 94,000 0.1422 -22.35%
2024-01-26 0 0.179 0.134 0.179 0.129 0.179 245,037 35,527 0.1450 0.179 0.134 0.179 0.129 0.179 245,037 0.1450 37.69%
2024-01-25 0 0.130 0.130 0.139 0.125 0.131 567,287 73,598 0.1297 0.130 0.130 0.139 0.125 0.131 567,287 0.1297 0.00%
2024-01-24 0 0.130 0.130 0.145 - - 329 41 0.1246 0.130 0.130 0.145 - - 329 0.1246 0.00%
2024-01-23 0 0.130 0.130 0.139 0.130 0.140 330,000 45,940 0.1392 0.130 0.130 0.139 0.130 0.140 330,000 0.1392 0.00%
2024-01-22 0 0.130 0.123 0.145 - - 0 0 - 0.130 0.123 0.145 - - 0 - 0.00%
2024-01-19 0 0.130 0.130 0.145 - - 500 59 0.1180 0.130 0.130 0.145 - - 500 0.1180 0.00%
2024-01-18 0 0.130 0.123 0.145 0.130 0.130 14,000 1,772 0.1266 0.130 0.123 0.145 0.130 0.130 14,000 0.1266 0.00%
2024-01-17 0 0.130 0.130 0.150 0.130 0.130 40,000 5,200 0.1300 0.130 0.130 0.150 0.130 0.130 40,000 0.1300 -6.47%
2024-01-16 0 0.139 0.130 - 0.139 0.139 10,000 1,390 0.1390 0.139 0.130 - 0.139 0.139 10,000 0.1390 0.00%
2024-01-15 0 0.139 0.139 0.168 - - 0 0 - 0.139 0.139 0.168 - - 0 - 4.12%
2024-01-12 0 0.147 0.140 0.180 0.125 0.180 194,500 31,754 0.1633 0.133 0.127 0.163 0.114 0.163 214,169 0.1483 -16.95%
2024-01-11 0 0.177 0.160 0.177 0.154 0.177 54,500 8,672 0.1591 0.161 0.145 0.161 0.140 0.161 60,011 0.1445 10.63%
2024-01-10 0 0.160 0.155 - 0.155 0.160 82,000 12,948 0.1579 0.145 0.141 - 0.141 0.145 90,292 0.1434 10.34%
2024-01-09 0 0.145 0.145 - 0.138 0.138 22,000 2,879 0.1309 0.132 0.132 - 0.125 0.125 24,225 0.1188 0.69%
2024-01-08 0 0.144 0.131 - - - 0 0 - 0.131 0.119 - - - 0 - 0.00%
2024-01-05 0 0.144 0.131 - - - 0 0 - 0.131 0.119 - - - 0 - 0.00%
2024-01-04 0 0.144 0.137 0.160 - - 500 65 0.1300 0.131 0.124 0.145 - - 551 0.1181 0.00%
2024-01-03 0 0.144 0.133 0.165 - - 400,000 56,000 0.1400 0.131 0.121 0.150 - - 440,449 0.1271 0.00%
2024-01-02 0 0.144 0.125 - - - 50 6 0.1200 0.131 0.114 - - - 55 0.1090 0.00%
2023-12-29 0 0.144 0.130 - - - 0 0 - 0.131 0.118 - - - 0 - 0.00%
2023-12-28 0 0.144 0.124 0.168 - - 300,000 42,000 0.1400 0.131 0.113 0.153 - - 330,337 0.1271 0.00%
2023-12-27 0 0.144 0.144 0.160 0.144 0.144 59,000 8,415 0.1426 0.131 0.131 0.145 0.131 0.131 64,966 0.1295 -1.37%
2023-12-22 0 0.146 0.146 0.159 0.146 0.147 240,000 35,070 0.1461 0.133 0.133 0.144 0.133 0.133 264,270 0.1327 -1.35%
2023-12-21 0 0.148 0.148 0.168 0.146 0.160 120,000 17,680 0.1473 0.134 0.134 0.153 0.133 0.145 132,135 0.1338 0.00%
2023-12-20 0 0.148 0.133 0.170 0.148 0.150 100,000 14,820 0.1482 0.134 0.121 0.154 0.134 0.136 110,112 0.1346 -1.33%
2023-12-19 0 0.150 0.132 0.165 0.150 0.154 474,966 72,655 0.1530 0.136 0.120 0.150 0.136 0.140 522,996 0.1389 -2.60%
2023-12-18 0 0.154 - 0.154 0.156 0.160 4,165,000 666,310 0.1600 0.140 - 0.140 0.142 0.145 4,586,180 0.1453 -1.28%
2023-12-15 0 0.156 - 0.255 - - 0 0 - 0.142 - 0.232 - - 0 - 0.00%
2023-12-14 0 0.156 0.095 0.156 - - 0 0 - 0.142 0.086 0.142 - - 0 - -1.27%
2023-12-13 0 0.158 - 0.180 - - 0 0 - 0.143 - 0.163 - - 0 - 0.00%
2023-12-12 0 0.158 0.130 0.180 - - 0 0 - 0.143 0.118 0.163 - - 0 - 0.00%
2023-12-11 0 0.158 0.100 0.158 - - 0 0 - 0.143 0.091 0.143 - - 0 - -1.25%
2023-12-08 0 0.160 0.052 - - - 0 0 - 0.145 0.047 - - - 0 - 0.00%
2023-12-07 0 0.160 0.130 0.180 - - 0 0 - 0.145 0.118 0.163 - - 0 - 0.00%
2023-12-06 0 0.160 0.160 0.173 0.160 0.160 122,500 19,600 0.1600 0.145 0.145 0.157 0.145 0.145 134,888 0.1453 -8.57%
2023-12-05 0 0.175 0.160 0.175 0.168 0.175 114,500 19,627 0.1714 0.159 0.145 0.159 0.153 0.159 126,079 0.1557 -1.13%
2023-12-04 0 0.177 0.177 0.200 0.160 0.176 169,000 29,296 0.1733 0.161 0.161 0.182 0.145 0.160 186,090 0.1574 -0.56%
2023-12-01 0 0.178 - 0.200 - - 0 0 - 0.162 - 0.182 - - 0 - 0.00%
2023-11-30 0 0.178 - 0.200 - - 0 0 - 0.162 - 0.182 - - 0 - 0.00%
2023-11-29 0 0.178 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2023-11-28 0 0.178 0.110 0.180 0.177 0.178 57,500 10,107 0.1758 0.162 0.100 0.163 0.161 0.162 63,315 0.1596 0.56%
2023-11-27 0 0.177 - 0.200 - - 0 0 - 0.161 - 0.182 - - 0 - 0.00%
2023-11-24 0 0.177 0.129 0.200 - - 0 0 - 0.161 0.117 0.182 - - 0 - 0.00%
2023-11-23 0 0.177 0.125 - - - 0 0 - 0.161 0.114 - - - 0 - 0.00%
2023-11-22 0 0.177 - 0.177 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2023-11-21 0 0.177 - 0.180 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2023-11-20 0 0.177 - 0.180 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2023-11-17 0 0.177 - 0.177 - - 0 0 - 0.161 - 0.161 - - 0 - -1.12%
2023-11-16 0 0.179 - 0.180 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2023-11-15 0 0.179 0.179 - 0.170 0.180 155,000 27,710 0.1788 0.163 0.163 - 0.154 0.163 170,674 0.1624 27.86%
2023-11-14 0 0.140 - 0.240 - - 0 0 - 0.127 - 0.218 - - 0 - 0.00%
2023-11-13 0 0.140 0.124 0.220 - - 150 18 0.1200 0.127 0.113 0.200 - - 165 0.1090 0.00%
2023-11-10 0 0.140 0.130 - - - 6 0 - 0.127 0.118 - - - 7 - 0.00%
2023-11-09 0 0.140 0.130 - - - 3,000 375 0.1250 0.127 0.118 - - - 3,303 0.1135 0.00%
2023-11-08 0 0.140 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2023-11-07 0 0.140 0.115 - - - 0 0 - 0.127 0.104 - - - 0 - 0.00%
2023-11-06 0 0.140 0.130 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2023-11-03 0 0.140 0.140 - 0.126 0.140 20,000 2,660 0.1330 0.127 0.127 - 0.114 0.127 22,022 0.1208 -5.41%
2023-11-02 0 0.148 0.148 0.180 0.148 0.156 60,000 9,280 0.1547 0.134 0.134 0.163 0.134 0.142 66,067 0.1405 -6.33%
2023-11-01 0 0.158 0.148 0.180 0.158 0.158 50,000 7,900 0.1580 0.143 0.134 0.163 0.143 0.143 55,056 0.1435 -1.25%
2023-10-31 0 0.160 - 0.180 - - 0 0 - 0.145 - 0.163 - - 0 - 0.00%
2023-10-30 0 0.160 0.155 0.180 - - 0 0 - 0.145 0.141 0.163 - - 0 - 0.00%
2023-10-27 0 0.160 0.130 0.180 - - 0 0 - 0.145 0.118 0.163 - - 0 - 0.00%
2023-10-26 0 0.160 0.153 0.180 0.160 0.160 50,000 8,000 0.1600 0.145 0.139 0.163 0.145 0.145 55,056 0.1453 -1.23%
2023-10-25 0 0.162 0.159 0.180 - - 1,500 225 0.1500 0.147 0.144 0.163 - - 1,652 0.1362 0.00%
2023-10-24 0 0.162 0.162 0.180 0.162 0.162 50,500 8,170 0.1618 0.147 0.147 0.163 0.147 0.147 55,607 0.1469 -1.22%
2023-10-20 0 0.164 0.164 0.180 0.164 0.164 100,000 16,400 0.1640 0.149 0.149 0.163 0.149 0.149 110,112 0.1489 -1.20%
2023-10-19 0 0.166 0.166 0.179 0.166 0.168 200,000 33,460 0.1673 0.151 0.151 0.163 0.151 0.153 220,225 0.1519 -1.19%
2023-10-18 0 0.168 0.168 0.180 0.160 0.168 6,849,562 1,095,997 0.1600 0.153 0.153 0.163 0.145 0.153 7,542,214 0.1453 5.66%
2023-10-17 0 0.159 0.158 0.178 0.151 0.181 60,000 10,280 0.1713 0.144 0.143 0.162 0.137 0.164 66,067 0.1556 -12.15%
2023-10-16 0 0.181 0.160 0.200 0.180 0.181 61,000 10,978 0.1800 0.164 0.145 0.182 0.163 0.164 67,169 0.1634 -6.70%
2023-10-13 0 0.194 0.194 0.228 0.154 0.350 150,000 34,061 0.2271 0.176 0.176 0.207 0.140 0.318 165,169 0.2062 49.23%
2023-10-12 0 0.130 0.130 - 0.130 0.131 119,500 15,432 0.1291 0.118 0.118 - 0.118 0.119 131,584 0.1173 -7.14%
2023-10-11 0 0.140 0.132 - - - 1,000 126 0.1260 0.127 0.120 - - - 1,101 0.1144 0.00%
2023-10-10 0 0.140 0.131 - - - 0 0 - 0.127 0.119 - - - 0 - 0.00%
2023-10-09 0 0.140 0.130 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2023-10-06 0 0.140 0.130 - - - 0 0 - 0.127 0.118 - - - 0 - 0.00%
2023-10-05 0 0.140 0.147 0.162 0.124 0.138 40,000 5,300 0.1325 0.127 0.133 0.147 0.113 0.125 44,045 0.1203 -2.10%
2023-10-04 0 0.143 0.143 0.179 0.143 0.143 11,000 1,567 0.1425 0.130 0.130 0.163 0.130 0.130 12,112 0.1294 -12.27%
2023-10-03 0 0.163 - 0.198 - - 0 0 - 0.148 - 0.180 - - 0 - 0.00%
2023-09-29 0 0.163 - 0.205 - - 0 0 - 0.148 - 0.186 - - 0 - 0.00%
2023-09-28 0 0.163 0.145 0.205 - - 0 0 - 0.148 0.132 0.186 - - 0 - 0.00%
2023-09-27 0 0.163 - 0.180 - - 0 0 - 0.148 - 0.163 - - 0 - 0.00%
2023-09-26 0 0.163 - 0.185 - - 0 0 - 0.148 - 0.168 - - 0 - 0.00%
2023-09-25 0 0.163 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2023-09-22 0 0.163 - 0.169 - - 0 0 - 0.148 - 0.153 - - 0 - 0.00%
2023-09-21 0 0.163 0.138 - - - 0 0 - 0.148 0.125 - - - 0 - 0.00%
2023-09-20 0 0.163 0.120 - - - 500 75 0.1500 0.148 0.109 - - - 551 0.1362 0.00%
2023-09-19 0 0.163 - 0.169 - - 0 0 - 0.148 - 0.153 - - 0 - 0.00%
2023-09-18 0 0.163 0.163 0.175 0.158 0.162 27,500 4,350 0.1582 0.148 0.148 0.159 0.143 0.147 30,281 0.1437 -13.76%
2023-09-15 0 0.189 0.172 0.189 - - 0 0 - 0.172 0.156 0.172 - - 0 - 0.00%
2023-09-14 0 0.189 - 0.200 - - 0 0 - 0.172 - 0.182 - - 0 - 0.00%
2023-09-13 0 0.189 0.160 0.189 - - 0 0 - 0.172 0.145 0.172 - - 0 - -0.53%
2023-09-12 0 0.190 - 0.190 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2023-09-11 0 0.190 - 0.190 - - 0 0 - 0.173 - 0.173 - - 0 - -1.55%
2023-09-07 0 0.193 0.175 - 0.190 0.193 50,000 9,620 0.1924 0.175 0.159 - 0.173 0.175 55,056 0.1747 -0.52%
2023-09-06 0 0.194 0.177 0.194 - - 6,000 1,026 0.1710 0.176 0.161 0.176 - - 6,607 0.1553 -2.02%
2023-09-05 0 0.198 0.198 - 0.198 0.198 50,000 9,900 0.1980 0.180 0.180 - 0.180 0.180 55,056 0.1798 0.00%
2023-09-04 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-31 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-30 0 0.198 - 0.300 - - 0 0 - 0.180 - 0.272 - - 0 - 0.00%
2023-08-29 0 0.198 - 0.305 - - 0 0 - 0.180 - 0.277 - - 0 - 0.00%
2023-08-28 0 0.198 - 0.305 - - 0 0 - 0.180 - 0.277 - - 0 - 0.00%
2023-08-25 0 0.198 - 0.198 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-08-24 0 0.198 - 0.305 - - 0 0 - 0.180 - 0.277 - - 0 - 0.00%
2023-08-23 0 0.198 - 0.198 - - 25 4 0.1600 0.180 - 0.180 - - 28 0.1453 0.00%
2023-08-22 0 0.198 - 0.305 - - 0 0 - 0.180 - 0.277 - - 0 - 0.00%
2023-08-21 0 0.198 - 0.198 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-08-18 0 0.198 - 0.198 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-08-17 0 0.198 - 0.305 - - 0 0 - 0.180 - 0.277 - - 0 - 0.00%
2023-08-16 0 0.198 - 0.198 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-08-15 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-14 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-11 0 0.198 0.178 0.198 - - 0 0 - 0.180 0.162 0.180 - - 0 - 0.00%
2023-08-10 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-09 0 0.198 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-08-08 0 0.198 0.156 - 0.198 0.198 10,043 1,987 0.1978 0.180 0.142 - 0.180 0.180 11,059 0.1797 4.21%
2023-08-07 0 0.190 0.170 0.198 - - 0 0 - 0.173 0.154 0.180 - - 0 - 0.00%
2023-08-04 0 0.190 0.186 0.205 - - 0 0 - 0.173 0.169 0.186 - - 0 - 0.00%
2023-08-03 0 0.190 0.180 0.199 - - 0 0 - 0.173 0.163 0.181 - - 0 - 0.00%
2023-08-02 0 0.190 0.180 0.202 - - 0 0 - 0.173 0.163 0.183 - - 0 - 0.00%
2023-08-01 0 0.190 0.180 0.202 - - 0 0 - 0.173 0.163 0.183 - - 0 - 0.00%
2023-07-31 0 0.190 0.170 0.203 0.190 0.190 15,187 2,675 0.1761 0.173 0.154 0.184 0.173 0.173 16,723 0.1600 -7.32%
2023-07-28 0 0.205 - - 0.205 0.205 30,000 6,150 0.2050 0.186 - - 0.186 0.186 33,034 0.1862 -0.49%
2023-07-27 0 0.206 - 0.206 0.206 0.206 100,000 20,600 0.2060 0.187 - 0.187 0.187 0.187 110,112 0.1871 0.00%
2023-07-26 0 0.206 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2023-07-25 0 0.206 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2023-07-24 0 0.206 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2023-07-21 0 0.206 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2023-07-20 0 0.206 0.206 - 0.206 0.206 40,000 8,240 0.2060 0.187 0.187 - 0.187 0.187 44,045 0.1871 0.00%
2023-07-19 0 0.206 0.203 - - - 0 0 - 0.187 0.184 - - - 0 - 0.00%
2023-07-18 0 0.206 0.206 - 0.206 0.206 10,000 2,060 0.2060 0.187 0.187 - 0.187 0.187 11,011 0.1871 0.00%
2023-07-14 0 0.206 0.206 - 0.205 0.205 10,000 2,050 0.2050 0.187 0.187 - 0.186 0.186 11,011 0.1862 0.49%
2023-07-13 0 0.205 0.184 - - - 375 67 0.1787 0.186 0.167 - - - 413 0.1623 0.00%
2023-07-12 0 0.205 0.185 - - - 0 0 - 0.186 0.168 - - - 0 - 0.00%
2023-07-11 0 0.205 0.205 - 0.205 0.215 34,743 7,213 0.2076 0.186 0.186 - 0.186 0.195 38,256 0.1885 -6.82%
2023-07-10 0 0.220 0.215 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
2023-07-07 0 0.220 0.215 0.220 - - 0 0 - 0.200 0.195 0.200 - - 0 - -2.22%
2023-07-06 0 0.225 0.217 0.230 0.225 0.225 10,000 2,250 0.2250 0.204 0.197 0.209 0.204 0.204 11,011 0.2043 -2.17%
2023-07-05 0 0.230 0.180 0.230 - - 0 0 - 0.209 0.163 0.209 - - 0 - -2.13%
2023-07-04 0 0.235 0.180 0.320 0.235 0.235 10,000 2,350 0.2350 0.213 0.163 0.291 0.213 0.213 11,011 0.2134 -2.08%
2023-07-03 0 0.240 - 0.240 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2023-06-30 0 0.240 - 0.320 - - 0 0 - 0.218 - 0.291 - - 0 - 0.00%
2023-06-29 0 0.240 - 0.305 0.240 0.240 10,000 2,400 0.2400 0.218 - 0.277 0.218 0.218 11,011 0.2180 -1.23%
2023-06-28 0 0.243 - 0.255 - - 0 0 - 0.221 - 0.232 - - 0 - 0.00%
2023-06-27 0 0.243 - 0.255 - - 0 0 - 0.221 - 0.232 - - 0 - 0.00%
2023-06-26 0 0.243 0.190 0.255 0.243 0.243 650,000 157,310 0.2420 0.221 0.173 0.232 0.221 0.221 715,730 0.2198 0.00%
2023-06-23 0 0.243 - 0.243 - - 0 0 - 0.221 - 0.221 - - 0 - -0.82%
2023-06-21 0 0.245 - 0.245 - - 0 0 - 0.223 - 0.223 - - 0 - -2.00%
2023-06-20 0 0.250 - 0.270 - - 0 0 - 0.227 - 0.245 - - 0 - 0.00%
2023-06-19 0 0.250 - 0.250 - - 0 0 - 0.227 - 0.227 - - 0 - -1.96%
2023-06-16 0 0.255 0.245 0.255 - - 2,000 466 0.2330 0.232 0.223 0.232 - - 2,202 0.2116 -3.77%
2023-06-15 0 0.265 - 0.265 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2023-06-14 0 0.265 0.230 0.265 0.270 0.270 10,000 2,700 0.2700 0.241 0.209 0.241 0.245 0.245 11,011 0.2452 -1.85%
2023-06-13 0 0.270 0.270 0.295 0.270 0.270 17,512 4,540 0.2593 0.245 0.245 0.268 0.245 0.245 19,283 0.2354 -10.00%
2023-06-12 0 0.300 0.235 0.350 0.295 0.305 183,500 54,717 0.2982 0.272 0.213 0.318 0.268 0.277 202,056 0.2708 39.53%
2023-06-09 0 0.215 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2023-06-08 0 0.215 0.195 - - - 0 0 - 0.195 0.177 - - - 0 - 0.00%
2023-06-07 0 0.215 0.190 - - - 0 0 - 0.195 0.173 - - - 0 - 0.00%
2023-06-06 0 0.215 0.215 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2023-06-05 0 0.215 0.210 0.275 0.215 0.215 80,000 17,200 0.2150 0.195 0.191 0.250 0.195 0.195 88,090 0.1953 0.00%
2023-06-02 0 0.215 0.197 - - - 0 0 - 0.195 0.179 - - - 0 - 0.00%
2023-06-01 0 0.215 0.197 - - - 0 0 - 0.195 0.179 - - - 0 - 0.00%
2023-05-31 0 0.215 0.197 - - - 0 0 - 0.195 0.179 - - - 0 - 0.00%
2023-05-30 0 0.215 0.215 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2023-05-29 0 0.215 0.197 - - - 3,337 647 0.1939 0.195 0.179 - - - 3,674 0.1761 0.00%
2023-05-25 0 0.215 0.200 - - - 0 0 - 0.195 0.182 - - - 0 - 0.00%
2023-05-24 0 0.215 0.202 - 0.215 0.215 111,000 23,858 0.2149 0.195 0.183 - 0.195 0.195 122,225 0.1952 -2.27%
2023-05-23 0 0.220 0.200 - 0.220 0.220 25,000 5,440 0.2176 0.200 0.182 - 0.200 0.200 27,528 0.1976 0.00%
2023-05-22 0 0.220 0.220 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2023-05-19 0 0.220 0.220 - 0.220 0.220 10,000 2,200 0.2200 0.200 0.200 - 0.200 0.200 11,011 0.1998 0.00%
2023-05-18 0 0.220 0.220 0.230 0.220 0.220 21,000 4,615 0.2198 0.200 0.200 0.209 0.200 0.200 23,124 0.1996 0.00%
2023-05-17 0 0.220 0.203 0.220 - - 0 0 - 0.200 0.184 0.200 - - 0 - -2.65%
2023-05-16 0 0.226 0.200 0.240 - - 0 0 - 0.205 0.182 0.218 - - 0 - 0.00%
2023-05-15 0 0.226 0.200 0.240 - - 0 0 - 0.205 0.182 0.218 - - 0 - 0.00%
2023-05-12 0 0.226 0.216 0.240 - - 0 0 - 0.205 0.196 0.218 - - 0 - 0.00%
2023-05-11 0 0.226 0.216 0.244 - - 0 0 - 0.205 0.196 0.222 - - 0 - 0.00%
2023-05-10 0 0.226 0.222 0.245 0.216 0.260 341,500 80,560 0.2359 0.205 0.202 0.223 0.196 0.236 376,034 0.2142 -19.29%
2023-05-09 0 0.280 0.250 0.280 - - 0 0 - 0.254 0.227 0.254 - - 0 - 0.00%
2023-05-08 0 0.280 0.260 0.280 - - 0 0 - 0.254 0.236 0.254 - - 0 - 0.00%
2023-05-05 0 0.280 0.260 0.280 0.280 0.280 21,500 5,975 0.2779 0.254 0.236 0.254 0.254 0.254 23,674 0.2524 0.00%
2023-05-04 0 0.280 0.270 0.280 0.280 0.290 231,162 64,990 0.2811 0.254 0.245 0.254 0.254 0.263 254,538 0.2553 0.00%
2023-05-03 0 0.280 0.250 0.290 - - 2,000 507 0.2535 0.254 0.227 0.263 - - 2,202 0.2302 0.00%
2023-05-02 0 0.280 0.250 0.290 - - 500 117 0.2340 0.254 0.227 0.263 - - 551 0.2125 0.00%
2023-04-28 0 0.280 0.280 0.290 0.280 0.290 160,000 46,300 0.2894 0.254 0.254 0.263 0.254 0.263 176,180 0.2628 -3.45%
2023-04-27 0 0.290 0.250 0.290 - - 0 0 - 0.263 0.227 0.263 - - 0 - 0.00%
2023-04-26 0 0.290 0.250 0.290 - - 0 0 - 0.263 0.227 0.263 - - 0 - 0.00%
2023-04-25 0 0.290 0.250 0.310 - - 500 130 0.2600 0.263 0.227 0.282 - - 551 0.2361 0.00%
2023-04-24 0 0.290 0.250 0.330 - - 0 0 - 0.263 0.227 0.300 - - 0 - 0.00%
2023-04-21 0 0.290 0.250 0.350 - - 0 0 - 0.263 0.227 0.318 - - 0 - 0.00%
2023-04-20 0 0.290 0.255 0.310 - - 500 121 0.2420 0.263 0.232 0.282 - - 551 0.2198 0.00%
2023-04-19 0 0.290 0.250 0.340 - - 1,500 390 0.2600 0.263 0.227 0.309 - - 1,652 0.2361 0.00%
2023-04-18 0 0.290 0.255 0.330 - - 0 0 - 0.263 0.232 0.300 - - 0 - 0.00%
2023-04-17 0 0.290 0.255 0.310 - - 500 120 0.2400 0.263 0.232 0.282 - - 551 0.2180 0.00%
2023-04-14 0 0.290 0.250 0.330 - - 0 0 - 0.263 0.227 0.300 - - 0 - 0.00%
2023-04-13 0 0.290 0.250 0.325 - - 0 0 - 0.263 0.227 0.295 - - 0 - 0.00%
2023-04-12 0 0.290 0.250 0.325 - - 0 0 - 0.263 0.227 0.295 - - 0 - 0.00%
2023-04-11 0 0.290 0.280 0.315 - - 1,000 260 0.2600 0.263 0.254 0.286 - - 1,101 0.2361 0.00%
2023-04-06 0 0.290 0.280 0.350 - - 0 0 - 0.263 0.254 0.318 - - 0 - 0.00%
2023-04-04 0 0.290 0.290 0.320 0.285 0.285 10,000 2,850 0.2850 0.263 0.263 0.291 0.259 0.259 11,011 0.2588 1.75%
2023-04-03 0 0.285 0.285 0.325 0.280 0.285 65,000 18,200 0.2800 0.259 0.259 0.295 0.254 0.259 71,573 0.2543 -8.06%
2023-03-31 0 0.310 0.250 0.330 - - 0 0 - 0.282 0.227 0.300 - - 0 - 0.00%
2023-03-30 0 0.310 0.305 0.320 0.290 0.315 400,000 120,350 0.3009 0.282 0.277 0.291 0.263 0.286 440,449 0.2732 -10.14%
2023-03-29 0 0.345 0.310 0.345 - - 337 101 0.2997 0.313 0.282 0.313 - - 371 0.2722 -1.43%
2023-03-28 0 0.350 0.310 0.350 - - 0 0 - 0.318 0.282 0.318 - - 0 - -1.41%
2023-03-27 0 0.355 0.315 0.355 0.355 0.355 10,000 3,550 0.3550 0.322 0.286 0.322 0.322 0.322 11,011 0.3224 -1.39%
2023-03-24 0 0.360 0.315 0.410 - - 125 36 0.2880 0.327 0.286 0.372 - - 138 0.2616 0.00%
2023-03-23 0 0.360 0.315 0.410 - - 3,000 990 0.3300 0.327 0.286 0.372 - - 3,303 0.2997 0.00%
2023-03-22 0 0.360 0.315 0.400 - - 0 0 - 0.327 0.286 0.363 - - 0 - 0.00%
2023-03-21 0 0.360 0.310 0.390 - - 0 0 - 0.327 0.282 0.354 - - 0 - 0.00%
2023-03-20 0 0.360 0.310 0.365 - - 1,050 315 0.3000 0.327 0.282 0.331 - - 1,156 0.2724 0.00%
2023-03-17 0 0.360 0.315 0.360 - - 0 0 - 0.327 0.286 0.327 - - 0 - 0.00%
2023-03-16 0 0.360 0.315 0.370 0.360 0.360 100,000 36,000 0.3600 0.327 0.286 0.336 0.327 0.327 110,112 0.3269 0.00%
2023-03-15 0 0.360 0.315 0.370 - - 0 0 - 0.327 0.286 0.336 - - 0 - 0.00%
2023-03-14 0 0.360 0.310 0.360 - - 0 0 - 0.327 0.282 0.327 - - 0 - 0.00%
2023-03-13 0 0.360 0.320 0.360 - - 0 0 - 0.327 0.291 0.327 - - 0 - 0.00%
2023-03-10 0 0.360 0.320 0.360 - - 0 0 - 0.327 0.291 0.327 - - 0 - 0.00%
2023-03-09 0 0.360 0.330 0.360 - - 0 0 - 0.327 0.300 0.327 - - 0 - 0.00%
2023-03-08 0 0.360 0.330 0.360 - - 5,500 1,777 0.3231 0.327 0.300 0.327 - - 6,056 0.2934 0.00%
2023-03-07 0 0.360 0.335 0.370 - - 0 0 - 0.327 0.304 0.336 - - 0 - 0.00%
2023-03-06 0 0.360 0.360 0.365 0.360 0.360 40,025 14,407 0.3600 0.327 0.327 0.331 0.327 0.327 44,072 0.3269 0.00%
2023-03-03 0 0.360 0.340 0.360 - - 0 0 - 0.327 0.309 0.327 - - 0 - 0.00%
2023-03-02 0 0.360 0.330 0.360 - - 0 0 - 0.327 0.300 0.327 - - 0 - 0.00%
2023-03-01 0 0.360 0.340 0.370 - - 500 165 0.3300 0.327 0.309 0.336 - - 551 0.2997 0.00%
2023-02-28 0 0.360 0.330 0.365 - - 1,502 495 0.3296 0.327 0.300 0.331 - - 1,654 0.2993 0.00%
2023-02-27 0 0.360 0.330 0.370 - - 0 0 - 0.327 0.300 0.336 - - 0 - 0.00%
2023-02-24 0 0.360 0.330 0.375 0.340 0.360 220,000 78,800 0.3582 0.327 0.300 0.341 0.309 0.327 242,247 0.3253 0.00%
2023-02-23 0 0.360 0.345 0.360 0.355 0.360 30,000 10,700 0.3567 0.327 0.313 0.327 0.322 0.327 33,034 0.3239 0.00%
2023-02-22 0 0.360 0.350 0.370 - - 0 0 - 0.327 0.318 0.336 - - 0 - 0.00%
2023-02-21 0 0.360 0.360 0.390 0.360 0.360 50,000 18,000 0.3600 0.327 0.327 0.354 0.327 0.327 55,056 0.3269 -2.70%
2023-02-20 0 0.370 0.345 0.390 0.370 0.370 17,000 6,080 0.3576 0.336 0.313 0.354 0.336 0.336 18,719 0.3248 -5.13%
2023-02-17 0 0.390 0.350 0.395 - - 0 0 - 0.354 0.318 0.359 - - 0 - 0.00%
2023-02-16 0 0.390 0.360 0.390 - - 1,762 584 0.3314 0.354 0.327 0.354 - - 1,940 0.3010 0.00%
2023-02-15 0 0.390 0.355 0.390 0.395 0.395 20,000 7,900 0.3950 0.354 0.322 0.354 0.359 0.359 22,022 0.3587 5.41%
2023-02-14 0 0.370 0.345 0.390 - - 0 0 - 0.336 0.313 0.354 - - 0 - 0.00%
2023-02-13 0 0.370 0.370 0.390 0.370 0.385 70,000 26,417 0.3774 0.336 0.336 0.354 0.336 0.350 77,079 0.3427 -1.33%
2023-02-10 0 0.375 0.370 0.390 0.370 0.375 70,000 26,200 0.3743 0.341 0.336 0.354 0.336 0.341 77,079 0.3399 -2.60%
2023-02-09 0 0.385 0.370 0.390 0.385 0.385 50,500 19,427 0.3847 0.350 0.336 0.354 0.350 0.350 55,607 0.3494 0.00%
2023-02-08 0 0.385 0.385 0.425 - - 0 0 - 0.350 0.350 0.386 - - 0 - 1.32%
2023-02-07 0 0.380 0.380 0.435 0.380 0.380 22,281 8,427 0.3782 0.345 0.345 0.395 0.345 0.345 24,534 0.3435 -3.80%
2023-02-06 0 0.395 0.375 0.420 - - 0 0 - 0.359 0.341 0.381 - - 0 - 0.00%
2023-02-03 0 0.395 0.390 0.415 0.395 0.415 217,000 86,525 0.3987 0.359 0.354 0.377 0.359 0.377 238,944 0.3621 -9.20%
2023-02-02 0 0.435 0.415 0.455 0.400 0.450 40,000 17,150 0.4288 0.395 0.377 0.413 0.363 0.409 44,045 0.3894 10.13%
2023-02-01 0 0.395 0.380 0.410 - - 0 0 - 0.359 0.345 0.372 - - 0 - 0.00%
2023-01-31 0 0.395 0.375 0.410 - - 0 0 - 0.359 0.341 0.372 - - 0 - 0.00%
2023-01-30 0 0.395 0.380 0.410 0.355 0.415 100,000 38,000 0.3800 0.359 0.345 0.372 0.322 0.377 110,112 0.3451 -2.47%
2023-01-27 0 0.405 0.360 0.480 - - 3,500 1,237 0.3534 0.368 0.327 0.436 - - 3,854 0.3210 0.00%
2023-01-26 0 0.405 0.365 0.480 - - 500 170 0.3400 0.368 0.331 0.436 - - 551 0.3088 0.00%
2023-01-20 0 0.405 0.370 0.480 - - 4,000 1,415 0.3538 0.368 0.336 0.436 - - 4,404 0.3213 0.00%
2023-01-19 0 0.405 0.390 0.470 0.405 0.405 20,000 8,100 0.4050 0.368 0.354 0.427 0.368 0.368 22,022 0.3678 0.00%
2023-01-18 0 0.405 0.395 0.440 0.405 0.440 90,150 37,557 0.4166 0.368 0.359 0.400 0.368 0.400 99,266 0.3783 -7.95%
2023-01-17 0 0.440 0.405 0.440 0.395 0.445 415,000 177,650 0.4281 0.400 0.368 0.400 0.359 0.404 456,966 0.3888 4.76%
2023-01-16 0 0.420 0.360 0.420 - - 0 0 - 0.381 0.327 0.381 - - 0 - 0.00%
2023-01-13 0 0.420 0.380 0.420 0.420 0.420 10,000 4,200 0.4200 0.381 0.345 0.381 0.381 0.381 11,011 0.3814 0.00%
2023-01-12 0 0.420 0.405 0.425 0.420 0.420 135,000 56,550 0.4189 0.381 0.368 0.386 0.381 0.381 148,652 0.3804 -2.33%
2023-01-11 0 0.430 0.400 0.430 0.410 0.430 623,512 262,419 0.4209 0.391 0.363 0.391 0.372 0.391 686,564 0.3822 4.88%
2023-01-10 0 0.410 0.385 0.410 0.410 0.410 10,000 4,100 0.4100 0.372 0.350 0.372 0.372 0.372 11,011 0.3723 0.00%
2023-01-09 0 0.410 0.390 0.420 0.375 0.410 840,000 343,075 0.4084 0.372 0.354 0.381 0.341 0.372 924,944 0.3709 1.23%
2023-01-06 0 0.405 0.405 0.410 0.345 0.405 1,150,000 415,650 0.3614 0.368 0.368 0.372 0.313 0.368 1,266,292 0.3282 15.71%
2023-01-05 0 0.350 0.350 0.360 0.350 0.380 111,000 40,180 0.3620 0.318 0.318 0.327 0.318 0.345 122,225 0.3287 -7.89%
2023-01-04 0 0.380 0.370 0.380 0.350 0.415 3,930,000 1,382,250 0.3517 0.345 0.336 0.345 0.318 0.377 4,327,416 0.3194 13.43%
2023-01-03 0 0.335 0.310 0.350 0.325 0.335 52,500 17,312 0.3298 0.304 0.282 0.318 0.295 0.304 57,809 0.2995 11.67%
2022-12-30 0 0.300 0.300 0.330 0.295 0.295 10,000 2,950 0.2950 0.272 0.272 0.300 0.268 0.268 11,011 0.2679 -3.23%
2022-12-29 0 0.310 0.295 0.340 - - 0 0 - 0.282 0.268 0.309 - - 0 - 0.00%
2022-12-28 0 0.310 0.310 0.360 0.305 0.310 20,005 6,151 0.3075 0.282 0.282 0.327 0.277 0.282 22,028 0.2792 -6.06%
2022-12-23 0 0.330 0.315 0.345 0.300 0.330 300,000 94,050 0.3135 0.300 0.286 0.313 0.272 0.300 330,337 0.2847 -2.94%
2022-12-22 0 0.340 0.320 0.360 - - 0 0 - 0.309 0.291 0.327 - - 0 - 0.00%
2022-12-21 0 0.340 0.340 0.390 - - 2,000 620 0.3100 0.309 0.309 0.354 - - 2,202 0.2815 0.00%
2022-12-20 0 0.340 0.340 0.390 0.325 0.325 10,000 3,250 0.3250 0.309 0.309 0.354 0.295 0.295 11,011 0.2952 -12.82%
2022-12-19 0 0.390 0.320 0.390 - - 0 0 - 0.354 0.291 0.354 - - 0 - -1.27%
2022-12-16 0 0.395 0.350 0.395 - - 0 0 - 0.359 0.318 0.359 - - 0 - 0.00%
2022-12-15 0 0.395 0.350 0.395 0.395 0.395 63,000 24,705 0.3921 0.359 0.318 0.359 0.359 0.359 69,371 0.3561 8.22%
2022-12-14 0 0.365 0.365 0.405 - - 0 0 - 0.331 0.331 0.368 - - 0 - 1.39%
2022-12-13 0 0.360 0.330 0.395 0.360 0.360 20,000 7,200 0.3600 0.327 0.300 0.359 0.327 0.327 22,022 0.3269 1.41%
2022-12-12 0 0.355 0.330 0.355 0.355 0.355 220,000 78,100 0.3550 0.322 0.300 0.322 0.322 0.322 242,247 0.3224 4.41%
2022-12-09 0 0.340 0.340 0.360 - - 500 160 0.3200 0.309 0.309 0.327 - - 551 0.2906 1.49%
2022-12-08 0 0.335 0.305 0.360 - - 0 0 - 0.304 0.277 0.327 - - 0 - 0.00%
2022-12-07 0 0.335 0.315 0.360 0.335 0.335 40,050 13,414 0.3349 0.304 0.286 0.327 0.304 0.304 44,100 0.3042 -1.47%
2022-12-06 0 0.340 0.340 0.360 0.340 0.340 35,000 11,750 0.3357 0.309 0.309 0.327 0.309 0.309 38,539 0.3049 0.00%
2022-12-05 0 0.340 0.320 0.340 - - 0 0 - 0.309 0.291 0.309 - - 0 - 0.00%
2022-12-02 0 0.340 0.340 0.350 0.320 0.320 30,000 9,350 0.3117 0.309 0.309 0.318 0.291 0.291 33,034 0.2830 -4.23%
2022-12-01 0 0.355 0.315 0.360 0.305 0.355 200,000 67,000 0.3350 0.322 0.286 0.327 0.277 0.322 220,225 0.3042 5.97%
2022-11-30 0 0.335 0.315 0.355 - - 0 0 - 0.304 0.286 0.322 - - 0 - 0.00%
2022-11-29 0 0.335 0.335 0.360 0.330 0.330 321,549 106,595 0.3315 0.304 0.304 0.327 0.300 0.300 354,065 0.3011 8.06%
2022-11-28 0 0.310 0.310 0.330 0.300 0.340 1,200,000 368,900 0.3074 0.282 0.282 0.300 0.272 0.309 1,321,348 0.2792 -13.89%
2022-11-25 0 0.360 0.325 0.370 - - 0 0 - 0.327 0.295 0.336 - - 0 - 0.00%
2022-11-24 0 0.360 0.340 0.365 0.360 0.360 150,000 54,000 0.3600 0.327 0.309 0.331 0.327 0.327 165,169 0.3269 0.00%
2022-11-23 0 0.360 0.330 0.360 0.350 0.360 160,050 56,615 0.3537 0.327 0.300 0.327 0.318 0.327 176,235 0.3212 2.86%
2022-11-22 0 0.350 0.320 0.350 - - 0 0 - 0.318 0.291 0.318 - - 0 - 0.00%
2022-11-21 0 0.350 0.330 0.370 0.315 0.350 78,500 26,572 0.3385 0.318 0.300 0.336 0.286 0.318 86,438 0.3074 -5.41%
2022-11-18 0 0.370 0.315 0.370 0.370 0.370 10,000 3,700 0.3700 0.336 0.286 0.336 0.336 0.336 11,011 0.3360 12.12%
2022-11-17 0 0.330 0.305 0.330 0.330 0.330 20,000 6,600 0.3300 0.300 0.277 0.300 0.300 0.300 22,022 0.2997 0.00%
2022-11-16 0 0.330 0.300 0.370 0.330 0.330 16,100 5,342 0.3318 0.300 0.272 0.336 0.300 0.300 17,728 0.3013 -2.94%
2022-11-15 0 0.340 0.330 0.385 0.340 0.340 225,000 76,350 0.3393 0.309 0.300 0.350 0.309 0.309 247,753 0.3082 0.00%
2022-11-14 0 0.340 0.320 0.340 0.340 0.340 230,000 78,200 0.3400 0.309 0.291 0.309 0.309 0.309 253,258 0.3088 -5.56%
2022-11-11 0 0.360 0.305 0.385 - - 2,000 635 0.3175 0.327 0.277 0.350 - - 2,202 0.2883 0.00%
2022-11-10 0 0.360 0.300 0.390 - - 0 0 - 0.327 0.272 0.354 - - 0 - 0.00%
2022-11-09 0 0.360 0.340 0.360 0.335 0.370 290,500 103,110 0.3549 0.327 0.309 0.327 0.304 0.336 319,876 0.3223 9.09%
2022-11-08 0 0.330 0.290 0.330 - - 0 0 - 0.300 0.263 0.300 - - 0 - 0.00%
2022-11-07 0 0.330 0.290 0.350 0.330 0.335 20,300 6,732 0.3316 0.300 0.263 0.318 0.300 0.304 22,353 0.3012 3.13%
2022-11-04 0 0.320 0.290 0.335 - - 1,500 415 0.2767 0.291 0.263 0.304 - - 1,652 0.2513 0.00%
2022-11-03 0 0.320 0.300 0.340 0.270 0.320 200,050 62,264 0.3112 0.291 0.272 0.309 0.245 0.291 220,280 0.2827 -7.25%
2022-11-02 0 0.345 0.305 0.380 - - 0 0 - 0.313 0.277 0.345 - - 0 - 0.00%
2022-11-01 0 0.345 0.315 0.380 - - 0 0 - 0.313 0.286 0.345 - - 0 - 0.00%
2022-10-31 0 0.345 0.310 0.360 0.315 0.345 396,000 129,810 0.3278 0.313 0.282 0.327 0.286 0.313 436,045 0.2977 4.55%
2022-10-28 0 0.330 0.320 0.375 0.330 0.380 654,500 222,465 0.3399 0.300 0.291 0.341 0.300 0.345 720,685 0.3087 -5.71%
2022-10-27 0 0.350 0.350 0.360 0.350 0.380 150,781 54,685 0.3627 0.318 0.318 0.327 0.318 0.345 166,029 0.3294 -11.39%
2022-10-26 0 0.395 0.375 0.395 0.380 0.400 350,000 136,650 0.3904 0.359 0.341 0.359 0.345 0.363 385,393 0.3546 5.33%
2022-10-25 0 0.375 0.325 0.375 - - 0 0 - 0.341 0.295 0.341 - - 0 - -1.32%
2022-10-24 0 0.380 - 0.380 - - 1,125 399 0.3547 0.345 - 0.345 - - 1,239 0.3221 -1.30%
2022-10-21 0 0.385 0.335 0.395 0.385 0.385 30,000 11,550 0.3850 0.350 0.304 0.359 0.350 0.350 33,034 0.3496 0.00%
2022-10-20 0 0.385 0.355 0.395 0.375 0.385 325,000 124,875 0.3842 0.350 0.322 0.359 0.341 0.350 357,865 0.3489 0.00%
2022-10-19 0 0.385 0.375 0.385 0.380 0.385 58,000 22,092 0.3809 0.350 0.341 0.350 0.345 0.350 63,865 0.3459 0.00%
2022-10-18 0 0.385 0.385 0.395 - - 0 0 - 0.350 0.350 0.359 - - 0 - 0.00%
2022-10-17 0 0.385 0.385 0.395 0.385 0.385 41,500 15,660 0.3773 0.350 0.350 0.359 0.350 0.350 45,697 0.3427 1.32%
2022-10-14 0 0.380 0.380 0.395 - - 2,500 900 0.3600 0.345 0.345 0.359 - - 2,753 0.3269 0.00%
2022-10-13 0 0.380 0.380 0.395 0.380 0.385 510,500 196,965 0.3858 0.345 0.345 0.359 0.345 0.350 562,124 0.3504 -1.30%
2022-10-12 0 0.385 0.385 0.400 0.380 0.380 22,000 8,160 0.3709 0.350 0.350 0.363 0.345 0.345 24,225 0.3368 1.32%
2022-10-11 0 0.380 0.380 0.400 0.380 0.380 76,125 28,355 0.3725 0.345 0.345 0.363 0.345 0.345 83,823 0.3383 0.00%
2022-10-10 0 0.380 0.375 0.390 0.375 0.390 144,606 54,216 0.3749 0.345 0.341 0.354 0.341 0.354 159,229 0.3405 -5.00%
2022-10-07 0 0.400 0.375 0.400 0.380 0.400 86,500 34,125 0.3945 0.363 0.341 0.363 0.345 0.363 95,247 0.3583 5.26%
2022-10-06 0 0.380 0.360 0.400 0.375 0.385 663,500 253,235 0.3817 0.345 0.327 0.363 0.341 0.350 730,596 0.3466 1.33%
2022-10-05 0 0.375 - 0.405 0.375 0.380 94,325 35,355 0.3748 0.341 - 0.368 0.341 0.345 103,863 0.3404 -1.32%
2022-10-03 0 0.380 - 0.380 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2022-09-30 0 0.380 0.340 0.405 0.380 0.380 25,000 9,450 0.3780 0.345 0.309 0.368 0.345 0.345 27,528 0.3433 -2.56%
2022-09-29 0 0.390 0.380 0.390 - - 1,513 544 0.3596 0.354 0.345 0.354 - - 1,666 0.3265 -2.50%
2022-09-28 0 0.400 0.380 0.400 0.380 0.400 108,537 41,960 0.3866 0.363 0.345 0.363 0.345 0.363 119,513 0.3511 1.27%
2022-09-27 0 0.395 0.380 0.405 - - 0 0 - 0.359 0.345 0.368 - - 0 - 0.00%
2022-09-26 0 0.395 0.380 0.400 0.395 0.395 101,000 39,860 0.3947 0.359 0.345 0.363 0.359 0.359 111,213 0.3584 1.28%
2022-09-23 0 0.390 0.390 0.400 0.390 0.390 21,500 8,530 0.3967 0.354 0.354 0.363 0.354 0.354 23,674 0.3603 -3.70%
2022-09-22 0 0.405 0.390 0.405 0.385 0.405 145,500 57,407 0.3945 0.368 0.354 0.368 0.350 0.368 160,213 0.3583 1.25%
2022-09-21 0 0.440 0.415 0.445 0.430 0.440 110,500 48,237 0.4365 0.363 0.343 0.367 0.355 0.363 133,842 0.3604 -1.79%
2022-09-20 0 0.112 0.103 0.112 0.102 0.112 370,000 38,504 0.1041 0.370 0.340 0.370 0.337 0.370 112,039 0.3437 2.75%
2022-09-19 0 0.109 0.102 0.109 0.101 0.110 220,000 23,568 0.1071 0.360 0.337 0.360 0.334 0.363 66,618 0.3538 2.83%
2022-09-16 0 0.106 0.102 0.106 0.102 0.106 88,000 9,176 0.1043 0.350 0.337 0.350 0.337 0.350 26,647 0.3444 2.91%
2022-09-15 0 0.103 0.102 0.106 0.102 0.103 1,744,000 178,646 0.1024 0.340 0.337 0.350 0.337 0.340 528,099 0.3383 0.00%
2022-09-14 0 0.103 0.100 0.106 0.100 0.103 150,000 15,070 0.1005 0.340 0.330 0.350 0.330 0.340 45,421 0.3318 1.98%
2022-09-13 0 0.101 0.101 0.103 0.100 0.100 38,000 3,740 0.0984 0.334 0.334 0.340 0.330 0.330 11,507 0.3250 -0.98%
2022-09-09 0 0.102 0.102 0.103 0.102 0.102 580,000 59,160 0.1020 0.337 0.337 0.340 0.337 0.337 175,629 0.3368 0.00%
2022-09-08 0 0.102 0.102 0.105 0.099 0.102 277,500 27,847 0.1003 0.337 0.337 0.347 0.327 0.337 84,029 0.3314 4.08%
2022-09-07 0 0.098 0.098 0.106 0.097 0.097 372,000 36,064 0.0969 0.324 0.324 0.350 0.320 0.320 112,645 0.3202 -2.00%
2022-09-06 0 0.100 0.096 0.100 0.100 0.102 670,000 67,100 0.1001 0.330 0.317 0.330 0.330 0.337 202,882 0.3307 -1.96%
2022-09-05 0 0.102 0.097 0.106 - - 4,000 372 0.0930 0.337 0.320 0.350 - - 1,211 0.3071 0.00%
2022-09-02 0 0.102 0.100 0.102 0.102 0.102 30,000 3,060 0.1020 0.337 0.330 0.337 0.337 0.337 9,084 0.3368 0.99%
2022-09-01 0 0.101 0.101 0.105 0.100 0.100 26,000 2,624 0.1009 0.334 0.334 0.347 0.330 0.330 7,873 0.3333 -0.98%
2022-08-31 0 0.102 0.100 0.106 0.101 0.103 910,000 92,560 0.1017 0.337 0.330 0.350 0.334 0.340 275,556 0.3359 0.00%
2022-08-30 0 0.102 0.102 0.107 0.102 0.109 174,000 18,078 0.1039 0.337 0.337 0.353 0.337 0.360 52,689 0.3431 0.00%
2022-08-29 0 0.102 0.102 0.109 0.100 0.102 52,000 5,250 0.1010 0.337 0.337 0.360 0.330 0.337 15,746 0.3334 0.99%
2022-08-26 0 0.101 0.101 0.108 0.101 0.103 220,575 22,351 0.1013 0.334 0.334 0.357 0.334 0.340 66,792 0.3346 0.00%
2022-08-25 0 0.101 0.100 0.106 0.101 0.108 600,000 61,060 0.1018 0.334 0.330 0.350 0.334 0.357 181,685 0.3361 0.00%
2022-08-24 0 0.101 0.101 0.109 - - 0 0 - 0.334 0.334 0.360 - - 0 - 0.00%
2022-08-23 0 0.101 0.101 0.109 0.101 0.109 880,000 89,190 0.1014 0.334 0.334 0.360 0.334 0.360 266,472 0.3347 -1.94%
2022-08-22 0 0.103 0.103 0.109 0.102 0.102 98,225 9,920 0.1010 0.340 0.340 0.360 0.337 0.337 29,743 0.3335 0.98%
2022-08-19 0 0.102 0.102 0.109 0.102 0.103 226,000 23,112 0.1023 0.337 0.337 0.360 0.337 0.340 68,435 0.3377 0.00%
2022-08-18 0 0.102 0.102 0.109 - - 0 0 - 0.337 0.337 0.360 - - 0 - 0.00%
2022-08-17 0 0.102 0.102 0.109 0.102 0.103 106,000 10,838 0.1022 0.337 0.337 0.360 0.337 0.340 32,098 0.3377 2.00%
2022-08-16 0 0.100 0.100 0.109 0.100 0.102 90,000 9,080 0.1009 0.330 0.330 0.360 0.330 0.337 27,253 0.3332 -0.99%
2022-08-15 0 0.101 0.098 0.108 0.101 0.103 110,000 11,190 0.1017 0.334 0.324 0.357 0.334 0.340 33,309 0.3359 -1.94%
2022-08-12 0 0.103 0.103 0.109 0.103 0.110 106,000 11,142 0.1051 0.340 0.340 0.360 0.340 0.363 32,098 0.3471 0.98%
2022-08-11 0 0.102 0.102 0.109 0.102 0.105 111,200 11,494 0.1034 0.337 0.337 0.360 0.337 0.347 33,672 0.3413 -2.86%
2022-08-10 0 0.105 0.102 0.105 0.100 0.108 620,100 63,719 0.1028 0.347 0.337 0.347 0.330 0.357 187,772 0.3393 -3.67%
2022-08-09 0 0.109 0.099 0.109 0.099 0.110 126,000 12,572 0.0998 0.360 0.327 0.360 0.327 0.363 38,154 0.3295 6.86%
2022-08-08 0 0.102 0.102 0.112 0.102 0.115 120,000 13,280 0.1107 0.337 0.337 0.370 0.337 0.380 36,337 0.3655 -1.92%
2022-08-05 0 0.104 0.104 0.111 0.102 0.104 160,050 16,584 0.1036 0.343 0.343 0.367 0.337 0.343 48,465 0.3422 1.96%
2022-08-04 0 0.102 0.102 0.110 0.100 0.102 155,100 15,595 0.1005 0.337 0.337 0.363 0.330 0.337 46,966 0.3321 3.03%
2022-08-03 0 0.099 0.099 0.109 0.099 0.100 84,000 8,316 0.0990 0.327 0.327 0.360 0.327 0.330 25,436 0.3269 -1.00%
2022-08-02 0 0.100 0.100 0.105 0.100 0.108 636,009 64,840 0.1019 0.330 0.330 0.347 0.330 0.357 192,589 0.3367 -1.96%
2022-08-01 0 0.102 0.100 0.102 0.102 0.108 1,144,000 119,866 0.1048 0.337 0.330 0.337 0.337 0.357 346,413 0.3460 -7.27%
2022-07-29 0 0.110 0.109 0.114 0.108 0.128 2,134,000 242,198 0.1135 0.363 0.360 0.376 0.357 0.423 646,194 0.3748 -14.06%
2022-07-28 0 0.128 0.128 0.148 0.128 0.128 14,000 1,740 0.1243 0.423 0.423 0.489 0.423 0.423 4,239 0.4104 -4.48%
2022-07-27 0 0.134 0.125 0.134 - - 1,125 135 0.1200 0.443 0.413 0.443 - - 341 0.3963 0.00%
2022-07-26 0 0.134 0.125 0.134 - - 2,000 236 0.1180 0.443 0.413 0.443 - - 606 0.3897 0.00%
2022-07-25 0 0.134 0.134 0.155 0.122 0.134 644,075 85,279 0.1324 0.443 0.443 0.512 0.403 0.443 195,032 0.4373 0.00%
2022-07-22 0 0.134 0.120 0.134 0.125 0.136 258,000 34,532 0.1338 0.443 0.396 0.443 0.413 0.449 78,125 0.4420 -0.74%
2022-07-21 0 0.135 0.120 0.155 - - 150 17 0.1133 0.446 0.396 0.512 - - 45 0.3743 0.00%
2022-07-20 0 0.135 0.132 0.142 0.135 0.135 100,000 13,500 0.1350 0.446 0.436 0.469 0.446 0.446 30,281 0.4458 0.00%
2022-07-19 0 0.135 0.130 0.140 - - 200 25 0.1250 0.446 0.429 0.462 - - 61 0.4128 0.00%
2022-07-18 0 0.135 0.130 0.142 - - 0 0 - 0.446 0.429 0.469 - - 0 - 0.00%
2022-07-15 0 0.135 0.135 0.142 0.133 0.135 284,000 38,088 0.1341 0.446 0.446 0.469 0.439 0.446 85,998 0.4429 1.50%
2022-07-14 0 0.133 0.130 0.144 0.133 0.133 16,750 2,140 0.1278 0.439 0.429 0.476 0.439 0.439 5,072 0.4219 -7.64%
2022-07-13 0 0.144 0.132 0.144 - - 0 0 - 0.476 0.436 0.476 - - 0 - 0.00%
2022-07-12 0 0.144 0.132 0.150 0.144 0.144 200,000 28,800 0.1440 0.476 0.436 0.495 0.476 0.476 60,562 0.4755 0.00%
2022-07-11 0 0.144 0.132 0.144 - - 0 0 - 0.476 0.436 0.476 - - 0 - 0.00%
2022-07-08 0 0.144 0.134 0.156 0.131 0.144 212,050 30,256 0.1427 0.476 0.443 0.515 0.433 0.476 64,211 0.4712 0.70%
2022-07-07 0 0.143 0.135 0.143 0.145 0.146 200,025 29,193 0.1459 0.472 0.446 0.472 0.479 0.482 60,569 0.4820 -1.38%
2022-07-06 0 0.145 0.145 0.155 0.140 0.140 19,648 2,703 0.1376 0.479 0.479 0.512 0.462 0.462 5,950 0.4543 -7.64%
2022-07-05 0 0.157 0.152 0.157 0.158 0.158 140,100 21,564 0.1539 0.518 0.502 0.518 0.522 0.522 42,424 0.5083 1.29%
2022-07-04 0 0.155 0.150 0.160 - - 2,000 290 0.1450 0.512 0.495 0.528 - - 606 0.4788 0.00%
2022-06-30 0 0.155 0.155 0.166 0.152 0.165 1,898,000 298,418 0.1572 0.512 0.512 0.548 0.502 0.545 574,731 0.5192 4.73%
2022-06-29 0 0.148 0.145 0.149 0.146 0.150 240,000 35,160 0.1465 0.489 0.479 0.492 0.482 0.495 72,674 0.4838 2.07%
2022-06-28 0 0.145 0.145 0.165 0.145 0.145 520,000 75,400 0.1450 0.479 0.479 0.545 0.479 0.479 157,461 0.4788 0.69%
2022-06-27 0 0.144 0.144 0.157 0.144 0.144 64,000 9,100 0.1422 0.476 0.476 0.518 0.476 0.476 19,380 0.4696 -1.37%
2022-06-24 0 0.146 0.135 0.146 - - 0 0 - 0.482 0.446 0.482 - - 0 - -3.95%
2022-06-23 0 0.152 0.144 0.152 0.130 0.152 916,000 129,414 0.1413 0.502 0.476 0.502 0.429 0.502 277,373 0.4666 22.58%
2022-06-22 0 0.124 0.124 0.133 0.124 0.124 410,000 50,840 0.1240 0.409 0.409 0.439 0.409 0.409 124,152 0.4095 -2.36%
2022-06-21 0 0.127 0.127 0.136 0.127 0.136 738,000 94,410 0.1279 0.419 0.419 0.449 0.419 0.449 223,473 0.4225 0.00%
2022-06-20 0 0.127 0.120 0.136 - - 6,000 690 0.1150 0.419 0.396 0.449 - - 1,817 0.3798 0.00%
2022-06-17 0 0.127 0.120 0.135 - - 0 0 - 0.419 0.396 0.446 - - 0 - 0.00%
2022-06-16 0 0.127 0.120 0.136 - - 0 0 - 0.419 0.396 0.449 - - 0 - 0.00%
2022-06-15 0 0.127 0.120 0.136 0.127 0.127 500,000 63,500 0.1270 0.419 0.396 0.449 0.419 0.419 151,404 0.4194 1.60%
2022-06-14 0 0.125 0.120 0.125 0.125 0.136 260,000 32,610 0.1254 0.413 0.396 0.413 0.413 0.449 78,730 0.4142 -8.09%
2022-06-13 0 0.136 0.126 0.136 0.126 0.136 100,000 12,700 0.1270 0.449 0.416 0.449 0.416 0.449 30,281 0.4194 7.94%
2022-06-10 0 0.126 0.126 0.136 0.125 0.136 126,000 15,950 0.1266 0.416 0.416 0.449 0.413 0.449 38,154 0.4180 -7.35%
2022-06-09 0 0.136 0.130 0.145 0.135 0.136 510,000 69,350 0.1360 0.449 0.429 0.479 0.446 0.449 154,433 0.4491 7.94%
2022-06-08 0 0.126 0.126 0.136 0.126 0.126 80,000 10,080 0.1260 0.416 0.416 0.449 0.416 0.416 24,225 0.4161 -7.35%
2022-06-07 0 0.136 0.126 0.136 0.136 0.136 190,000 25,840 0.1360 0.449 0.416 0.449 0.449 0.449 57,534 0.4491 0.00%
2022-06-06 0 0.136 0.126 0.149 - - 2,000 240 0.1200 0.449 0.416 0.492 - - 606 0.3963 0.00%
2022-06-02 0 0.136 0.127 0.139 - - 75 9 0.1200 0.449 0.419 0.459 - - 23 0.3963 0.00%
2022-06-01 0 0.136 0.126 0.136 0.136 0.138 100,000 13,640 0.1364 0.449 0.416 0.449 0.449 0.456 30,281 0.4504 -1.45%
2022-05-31 0 0.138 0.125 0.139 0.126 0.138 50,000 6,660 0.1332 0.456 0.413 0.459 0.416 0.456 15,140 0.4399 6.98%
2022-05-30 0 0.129 0.129 0.134 0.129 0.131 3,084,000 403,800 0.1309 0.426 0.426 0.443 0.426 0.433 933,863 0.4324 3.20%
2022-05-27 0 0.125 0.125 0.138 0.121 0.146 450,000 56,470 0.1255 0.413 0.413 0.456 0.400 0.482 136,264 0.4144 0.00%
2022-05-26 0 0.125 0.125 0.142 0.125 0.149 260,000 38,350 0.1475 0.413 0.413 0.469 0.413 0.492 78,730 0.4871 -3.85%
2022-05-25 0 0.130 0.125 0.140 0.120 0.130 260,000 33,400 0.1285 0.429 0.413 0.462 0.396 0.429 78,730 0.4242 7.44%
2022-05-24 0 0.121 0.121 0.139 0.120 0.120 12,000 1,430 0.1192 0.400 0.400 0.459 0.396 0.396 3,634 0.3935 -6.92%
2022-05-23 0 0.130 0.120 0.139 - - 0 0 - 0.429 0.396 0.459 - - 0 - 0.00%
2022-05-20 0 0.130 0.125 0.139 - - 8,000 936 0.1170 0.429 0.413 0.459 - - 2,422 0.3864 0.00%
2022-05-19 0 0.130 0.125 0.131 0.130 0.131 360,000 47,060 0.1307 0.429 0.413 0.433 0.429 0.433 109,011 0.4317 -5.80%
2022-05-18 0 0.138 0.135 0.144 0.123 0.138 1,270,050 169,116 0.1332 0.456 0.446 0.476 0.406 0.456 384,583 0.4397 -0.72%
2022-05-17 0 0.139 0.125 0.140 0.139 0.139 210,000 29,190 0.1390 0.459 0.413 0.462 0.459 0.459 63,590 0.4590 11.20%
2022-05-16 0 0.125 0.125 0.148 0.123 0.125 1,016,000 124,970 0.1230 0.413 0.413 0.489 0.406 0.413 307,654 0.4062 1.63%
2022-05-13 0 0.123 0.123 0.140 - - 0 0 - 0.406 0.406 0.462 - - 0 - 0.00%
2022-05-12 0 0.123 0.122 0.150 0.123 0.123 300,000 36,810 0.1227 0.406 0.403 0.495 0.406 0.406 90,843 0.4052 -5.38%
2022-05-11 0 0.130 0.120 0.140 0.120 0.135 450,000 59,000 0.1311 0.429 0.396 0.462 0.396 0.446 136,264 0.4330 12.07%
2022-05-10 0 0.116 0.116 0.146 0.116 0.117 170,000 19,770 0.1163 0.383 0.383 0.482 0.383 0.386 51,478 0.3841 -4.92%
2022-05-06 0 0.122 0.122 0.139 - - 0 0 - 0.403 0.403 0.459 - - 0 - 5.17%
2022-05-05 0 0.116 0.115 0.149 0.116 0.116 210,000 24,360 0.1160 0.383 0.380 0.492 0.383 0.383 63,590 0.3831 -12.78%
2022-05-04 0 0.133 0.115 0.144 0.133 0.152 250,000 37,810 0.1512 0.439 0.380 0.476 0.439 0.502 75,702 0.4995 0.00%
2022-05-03 0 0.133 0.115 0.144 - - 0 0 - 0.439 0.380 0.476 - - 0 - 0.00%
2022-04-29 0 0.133 0.133 0.140 0.122 0.133 430,000 54,910 0.1277 0.439 0.439 0.462 0.403 0.439 130,208 0.4217 9.02%
2022-04-28 0 0.122 0.120 0.146 0.122 0.122 30,000 3,660 0.1220 0.403 0.396 0.482 0.403 0.403 9,084 0.4029 0.00%
2022-04-27 0 0.122 0.115 0.164 - - 0 0 - 0.403 0.380 0.542 - - 0 - 0.00%
2022-04-26 0 0.122 0.121 0.145 0.120 0.122 120,000 14,620 0.1218 0.403 0.400 0.479 0.396 0.403 36,337 0.4023 0.83%
2022-04-25 0 0.121 0.120 0.170 0.121 0.121 10,000 1,210 0.1210 0.400 0.396 0.561 0.400 0.400 3,028 0.3996 -3.97%
2022-04-22 0 0.126 0.125 0.150 - - 0 0 - 0.416 0.413 0.495 - - 0 - 0.00%
2022-04-21 0 0.126 0.126 0.147 0.125 0.125 100,000 12,500 0.1250 0.416 0.416 0.485 0.413 0.413 30,281 0.4128 -0.79%
2022-04-20 0 0.127 0.112 0.140 - - 0 0 - 0.419 0.370 0.462 - - 0 - 0.00%
2022-04-19 0 0.127 0.127 0.146 0.120 0.127 120,000 15,070 0.1256 0.419 0.419 0.482 0.396 0.419 36,337 0.4147 3.25%
2022-04-14 0 0.123 0.120 0.144 - - 0 0 - 0.406 0.396 0.476 - - 0 - 0.00%
2022-04-13 0 0.123 0.123 0.144 - - 0 0 - 0.406 0.406 0.476 - - 0 - 1.65%
2022-04-12 0 0.121 0.121 0.139 0.121 0.121 24,000 2,888 0.1203 0.400 0.400 0.459 0.400 0.400 7,267 0.3974 -6.92%
2022-04-11 0 0.130 0.130 0.134 0.130 0.130 50,000 6,500 0.1300 0.429 0.429 0.443 0.429 0.429 15,140 0.4293 -5.80%
2022-04-08 0 0.138 0.130 0.146 0.128 0.138 236,000 32,258 0.1367 0.456 0.429 0.482 0.423 0.456 71,463 0.4514 0.00%
2022-04-07 0 0.138 0.135 0.139 0.136 0.139 300,000 41,340 0.1378 0.456 0.446 0.459 0.449 0.459 90,843 0.4551 0.73%
2022-04-06 0 0.137 0.130 0.137 0.130 0.139 54,000 7,160 0.1326 0.452 0.429 0.452 0.429 0.459 16,352 0.4379 8.73%
2022-04-04 0 0.126 0.126 0.144 0.126 0.126 38,000 4,708 0.1239 0.416 0.416 0.476 0.416 0.416 11,507 0.4092 -7.35%
2022-04-01 0 0.136 0.130 0.140 - - 0 0 - 0.449 0.429 0.462 - - 0 - -0.73%
2022-03-31 0 0.137 0.130 0.138 0.138 0.138 30,000 4,140 0.1380 0.452 0.429 0.456 0.456 0.456 9,084 0.4557 9.60%
2022-03-30 0 0.125 0.125 0.139 - - 0 0 - 0.413 0.413 0.459 - - 0 - 0.81%
2022-03-29 0 0.124 0.124 0.145 0.124 0.124 14,000 1,712 0.1223 0.409 0.409 0.479 0.409 0.409 4,239 0.4038 2.48%
2022-03-28 0 0.121 0.125 0.139 0.121 0.121 20,187 2,440 0.1209 0.400 0.413 0.459 0.400 0.400 6,113 0.3992 0.83%
2022-03-25 0 0.120 0.120 0.145 - - 0 0 - 0.396 0.396 0.479 - - 0 - 0.00%
2022-03-24 0 0.120 0.120 0.135 0.120 0.135 568,000 76,220 0.1342 0.396 0.396 0.446 0.396 0.446 171,996 0.4432 -11.11%
2022-03-23 0 0.135 0.122 0.145 0.121 0.154 510,000 69,810 0.1369 0.446 0.403 0.479 0.400 0.509 154,433 0.4520 0.75%
2022-03-22 0 0.134 0.115 0.134 0.111 0.151 60,000 7,966 0.1328 0.443 0.380 0.443 0.367 0.499 18,169 0.4385 3.88%
2022-03-21 0 0.129 0.115 0.129 0.113 0.131 215,500 25,732 0.1194 0.426 0.380 0.426 0.373 0.433 65,255 0.3943 1.57%
2022-03-18 0 0.127 0.110 0.127 0.129 0.129 60,000 7,740 0.1290 0.419 0.363 0.419 0.426 0.426 18,169 0.4260 -2.31%
2022-03-17 0 0.130 0.103 0.130 - - 6,000 792 0.1320 0.429 0.340 0.429 - - 1,817 0.4359 0.00%
2022-03-16 0 0.130 - 0.130 - - 4,000 472 0.1180 0.429 - 0.429 - - 1,211 0.3897 0.00%
2022-03-15 0 0.130 - 0.130 0.130 0.130 10,000 1,300 0.1300 0.429 - 0.429 0.429 0.429 3,028 0.4293 0.00%
2022-03-14 0 0.130 - 0.130 0.131 0.133 40,000 5,280 0.1320 0.429 - 0.429 0.433 0.439 12,112 0.4359 -1.52%
2022-03-11 0 0.132 0.102 0.132 - - 0 0 - 0.436 0.337 0.436 - - 0 - 0.00%
2022-03-10 0 0.132 0.122 0.132 0.122 0.132 148,000 18,230 0.1232 0.436 0.403 0.436 0.403 0.436 44,816 0.4068 8.20%
2022-03-09 0 0.122 0.122 0.141 0.120 0.150 212,000 27,376 0.1291 0.403 0.403 0.466 0.396 0.495 64,196 0.4264 -21.29%
2022-03-08 0 0.155 0.118 0.155 0.139 0.180 352,000 56,528 0.1606 0.512 0.390 0.512 0.459 0.594 106,589 0.5303 34.78%
2022-03-07 0 0.115 0.103 0.116 0.102 0.120 212,000 22,968 0.1083 0.380 0.340 0.383 0.337 0.396 64,196 0.3578 -17.86%
2022-03-04 0 0.140 0.140 0.144 0.140 0.140 380,000 53,200 0.1400 0.462 0.462 0.476 0.462 0.462 115,067 0.4623 -11.39%
2022-03-03 0 0.158 0.140 0.158 - - 6,000 824 0.1373 0.522 0.462 0.522 - - 1,817 0.4535 0.00%
2022-03-02 0 0.158 0.151 0.158 0.159 0.159 82,000 13,008 0.1586 0.522 0.499 0.522 0.525 0.525 24,830 0.5239 -1.25%
2022-03-01 0 0.160 0.125 0.160 0.160 0.167 40,000 6,470 0.1618 0.528 0.413 0.528 0.528 0.552 12,112 0.5342 -4.19%
2022-02-28 0 0.167 - 0.167 - - 0 0 - 0.552 - 0.552 - - 0 - -0.60%
2022-02-25 0 0.168 0.160 0.168 - - 0 0 - 0.555 0.528 0.555 - - 0 - -0.59%
2022-02-24 0 0.169 0.160 0.169 0.169 0.169 80,000 13,520 0.1690 0.558 0.528 0.558 0.558 0.558 24,225 0.5581 0.00%
2022-02-23 0 0.169 0.125 0.174 - - 0 0 - 0.558 0.413 0.575 - - 0 - 0.00%
2022-02-22 0 0.169 0.160 0.169 0.169 0.170 200,000 33,970 0.1699 0.558 0.528 0.558 0.558 0.561 60,562 0.5609 0.60%
2022-02-21 0 0.168 0.160 0.178 - - 0 0 - 0.555 0.528 0.588 - - 0 - 0.00%
2022-02-18 0 0.168 0.160 0.182 - - 0 0 - 0.555 0.528 0.601 - - 0 - 0.00%
2022-02-17 0 0.168 0.159 0.168 0.160 0.168 284,000 45,552 0.1604 0.555 0.525 0.555 0.528 0.555 85,998 0.5297 0.60%
2022-02-16 0 0.167 0.162 0.167 0.165 0.167 220,000 36,680 0.1667 0.552 0.535 0.552 0.545 0.552 66,618 0.5506 -0.60%
2022-02-15 0 0.168 0.160 0.170 - - 0 0 - 0.555 0.528 0.561 - - 0 - 0.00%
2022-02-14 0 0.168 0.168 0.170 0.168 0.168 60,000 10,080 0.1680 0.555 0.555 0.561 0.555 0.555 18,169 0.5548 0.00%
2022-02-11 0 0.168 0.168 0.175 0.168 0.168 570,000 95,760 0.1680 0.555 0.555 0.578 0.555 0.555 172,601 0.5548 0.00%
2022-02-10 0 0.168 0.150 0.168 - - 2,000 280 0.1400 0.555 0.495 0.555 - - 606 0.4623 -2.89%
2022-02-09 0 0.173 0.170 0.173 0.174 0.174 100,000 17,400 0.1740 0.571 0.561 0.571 0.575 0.575 30,281 0.5746 1.76%
2022-02-08 0 0.170 0.155 0.174 0.170 0.175 2,930,000 512,620 0.1750 0.561 0.512 0.575 0.561 0.578 887,230 0.5778 -1.73%
2022-02-07 0 0.173 0.155 0.185 0.175 0.175 254,000 44,410 0.1748 0.571 0.512 0.611 0.578 0.578 76,913 0.5774 4.85%
2022-02-04 0 0.165 0.155 0.180 0.165 0.168 20,000 3,330 0.1665 0.545 0.512 0.594 0.545 0.555 6,056 0.5499 0.00%
2022-01-31 0 0.165 0.158 0.185 - - 0 0 - 0.545 0.522 0.611 - - 0 - 0.00%
2022-01-28 0 0.165 0.158 0.185 - - 0 0 - 0.545 0.522 0.611 - - 0 - 0.00%
2022-01-27 0 0.165 0.158 0.185 0.165 0.165 10,000 1,650 0.1650 0.545 0.522 0.611 0.545 0.545 3,028 0.5449 0.00%
2022-01-26 0 0.165 0.158 0.180 0.165 0.184 50,000 8,540 0.1708 0.545 0.522 0.594 0.545 0.608 15,140 0.5641 -7.82%
2022-01-25 0 0.179 0.143 0.179 0.184 0.184 10,000 1,840 0.1840 0.591 0.472 0.591 0.608 0.608 3,028 0.6076 0.00%
2022-01-24 0 0.179 0.159 0.179 - - 0 0 - 0.591 0.525 0.591 - - 0 - -0.56%
2022-01-21 0 0.180 0.160 0.182 - - 0 0 - 0.594 0.528 0.601 - - 0 - 0.00%
2022-01-20 0 0.180 0.133 0.180 - - 0 0 - 0.594 0.439 0.594 - - 0 - -2.70%
2022-01-19 0 0.185 0.150 0.185 0.160 0.185 290,000 48,120 0.1659 0.611 0.495 0.611 0.528 0.611 87,815 0.5480 0.00%
2022-01-18 0 0.185 0.177 0.196 - - 0 0 - 0.611 0.585 0.647 - - 0 - 0.00%
2022-01-17 0 0.185 0.176 0.207 0.175 0.185 22,000 3,932 0.1787 0.611 0.581 0.684 0.578 0.611 6,662 0.5902 -3.65%
2022-01-14 0 0.192 0.192 0.194 0.175 0.188 40,000 7,140 0.1785 0.634 0.634 0.641 0.578 0.621 12,112 0.5895 -1.54%
2022-01-13 0 0.195 0.180 0.195 - - 2,000 340 0.1700 0.644 0.594 0.644 - - 606 0.5614 -1.02%
2022-01-12 0 0.197 0.194 0.197 0.194 0.198 330,000 64,190 0.1945 0.651 0.641 0.651 0.641 0.654 99,927 0.6424 4.23%
2022-01-11 0 0.189 0.180 0.189 0.189 0.194 90,000 17,240 0.1916 0.624 0.594 0.624 0.624 0.641 27,253 0.6326 8.00%
2022-01-10 0 0.175 0.175 0.199 0.171 0.199 40,000 7,590 0.1898 0.578 0.578 0.657 0.565 0.657 12,112 0.6266 -12.50%
2022-01-07 0 0.200 0.199 0.200 0.200 0.200 20,000 4,000 0.2000 0.660 0.657 0.660 0.660 0.660 6,056 0.6605 1.01%
2022-01-06 0 0.198 0.198 0.200 0.198 0.200 474,000 94,128 0.1986 0.654 0.654 0.660 0.654 0.660 143,531 0.6558 -1.00%
2022-01-05 0 0.200 0.199 0.210 0.200 0.208 960,000 192,080 0.2001 0.660 0.657 0.694 0.660 0.687 290,697 0.6608 -3.38%
2022-01-04 0 0.207 0.207 - - - 2,000 390 0.1950 0.684 0.684 - - - 606 0.6440 0.49%
2022-01-03 0 0.206 0.206 0.220 0.205 0.219 80,000 17,240 0.2155 0.680 0.680 0.727 0.677 0.723 24,225 0.7117 -6.36%
2021-12-31 0 0.220 0.220 0.249 - - 2,200 428 0.1945 0.727 0.727 0.822 - - 666 0.6425 0.00%
2021-12-30 0 0.220 0.210 0.230 - - 0 0 - 0.727 0.694 0.760 - - 0 - 0.00%
2021-12-29 0 0.220 0.215 0.220 - - 0 0 - 0.727 0.710 0.727 - - 0 - 0.00%
2021-12-28 0 0.220 0.215 0.220 0.220 0.220 250,000 54,908 0.2196 0.727 0.710 0.727 0.727 0.727 75,702 0.7253 -8.33%
2021-12-24 0 0.240 0.216 0.240 - - 0 0 - 0.793 0.713 0.793 - - 0 - -4.00%
2021-12-23 0 0.250 0.214 0.250 - - 6,000 1,320 0.2200 0.826 0.707 0.826 - - 1,817 0.7265 0.00%
2021-12-22 0 0.250 0.210 0.290 0.221 0.250 60,480 13,971 0.2310 0.826 0.694 0.958 0.730 0.826 18,314 0.7629 13.64%
2021-12-21 0 0.220 0.220 0.235 0.220 0.220 22,000 4,830 0.2195 0.727 0.727 0.776 0.727 0.727 6,662 0.7250 -4.35%
2021-12-20 0 0.230 0.228 0.230 0.230 0.230 110,000 25,300 0.2300 0.760 0.753 0.760 0.760 0.760 33,309 0.7596 0.00%
2021-12-17 0 0.230 0.230 0.249 0.230 0.240 124,000 28,680 0.2313 0.760 0.760 0.822 0.760 0.793 37,548 0.7638 -6.12%
2021-12-16 0 0.245 0.242 0.245 0.245 0.245 36,000 8,760 0.2433 0.809 0.799 0.809 0.809 0.809 10,901 0.8036 -1.21%
2021-12-15 0 0.248 0.248 0.249 0.242 0.248 236,000 58,198 0.2466 0.819 0.819 0.822 0.799 0.819 71,463 0.8144 2.48%
2021-12-14 0 0.242 0.242 0.249 - - 0 0 - 0.799 0.799 0.822 - - 0 - 0.00%
2021-12-13 0 0.242 0.242 0.250 0.242 0.242 100,000 24,200 0.2420 0.799 0.799 0.826 0.799 0.799 30,281 0.7992 0.00%
2021-12-10 0 0.242 0.242 0.249 0.242 0.249 370,000 89,820 0.2428 0.799 0.799 0.822 0.799 0.822 112,039 0.8017 0.00%
2021-12-09 0 0.242 0.242 0.250 0.242 0.242 120,000 29,040 0.2420 0.799 0.799 0.826 0.799 0.799 36,337 0.7992 -0.41%
2021-12-08 0 0.243 0.243 0.270 0.243 0.244 50,000 11,986 0.2397 0.802 0.802 0.892 0.802 0.806 15,140 0.7917 0.00%
2021-12-07 0 0.243 0.242 0.250 0.243 0.255 80,000 20,060 0.2508 0.802 0.799 0.826 0.802 0.842 24,225 0.8281 -2.80%
2021-12-06 0 0.250 0.243 0.250 - - 0 0 - 0.826 0.802 0.826 - - 0 - -1.96%
2021-12-03 0 0.255 0.243 0.260 0.243 0.255 30,000 7,420 0.2473 0.842 0.802 0.859 0.802 0.842 9,084 0.8168 -1.92%
2021-12-02 0 0.260 0.250 0.260 - - 0 0 - 0.859 0.826 0.859 - - 0 - 0.00%
2021-12-01 0 0.260 0.250 0.260 0.248 0.270 750,300 188,320 0.2510 0.859 0.826 0.859 0.819 0.892 227,198 0.8289 5.69%
2021-11-30 0 0.246 0.246 0.280 - - 0 0 - 0.812 0.812 0.925 - - 0 - 0.82%
2021-11-29 0 0.244 0.244 0.295 - - 0 0 - 0.806 0.806 0.974 - - 0 - 1.67%
2021-11-26 0 0.240 0.240 0.270 0.240 0.240 34,000 8,100 0.2382 0.793 0.793 0.892 0.793 0.793 10,296 0.7868 -5.88%
2021-11-25 0 0.255 0.245 0.290 - - 0 0 - 0.842 0.809 0.958 - - 0 - 0.00%
2021-11-24 0 0.255 0.250 0.290 0.248 0.255 70,000 17,710 0.2530 0.842 0.826 0.958 0.819 0.842 21,197 0.8355 2.82%
2021-11-23 0 0.248 0.242 0.255 0.248 0.255 274,000 68,522 0.2501 0.819 0.799 0.842 0.819 0.842 82,970 0.8259 -2.75%
2021-11-22 0 0.255 0.255 0.270 - - 0 0 - 0.842 0.842 0.892 - - 0 - 0.00%
2021-11-19 0 0.255 0.255 0.270 0.255 0.255 44,000 11,326 0.2574 0.842 0.842 0.892 0.842 0.842 13,324 0.8501 -3.77%
2021-11-18 0 0.265 0.250 0.270 0.265 0.265 80,000 21,200 0.2650 0.875 0.826 0.892 0.875 0.875 24,225 0.8751 0.00%
2021-11-17 0 0.265 0.250 0.270 0.250 0.280 830,000 218,650 0.2634 0.875 0.826 0.892 0.826 0.925 251,331 0.8700 -5.36%
2021-11-16 0 0.280 0.280 0.290 0.255 0.290 344,000 93,840 0.2728 0.925 0.925 0.958 0.842 0.958 104,166 0.9009 1.82%
2021-11-15 0 0.275 0.275 0.280 0.275 0.290 702,600 198,056 0.2819 0.908 0.908 0.925 0.908 0.958 212,754 0.9309 -11.29%
2021-11-12 0 0.310 0.295 0.315 0.310 0.340 122,000 39,260 0.3218 1.024 0.974 1.040 1.024 1.123 36,943 1.0627 3.33%
2021-11-11 0 0.300 0.300 0.325 0.300 0.400 4,148,100 1,545,419 0.3726 0.991 0.991 1.073 0.991 1.321 1,256,082 1.2303 11.11%
2021-11-10 0 0.270 0.250 0.290 0.270 0.270 120,000 32,400 0.2700 0.892 0.826 0.958 0.892 0.892 36,337 0.8917 1.89%
2021-11-09 0 0.265 0.260 0.290 0.265 0.265 170,000 45,050 0.2650 0.875 0.859 0.958 0.875 0.875 51,478 0.8751 1.92%
2021-11-08 0 0.260 0.250 0.275 0.231 0.275 460,000 116,330 0.2529 0.859 0.826 0.908 0.763 0.908 139,292 0.8352 -16.13%
2021-11-05 0 0.310 0.285 0.320 0.275 0.310 300,000 88,750 0.2958 1.024 0.941 1.057 0.908 1.024 90,843 0.9770 6.90%
2021-11-04 0 0.290 0.285 0.320 0.290 0.290 38,000 10,860 0.2858 0.958 0.941 1.057 0.958 0.958 11,507 0.9438 1.75%
2021-11-03 0 0.285 0.285 0.320 0.285 0.295 130,000 38,250 0.2942 0.941 0.941 1.057 0.941 0.974 39,365 0.9717 0.00%
2021-11-02 0 0.285 0.275 0.300 - - 0 0 - 0.941 0.908 0.991 - - 0 - 0.00%
2021-11-01 0 0.285 0.275 0.300 - - 2,000 530 0.2650 0.941 0.908 0.991 - - 606 0.8751 0.00%
2021-10-29 0 0.285 0.275 0.320 0.285 0.285 50,000 14,250 0.2850 0.941 0.908 1.057 0.941 0.941 15,140 0.9412 -5.00%
2021-10-28 0 0.300 0.280 0.320 - - 0 0 - 0.991 0.925 1.057 - - 0 - 0.00%
2021-10-27 0 0.300 0.280 0.300 0.295 0.300 40,000 11,950 0.2988 0.991 0.925 0.991 0.974 0.991 12,112 0.9866 5.26%
2021-10-26 0 0.285 0.280 0.310 0.285 0.315 118,000 36,160 0.3064 0.941 0.925 1.024 0.941 1.040 35,731 1.0120 3.64%
2021-10-25 0 0.275 0.275 0.305 0.275 0.275 78,100 21,355 0.2734 0.908 0.908 1.007 0.908 0.908 23,649 0.9030 -6.78%
2021-10-22 0 0.295 0.280 0.300 0.295 0.300 100,000 29,800 0.2980 0.974 0.925 0.991 0.974 0.991 30,281 0.9841 1.72%
2021-10-21 0 0.290 0.285 0.300 0.250 0.290 680,000 181,850 0.2674 0.958 0.941 0.991 0.826 0.958 205,910 0.8832 -4.92%
2021-10-20 0 0.305 0.295 0.325 - - 0 0 - 1.007 0.974 1.073 - - 0 - 0.00%
2021-10-19 0 0.305 0.300 0.340 0.300 0.305 122,000 36,880 0.3023 1.007 0.991 1.123 0.991 1.007 36,943 0.9983 -3.17%
2021-10-18 0 0.315 0.310 0.340 0.305 0.320 160,000 49,800 0.3113 1.040 1.024 1.123 1.007 1.057 48,449 1.0279 -7.35%
2021-10-15 0 0.340 0.305 0.340 0.340 0.340 100,000 34,000 0.3400 1.123 1.007 1.123 1.123 1.123 30,281 1.1228 0.00%
2021-10-12 0 0.340 0.310 0.345 - - 0 0 - 1.123 1.024 1.139 - - 0 - 0.00%
2021-10-11 0 0.340 0.320 0.340 0.310 0.345 84,000 27,310 0.3251 1.123 1.057 1.123 1.024 1.139 25,436 1.0737 4.62%
2021-10-08 0 0.325 0.305 0.350 0.325 0.325 96,000 30,990 0.3228 1.073 1.007 1.156 1.073 1.073 29,070 1.0661 -1.52%
2021-10-07 0 0.330 0.305 0.350 - - 0 0 - 1.090 1.007 1.156 - - 0 - 0.00%
2021-10-06 0 0.330 0.330 0.360 0.330 0.330 90,000 29,700 0.3300 1.090 1.090 1.189 1.090 1.090 27,253 1.0898 -2.94%
2021-10-05 0 0.340 0.315 0.355 0.300 0.340 224,000 74,030 0.3305 1.123 1.040 1.172 0.991 1.123 67,829 1.0914 -5.56%
2021-10-04 0 0.360 0.340 0.365 0.360 0.360 10,000 3,600 0.3600 1.189 1.123 1.205 1.189 1.189 3,028 1.1889 -2.70%
2021-09-30 0 0.370 0.345 0.420 - - 0 0 - 1.222 1.139 1.387 - - 0 - 0.00%
2021-09-29 0 0.370 0.345 0.410 0.370 0.370 20,000 7,400 0.3700 1.222 1.139 1.354 1.222 1.222 6,056 1.2219 0.00%
2021-09-28 0 0.370 0.335 0.420 0.370 0.370 100,000 37,000 0.3700 1.222 1.106 1.387 1.222 1.222 30,281 1.2219 0.00%
2021-09-27 0 0.370 0.370 0.405 0.360 0.370 288,000 105,000 0.3646 1.222 1.222 1.337 1.189 1.222 87,209 1.2040 0.00%
2021-09-24 0 0.370 0.360 0.370 0.370 0.370 158,000 58,300 0.3690 1.222 1.189 1.222 1.222 1.222 47,844 1.2185 -5.13%
2021-09-23 0 0.390 0.380 0.390 0.390 0.400 210,000 83,190 0.3961 1.288 1.255 1.288 1.288 1.321 63,590 1.3082 6.85%
2021-09-21 0 0.365 0.355 0.400 0.350 0.370 84,000 29,930 0.3563 1.205 1.172 1.321 1.156 1.222 25,436 1.1767 -8.75%
2021-09-20 0 0.400 0.400 0.415 0.360 0.400 766,000 291,830 0.3810 1.321 1.321 1.371 1.189 1.321 231,952 1.2581 15.94%
2021-09-17 0 0.345 0.345 0.375 0.335 0.375 317,100 117,082 0.3692 1.139 1.139 1.238 1.106 1.238 96,021 1.2193 0.00%
2021-09-16 0 0.345 0.345 0.360 0.345 0.345 146,000 50,280 0.3444 1.139 1.139 1.189 1.139 1.139 44,210 1.1373 0.00%
2021-09-15 0 0.345 0.345 0.370 0.340 0.385 408,100 150,055 0.3677 1.139 1.139 1.222 1.123 1.271 123,576 1.2143 2.99%
2021-09-14 0 0.335 0.330 0.370 0.330 0.335 52,000 17,170 0.3302 1.106 1.090 1.222 1.090 1.106 15,746 1.0904 -4.29%
2021-09-13 0 0.350 0.350 0.365 0.325 0.360 322,000 111,070 0.3449 1.156 1.156 1.205 1.073 1.189 97,504 1.1391 -10.26%
2021-09-10 0 0.390 0.350 0.390 0.380 0.415 190,000 74,800 0.3937 1.288 1.156 1.288 1.255 1.371 57,534 1.3001 8.33%
2021-09-09 0 0.360 0.350 0.360 0.325 0.380 664,000 227,160 0.3421 1.189 1.156 1.189 1.073 1.255 201,065 1.1298 10.77%
2021-09-08 0 0.325 0.310 0.340 0.300 0.325 402,000 128,480 0.3196 1.073 1.024 1.123 0.991 1.073 121,729 1.0555 8.33%
2021-09-07 0 0.300 0.300 0.320 0.300 0.315 94,000 28,500 0.3032 0.991 0.991 1.057 0.991 1.040 28,464 1.0013 0.00%
2021-09-06 0 0.300 0.275 0.300 0.270 0.300 374,000 106,060 0.2836 0.991 0.908 0.991 0.892 0.991 113,251 0.9365 7.14%
2021-09-03 0 0.280 0.275 0.310 0.280 0.315 168,000 51,060 0.3039 0.925 0.908 1.024 0.925 1.040 50,872 1.0037 -1.75%
2021-09-02 0 0.285 0.285 0.300 0.285 0.285 6,000 1,710 0.2850 0.941 0.941 0.991 0.941 0.941 1,817 0.9412 -5.00%
2021-09-01 0 0.300 0.290 0.300 - - 0 0 - 0.991 0.958 0.991 - - 0 - 0.00%
2021-08-31 0 0.300 0.300 0.310 0.300 0.325 784,000 249,940 0.3188 0.991 0.991 1.024 0.991 1.073 237,402 1.0528 3.45%
2021-08-30 0 0.290 0.290 0.325 0.280 0.320 178,000 54,910 0.3085 0.958 0.958 1.073 0.925 1.057 53,900 1.0187 -3.33%
2021-08-27 0 0.300 0.285 0.300 0.295 0.300 210,150 62,990 0.2997 0.991 0.941 0.991 0.974 0.991 63,635 0.9899 15.38%
2021-08-26 0 0.260 0.260 0.320 0.260 0.280 44,050 13,092 0.2972 0.859 0.859 1.057 0.859 0.925 13,339 0.9815 -3.70%
2021-08-25 0 0.270 0.270 0.300 0.270 0.270 12,000 3,240 0.2700 0.892 0.892 0.991 0.892 0.892 3,634 0.8917 -10.00%
2021-08-24 0 0.300 0.270 0.300 0.275 0.315 154,000 47,170 0.3063 0.991 0.892 0.991 0.908 1.040 46,633 1.0115 0.00%
2021-08-23 0 0.030 0.028 0.030 0.027 0.030 2,580,000 75,160 0.0291 0.991 0.925 0.991 0.892 0.991 78,125 0.9621 3.45%
2021-08-20 0 0.029 0.028 0.030 0.028 0.029 1,900,000 54,440 0.0287 0.958 0.925 0.991 0.925 0.958 57,534 0.9462 3.57%
2021-08-19 0 0.028 0.026 0.028 0.027 0.028 1,320,000 36,860 0.0279 0.925 0.859 0.925 0.892 0.925 39,971 0.9222 3.70%
2021-08-18 0 0.027 0.027 0.028 0.027 0.029 760,000 21,320 0.0281 0.892 0.892 0.925 0.892 0.958 23,013 0.9264 -6.90%
2021-08-17 0 0.029 0.028 0.030 0.029 0.029 480,000 13,920 0.0290 0.958 0.925 0.991 0.958 0.958 14,535 0.9577 -3.33%
2021-08-16 0 0.030 0.029 0.030 0.030 0.030 220,000 6,600 0.0300 0.991 0.958 0.991 0.991 0.991 6,662 0.9907 3.45%
2021-08-13 0 0.029 0.029 0.031 0.029 0.030 880,000 25,820 0.0293 0.958 0.958 1.024 0.958 0.991 26,647 0.9690 3.57%
2021-08-12 0 0.028 0.028 0.029 0.028 0.029 220,000 6,280 0.0285 0.925 0.925 0.958 0.925 0.958 6,662 0.9427 -6.67%
2021-08-11 0 0.030 0.029 0.030 0.029 0.030 280,000 8,200 0.0293 0.991 0.958 0.991 0.958 0.991 8,479 0.9671 -3.23%
2021-08-10 0 0.031 0.031 0.032 0.031 0.032 620,000 19,760 0.0319 1.024 1.024 1.057 1.024 1.057 18,774 1.0525 -6.06%
2021-08-09 0 0.033 0.031 0.033 0.032 0.034 2,040,000 67,200 0.0329 1.090 1.024 1.090 1.057 1.123 61,773 1.0879 10.00%
2021-08-06 0 0.030 0.030 0.031 0.029 0.032 2,960,000 93,240 0.0315 0.991 0.991 1.024 0.958 1.057 89,631 1.0403 -6.25%
2021-08-05 0 0.032 0.030 0.032 0.029 0.032 3,580,000 108,220 0.0302 1.057 0.991 1.057 0.958 1.057 108,406 0.9983 10.34%
2021-08-04 0 0.029 0.029 0.030 0.028 0.029 3,180,000 89,760 0.0282 0.958 0.958 0.991 0.925 0.958 96,293 0.9322 3.57%
2021-08-03 0 0.028 0.028 0.029 0.028 0.029 520,000 14,720 0.0283 0.925 0.925 0.958 0.925 0.958 15,746 0.9348 -9.68%
2021-08-02 0 0.031 0.029 0.031 0.032 0.032 100,000 3,200 0.0320 1.024 0.958 1.024 1.057 1.057 3,028 1.0568 6.90%
2021-07-30 0 0.029 0.029 0.030 0.028 0.030 2,120,000 62,200 0.0293 0.958 0.958 0.991 0.925 0.991 64,196 0.9689 0.00%
2021-07-29 0 0.029 0.029 0.030 0.029 0.030 2,120,000 62,760 0.0296 0.958 0.958 0.991 0.958 0.991 64,196 0.9776 7.41%
2021-07-28 0 0.027 0.027 0.030 0.026 0.030 5,960,000 169,320 0.0284 0.892 0.892 0.991 0.859 0.991 180,474 0.9382 -15.63%
2021-07-27 0 0.032 0.030 0.032 0.031 0.036 1,160,000 38,320 0.0330 1.057 0.991 1.057 1.024 1.189 35,126 1.0909 0.00%
2021-07-26 0 0.032 0.032 0.034 0.031 0.034 1,540,000 49,300 0.0320 1.057 1.057 1.123 1.024 1.123 46,633 1.0572 -8.57%
2021-07-23 0 0.035 0.035 0.037 0.035 0.035 1,360,000 47,600 0.0350 1.156 1.156 1.222 1.156 1.156 41,182 1.1558 0.00%
2021-07-22 0 0.035 0.035 0.036 0.035 0.036 2,003,000 70,130 0.0350 1.156 1.156 1.189 1.156 1.189 60,653 1.1563 0.00%
2021-07-21 0 0.035 0.035 0.038 0.035 0.038 1,020,000 37,980 0.0372 1.156 1.156 1.255 1.156 1.255 30,887 1.2297 -5.41%
2021-07-20 0 0.037 0.037 0.038 0.036 0.040 2,520,000 94,240 0.0374 1.222 1.222 1.255 1.189 1.321 76,308 1.2350 2.78%
2021-07-19 0 0.036 0.036 0.038 0.035 0.037 8,440,000 302,440 0.0358 1.189 1.189 1.255 1.156 1.222 255,571 1.1834 -5.26%
2021-07-16 0 0.038 0.037 0.038 0.036 0.039 7,360,000 276,280 0.0375 1.255 1.222 1.255 1.189 1.288 222,867 1.2397 -7.32%
2021-07-15 0 0.041 0.040 0.041 0.036 0.043 19,120,000 765,220 0.0400 1.354 1.321 1.354 1.189 1.420 578,971 1.3217 10.81%
2021-07-14 0 0.037 0.036 0.037 0.034 0.042 41,460,000 1,505,140 0.0363 1.222 1.189 1.222 1.123 1.387 1,255,446 1.1989 -11.90%
2021-07-13 0 0.042 0.041 0.042 0.039 0.053 55,410,000 2,493,240 0.0450 1.387 1.354 1.387 1.288 1.750 1,677,865 1.4860 -23.64%
2021-07-12 0 0.055 0.055 0.057 0.054 0.057 540,000 29,960 0.0555 1.816 1.816 1.882 1.783 1.882 16,352 1.8322 0.00%
2021-07-09 0 0.055 0.055 0.056 0.054 0.055 1,500,000 81,840 0.0546 1.816 1.816 1.849 1.783 1.816 45,421 1.8018 -1.79%
2021-07-08 0 0.056 0.056 0.058 0.055 0.057 1,500,000 83,860 0.0559 1.849 1.849 1.915 1.816 1.882 45,421 1.8463 -1.75%
2021-07-07 0 0.057 0.057 0.059 0.057 0.059 960,000 56,120 0.0585 1.882 1.882 1.948 1.882 1.948 29,070 1.9305 -3.39%
2021-07-06 0 0.059 0.057 0.060 0.056 0.064 2,900,000 174,160 0.0601 1.948 1.882 1.981 1.849 2.114 87,815 1.9833 3.51%
2021-07-05 0 0.057 0.056 0.057 0.053 0.060 9,060,000 521,460 0.0576 1.882 1.849 1.882 1.750 1.981 274,345 1.9007 7.55%
2021-07-02 0 0.053 0.053 0.056 0.053 0.057 560,000 30,660 0.0548 1.750 1.750 1.849 1.750 1.882 16,957 1.8081 -1.85%
2021-06-30 0 0.054 0.053 0.055 0.053 0.054 1,780,000 94,820 0.0533 1.783 1.750 1.816 1.750 1.783 53,900 1.7592 0.00%
2021-06-29 0 0.054 0.053 0.055 0.053 0.054 1,180,000 63,040 0.0534 1.783 1.750 1.816 1.750 1.783 35,731 1.7643 1.89%
2021-06-28 0 0.053 0.053 0.055 0.053 0.055 200,000 10,760 0.0538 1.750 1.750 1.816 1.750 1.816 6,056 1.7767 -3.64%
2021-06-25 0 0.055 0.054 0.055 0.051 0.055 33,360,000 1,797,320 0.0539 1.816 1.783 1.816 1.684 1.816 1,010,171 1.7792 5.77%
2021-06-24 0 0.052 0.052 0.054 0.052 0.052 80,000 4,160 0.0520 1.717 1.717 1.783 1.717 1.717 2,422 1.7173 0.00%
2021-06-23 0 0.052 0.052 0.053 0.051 0.052 740,000 38,360 0.0518 1.717 1.717 1.750 1.684 1.717 22,408 1.7119 1.96%
2021-06-22 0 0.051 0.051 0.053 0.050 0.054 1,320,000 68,020 0.0515 1.684 1.684 1.750 1.651 1.783 39,971 1.7017 -7.27%
2021-06-21 0 0.055 0.053 0.055 0.053 0.055 1,620,000 88,940 0.0549 1.816 1.750 1.816 1.750 1.816 49,055 1.8131 0.00%
2021-06-18 0 0.055 0.053 0.055 0.055 0.056 860,000 47,660 0.0554 1.816 1.750 1.816 1.816 1.849 26,042 1.8302 0.00%
2021-06-17 0 0.055 0.055 0.056 0.054 0.054 100,000 5,400 0.0540 1.816 1.816 1.849 1.783 1.783 3,028 1.7833 1.85%
2021-06-16 0 0.054 0.054 0.056 0.054 0.055 1,002,000 54,776 0.0547 1.783 1.783 1.849 1.783 1.816 30,341 1.8053 -1.82%
2021-06-15 0 0.055 0.055 0.058 0.054 0.055 360,000 19,520 0.0542 1.816 1.816 1.915 1.783 1.816 10,901 1.7906 0.00%
2021-06-11 0 0.055 0.055 0.057 0.053 0.055 2,710,500 145,829 0.0538 1.816 1.816 1.882 1.750 1.816 82,076 1.7767 5.77%
2021-06-10 0 0.052 0.052 0.055 0.052 0.053 6,540,000 340,780 0.0521 1.717 1.717 1.816 1.717 1.750 198,037 1.7208 -1.89%
2021-06-09 0 0.053 0.053 0.056 0.053 0.053 780,000 41,340 0.0530 1.750 1.750 1.849 1.750 1.750 23,619 1.7503 0.00%
2021-06-08 0 0.053 0.052 0.053 0.053 0.053 240,000 12,720 0.0530 1.750 1.717 1.750 1.750 1.750 7,267 1.7503 1.92%
2021-06-07 0 0.052 0.051 0.053 0.051 0.061 3,040,000 165,060 0.0543 1.717 1.684 1.750 1.684 2.014 92,054 1.7931 -1.89%
2021-06-04 0 0.053 0.053 0.055 0.053 0.053 20,000 1,060 0.0530 1.750 1.750 1.816 1.750 1.750 606 1.7503 0.00%
2021-06-03 0 0.053 0.053 0.055 0.053 0.055 1,360,000 73,880 0.0543 1.750 1.750 1.816 1.750 1.816 41,182 1.7940 -3.64%
2021-06-02 0 0.055 0.053 0.055 0.055 0.055 360,500 19,824 0.0550 1.816 1.750 1.816 1.816 1.816 10,916 1.8160 5.77%
2021-06-01 0 0.052 0.052 0.055 0.052 0.054 2,466,000 130,428 0.0529 1.717 1.717 1.816 1.717 1.783 74,673 1.7467 -1.89%
2021-05-31 0 0.053 0.053 0.056 0.053 0.054 1,160,000 61,660 0.0532 1.750 1.750 1.849 1.750 1.783 35,126 1.7554 -3.64%
2021-05-28 0 0.055 0.053 0.055 0.055 0.055 200,000 11,000 0.0550 1.816 1.750 1.816 1.816 1.816 6,056 1.8163 1.85%
2021-05-27 0 0.054 0.053 0.055 0.053 0.054 520,000 27,580 0.0530 1.783 1.750 1.816 1.750 1.783 15,746 1.7515 1.89%
2021-05-26 0 0.053 0.053 0.054 0.052 0.057 5,661,000 305,190 0.0539 1.750 1.750 1.783 1.717 1.882 171,420 1.7804 -7.02%
2021-05-25 0 0.057 0.054 0.057 0.053 0.060 32,020,000 1,776,500 0.0555 1.882 1.783 1.882 1.750 1.981 969,594 1.8322 7.55%
2021-05-24 0 0.053 0.051 0.053 0.050 0.053 15,540,750 793,693 0.0511 1.750 1.684 1.750 1.651 1.750 470,588 1.6866 3.92%
2021-05-21 0 0.051 0.050 0.053 0.051 0.053 680,000 34,980 0.0514 1.684 1.651 1.750 1.684 1.750 20,591 1.6988 -1.92%
2021-05-20 0 0.052 0.051 0.052 0.048 0.052 2,110,000 104,430 0.0495 1.717 1.684 1.717 1.585 1.717 63,893 1.6345 4.00%
2021-05-18 0 0.050 0.050 0.052 0.047 0.052 6,860,000 345,420 0.0504 1.651 1.651 1.717 1.552 1.717 207,727 1.6629 6.38%
2021-05-17 0 0.047 0.046 0.049 0.047 0.052 51,080,000 2,473,560 0.0484 1.552 1.519 1.618 1.552 1.717 1,546,748 1.5992 -4.08%
2021-05-14 0 0.049 0.048 0.050 0.048 0.054 11,820,000 591,700 0.0501 1.618 1.585 1.651 1.585 1.783 357,920 1.6532 -9.26%
2021-05-13 0 0.054 0.055 0.056 0.054 0.057 3,060,000 168,160 0.0550 1.783 1.816 1.849 1.783 1.882 92,660 1.8148 0.00%
2021-05-12 0 0.054 0.054 0.056 0.054 0.056 2,580,000 143,520 0.0556 1.783 1.783 1.849 1.783 1.849 78,125 1.8371 -3.57%
2021-05-11 0 0.056 0.056 0.057 0.056 0.057 3,782,500 212,030 0.0561 1.849 1.849 1.882 1.849 1.882 114,538 1.8512 -1.75%
2021-05-10 0 0.057 0.056 0.057 0.057 0.057 589,200 33,536 0.0569 1.882 1.849 1.882 1.882 1.882 17,842 1.8797 0.00%
2021-05-07 0 0.057 0.057 0.059 0.057 0.060 1,240,000 72,160 0.0582 1.882 1.882 1.948 1.882 1.981 37,548 1.9218 -1.72%
2021-05-06 0 0.058 0.058 0.059 0.057 0.058 840,000 47,920 0.0570 1.915 1.915 1.948 1.882 1.915 25,436 1.8839 -3.33%
2021-05-05 0 0.060 0.058 0.060 0.060 0.060 2,128,500 127,625 0.0600 1.981 1.915 1.981 1.981 1.981 64,453 1.9801 0.00%
2021-05-04 0 0.060 0.060 0.061 0.060 0.060 1,404,000 84,212 0.0600 1.981 1.981 2.014 1.981 1.981 42,514 1.9808 3.45%
2021-05-03 0 0.058 0.058 0.059 0.057 0.061 3,900,000 228,380 0.0586 1.915 1.915 1.948 1.882 2.014 118,096 1.9339 0.00%
2021-04-30 0 0.058 0.058 0.059 0.057 0.062 8,300,000 484,400 0.0584 1.915 1.915 1.948 1.882 2.047 251,331 1.9273 -3.33%
2021-04-29 0 0.060 0.060 0.062 0.060 0.066 4,820,000 301,640 0.0626 1.981 1.981 2.047 1.981 2.180 145,954 2.0667 -4.76%
2021-04-28 0 0.063 0.062 0.063 0.057 0.063 4,560,000 279,500 0.0613 2.081 2.047 2.081 1.882 2.081 138,081 2.0242 3.28%
2021-04-27 0 0.061 0.058 0.061 0.059 0.063 900,000 53,940 0.0599 2.014 1.915 2.014 1.948 2.081 27,253 1.9792 -3.17%
2021-04-26 0 0.063 0.060 0.063 0.058 0.063 4,600,000 280,900 0.0611 2.081 1.981 2.081 1.915 2.081 139,292 2.0166 8.62%
2021-04-23 0 0.058 0.057 0.058 0.056 0.061 5,600,000 324,320 0.0579 1.915 1.882 1.915 1.849 2.014 169,573 1.9126 0.00%
2021-04-22 0 0.058 0.056 0.058 0.056 0.063 6,602,000 392,320 0.0594 1.915 1.849 1.915 1.849 2.081 199,914 1.9624 1.75%
2021-04-21 0 0.057 0.056 0.058 0.055 0.058 2,240,000 126,260 0.0564 1.882 1.849 1.915 1.816 1.915 67,829 1.8614 0.00%
2021-04-20 0 0.057 0.056 0.057 0.056 0.057 1,640,000 92,020 0.0561 1.882 1.849 1.882 1.849 1.882 49,661 1.8530 0.00%
2021-04-19 0 0.057 0.056 0.058 0.056 0.057 3,340,000 188,960 0.0566 1.882 1.849 1.915 1.849 1.882 101,138 1.8683 -1.72%
2021-04-16 0 0.058 0.056 0.058 0.056 0.059 6,240,000 357,240 0.0573 1.915 1.849 1.915 1.849 1.948 188,953 1.8906 3.57%
2021-04-15 0 0.056 0.055 0.056 0.056 0.059 9,060,500 508,785 0.0562 1.849 1.816 1.849 1.849 1.948 274,360 1.8544 -1.75%
2021-04-14 0 0.057 0.057 0.058 0.055 0.061 37,760,000 2,143,660 0.0568 1.882 1.882 1.915 1.816 2.014 1,143,407 1.8748 -6.56%
2021-04-13 0 0.061 0.061 0.062 0.060 0.061 1,980,000 119,340 0.0603 2.014 2.014 2.047 1.981 2.014 59,956 1.9905 0.00%
2021-04-12 0 0.061 0.061 0.062 0.060 0.061 280,000 17,000 0.0607 2.014 2.014 2.047 1.981 2.014 8,479 2.0050 1.67%
2021-04-09 0 0.060 0.059 0.060 0.060 0.060 6,800,000 408,000 0.0600 1.981 1.948 1.981 1.981 1.981 205,910 1.9814 0.00%
2021-04-08 0 0.060 0.060 0.062 0.060 0.061 1,300,000 79,140 0.0609 1.981 1.981 2.047 1.981 2.014 39,365 2.0104 -1.64%
2021-04-07 0 0.061 0.061 0.062 0.061 0.061 2,060,000 125,660 0.0610 2.014 2.014 2.047 2.014 2.014 62,379 2.0145 0.00%
2021-04-01 0 0.061 0.060 0.061 0.060 0.062 3,080,000 186,460 0.0605 2.014 1.981 2.014 1.981 2.047 93,265 1.9992 -3.17%
2021-03-31 0 0.063 0.061 0.063 0.061 0.063 1,315,000 80,445 0.0612 2.081 2.014 2.081 2.014 2.081 39,819 2.0202 3.28%
2021-03-30 0 0.061 0.061 0.063 0.061 0.062 980,000 59,880 0.0611 2.014 2.014 2.081 2.014 2.047 29,675 2.0178 -1.61%
2021-03-29 0 0.062 0.061 0.062 0.062 0.063 1,001,800 62,670 0.0626 2.047 2.014 2.047 2.047 2.081 30,335 2.0659 1.64%
2021-03-26 0 0.061 0.059 0.061 0.061 0.061 200,000 12,200 0.0610 2.014 1.948 2.014 2.014 2.014 6,056 2.0145 0.00%
2021-03-25 0 0.061 0.061 0.062 0.060 0.061 4,160,000 250,680 0.0603 2.014 2.014 2.047 1.981 2.014 125,969 1.9900 0.00%
2021-03-24 0 0.061 0.060 0.061 0.059 0.065 11,560,000 701,440 0.0607 2.014 1.981 2.014 1.948 2.147 350,047 2.0038 -3.17%
2021-03-23 0 0.063 0.061 0.063 0.061 0.074 58,220,000 3,725,800 0.0640 2.081 2.014 2.081 2.014 2.444 1,762,954 2.1134 3.28%
2021-03-22 0 0.061 0.061 0.062 0.060 0.062 860,000 52,520 0.0611 2.014 2.014 2.047 1.981 2.047 26,042 2.0168 -1.61%
2021-03-19 0 0.062 0.061 0.062 0.060 0.062 2,220,000 134,660 0.0607 2.047 2.014 2.047 1.981 2.047 67,224 2.0032 0.00%
2021-03-18 0 0.062 0.061 0.062 0.061 0.063 1,886,750 117,111 0.0621 2.047 2.014 2.047 2.014 2.081 57,132 2.0498 0.00%
2021-03-17 0 0.062 0.062 0.063 0.062 0.062 60,000 3,720 0.0620 2.047 2.047 2.081 2.047 2.047 1,817 2.0475 0.00%
2021-03-16 0 0.062 0.061 0.062 0.061 0.062 800,000 49,160 0.0615 2.047 2.014 2.047 2.014 2.047 24,225 2.0293 1.64%
2021-03-15 0 0.061 0.061 0.062 0.061 0.062 340,000 20,960 0.0616 2.014 2.014 2.047 2.014 2.047 10,296 2.0358 -1.61%
2021-03-12 0 0.062 0.062 0.063 0.061 0.062 1,821,000 111,795 0.0614 2.047 2.047 2.081 2.014 2.047 55,142 2.0274 -1.59%
2021-03-11 0 0.063 0.062 0.063 0.062 0.063 820,000 50,920 0.0621 2.081 2.047 2.081 2.047 2.081 24,830 2.0507 0.00%
2021-03-10 0 0.063 0.063 0.064 0.061 0.063 1,360,000 85,240 0.0627 2.081 2.081 2.114 2.014 2.081 41,182 2.0698 3.28%
2021-03-09 0 0.061 0.061 0.063 0.061 0.062 1,000,000 61,400 0.0614 2.014 2.014 2.081 2.014 2.047 30,281 2.0277 -1.61%
2021-03-08 0 0.062 0.061 0.062 0.062 0.066 1,840,000 115,240 0.0626 2.047 2.014 2.047 2.047 2.180 55,717 2.0683 -3.13%
2021-03-05 0 0.064 0.063 0.064 0.061 0.064 2,200,000 138,040 0.0627 2.114 2.081 2.114 2.014 2.114 66,618 2.0721 0.00%
2021-03-04 0 0.064 0.062 0.064 0.061 0.064 2,960,000 185,760 0.0628 2.114 2.047 2.114 2.014 2.114 89,631 2.0725 1.59%
2021-03-03 0 0.063 0.063 0.064 0.061 0.064 3,360,000 209,680 0.0624 2.081 2.081 2.114 2.014 2.114 101,744 2.0609 -1.56%
2021-03-02 0 0.064 0.061 0.064 0.061 0.064 4,840,000 298,040 0.0616 2.114 2.014 2.114 2.014 2.114 146,560 2.0336 0.00%
2021-03-01 0 0.064 0.064 0.066 0.061 0.066 11,820,000 747,780 0.0633 2.114 2.114 2.180 2.014 2.180 357,920 2.0892 0.00%
2021-02-26 0 0.064 0.064 0.065 0.060 0.067 4,460,000 282,220 0.0633 2.114 2.114 2.147 1.981 2.213 135,053 2.0897 -4.48%
2021-02-25 0 0.067 0.067 0.069 0.066 0.068 960,000 64,960 0.0677 2.213 2.213 2.279 2.180 2.246 29,070 2.2346 0.00%
2021-02-24 0 0.067 0.066 0.068 0.066 0.069 5,520,000 370,360 0.0671 2.213 2.180 2.246 2.180 2.279 167,151 2.2157 -2.90%
2021-02-23 0 0.069 0.069 0.070 0.066 0.070 6,923,000 471,551 0.0681 2.279 2.279 2.312 2.180 2.312 209,635 2.2494 -1.43%
2021-02-22 0 0.070 0.070 0.071 0.069 0.071 5,660,000 397,320 0.0702 2.312 2.312 2.345 2.279 2.345 171,390 2.3182 -1.41%
2021-02-19 0 0.071 0.071 0.072 0.068 0.075 12,940,000 921,900 0.0712 2.345 2.345 2.378 2.246 2.477 391,835 2.3528 4.41%
2021-02-18 0 0.068 0.067 0.068 0.066 0.070 8,540,000 577,160 0.0676 2.246 2.213 2.246 2.180 2.312 258,599 2.2319 0.00%
2021-02-17 0 0.068 0.067 0.069 0.068 0.070 13,120,000 896,940 0.0684 2.246 2.213 2.279 2.246 2.312 397,285 2.2577 0.00%
2021-02-16 0 0.068 0.068 0.070 0.065 0.070 12,260,000 820,380 0.0669 2.246 2.246 2.312 2.147 2.312 371,244 2.2098 4.62%
2021-02-11 0 0.065 0.065 0.066 0.065 0.067 3,940,000 261,080 0.0663 2.147 2.147 2.180 2.147 2.213 119,307 2.1883 0.00%
2021-02-10 0 0.065 0.065 0.067 0.065 0.069 20,444,750 1,369,986 0.0670 2.147 2.147 2.213 2.147 2.279 619,085 2.2129 1.56%
2021-02-09 0 0.064 0.064 0.065 0.062 0.065 6,900,000 441,240 0.0639 2.114 2.114 2.147 2.047 2.147 208,938 2.1118 1.59%
2021-02-08 0 0.063 0.063 0.065 0.060 0.069 53,163,500 3,264,550 0.0614 2.081 2.081 2.147 1.981 2.279 1,609,839 2.0279 -4.55%
2021-02-05 0 0.066 0.066 0.068 0.065 0.068 5,280,000 352,620 0.0668 2.180 2.180 2.246 2.147 2.246 159,883 2.2055 -4.35%
2021-02-04 0 0.069 0.068 0.069 0.068 0.069 4,260,000 290,700 0.0682 2.279 2.246 2.279 2.246 2.279 128,997 2.2535 -1.43%
2021-02-03 0 0.070 0.069 0.070 0.068 0.070 10,900,000 752,800 0.0691 2.312 2.279 2.312 2.246 2.312 330,062 2.2808 2.94%
2021-02-02 0 0.068 0.067 0.069 0.067 0.071 921,500 63,810 0.0692 2.246 2.213 2.279 2.213 2.345 27,904 2.2868 -1.45%
2021-02-01 0 0.069 0.069 0.070 0.069 0.072 7,340,000 518,240 0.0706 2.279 2.279 2.312 2.279 2.378 222,262 2.3317 -1.43%
2021-01-29 0 0.070 0.069 0.070 0.070 0.070 11,180,000 782,600 0.0700 2.312 2.279 2.312 2.312 2.312 338,540 2.3117 0.00%
2021-01-28 0 0.070 0.068 0.070 0.067 0.070 1,020,000 69,380 0.0680 2.312 2.246 2.312 2.213 2.312 30,887 2.2463 0.00%
2021-01-27 0 0.070 0.069 0.070 0.070 0.070 1,420,000 99,400 0.0700 2.312 2.279 2.312 2.312 2.312 42,999 2.3117 0.00%
2021-01-26 0 0.070 0.069 0.071 0.067 0.070 5,140,800 357,770 0.0696 2.312 2.279 2.345 2.213 2.312 155,668 2.2983 6.06%
2021-01-25 0 0.066 0.066 0.069 0.065 0.070 8,080,000 540,540 0.0669 2.180 2.180 2.279 2.147 2.312 244,670 2.2093 -5.71%
2021-01-22 0 0.070 0.069 0.071 0.069 0.071 1,000,800 69,950 0.0699 2.312 2.279 2.345 2.279 2.345 30,305 2.3082 0.00%
2021-01-21 0 0.070 0.069 0.070 0.070 0.071 1,300,000 91,100 0.0701 2.312 2.279 2.312 2.312 2.345 39,365 2.3142 0.00%
2021-01-20 0 0.070 0.070 0.072 0.070 0.072 1,660,000 117,480 0.0708 2.312 2.312 2.378 2.312 2.378 50,266 2.3372 -1.41%
2021-01-19 0 0.071 0.070 0.071 0.070 0.073 3,800,000 272,780 0.0718 2.345 2.312 2.345 2.312 2.411 115,067 2.3706 -2.74%
2021-01-18 0 0.073 0.070 0.073 0.070 0.073 1,460,000 105,700 0.0724 2.411 2.312 2.411 2.312 2.411 44,210 2.3909 4.29%
2021-01-15 0 0.070 0.070 0.072 0.069 0.074 3,880,000 275,600 0.0710 2.312 2.312 2.378 2.279 2.444 117,490 2.3457 0.00%
2021-01-14 0 0.070 0.069 0.071 0.069 0.072 1,480,000 104,220 0.0704 2.312 2.279 2.345 2.279 2.378 44,816 2.3255 -1.41%
2021-01-13 0 0.071 0.070 0.072 0.071 0.074 1,080,000 77,180 0.0715 2.345 2.312 2.378 2.345 2.444 32,703 2.3600 1.43%
2021-01-12 0 0.070 0.070 0.072 0.070 0.072 2,240,000 158,300 0.0707 2.312 2.312 2.378 2.312 2.378 67,829 2.3338 -2.78%
2021-01-11 0 0.072 0.072 0.073 0.072 0.077 6,622,000 491,448 0.0742 2.378 2.378 2.411 2.378 2.543 200,520 2.4509 -2.70%
2021-01-08 0 0.074 0.073 0.076 0.073 0.076 5,050,000 372,010 0.0737 2.444 2.411 2.510 2.411 2.510 152,919 2.4327 0.00%
2021-01-07 0 0.074 0.074 0.075 0.072 0.075 2,320,000 171,200 0.0738 2.444 2.444 2.477 2.378 2.477 70,252 2.4370 1.37%
2021-01-06 0 0.073 0.073 0.074 0.072 0.075 1,080,000 78,540 0.0727 2.411 2.411 2.444 2.378 2.477 32,703 2.4016 -1.35%
2021-01-05 0 0.074 0.073 0.074 0.071 0.074 4,382,000 313,744 0.0716 2.444 2.411 2.444 2.345 2.444 132,691 2.3645 1.37%
2021-01-04 0 0.073 0.073 0.074 0.071 0.075 4,360,000 313,940 0.0720 2.411 2.411 2.444 2.345 2.477 132,025 2.3779 0.00%
2020-12-31 0 0.073 0.070 0.074 0.070 0.074 80,000 5,800 0.0725 2.411 2.312 2.444 2.312 2.444 2,422 2.3942 5.80%
2020-12-30 0 0.069 0.069 0.071 0.068 0.072 1,260,000 87,580 0.0695 2.279 2.279 2.345 2.246 2.378 38,154 2.2954 -2.82%
2020-12-29 0 0.071 0.071 0.072 0.070 0.072 1,400,000 98,760 0.0705 2.345 2.345 2.378 2.312 2.378 42,393 2.3296 1.43%
2020-12-28 0 0.070 0.070 0.072 0.070 0.072 3,200,000 225,320 0.0704 2.312 2.312 2.378 2.312 2.378 96,899 2.3253 -2.78%
2020-12-24 0 0.072 0.072 0.073 0.072 0.073 660,000 47,960 0.0727 2.378 2.378 2.411 2.378 2.411 19,985 2.3998 0.00%
2020-12-23 0 0.072 0.072 0.076 0.072 0.075 2,420,000 176,600 0.0730 2.378 2.378 2.510 2.378 2.477 73,280 2.4099 -4.00%
2020-12-22 0 0.075 0.072 0.076 0.072 0.076 5,621,000 421,045 0.0749 2.477 2.378 2.510 2.378 2.510 170,209 2.4737 2.74%
2020-12-21 0 0.073 0.071 0.074 0.070 0.073 6,240,000 449,040 0.0720 2.411 2.345 2.444 2.312 2.411 188,953 2.3765 2.82%
2020-12-18 0 0.071 0.071 0.072 0.071 0.076 2,156,750 156,328 0.0725 2.345 2.345 2.378 2.345 2.510 65,308 2.3937 -1.39%
2020-12-17 0 0.072 0.072 0.074 0.071 0.076 1,360,000 98,480 0.0724 2.378 2.378 2.444 2.345 2.510 41,182 2.3913 -2.70%
2020-12-16 0 0.074 0.074 0.075 0.073 0.080 700,000 53,000 0.0757 2.444 2.444 2.477 2.411 2.642 21,197 2.5004 1.37%
2020-12-15 0 0.073 0.073 0.075 0.073 0.075 2,472,000 181,728 0.0735 2.411 2.411 2.477 2.411 2.477 74,854 2.4278 -1.35%
2020-12-14 0 0.074 0.074 0.075 0.073 0.079 5,200,000 386,380 0.0743 2.444 2.444 2.477 2.411 2.609 157,461 2.4538 -3.90%
2020-12-11 0 0.077 0.076 0.077 0.072 0.081 12,175,000 934,805 0.0768 2.543 2.510 2.543 2.378 2.675 368,670 2.5356 5.48%
2020-12-10 0 0.073 0.071 0.074 0.071 0.073 400,000 28,640 0.0716 2.411 2.345 2.444 2.345 2.411 12,112 2.3645 1.39%
2020-12-09 0 0.072 0.071 0.073 0.072 0.072 220,000 15,840 0.0720 2.378 2.345 2.411 2.378 2.378 6,662 2.3777 0.00%
2020-12-08 0 0.072 0.072 0.073 0.071 0.074 780,000 56,440 0.0724 2.378 2.378 2.411 2.345 2.444 23,619 2.3896 -1.37%
2020-12-07 0 0.073 0.072 0.074 0.070 0.073 8,120,000 576,860 0.0710 2.411 2.378 2.444 2.312 2.411 245,881 2.3461 0.00%
2020-12-04 0 0.073 0.072 0.074 0.070 0.073 2,320,000 165,500 0.0713 2.411 2.378 2.444 2.312 2.411 70,252 2.3558 -1.35%
2020-12-03 0 0.074 0.072 0.074 0.072 0.076 9,500,000 700,740 0.0738 2.444 2.378 2.444 2.378 2.510 287,669 2.4359 2.78%
2020-12-02 0 0.072 0.072 0.074 0.072 0.076 4,780,000 348,360 0.0729 2.378 2.378 2.444 2.378 2.510 144,743 2.4068 -5.26%
2020-12-01 0 0.076 0.073 0.076 0.072 0.076 3,760,000 270,900 0.0720 2.510 2.411 2.510 2.378 2.510 113,856 2.3793 4.11%
2020-11-30 0 0.073 0.071 0.076 0.071 0.075 1,160,000 83,980 0.0724 2.411 2.345 2.510 2.345 2.477 35,126 2.3908 1.39%
2020-11-27 0 0.072 0.071 0.074 0.072 0.072 10,720,000 771,960 0.0720 2.378 2.345 2.444 2.378 2.378 324,611 2.3781 -1.37%
2020-11-26 0 0.073 0.072 0.073 0.070 0.073 3,040,000 214,280 0.0705 2.411 2.378 2.411 2.312 2.411 92,054 2.3278 0.00%
2020-11-25 0 0.073 0.072 0.074 0.071 0.073 300,000 21,500 0.0717 2.411 2.378 2.444 2.345 2.411 9,084 2.3667 0.00%
2020-11-24 0 0.073 0.072 0.075 0.070 0.075 3,300,000 241,960 0.0733 2.411 2.378 2.477 2.312 2.477 99,927 2.4214 2.82%
2020-11-23 0 0.071 0.071 0.073 0.070 0.076 3,107,500 223,505 0.0719 2.345 2.345 2.411 2.312 2.510 94,098 2.3752 -5.33%
2020-11-20 0 0.075 0.074 0.078 0.073 0.075 1,160,000 86,140 0.0743 2.477 2.444 2.576 2.411 2.477 35,126 2.4523 0.00%
2020-11-19 0 0.075 0.074 0.075 0.075 0.076 2,860,000 214,560 0.0750 2.477 2.444 2.477 2.477 2.510 86,603 2.4775 -1.32%
2020-11-18 0 0.076 0.074 0.076 0.074 0.079 71,700,000 5,421,120 0.0756 2.510 2.444 2.510 2.444 2.609 2,171,140 2.4969 0.00%
2020-11-17 0 0.076 0.076 0.080 0.076 0.080 1,800,000 140,040 0.0778 2.510 2.510 2.642 2.510 2.642 54,506 2.5693 -3.80%
2020-11-16 0 0.079 0.078 0.081 0.076 0.089 1,760,750 139,814 0.0794 2.609 2.576 2.675 2.510 2.939 53,317 2.6223 1.28%
2020-11-13 0 0.078 0.075 0.079 0.075 0.080 1,323,000 103,655 0.0783 2.576 2.477 2.609 2.477 2.642 40,062 2.5874 -1.27%
2020-11-12 0 0.079 0.077 0.079 0.076 0.080 1,100,000 85,360 0.0776 2.609 2.543 2.609 2.510 2.642 33,309 2.5627 1.28%
2020-11-11 0 0.078 0.075 0.079 0.078 0.079 601,500 46,997 0.0781 2.576 2.477 2.609 2.576 2.609 18,214 2.5803 0.00%
2020-11-10 0 0.078 0.078 0.080 0.078 0.084 3,193,500 261,258 0.0818 2.576 2.576 2.642 2.576 2.774 96,702 2.7017 -2.50%
2020-11-09 0 0.080 0.079 0.080 0.070 0.083 8,900,000 707,760 0.0795 2.642 2.609 2.642 2.312 2.741 269,500 2.6262 9.59%
2020-11-06 0 0.073 0.070 0.074 0.070 0.073 2,200,000 155,500 0.0707 2.411 2.312 2.444 2.312 2.411 66,618 2.3342 0.00%
2020-11-05 0 0.073 0.072 0.074 0.072 0.075 2,940,000 213,700 0.0727 2.411 2.378 2.444 2.378 2.477 89,026 2.4004 -2.67%
2020-11-04 0 0.075 0.072 0.075 0.072 0.076 500,000 36,880 0.0738 2.477 2.378 2.477 2.378 2.510 15,140 2.4359 4.17%
2020-11-03 0 0.072 0.072 0.074 0.072 0.075 1,580,000 116,640 0.0738 2.378 2.378 2.444 2.378 2.477 47,844 2.4379 0.00%
2020-11-02 0 0.072 0.073 0.075 0.072 0.074 1,780,000 128,720 0.0723 2.378 2.411 2.477 2.378 2.444 53,900 2.3881 -6.49%
2020-10-30 0 0.077 0.073 0.077 0.070 0.078 9,480,000 715,040 0.0754 2.543 2.411 2.543 2.312 2.576 287,063 2.4909 2.67%
2020-10-29 0 0.075 0.074 0.075 0.070 0.076 1,725,000 127,810 0.0741 2.477 2.444 2.477 2.312 2.510 52,235 2.4468 1.35%
2020-10-28 0 0.074 0.073 0.075 0.070 0.077 5,400,000 397,220 0.0736 2.444 2.411 2.477 2.312 2.543 163,517 2.4292 0.00%
2020-10-27 0 0.074 0.073 0.074 0.071 0.074 2,620,000 192,460 0.0735 2.444 2.411 2.444 2.345 2.444 79,336 2.4259 -1.33%
2020-10-23 0 0.075 0.071 0.075 0.065 0.075 14,200,000 991,320 0.0698 2.477 2.345 2.477 2.147 2.477 429,989 2.3055 0.00%
2020-10-22 0 0.075 0.075 0.076 0.072 0.086 6,720,000 515,080 0.0766 2.477 2.477 2.510 2.378 2.840 203,488 2.5313 -8.54%
2020-10-21 0 0.082 0.082 0.083 0.077 0.084 12,100,000 963,780 0.0797 2.708 2.708 2.741 2.543 2.774 366,399 2.6304 -3.53%
2020-10-20 0 0.085 0.085 0.087 0.078 0.092 5,200,000 432,980 0.0833 2.807 2.807 2.873 2.576 3.038 157,461 2.7498 -7.61%
2020-10-19 0 0.092 0.086 0.092 0.080 0.099 8,720,000 783,380 0.0898 3.038 2.840 3.038 2.642 3.269 264,049 2.9668 5.75%
2020-10-16 0 0.087 0.087 0.090 0.078 0.116 35,720,000 3,304,940 0.0925 2.873 2.873 2.972 2.576 3.831 1,081,634 3.0555 20.83%
2020-10-15 0 0.072 0.072 0.074 0.070 0.075 7,300,000 536,260 0.0735 2.378 2.378 2.444 2.312 2.477 221,051 2.4260 1.41%
2020-10-14 0 0.071 0.071 0.074 0.070 0.070 60,000 4,200 0.0700 2.345 2.345 2.444 2.312 2.312 1,817 2.3117 2.90%
2020-10-12 0 0.069 0.069 0.072 0.068 0.074 2,760,000 193,220 0.0700 2.279 2.279 2.378 2.246 2.444 83,575 2.3119 -2.82%
2020-10-09 0 0.071 0.071 0.072 0.066 0.072 3,160,000 218,860 0.0693 2.345 2.345 2.378 2.180 2.378 95,688 2.2872 2.90%
2020-10-08 0 0.069 0.068 0.069 0.064 0.079 42,920,000 2,937,260 0.0684 2.279 2.246 2.279 2.114 2.609 1,299,656 2.2600 -17.86%
2020-10-07 0 0.084 0.082 0.088 0.075 0.084 1,760,000 141,460 0.0804 2.774 2.708 2.906 2.477 2.774 53,294 2.6543 9.09%
2020-10-06 0 0.077 0.077 0.081 0.076 0.078 1,000,000 77,240 0.0772 2.543 2.543 2.675 2.510 2.576 30,281 2.5508 -1.28%
2020-10-05 0 0.078 0.077 0.082 - - 5,000 365 0.0730 2.576 2.543 2.708 - - 151 2.4108 0.00%
2020-09-30 0 0.078 0.077 0.080 0.077 0.078 1,480,000 114,940 0.0777 2.576 2.543 2.642 2.543 2.576 44,816 2.5647 0.00%
2020-09-29 0 0.078 0.076 0.080 0.072 0.078 5,940,000 454,400 0.0765 2.576 2.510 2.642 2.378 2.576 179,869 2.5263 9.86%
2020-09-28 0 0.071 0.071 0.072 0.070 0.082 21,460,000 1,571,520 0.0732 2.345 2.345 2.378 2.312 2.708 649,828 2.4184 -14.46%
2020-09-25 0 0.083 0.083 0.085 0.083 0.083 80,000 6,640 0.0830 2.741 2.741 2.807 2.741 2.741 2,422 2.7410 -2.35%
2020-09-24 0 0.085 0.085 0.087 0.085 0.087 3,260,000 286,100 0.0878 2.807 2.807 2.873 2.807 2.873 98,716 2.8982 -2.30%
2020-09-23 0 0.087 0.084 0.087 0.082 0.093 2,920,000 248,540 0.0851 2.873 2.774 2.873 2.708 3.071 88,420 2.8109 0.00%
2020-09-22 0 0.087 0.085 0.087 0.085 0.095 3,080,000 266,740 0.0866 2.873 2.807 2.873 2.807 3.137 93,265 2.8600 -4.40%
2020-09-21 0 0.091 0.090 0.092 0.088 0.092 1,900,000 170,300 0.0896 3.005 2.972 3.038 2.906 3.038 57,534 2.9600 0.00%
2020-09-18 0 0.091 0.091 0.092 0.087 0.094 263,750 24,260 0.0920 3.005 3.005 3.038 2.873 3.104 7,987 3.0376 0.00%
2020-09-17 0 0.091 0.091 0.096 0.091 0.093 420,000 39,020 0.0929 3.005 3.005 3.170 3.005 3.071 12,718 3.0681 -3.19%
2020-09-16 0 0.094 0.090 0.094 0.086 0.094 2,460,000 216,740 0.0881 3.104 2.972 3.104 2.840 3.104 74,491 2.9096 0.00%
2020-09-15 0 0.094 0.091 0.094 0.090 0.096 3,401,000 311,825 0.0917 3.104 3.005 3.104 2.972 3.170 102,985 3.0279 0.00%
2020-09-14 0 0.094 0.094 0.096 0.093 0.094 1,240,000 115,720 0.0933 3.104 3.104 3.170 3.071 3.104 37,548 3.0819 0.00%
2020-09-11 0 0.094 0.094 0.096 0.094 0.097 1,405,500 134,482 0.0957 3.104 3.104 3.170 3.104 3.203 42,560 3.1598 -2.08%
2020-09-10 0 0.096 0.096 0.100 0.093 0.100 6,380,000 615,220 0.0964 3.170 3.170 3.302 3.071 3.302 193,192 3.1845 0.00%
2020-09-09 0 0.096 0.093 0.097 0.089 0.097 11,700,000 1,113,360 0.0952 3.170 3.071 3.203 2.939 3.203 354,287 3.1425 -1.03%
2020-09-08 0 0.097 0.095 0.097 0.096 0.097 9,260,000 894,060 0.0966 3.203 3.137 3.203 3.170 3.203 280,401 3.1885 1.04%
2020-09-07 0 0.096 0.096 0.100 0.096 0.100 1,500,000 147,200 0.0981 3.170 3.170 3.302 3.170 3.302 45,421 3.2408 0.00%
2020-09-04 0 0.096 0.094 0.096 0.093 0.098 2,320,000 221,500 0.0955 3.170 3.104 3.170 3.071 3.236 70,252 3.1529 -2.04%
2020-09-03 0 0.098 0.098 0.100 0.089 0.098 2,264,000 208,528 0.0921 3.236 3.236 3.302 2.939 3.236 68,556 3.0417 7.69%
2020-09-02 0 0.091 0.090 0.095 0.089 0.092 1,360,000 123,100 0.0905 3.005 2.972 3.137 2.939 3.038 41,182 2.9892 1.11%
2020-09-01 0 0.090 0.090 0.096 0.089 0.091 1,340,000 121,080 0.0904 2.972 2.972 3.170 2.939 3.005 40,576 2.9840 0.00%
2020-08-31 0 0.090 0.090 0.094 0.090 0.095 742,250 67,771 0.0913 2.972 2.972 3.104 2.972 3.137 22,476 3.0153 -6.25%
2020-08-28 0 0.096 0.096 0.097 0.093 0.097 49,880,000 4,695,760 0.0941 3.170 3.170 3.203 3.071 3.203 1,510,411 3.1089 9.09%
2020-08-27 0 0.088 0.088 0.090 0.088 0.091 3,160,000 282,600 0.0894 2.906 2.906 2.972 2.906 3.005 95,688 2.9534 -5.38%
2020-08-26 0 0.093 0.093 0.095 0.093 0.093 1,100,000 102,300 0.0930 3.071 3.071 3.137 3.071 3.071 33,309 3.0712 -2.11%
2020-08-25 0 0.095 0.093 0.096 0.093 0.099 1,880,000 179,880 0.0957 3.137 3.071 3.170 3.071 3.269 56,928 3.1598 -1.04%
2020-08-24 0 0.096 0.095 0.096 0.096 0.102 3,220,000 314,800 0.0978 3.170 3.137 3.170 3.170 3.368 97,504 3.2286 -4.00%
2020-08-21 0 0.100 0.099 0.100 0.096 0.101 11,423,000 1,141,233 0.0999 3.302 3.269 3.302 3.170 3.335 345,899 3.2993 0.00%
2020-08-20 0 0.100 0.099 0.100 0.096 0.100 14,480,000 1,418,760 0.0980 3.302 3.269 3.302 3.170 3.302 438,467 3.2357 0.00%
2020-08-19 0 0.100 0.098 0.101 0.096 0.106 12,180,000 1,239,580 0.1018 3.302 3.236 3.335 3.170 3.501 368,821 3.3609 -2.91%
2020-08-18 0 0.103 0.103 0.105 0.102 0.111 24,240,000 2,579,400 0.1064 3.401 3.401 3.468 3.368 3.666 734,009 3.5141 -1.90%
2020-08-17 0 0.105 0.103 0.105 0.100 0.130 37,700,000 4,318,380 0.1145 3.468 3.401 3.468 3.302 4.293 1,141,590 3.7828 1.94%
2020-08-14 0 0.103 0.103 0.105 0.090 0.110 35,864,000 3,552,692 0.0991 3.401 3.401 3.468 2.972 3.633 1,085,994 3.2714 15.73%
2020-08-13 0 0.089 0.087 0.089 0.084 0.090 5,080,000 449,400 0.0885 2.939 2.873 2.939 2.774 2.972 153,827 2.9215 5.95%
2020-08-12 0 0.084 0.084 0.089 0.082 0.084 600,000 50,120 0.0835 2.774 2.774 2.939 2.708 2.774 18,169 2.7586 -1.18%
2020-08-11 0 0.085 0.083 0.088 0.080 0.089 6,020,000 518,120 0.0861 2.807 2.741 2.906 2.642 2.939 182,291 2.8423 1.19%
2020-08-10 0 0.084 0.084 0.086 0.084 0.087 3,360,000 288,060 0.0857 2.774 2.774 2.840 2.774 2.873 101,744 2.8312 -1.18%
2020-08-07 0 0.085 0.081 0.085 0.079 0.086 3,800,000 318,400 0.0838 2.807 2.675 2.807 2.609 2.840 115,067 2.7671 6.25%
2020-08-06 0 0.080 0.080 0.082 0.080 0.085 860,000 71,200 0.0828 2.642 2.642 2.708 2.642 2.807 26,042 2.7341 -3.61%
2020-08-05 0 0.083 0.082 0.084 0.083 0.087 720,000 60,580 0.0841 2.741 2.708 2.774 2.741 2.873 21,802 2.7786 0.00%
2020-08-04 0 0.083 0.083 0.084 0.082 0.087 65,424,500 5,375,740 0.0822 2.741 2.741 2.774 2.708 2.873 1,981,113 2.7135 5.06%
2020-08-03 0 0.079 0.079 0.083 0.079 0.085 4,200,000 339,660 0.0809 2.609 2.609 2.741 2.609 2.807 127,180 2.6707 3.95%
2020-07-31 0 0.076 0.076 0.080 0.076 0.080 2,460,000 194,480 0.0791 2.510 2.510 2.642 2.510 2.642 74,491 2.6108 -5.00%
2020-07-30 0 0.080 0.080 0.081 0.076 0.080 5,440,000 432,460 0.0795 2.642 2.642 2.675 2.510 2.642 164,728 2.6253 5.26%
2020-07-29 0 0.076 0.076 0.078 0.075 0.080 1,520,000 115,640 0.0761 2.510 2.510 2.576 2.477 2.642 46,027 2.5124 1.33%
2020-07-28 0 0.075 0.075 0.077 0.075 0.076 2,940,000 220,900 0.0751 2.477 2.477 2.543 2.477 2.510 89,026 2.4813 2.74%
2020-07-27 0 0.073 0.073 0.074 0.072 0.084 14,360,000 1,123,260 0.0782 2.411 2.411 2.444 2.378 2.774 434,834 2.5832 -14.12%
2020-07-24 0 0.085 0.083 0.085 0.082 0.090 9,660,000 816,280 0.0845 2.807 2.741 2.807 2.708 2.972 292,513 2.7906 1.19%
2020-07-23 0 0.084 0.084 0.085 0.084 0.084 160,000 13,440 0.0840 2.774 2.774 2.807 2.774 2.774 4,845 2.7740 -2.33%
2020-07-22 0 0.086 0.084 0.087 0.083 0.089 3,760,000 339,700 0.0903 2.840 2.774 2.873 2.741 2.939 113,856 2.9836 3.61%
2020-07-21 0 0.083 0.083 0.085 0.083 0.087 1,882,500 158,352 0.0841 2.741 2.741 2.807 2.741 2.873 57,004 2.7779 0.00%
2020-07-20 0 0.083 0.083 0.084 0.083 0.083 220,000 18,260 0.0830 2.741 2.741 2.774 2.741 2.741 6,662 2.7410 -1.19%
2020-07-17 0 0.084 0.081 0.085 0.080 0.084 7,080,000 579,920 0.0819 2.774 2.675 2.807 2.642 2.774 214,389 2.7050 3.70%
2020-07-16 0 0.081 0.081 0.084 0.081 0.084 17,040,000 1,389,500 0.0815 2.675 2.675 2.774 2.675 2.774 515,987 2.6929 -3.57%
2020-07-15 0 0.084 0.083 0.084 0.082 0.085 5,060,000 421,060 0.0832 2.774 2.741 2.774 2.708 2.807 153,221 2.7481 -3.45%
2020-07-14 0 0.087 0.086 0.088 0.087 0.088 520,000 45,280 0.0871 2.873 2.840 2.906 2.873 2.906 15,746 2.8756 -1.14%
2020-07-13 0 0.088 0.086 0.089 0.081 0.088 1,620,000 137,940 0.0851 2.906 2.840 2.939 2.675 2.906 49,055 2.8119 3.53%
2020-07-10 0 0.085 0.084 0.086 0.084 0.087 820,000 70,200 0.0856 2.807 2.774 2.840 2.774 2.873 24,830 2.8272 0.00%
2020-07-09 0 0.085 0.084 0.085 0.084 0.087 23,120,000 1,960,520 0.0848 2.807 2.774 2.807 2.774 2.873 700,094 2.8004 -1.16%
2020-07-08 0 0.086 0.087 0.088 0.086 0.088 4,192,528 363,649 0.0867 2.840 2.873 2.906 2.840 2.906 126,954 2.8644 -2.27%
2020-07-07 0 0.088 0.088 0.090 0.084 0.092 18,400,000 1,630,560 0.0886 2.906 2.906 2.972 2.774 3.038 557,169 2.9265 -3.30%
2020-07-06 0 0.091 0.091 0.093 0.088 0.094 14,961,500 1,362,227 0.0910 3.005 3.005 3.071 2.906 3.104 453,048 3.0068 -2.15%
2020-07-03 0 0.093 0.093 0.095 0.090 0.104 72,440,000 6,726,860 0.0929 3.071 3.071 3.137 2.972 3.435 2,193,548 3.0667 3.33%
2020-07-02 0 0.090 0.090 0.094 0.090 0.099 4,820,000 443,160 0.0919 2.972 2.972 3.104 2.972 3.269 145,954 3.0363 -9.09%
2020-06-30 0 0.099 0.091 0.099 0.090 0.099 10,200,000 923,900 0.0906 3.269 3.005 3.269 2.972 3.269 308,865 2.9913 7.61%
2020-06-29 0 0.092 0.092 0.095 0.092 0.097 5,020,000 467,860 0.0932 3.038 3.038 3.137 3.038 3.203 152,010 3.0778 -3.16%
2020-06-26 0 0.095 0.095 0.098 0.093 0.098 14,442,000 1,377,566 0.0954 3.137 3.137 3.236 3.071 3.236 437,317 3.1500 0.00%
2020-06-24 0 0.095 0.094 0.095 0.093 0.098 7,960,000 757,400 0.0952 3.137 3.104 3.137 3.071 3.236 241,036 3.1423 0.00%
2020-06-23 0 0.095 0.095 0.097 0.095 0.099 8,020,000 774,140 0.0965 3.137 3.137 3.203 3.137 3.269 242,853 3.1877 -2.06%
2020-06-22 0 0.097 0.097 0.099 0.097 0.100 4,840,000 472,320 0.0976 3.203 3.203 3.269 3.203 3.302 146,560 3.2227 -1.02%
2020-06-19 0 0.098 0.098 0.100 0.097 0.106 6,120,000 619,840 0.1013 3.236 3.236 3.302 3.203 3.501 185,319 3.3447 -2.00%
2020-06-18 0 0.100 0.098 0.100 0.096 0.100 4,460,000 437,860 0.0982 3.302 3.236 3.302 3.170 3.302 135,053 3.2421 5.26%
2020-06-17 0 0.095 0.095 0.099 0.094 0.099 4,680,000 444,680 0.0950 3.137 3.137 3.269 3.104 3.269 141,715 3.1379 -1.04%
2020-06-16 0 0.096 0.096 0.097 0.095 0.099 4,062,500 391,925 0.0965 3.170 3.170 3.203 3.137 3.269 123,016 3.1860 -4.00%
2020-06-15 0 0.100 0.098 0.100 0.097 0.100 3,220,000 320,100 0.0994 3.302 3.236 3.302 3.203 3.302 97,504 3.2829 0.00%
2020-06-12 0 0.100 0.100 0.101 0.096 0.101 3,460,000 339,000 0.0980 3.302 3.302 3.335 3.170 3.335 104,772 3.2356 -0.99%
2020-06-11 0 0.101 0.101 0.102 0.099 0.101 1,740,000 173,100 0.0995 3.335 3.335 3.368 3.269 3.335 52,689 3.2853 1.00%
2020-06-10 0 0.100 0.100 0.105 0.100 0.113 2,401,000 259,560 0.1081 3.302 3.302 3.468 3.302 3.732 72,704 3.5701 -9.91%
2020-06-09 0 0.111 0.112 0.113 0.099 0.113 8,820,000 923,200 0.1047 3.666 3.699 3.732 3.269 3.732 267,078 3.4567 11.00%
2020-06-08 0 0.100 0.100 0.101 0.089 0.104 17,525,625 1,672,866 0.0955 3.302 3.302 3.335 2.939 3.435 530,692 3.1522 7.53%
2020-06-05 0 0.093 0.093 0.094 0.093 0.096 3,180,000 299,900 0.0943 3.071 3.071 3.104 3.071 3.170 96,293 3.1144 -5.10%
2020-06-04 0 0.098 0.095 0.098 0.093 0.100 3,420,000 327,860 0.0959 3.236 3.137 3.236 3.071 3.302 103,561 3.1659 0.00%
2020-06-03 0 0.098 0.095 0.096 0.091 0.099 5,301,000 503,080 0.0949 3.236 3.137 3.170 3.005 3.269 160,519 3.1341 -2.00%
2020-06-02 0 0.100 0.097 0.100 0.097 0.101 5,960,000 585,420 0.0982 3.302 3.203 3.302 3.203 3.335 180,474 3.2438 -1.96%
2020-06-01 0 0.102 0.098 0.102 0.098 0.102 1,800,000 178,280 0.0990 3.368 3.236 3.368 3.236 3.368 54,506 3.2709 0.00%
2020-05-29 0 0.102 0.099 0.103 0.099 0.102 2,880,000 286,940 0.0996 3.368 3.269 3.401 3.269 3.368 87,209 3.2903 -0.97%
2020-05-28 0 0.103 0.101 0.105 0.100 0.103 1,120,000 113,100 0.1010 3.401 3.335 3.468 3.302 3.401 33,915 3.3348 0.98%
2020-05-27 0 0.102 0.102 0.106 0.102 0.106 3,240,000 335,220 0.1035 3.368 3.368 3.501 3.368 3.501 98,110 3.4168 -3.77%
2020-05-26 0 0.106 0.106 0.107 0.103 0.107 3,260,000 340,580 0.1045 3.501 3.501 3.534 3.401 3.534 98,716 3.4501 1.92%
2020-05-25 0 0.104 0.103 0.106 0.103 0.106 5,680,000 589,500 0.1038 3.435 3.401 3.501 3.401 3.501 171,996 3.4274 -0.95%
2020-05-22 0 0.105 0.105 0.107 0.105 0.112 9,580,000 1,033,740 0.1079 3.468 3.468 3.534 3.468 3.699 290,091 3.5635 -6.25%
2020-05-21 0 0.112 0.110 0.112 0.109 0.112 3,480,000 386,960 0.1112 3.699 3.633 3.699 3.600 3.699 105,378 3.6721 0.00%
2020-05-20 0 0.112 0.109 0.112 0.109 0.112 3,875,000 425,165 0.1097 3.699 3.600 3.699 3.600 3.699 117,338 3.6234 0.00%
2020-05-19 0 0.112 0.110 0.112 0.109 0.113 2,620,000 289,140 0.1104 3.699 3.633 3.699 3.600 3.732 79,336 3.6445 0.00%
2020-05-18 0 0.112 0.111 0.112 0.110 0.112 760,000 83,840 0.1103 3.699 3.666 3.699 3.633 3.699 23,013 3.6431 0.00%
2020-05-15 0 0.112 0.112 0.114 0.110 0.115 4,120,000 467,100 0.1134 3.699 3.699 3.765 3.633 3.798 124,757 3.7441 -3.45%
2020-05-14 0 0.116 0.112 0.118 0.109 0.117 13,260,000 1,480,380 0.1116 3.831 3.699 3.897 3.600 3.864 401,525 3.6869 -3.33%
2020-05-13 0 0.120 0.116 0.120 0.115 0.122 8,540,000 1,007,900 0.1180 3.963 3.831 3.963 3.798 4.029 258,599 3.8975 1.69%
2020-05-12 0 0.118 0.116 0.118 0.116 0.120 5,560,000 648,880 0.1167 3.897 3.831 3.897 3.831 3.963 168,362 3.8541 -0.84%
2020-05-11 0 0.119 0.118 0.119 0.118 0.120 2,280,000 271,400 0.1190 3.930 3.897 3.930 3.897 3.963 69,040 3.9310 1.71%
2020-05-08 0 0.117 0.117 0.120 0.117 0.126 3,840,000 463,600 0.1207 3.864 3.864 3.963 3.864 4.161 116,279 3.9870 -6.40%
2020-05-07 0 0.125 0.121 0.125 0.122 0.126 3,600,000 442,980 0.1231 4.128 3.996 4.128 4.029 4.161 109,011 4.0636 -0.79%
2020-05-06 0 0.126 0.122 0.126 0.122 0.126 3,220,000 396,460 0.1231 4.161 4.029 4.161 4.029 4.161 97,504 4.0661 0.80%
2020-05-05 0 0.125 0.121 0.125 0.121 0.127 3,540,000 434,300 0.1227 4.128 3.996 4.128 3.996 4.194 107,194 4.0515 1.63%
2020-05-04 0 0.123 0.123 0.125 0.123 0.130 16,260,000 2,062,160 0.1268 4.062 4.062 4.128 4.062 4.293 492,367 4.1883 -4.65%
2020-04-29 0 0.129 0.124 0.129 0.124 0.131 33,287,500 4,228,720 0.1270 4.260 4.095 4.260 4.095 4.326 1,007,975 4.1953 0.78%
2020-04-28 0 0.128 0.125 0.128 0.124 0.135 45,740,000 5,767,220 0.1261 4.227 4.128 4.227 4.095 4.458 1,385,048 4.1639 -3.03%
2020-04-27 0 0.132 0.131 0.132 0.125 0.135 10,400,000 1,334,040 0.1283 4.359 4.326 4.359 4.128 4.458 314,921 4.2361 2.33%
2020-04-24 0 0.129 0.125 0.129 0.123 0.130 6,860,000 866,640 0.1263 4.260 4.128 4.260 4.062 4.293 207,727 4.1720 2.38%
2020-04-23 0 0.126 0.126 0.127 0.123 0.131 8,320,000 1,035,760 0.1245 4.161 4.161 4.194 4.062 4.326 251,937 4.1112 -2.33%
2020-04-22 0 0.129 0.127 0.129 0.126 0.131 4,260,000 535,060 0.1256 4.260 4.194 4.260 4.161 4.326 128,997 4.1479 2.38%
2020-04-21 0 0.126 0.126 0.130 0.126 0.132 3,180,000 416,320 0.1309 4.161 4.161 4.293 4.161 4.359 96,293 4.3235 -5.97%
2020-04-20 0 0.134 0.130 0.134 0.129 0.135 3,160,000 414,800 0.1313 4.425 4.293 4.425 4.260 4.458 95,688 4.3349 2.29%
2020-04-17 0 0.131 0.128 0.131 0.124 0.131 8,460,000 1,065,080 0.1259 4.326 4.227 4.326 4.095 4.326 256,176 4.1576 1.55%
2020-04-16 0 0.129 0.125 0.129 0.122 0.135 6,560,000 836,220 0.1275 4.260 4.128 4.260 4.029 4.458 198,643 4.2097 -3.01%
2020-04-15 0 0.133 0.129 0.134 0.130 0.144 5,740,000 789,540 0.1376 4.392 4.260 4.425 4.293 4.755 173,812 4.5425 -0.75%
2020-04-14 0 0.134 0.131 0.134 0.130 0.139 7,860,000 1,052,040 0.1338 4.425 4.326 4.425 4.293 4.590 238,008 4.4202 -3.60%
2020-04-09 0 0.139 0.138 0.139 0.138 0.143 10,340,000 1,446,200 0.1399 4.590 4.557 4.590 4.557 4.722 313,104 4.6189 -3.47%
2020-04-08 0 0.144 0.140 0.144 0.136 0.145 6,240,000 879,080 0.1409 4.755 4.623 4.755 4.491 4.788 188,953 4.6524 2.13%
2020-04-07 0 0.141 0.139 0.143 0.139 0.155 17,660,000 2,541,100 0.1439 4.656 4.590 4.722 4.590 5.119 534,761 4.7518 -2.76%
2020-04-06 0 0.145 0.140 0.145 0.138 0.153 27,560,000 3,906,120 0.1417 4.788 4.623 4.788 4.557 5.053 834,542 4.6806 0.00%
2020-04-03 0 0.145 0.140 0.145 0.136 0.145 26,860,000 3,724,600 0.1387 4.788 4.623 4.788 4.491 4.788 813,345 4.5794 0.00%
2020-04-02 0 0.145 0.143 0.145 0.144 0.151 7,440,000 1,086,520 0.1460 4.788 4.722 4.788 4.755 4.987 225,290 4.8228 -6.45%
2020-04-01 0 0.155 0.150 0.155 0.145 0.157 6,380,000 953,720 0.1495 5.119 4.954 5.119 4.788 5.185 193,192 4.9366 0.00%
2020-03-31 0 0.155 0.150 0.154 0.145 0.159 13,320,000 2,016,840 0.1514 5.119 4.954 5.086 4.788 5.251 403,342 5.0003 1.31%
2020-03-30 0 0.153 0.150 0.153 0.142 0.153 9,800,000 1,449,120 0.1479 5.053 4.954 5.053 4.689 5.053 296,753 4.8833 2.00%
2020-03-27 0 0.150 0.147 0.150 0.138 0.150 13,060,000 1,860,160 0.1424 4.954 4.855 4.954 4.557 4.954 395,469 4.7037 2.74%
2020-03-26 0 0.146 0.140 0.146 0.135 0.148 13,880,000 1,972,140 0.1421 4.822 4.623 4.822 4.458 4.888 420,299 4.6922 10.61%
2020-03-25 0 0.132 0.129 0.132 0.115 0.135 44,200,000 5,599,200 0.1267 4.359 4.260 4.359 3.798 4.458 1,338,416 4.1835 10.00%
2020-03-24 0 0.120 0.119 0.120 0.115 0.122 24,960,000 2,981,060 0.1194 3.963 3.930 3.963 3.798 4.029 755,811 3.9442 0.84%
2020-03-23 0 0.119 0.114 0.119 0.113 0.120 19,260,000 2,220,080 0.1153 3.930 3.765 3.930 3.732 3.963 583,210 3.8067 -0.83%
2020-03-20 0 0.120 0.116 0.120 0.115 0.126 21,880,000 2,572,800 0.1176 3.963 3.831 3.963 3.798 4.161 662,546 3.8832 0.00%
2020-03-19 0 0.120 0.114 0.120 0.113 0.134 21,720,000 2,574,960 0.1186 3.963 3.765 3.963 3.732 4.425 657,701 3.9151 2.56%
2020-03-18 0 0.117 0.117 0.120 0.115 0.119 23,800,000 2,816,060 0.1183 3.864 3.864 3.963 3.798 3.930 720,685 3.9075 -0.85%
2020-03-17 0 0.118 0.117 0.122 0.114 0.122 2,720,000 316,180 0.1162 3.897 3.864 4.029 3.765 4.029 82,364 3.8388 -1.67%
2020-03-16 0 0.120 0.120 0.123 0.116 0.126 1,400,000 168,540 0.1204 3.963 3.963 4.062 3.831 4.161 42,393 3.9756 -4.00%
2020-03-13 0 0.125 0.124 0.125 0.117 0.130 21,660,000 2,600,480 0.1201 4.128 4.095 4.128 3.864 4.293 655,884 3.9648 -7.41%
2020-03-12 0 0.135 0.130 0.135 0.126 0.138 8,160,000 1,089,900 0.1336 4.458 4.293 4.458 4.161 4.557 247,092 4.4109 -4.26%
2020-03-11 0 0.141 0.136 0.142 0.132 0.145 19,380,000 2,619,480 0.1352 4.656 4.491 4.689 4.359 4.788 586,844 4.4637 -1.40%
2020-03-10 0 0.143 0.142 0.143 0.137 0.146 3,500,000 489,040 0.1397 4.722 4.689 4.722 4.524 4.822 105,983 4.6143 1.42%
2020-03-09 0 0.141 0.141 0.148 0.140 0.150 4,900,000 696,580 0.1422 4.656 4.656 4.888 4.623 4.954 148,376 4.6947 -7.24%
2020-03-06 0 0.152 0.151 0.155 0.147 0.170 17,860,000 2,783,840 0.1559 5.020 4.987 5.119 4.855 5.614 540,817 5.1475 -9.52%
2020-03-05 0 0.168 0.165 0.168 0.149 0.176 58,100,000 9,661,780 0.1663 5.548 5.449 5.548 4.921 5.812 1,759,320 5.4918 15.07%
2020-03-04 0 0.146 0.144 0.146 0.135 0.149 38,920,000 5,598,880 0.1439 4.822 4.755 4.822 4.458 4.921 1,178,533 4.7507 7.35%
2020-03-03 0 0.136 0.134 0.136 0.130 0.136 15,440,000 2,061,640 0.1335 4.491 4.425 4.491 4.293 4.491 467,537 4.4096 4.62%
2020-03-02 0 0.130 0.129 0.130 0.123 0.140 42,067,500 5,473,840 0.1301 4.293 4.260 4.293 4.062 4.623 1,273,842 4.2971 8.33%
2020-02-28 0 0.120 0.118 0.120 0.119 0.120 55,900,000 6,707,900 0.1200 3.963 3.897 3.963 3.930 3.963 1,692,702 3.9628 0.00%
2020-02-27 0 0.120 0.120 0.123 0.119 0.124 2,643,750 320,991 0.1214 3.963 3.963 4.062 3.930 4.095 80,055 4.0096 0.00%
2020-02-26 0 0.120 0.120 0.122 0.119 0.124 1,740,000 209,000 0.1201 3.963 3.963 4.029 3.930 4.095 52,689 3.9667 3.45%
2020-02-25 0 0.116 0.118 0.120 0.115 0.120 627,000 73,127 0.1166 3.831 3.897 3.963 3.798 3.963 18,986 3.8516 0.00%
2020-02-24 0 0.116 0.116 0.117 0.116 0.128 1,384,000 165,260 0.1194 3.831 3.831 3.864 3.831 4.227 41,909 3.9433 0.00%
2020-02-21 0 0.116 0.118 0.119 0.116 0.116 480,000 55,680 0.1160 3.831 3.897 3.930 3.831 3.831 14,535 3.8308 0.00%
2020-02-20 0 0.116 0.116 0.119 0.115 0.119 1,020,000 118,680 0.1164 3.831 3.831 3.930 3.798 3.930 30,887 3.8425 0.00%
2020-02-19 0 0.116 0.115 0.122 0.115 0.120 1,222,000 141,920 0.1161 3.831 3.798 4.029 3.798 3.963 37,003 3.8353 0.00%
2020-02-18 0 0.116 0.116 0.120 0.116 0.120 640,000 74,920 0.1171 3.831 3.831 3.963 3.831 3.963 19,380 3.8659 -0.85%
2020-02-17 0 0.117 0.116 0.117 0.117 0.122 820,000 96,980 0.1183 3.864 3.831 3.864 3.864 4.029 24,830 3.9057 -0.85%
2020-02-14 0 0.118 0.116 0.121 0.114 0.120 2,340,000 274,180 0.1172 3.897 3.831 3.996 3.765 3.963 70,857 3.8695 2.61%
2020-02-13 0 0.115 0.115 0.118 0.114 0.118 896,000 103,544 0.1156 3.798 3.798 3.897 3.765 3.897 27,132 3.8163 -1.71%
2020-02-12 0 0.117 0.114 0.117 0.114 0.117 1,280,000 147,580 0.1153 3.864 3.765 3.864 3.765 3.864 38,760 3.8076 2.63%
2020-02-11 0 0.114 0.114 0.116 0.114 0.116 220,000 25,480 0.1158 3.765 3.765 3.831 3.765 3.831 6,662 3.8248 0.88%
2020-02-10 0 0.113 0.113 0.116 0.110 0.118 4,580,000 525,740 0.1148 3.732 3.732 3.831 3.633 3.897 138,687 3.7909 -5.04%
2020-02-07 0 0.119 0.119 0.122 0.118 0.121 1,560,000 186,680 0.1197 3.930 3.930 4.029 3.897 3.996 47,238 3.9519 -0.83%
2020-02-06 0 0.120 0.119 0.123 0.118 0.125 2,341,000 282,835 0.1208 3.963 3.930 4.062 3.897 4.128 70,888 3.9899 0.00%
2020-02-05 0 0.120 0.118 0.122 0.118 0.120 2,040,000 242,420 0.1188 3.963 3.897 4.029 3.897 3.963 61,773 3.9244 0.84%
2020-02-04 0 0.119 0.119 0.121 0.119 0.122 3,160,000 378,480 0.1198 3.930 3.930 3.996 3.930 4.029 95,688 3.9554 0.00%
2020-02-03 0 0.119 0.118 0.120 0.119 0.123 3,420,250 411,608 0.1203 3.930 3.897 3.963 3.930 4.062 103,568 3.9743 -0.83%
2020-01-31 0 0.120 0.118 0.124 0.116 0.124 3,880,000 461,680 0.1190 3.963 3.897 4.095 3.831 4.095 117,490 3.9295 0.00%
2020-01-30 0 0.120 0.120 0.122 0.118 0.122 2,780,000 332,440 0.1196 3.963 3.963 4.029 3.897 4.029 84,181 3.9491 0.84%
2020-01-29 0 0.119 0.119 0.122 0.119 0.124 960,000 115,120 0.1199 3.930 3.930 4.029 3.930 4.095 29,070 3.9601 -4.03%
2020-01-24 0 0.124 0.121 0.127 0.120 0.129 20,640,000 2,484,260 0.1204 4.095 3.996 4.194 3.963 4.260 624,998 3.9748 2.48%
2020-01-23 0 0.121 0.121 0.124 0.120 0.128 2,380,000 292,700 0.1230 3.996 3.996 4.095 3.963 4.227 72,069 4.0614 -5.47%
2020-01-22 0 0.128 0.121 0.128 0.117 0.128 2,360,000 284,460 0.1205 4.227 3.996 4.227 3.864 4.227 71,463 3.9805 9.40%
2020-01-21 0 0.117 0.117 0.122 0.116 0.121 2,860,250 339,727 0.1188 3.864 3.864 4.029 3.831 3.996 86,611 3.9224 -2.50%
2020-01-20 0 0.120 0.120 0.121 0.117 0.130 3,620,000 446,860 0.1234 3.963 3.963 3.996 3.864 4.293 109,617 4.0766 -7.69%
2020-01-17 0 0.130 0.130 0.131 0.125 0.131 28,420,000 3,662,940 0.1289 4.293 4.293 4.326 4.128 4.326 860,583 4.2563 1.56%
2020-01-16 0 0.128 0.128 0.131 0.128 0.131 25,320,000 3,289,320 0.1299 4.227 4.227 4.326 4.227 4.326 766,712 4.2902 -1.54%
2020-01-15 0 0.130 0.130 0.134 0.130 0.135 2,180,000 288,520 0.1323 4.293 4.293 4.425 4.293 4.458 66,012 4.3707 -3.70%
2020-01-14 0 0.135 0.131 0.135 0.131 0.138 2,380,000 315,620 0.1326 4.458 4.326 4.458 4.326 4.557 72,069 4.3794 0.00%
2020-01-13 0 0.135 0.133 0.137 0.133 0.138 3,564,500 480,496 0.1348 4.458 4.392 4.524 4.392 4.557 107,936 4.4517 0.00%
2020-01-10 0 0.135 0.134 0.135 0.135 0.139 1,780,000 241,420 0.1356 4.458 4.425 4.458 4.458 4.590 53,900 4.4790 0.75%
2020-01-09 0 0.134 0.134 0.138 0.130 0.139 8,844,000 1,181,383 0.1336 4.425 4.425 4.557 4.293 4.590 267,804 4.4114 -0.74%
2020-01-08 0 0.135 0.135 0.136 0.130 0.138 11,040,000 1,481,840 0.1342 4.458 4.458 4.491 4.293 4.557 334,301 4.4327 -3.57%
2020-01-07 0 0.140 0.139 0.141 0.136 0.145 11,380,000 1,596,340 0.1403 4.623 4.590 4.656 4.491 4.788 344,597 4.6325 -2.10%
2020-01-06 0 0.143 0.139 0.143 0.135 0.154 28,174,500 4,113,852 0.1460 4.722 4.590 4.722 4.458 5.086 853,149 4.8220 7.52%
2020-01-03 0 0.133 0.132 0.134 0.126 0.145 10,720,000 1,433,580 0.1337 4.392 4.359 4.425 4.161 4.788 324,611 4.4163 5.56%
2020-01-02 0 0.126 0.126 0.127 0.123 0.128 3,120,000 392,200 0.1257 4.161 4.161 4.194 4.062 4.227 94,476 4.1513 -1.56%
2019-12-31 0 0.128 0.123 0.128 0.119 0.135 4,920,000 620,400 0.1261 4.227 4.062 4.227 3.930 4.458 148,982 4.1643 4.92%
2019-12-30 0 0.122 0.120 0.123 0.119 0.122 4,040,000 485,800 0.1202 4.029 3.963 4.062 3.930 4.029 122,335 3.9711 1.67%
2019-12-27 0 0.120 0.117 0.120 0.115 0.122 1,600,000 190,800 0.1193 3.963 3.864 3.963 3.798 4.029 48,449 3.9381 5.26%
2019-12-24 0 0.114 0.113 0.120 0.114 0.116 1,040,000 119,600 0.1150 3.765 3.732 3.963 3.765 3.831 31,492 3.7978 0.00%
2019-12-23 0 0.114 0.114 0.117 0.113 0.120 3,164,500 366,355 0.1158 3.765 3.765 3.864 3.732 3.963 95,824 3.8232 -7.32%
2019-12-20 0 0.123 0.120 0.123 0.119 0.128 1,600,000 194,240 0.1214 4.062 3.963 4.062 3.930 4.227 48,449 4.0091 -0.81%
2019-12-19 0 0.124 0.120 0.124 0.121 0.124 880,000 107,720 0.1224 4.095 3.963 4.095 3.996 4.095 26,647 4.0425 -0.80%
2019-12-18 0 0.125 0.121 0.125 0.120 0.127 4,280,000 522,300 0.1220 4.128 3.996 4.128 3.963 4.194 129,602 4.0300 0.81%
2019-12-17 0 0.124 0.124 0.125 0.122 0.130 10,920,000 1,375,960 0.1260 4.095 4.095 4.128 4.029 4.293 330,667 4.1612 -3.13%
2019-12-16 0 0.128 0.125 0.130 0.125 0.133 880,000 112,560 0.1279 4.227 4.128 4.293 4.128 4.392 26,647 4.2241 0.00%
2019-12-13 0 0.128 0.125 0.128 0.120 0.138 8,440,000 1,094,800 0.1297 4.227 4.128 4.227 3.963 4.557 255,571 4.2837 0.00%
2019-12-12 0 0.128 0.128 0.130 0.128 0.130 1,840,000 236,760 0.1287 4.227 4.227 4.293 4.227 4.293 55,717 4.2493 -1.54%
2019-12-11 0 0.130 0.128 0.130 0.126 0.131 6,360,000 816,200 0.1283 4.293 4.227 4.293 4.161 4.326 192,587 4.2381 0.78%
2019-12-10 0 0.129 0.129 0.130 0.129 0.138 6,320,000 830,480 0.1314 4.260 4.260 4.293 4.260 4.557 191,375 4.3395 -7.86%
2019-12-09 0 0.140 0.137 0.140 0.138 0.149 6,080,000 870,500 0.1432 4.623 4.524 4.623 4.557 4.921 184,108 4.7282 0.00%
2019-12-06 0 0.140 0.136 0.140 0.130 0.141 6,820,000 934,820 0.1371 4.623 4.491 4.623 4.293 4.656 206,516 4.5266 7.69%
2019-12-05 0 0.130 0.130 0.135 0.130 0.134 3,620,000 479,460 0.1324 4.293 4.293 4.458 4.293 4.425 109,617 4.3740 -6.47%
2019-12-04 0 0.139 0.134 0.139 0.129 0.148 3,940,000 542,760 0.1378 4.590 4.425 4.590 4.260 4.888 119,307 4.5493 1.46%
2019-12-03 0 0.137 0.131 0.137 0.130 0.140 2,520,000 333,780 0.1325 4.524 4.326 4.524 4.293 4.623 76,308 4.3741 -2.14%
2019-12-02 0 0.140 0.139 0.143 0.139 0.150 1,960,000 282,180 0.1440 4.623 4.590 4.722 4.590 4.954 59,351 4.7545 -3.45%
2019-11-29 0 0.145 0.142 0.145 0.139 0.147 3,514,200 498,411 0.1418 4.788 4.689 4.788 4.590 4.855 106,413 4.6837 0.00%
2019-11-28 0 0.145 0.143 0.145 0.144 0.149 3,900,500 570,047 0.1461 4.788 4.722 4.788 4.755 4.921 118,111 4.8264 -2.68%
2019-11-27 0 0.149 0.148 0.149 0.149 0.159 7,360,000 1,130,460 0.1536 4.921 4.888 4.921 4.921 5.251 222,867 5.0723 0.68%
2019-11-26 0 0.148 0.148 0.149 0.145 0.155 2,960,000 445,660 0.1506 4.888 4.888 4.921 4.788 5.119 89,631 4.9721 0.68%
2019-11-25 0 0.147 0.147 0.148 0.147 0.162 4,987,500 757,230 0.1518 4.855 4.855 4.888 4.855 5.350 151,026 5.0139 0.00%
2019-11-22 0 0.147 0.145 0.147 0.143 0.151 7,540,000 1,090,320 0.1446 4.855 4.788 4.855 4.722 4.987 228,318 4.7754 0.00%
2019-11-21 0 0.147 0.146 0.148 0.142 0.150 2,762,000 400,032 0.1448 4.855 4.822 4.888 4.689 4.954 83,636 4.7830 -2.65%
2019-11-20 0 0.151 0.149 0.154 0.150 0.155 1,260,000 190,980 0.1516 4.987 4.921 5.086 4.954 5.119 38,154 5.0055 -0.66%
2019-11-19 0 0.152 0.152 0.155 0.149 0.157 6,920,000 1,062,300 0.1535 5.020 5.020 5.119 4.921 5.185 209,544 5.0696 3.40%
2019-11-18 0 0.147 0.146 0.147 0.142 0.153 7,820,000 1,147,840 0.1468 4.855 4.822 4.855 4.689 5.053 236,797 4.8474 -2.65%
2019-11-15 0 0.151 0.147 0.151 0.145 0.151 4,020,000 595,100 0.1480 4.987 4.855 4.987 4.788 4.987 121,729 4.8887 0.67%
2019-11-14 0 0.150 0.148 0.152 0.148 0.153 6,760,000 1,009,280 0.1493 4.954 4.888 5.020 4.888 5.053 204,699 4.9306 -1.96%
2019-11-13 0 0.153 0.151 0.153 0.150 0.165 11,400,000 1,758,260 0.1542 5.053 4.987 5.053 4.954 5.449 345,202 5.0934 -6.13%
2019-11-12 0 0.163 0.163 0.164 0.150 0.210 107,584,000 18,189,620 0.1691 5.383 5.383 5.416 4.954 6.935 3,257,740 5.5835 11.64%
2019-11-11 0 0.146 0.145 0.147 0.143 0.154 4,760,000 718,560 0.1510 4.822 4.788 4.855 4.722 5.086 144,137 4.9853 -2.01%
2019-11-08 0 0.149 0.149 0.150 0.141 0.151 13,780,000 2,026,940 0.1471 4.921 4.921 4.954 4.656 4.987 417,271 4.8576 0.00%
2019-11-07 0 0.149 0.149 0.150 0.148 0.170 81,902,500 12,518,012 0.1528 4.921 4.921 4.954 4.888 5.614 2,480,081 5.0474 -6.87%
2019-11-06 0 0.160 0.158 0.160 0.150 0.186 46,980,000 7,692,380 0.1637 5.284 5.218 5.284 4.954 6.142 1,422,597 5.4073 6.67%
2019-11-05 0 0.150 0.146 0.150 0.147 0.158 23,920,000 3,581,340 0.1497 4.954 4.822 4.954 4.855 5.218 724,319 4.9444 0.67%
2019-11-04 0 0.149 0.148 0.152 0.147 0.167 360,000 54,680 0.1519 4.921 4.888 5.020 4.855 5.515 10,901 5.0160 0.68%
2019-11-01 0 0.148 0.147 0.155 0.147 0.156 8,360,000 1,254,200 0.1500 4.888 4.855 5.119 4.855 5.152 253,148 4.9544 -5.13%
2019-10-31 0 0.156 0.153 0.156 0.147 0.158 4,220,000 650,300 0.1541 5.152 5.053 5.152 4.855 5.218 127,785 5.0890 0.00%
2019-10-30 0 0.156 0.156 0.157 0.155 0.159 2,160,750 336,913 0.1559 5.152 5.152 5.185 5.119 5.251 65,429 5.1493 -3.11%
2019-10-29 0 0.161 0.157 0.161 0.154 0.161 4,460,000 710,260 0.1593 5.317 5.185 5.317 5.086 5.317 135,053 5.2591 0.63%
2019-10-28 0 0.160 0.158 0.160 0.150 0.168 11,020,000 1,751,140 0.1589 5.284 5.218 5.284 4.954 5.548 333,696 5.2477 -1.84%
2019-10-25 0 0.163 0.161 0.165 0.161 0.178 19,340,000 3,219,260 0.1665 5.383 5.317 5.449 5.317 5.878 585,633 5.4971 -4.12%
2019-10-24 0 0.170 0.170 0.171 0.150 0.183 19,921,000 3,462,330 0.1738 5.614 5.614 5.647 4.954 6.043 603,226 5.7397 2.41%
2019-10-23 0 0.166 0.160 0.166 0.150 0.166 12,700,000 2,014,460 0.1586 5.482 5.284 5.482 4.954 5.482 384,567 5.2382 5.73%
2019-10-22 0 0.157 0.155 0.161 0.154 0.177 12,520,000 2,045,400 0.1634 5.185 5.119 5.317 5.086 5.845 379,117 5.3952 -7.10%
2019-10-21 0 0.169 0.169 0.170 0.133 0.199 93,022,500 15,927,215 0.1712 5.581 5.581 5.614 4.392 6.572 2,816,805 5.6544 30.00%
2019-10-18 0 0.130 0.128 0.132 0.128 0.158 18,840,000 2,664,420 0.1414 4.293 4.227 4.359 4.227 5.218 570,492 4.6704 -16.67%
2019-10-17 0 0.156 0.155 0.158 0.117 0.220 104,100,100 17,972,591 0.1726 5.152 5.119 5.218 3.864 7.265 3,152,245 5.7015 35.65%
2019-10-16 0 0.115 0.112 0.116 0.112 0.116 560,000 63,360 0.1131 3.798 3.699 3.831 3.699 3.831 16,957 3.7364 0.00%
2019-10-15 0 0.115 0.110 0.116 0.111 0.115 1,680,000 191,880 0.1142 3.798 3.633 3.831 3.666 3.798 50,872 3.7718 2.68%
2019-10-14 0 0.112 0.111 0.113 0.107 0.113 5,500,000 605,280 0.1101 3.699 3.666 3.732 3.534 3.732 166,545 3.6343 0.90%
2019-10-11 0 0.111 0.105 0.111 0.105 0.114 3,240,000 352,880 0.1089 3.666 3.468 3.666 3.468 3.765 98,110 3.5968 2.78%
2019-10-10 0 0.108 0.108 0.110 0.108 0.116 3,580,000 393,620 0.1099 3.567 3.567 3.633 3.567 3.831 108,406 3.6310 -1.82%
2019-10-09 0 0.110 0.105 0.110 0.105 0.112 5,200,000 554,360 0.1066 3.633 3.468 3.633 3.468 3.699 157,461 3.5206 1.85%
2019-10-08 0 0.108 0.106 0.109 0.105 0.109 12,440,145 1,338,420 0.1076 3.567 3.501 3.600 3.468 3.600 376,699 3.5530 4.85%
2019-10-04 0 0.103 0.100 0.103 0.102 0.106 1,140,000 118,900 0.1043 3.401 3.302 3.401 3.368 3.501 34,520 3.4444 -1.90%
2019-10-03 0 0.105 0.105 0.107 0.103 0.108 2,960,000 310,280 0.1048 3.468 3.468 3.534 3.401 3.567 89,631 3.4617 -0.94%
2019-10-02 0 0.106 0.103 0.109 0.102 0.110 1,760,000 185,020 0.1051 3.501 3.401 3.600 3.368 3.633 53,294 3.4717 -5.36%
2019-09-30 0 0.112 0.112 0.113 0.100 0.112 3,780,000 390,900 0.1034 3.699 3.699 3.732 3.302 3.699 114,462 3.4151 7.69%
2019-09-27 0 0.104 0.104 0.105 0.100 0.104 6,440,000 667,800 0.1037 3.435 3.435 3.468 3.302 3.435 195,009 3.4245 4.00%
2019-09-26 0 0.100 0.100 0.105 0.100 0.101 580,000 58,520 0.1009 3.302 3.302 3.468 3.302 3.335 17,563 3.3320 -1.96%
2019-09-25 0 0.102 0.099 0.102 0.099 0.111 3,340,000 349,660 0.1047 3.368 3.269 3.368 3.269 3.666 101,138 3.4572 0.00%
2019-09-24 0 0.102 0.101 0.102 0.099 0.108 29,840,000 3,015,620 0.1011 3.368 3.335 3.368 3.269 3.567 903,582 3.3374 -0.97%
2019-09-23 0 0.103 0.097 0.103 0.097 0.104 960,000 96,060 0.1001 3.401 3.203 3.401 3.203 3.435 29,070 3.3045 -0.96%
2019-09-20 0 0.104 0.100 0.110 0.103 0.106 6,040,000 628,560 0.1041 3.435 3.302 3.633 3.401 3.501 182,897 3.4367 0.97%
2019-09-19 0 0.103 0.098 0.105 0.099 0.103 500,000 49,940 0.0999 3.401 3.236 3.468 3.269 3.401 15,140 3.2984 3.00%
2019-09-18 0 0.100 0.098 0.100 - - 500 46 0.0920 3.302 3.236 3.302 - - 15 3.0382 0.00%
2019-09-17 0 0.100 0.097 0.103 0.099 0.100 720,000 71,840 0.0998 3.302 3.203 3.401 3.269 3.302 21,802 3.2951 0.00%
2019-09-16 0 0.100 0.099 0.100 0.100 0.104 320,000 32,420 0.1013 3.302 3.269 3.302 3.302 3.435 9,690 3.3458 -2.91%
2019-09-13 0 0.103 0.098 0.103 0.100 0.105 2,880,000 295,040 0.1024 3.401 3.236 3.401 3.302 3.468 87,209 3.3831 -1.90%
2019-09-12 0 0.105 0.102 0.105 0.100 0.108 1,880,000 193,340 0.1028 3.468 3.368 3.468 3.302 3.567 56,928 3.3962 0.96%
2019-09-11 0 0.104 0.104 0.107 0.103 0.108 1,160,000 122,640 0.1057 3.435 3.435 3.534 3.401 3.567 35,126 3.4914 0.97%
2019-09-10 0 0.103 0.101 0.103 0.101 0.103 60,000 6,100 0.1017 3.401 3.335 3.401 3.335 3.401 1,817 3.3575 0.00%
2019-09-09 0 0.103 0.100 0.103 - - 1,250 115 0.0920 3.401 3.302 3.401 - - 38 3.0382 0.00%
2019-09-06 0 0.103 0.100 0.103 0.103 0.105 1,500,000 155,700 0.1038 3.401 3.302 3.401 3.401 3.468 45,421 3.4279 3.00%
2019-09-05 0 0.100 0.100 0.105 0.099 0.104 2,240,000 229,320 0.1024 3.302 3.302 3.468 3.269 3.435 67,829 3.3808 0.00%
2019-09-04 0 0.100 0.097 0.100 0.096 0.104 1,360,000 132,960 0.0978 3.302 3.203 3.302 3.170 3.435 41,182 3.2286 1.01%
2019-09-03 0 0.099 0.099 0.105 0.098 0.099 520,000 51,040 0.0982 3.269 3.269 3.468 3.236 3.269 15,746 3.2414 2.06%
2019-09-02 0 0.097 0.098 0.104 0.097 0.107 986,759 99,968 0.1013 3.203 3.236 3.435 3.203 3.534 29,880 3.3457 -7.62%
2019-08-30 0 0.105 0.102 0.108 0.102 0.113 8,960,000 968,720 0.1081 3.468 3.368 3.567 3.368 3.732 271,317 3.5704 0.00%
2019-08-29 0 0.105 0.100 0.105 0.096 0.105 1,500,000 152,520 0.1017 3.468 3.302 3.468 3.170 3.468 45,421 3.3579 0.96%
2019-08-28 0 0.104 0.098 0.104 0.098 0.105 7,000,000 719,740 0.1028 3.435 3.236 3.435 3.236 3.468 211,966 3.3955 6.12%
2019-08-27 0 0.098 0.096 0.100 0.093 0.100 920,000 89,640 0.0974 3.236 3.170 3.302 3.071 3.302 27,858 3.2177 -2.00%
2019-08-26 0 0.100 0.096 0.100 0.098 0.100 100,000 9,840 0.0984 3.302 3.170 3.302 3.236 3.302 3,028 3.2496 0.00%
2019-08-23 0 0.100 0.099 0.100 0.100 0.108 5,640,000 581,480 0.1031 3.302 3.269 3.302 3.302 3.567 170,784 3.4048 -1.96%
2019-08-22 0 0.102 0.098 0.102 0.092 0.104 2,580,000 259,760 0.1007 3.368 3.236 3.368 3.038 3.435 78,125 3.3249 2.00%
2019-08-21 0 0.100 0.093 0.102 0.100 0.104 1,760,000 180,380 0.1025 3.302 3.071 3.368 3.302 3.435 53,294 3.3846 -2.91%
2019-08-20 0 0.103 0.101 0.103 0.100 0.103 21,120,000 2,128,040 0.1008 3.401 3.335 3.401 3.302 3.401 639,533 3.3275 0.98%
2019-08-19 0 0.102 0.098 0.102 0.097 0.103 720,000 72,320 0.1004 3.368 3.236 3.368 3.203 3.401 21,802 3.3171 -0.97%
2019-08-16 0 0.103 0.100 0.103 0.099 0.103 300,000 30,120 0.1004 3.401 3.302 3.401 3.269 3.401 9,084 3.3156 0.98%
2019-08-15 0 0.102 0.098 0.102 0.099 0.103 380,000 38,580 0.1015 3.368 3.236 3.368 3.269 3.401 11,507 3.3528 2.00%
2019-08-14 0 0.100 0.095 0.100 0.100 0.103 720,000 73,060 0.1015 3.302 3.137 3.302 3.302 3.401 21,802 3.3510 -2.91%
2019-08-13 0 0.103 0.100 0.104 0.100 0.104 1,580,000 160,360 0.1015 3.401 3.302 3.435 3.302 3.435 47,844 3.3517 -0.96%
2019-08-12 0 0.104 0.102 0.104 0.099 0.106 4,040,000 411,520 0.1019 3.435 3.368 3.435 3.269 3.501 122,335 3.3639 -4.59%
2019-08-09 0 0.109 0.101 0.109 - - 0 0 - 3.600 3.335 3.600 - - 0 - 0.00%
2019-08-08 0 0.109 0.103 0.109 0.106 0.113 1,380,000 150,340 0.1089 3.600 3.401 3.600 3.501 3.732 41,788 3.5977 -2.68%
2019-08-07 0 0.112 0.107 0.112 0.108 0.112 1,200,000 133,140 0.1110 3.699 3.534 3.699 3.567 3.699 36,337 3.6640 0.00%
2019-08-06 0 0.112 0.108 0.112 0.106 0.112 360,000 39,220 0.1089 3.699 3.567 3.699 3.501 3.699 10,901 3.5978 -1.75%
2019-08-05 0 0.114 0.104 0.114 0.101 0.115 1,220,000 134,420 0.1102 3.765 3.435 3.765 3.335 3.798 36,943 3.6386 0.00%
2019-08-02 0 0.114 0.104 0.114 0.112 0.116 1,440,000 164,400 0.1142 3.765 3.435 3.765 3.699 3.831 43,604 3.7703 -3.39%
2019-08-01 0 0.118 0.115 0.118 0.115 0.118 1,120,000 129,380 0.1155 3.897 3.798 3.897 3.798 3.897 33,915 3.8149 -0.84%
2019-07-31 0 0.119 0.117 0.119 0.119 0.122 860,000 103,260 0.1201 3.930 3.864 3.930 3.930 4.029 26,042 3.9652 -0.83%
2019-07-30 0 0.120 0.117 0.120 0.120 0.124 424,000 50,912 0.1201 3.963 3.864 3.963 3.963 4.095 12,839 3.9654 0.84%
2019-07-29 0 0.119 0.116 0.119 0.116 0.120 980,000 117,460 0.1199 3.930 3.831 3.930 3.831 3.963 29,675 3.9582 -0.83%
2019-07-26 0 0.120 0.115 0.120 0.115 0.121 4,840,000 565,100 0.1168 3.963 3.798 3.963 3.798 3.996 146,560 3.8558 -0.83%
2019-07-25 0 0.121 0.119 0.121 0.119 0.127 2,780,000 335,920 0.1208 3.996 3.930 3.996 3.930 4.194 84,181 3.9905 0.83%
2019-07-24 0 0.120 0.119 0.121 0.120 0.125 3,240,000 392,780 0.1212 3.963 3.930 3.996 3.963 4.128 98,110 4.0035 -1.64%
2019-07-23 0 0.122 0.120 0.123 0.120 0.126 1,780,000 219,380 0.1232 4.029 3.963 4.062 3.963 4.161 53,900 4.0701 -0.81%
2019-07-22 0 0.123 0.123 0.128 0.123 0.143 10,180,000 1,337,720 0.1314 4.062 4.062 4.227 4.062 4.722 308,260 4.3396 2.50%
2019-07-19 0 0.120 0.118 0.122 0.120 0.130 980,000 121,520 0.1240 3.963 3.897 4.029 3.963 4.293 29,675 4.0950 0.00%
2019-07-18 0 0.120 0.116 0.120 0.120 0.123 1,380,000 166,680 0.1208 3.963 3.831 3.963 3.963 4.062 41,788 3.9887 0.00%
2019-07-17 0 0.120 0.119 0.120 0.120 0.123 1,060,000 127,620 0.1204 3.963 3.930 3.963 3.963 4.062 32,098 3.9760 -3.23%
2019-07-16 0 0.124 0.119 0.124 0.121 0.130 820,000 101,540 0.1238 4.095 3.930 4.095 3.996 4.293 24,830 4.0894 0.81%
2019-07-15 0 0.123 0.118 0.123 0.118 0.123 2,260,000 269,620 0.1193 4.062 3.897 4.062 3.897 4.062 68,435 3.9398 -2.38%
2019-07-12 0 0.126 0.118 0.126 0.118 0.130 3,460,000 420,400 0.1215 4.161 3.897 4.161 3.897 4.293 104,772 4.0125 0.00%
2019-07-11 0 0.126 0.124 0.126 0.126 0.128 800,000 101,140 0.1264 4.161 4.095 4.161 4.161 4.227 24,225 4.1751 -2.33%
2019-07-10 0 0.129 0.126 0.129 0.126 0.135 4,040,000 524,700 0.1299 4.260 4.161 4.260 4.161 4.458 122,335 4.2890 -3.73%
2019-07-09 0 0.134 0.133 0.135 0.133 0.138 11,120,000 1,481,400 0.1332 4.425 4.392 4.458 4.392 4.557 336,724 4.3995 1.52%
2019-07-08 0 0.132 0.130 0.134 0.130 0.149 10,480,000 1,392,200 0.1328 4.359 4.293 4.425 4.293 4.921 317,344 4.3870 -12.00%
2019-07-05 0 0.150 0.150 0.158 0.150 0.160 800,000 122,780 0.1535 4.954 4.954 5.218 4.954 5.284 24,225 5.0684 -8.54%
2019-07-04 0 0.164 0.156 0.164 0.164 0.170 15,680,000 2,603,640 0.1660 5.416 5.152 5.416 5.416 5.614 474,804 5.4836 1.86%
2019-07-03 0 0.161 0.161 0.164 0.155 0.161 17,160,000 2,745,840 0.1600 5.317 5.317 5.416 5.119 5.317 519,620 5.2843 -4.17%
2019-07-02 0 0.168 0.158 0.168 0.168 0.168 60,000 10,080 0.1680 5.548 5.218 5.548 5.548 5.548 1,817 5.5481 -1.18%
2019-06-28 0 0.170 0.150 0.170 0.160 0.172 820,000 133,760 0.1631 5.614 4.954 5.614 5.284 5.680 24,830 5.3870 8.28%
2019-06-27 0 0.157 0.152 0.157 0.150 0.158 800,000 122,440 0.1531 5.185 5.020 5.185 4.954 5.218 24,225 5.0543 -1.87%
2019-06-26 0 0.160 0.152 0.160 0.150 0.162 9,860,000 1,538,200 0.1560 5.284 5.020 5.284 4.954 5.350 298,570 5.1519 1.91%
2019-06-25 0 0.157 0.150 0.157 0.150 0.158 506,000 79,210 0.1565 5.185 4.954 5.185 4.954 5.218 15,322 5.1696 -1.87%
2019-06-24 0 0.160 0.155 0.159 0.160 0.164 3,720,000 595,840 0.1602 5.284 5.119 5.251 5.284 5.416 112,645 5.2895 -1.84%
2019-06-21 0 0.163 0.156 0.163 0.160 0.163 1,400,000 225,020 0.1607 5.383 5.152 5.383 5.284 5.383 42,393 5.3079 -0.61%
2019-06-20 0 0.164 0.160 0.164 0.143 0.164 420,000 63,980 0.1523 5.416 5.284 5.416 4.722 5.416 12,718 5.0307 -1.80%
2019-06-19 0 0.167 0.160 0.167 0.158 0.170 3,920,000 644,920 0.1645 5.515 5.284 5.515 5.218 5.614 118,701 5.4331 -1.18%
2019-06-18 0 0.169 0.168 0.170 0.168 0.170 500,000 84,600 0.1692 5.581 5.548 5.614 5.548 5.614 15,140 5.5877 -0.59%
2019-06-17 0 0.170 0.170 0.174 0.170 0.173 1,360,000 232,240 0.1708 5.614 5.614 5.746 5.614 5.713 41,182 5.6394 0.00%
2019-06-14 0 0.170 0.166 0.170 0.168 0.170 880,000 149,540 0.1699 5.614 5.482 5.614 5.548 5.614 26,647 5.6118 1.19%
2019-06-13 0 0.168 0.166 0.169 0.166 0.173 2,780,000 464,080 0.1669 5.548 5.482 5.581 5.482 5.713 84,181 5.5129 1.20%
2019-06-12 0 0.166 0.165 0.167 0.163 0.166 1,100,000 180,700 0.1643 5.482 5.449 5.515 5.383 5.482 33,309 5.4250 -2.35%
2019-06-11 0 0.170 0.168 0.170 0.160 0.170 16,280,000 2,616,920 0.1607 5.614 5.548 5.614 5.284 5.614 492,973 5.3084 1.19%
2019-06-10 0 0.168 0.165 0.170 0.160 0.180 3,120,000 509,440 0.1633 5.548 5.449 5.614 5.284 5.944 94,476 5.3922 2.44%
2019-06-06 0 0.164 0.161 0.164 0.164 0.164 380,000 62,320 0.1640 5.416 5.317 5.416 5.416 5.416 11,507 5.4160 -2.38%
2019-06-05 0 0.168 0.164 0.170 0.164 0.170 740,000 124,620 0.1684 5.548 5.416 5.614 5.416 5.614 22,408 5.5614 0.60%
2019-06-04 0 0.167 0.164 0.168 0.165 0.170 820,000 136,840 0.1669 5.515 5.416 5.548 5.449 5.614 24,830 5.5110 -1.76%
2019-06-03 0 0.170 0.152 0.170 0.170 0.170 28,500 4,615 0.1619 5.614 5.020 5.614 5.614 5.614 863 5.3476 0.00%
2019-05-31 0 0.170 0.166 0.170 0.163 0.170 1,020,000 171,580 0.1682 5.614 5.482 5.614 5.383 5.614 30,887 5.5552 0.00%
2019-05-30 0 0.170 0.160 0.170 0.171 0.174 460,000 78,920 0.1716 5.614 5.284 5.614 5.647 5.746 13,929 5.6658 -1.16%
2019-05-29 0 0.172 0.170 0.172 0.170 0.177 2,320,000 398,300 0.1717 5.680 5.614 5.680 5.614 5.845 70,252 5.6696 -2.82%
2019-05-28 0 0.177 0.172 0.177 0.172 0.180 140,000 24,600 0.1757 5.845 5.680 5.845 5.680 5.944 4,239 5.8028 -1.12%
2019-05-27 0 0.179 0.175 0.179 0.179 0.180 580,000 104,280 0.1798 5.911 5.779 5.911 5.911 5.944 17,563 5.9375 -1.10%
2019-05-24 0 0.181 0.175 0.181 0.176 0.181 620,000 110,280 0.1779 5.977 5.779 5.977 5.812 5.977 18,774 5.8740 0.00%
2019-05-23 0 0.181 0.175 0.179 0.175 0.196 12,340,000 2,218,860 0.1798 5.977 5.779 5.911 5.779 6.473 373,666 5.9381 -7.18%
2019-05-22 0 0.195 0.175 0.195 0.178 0.200 10,120,000 1,843,900 0.1822 6.440 5.779 6.440 5.878 6.605 306,443 6.0171 3.72%
2019-05-21 0 0.188 0.177 0.200 0.170 0.200 4,640,000 834,460 0.1798 6.209 5.845 6.605 5.614 6.605 140,503 5.9391 6.21%
2019-05-20 0 0.177 0.170 0.177 0.170 0.180 1,320,000 228,340 0.1730 5.845 5.614 5.845 5.614 5.944 39,971 5.7127 -1.67%
2019-05-17 0 0.180 0.179 0.180 0.179 0.185 3,520,000 634,760 0.1803 5.944 5.911 5.944 5.911 6.109 106,589 5.9552 -2.17%
2019-05-16 0 0.184 0.181 0.184 0.181 0.187 2,990,000 546,890 0.1829 6.076 5.977 6.076 5.977 6.176 90,540 6.0403 -2.65%
2019-05-15 0 0.189 0.186 0.189 0.185 0.193 1,110,000 207,000 0.1865 6.242 6.142 6.242 6.109 6.374 33,612 6.1586 -0.53%
2019-05-14 0 0.190 0.188 0.191 0.185 0.193 2,400,000 457,640 0.1907 6.275 6.209 6.308 6.109 6.374 72,674 6.2971 -2.56%
2019-05-10 0 0.195 0.189 0.195 0.188 0.200 9,060,000 1,733,600 0.1913 6.440 6.242 6.440 6.209 6.605 274,345 6.3191 -0.51%
2019-05-09 0 0.196 0.193 0.195 0.190 0.197 7,746,000 1,479,490 0.1910 6.473 6.374 6.440 6.275 6.506 234,556 6.3076 0.51%
2019-05-08 0 0.195 0.192 0.196 0.190 0.199 1,165,000 226,165 0.1941 6.440 6.341 6.473 6.275 6.572 35,277 6.4111 0.00%
2019-05-07 0 0.195 0.193 0.197 0.190 0.210 2,260,000 442,800 0.1959 6.440 6.374 6.506 6.275 6.935 68,435 6.4704 -1.52%
2019-05-06 0 0.198 0.197 0.198 0.195 0.204 2,520,000 498,520 0.1978 6.539 6.506 6.539 6.440 6.737 76,308 6.5330 -3.41%
2019-05-03 0 0.205 0.205 0.207 0.204 0.210 3,000,000 618,660 0.2062 6.770 6.770 6.836 6.737 6.935 90,843 6.8102 -3.76%
2019-05-02 0 0.213 0.205 0.213 0.205 0.217 3,440,000 723,140 0.2102 7.034 6.770 7.034 6.770 7.166 104,166 6.9422 -4.91%
2019-04-30 0 0.224 0.215 0.224 0.214 0.229 16,600,000 3,579,980 0.2157 7.397 7.100 7.397 7.067 7.563 502,663 7.1220 2.28%
2019-04-29 0 0.219 0.213 0.219 0.212 0.220 3,860,000 833,940 0.2160 7.232 7.034 7.232 7.001 7.265 116,884 7.1347 -0.90%
2019-04-26 0 0.221 0.215 0.220 0.215 0.237 21,583,000 4,930,166 0.2284 7.298 7.100 7.265 7.100 7.827 653,553 7.5436 -3.07%
2019-04-25 0 0.228 0.222 0.228 0.224 0.235 5,380,000 1,237,580 0.2300 7.529 7.331 7.529 7.397 7.761 162,911 7.5967 -3.80%
2019-04-24 0 0.237 0.234 0.237 0.235 0.255 19,420,000 4,723,540 0.2432 7.827 7.728 7.827 7.761 8.421 588,055 8.0325 -2.07%
2019-04-23 0 0.242 0.239 0.242 0.228 0.290 65,340,000 16,733,060 0.2561 7.992 7.893 7.992 7.529 9.577 1,978,554 8.4572 3.42%
2019-04-18 0 0.234 0.228 0.234 0.232 0.240 3,960,000 935,820 0.2363 7.728 7.529 7.728 7.662 7.926 119,912 7.8042 -2.50%
2019-04-17 0 0.240 0.232 0.240 0.240 0.240 80,000 19,200 0.2400 7.926 7.662 7.926 7.926 7.926 2,422 7.9258 -0.83%
2019-04-16 0 0.242 0.240 0.242 0.232 0.242 10,660,000 2,514,280 0.2359 7.992 7.926 7.992 7.662 7.992 322,794 7.7891 -0.41%
2019-04-15 0 0.243 0.233 0.243 0.240 0.250 1,020,000 247,360 0.2425 8.025 7.695 8.025 7.926 8.256 30,887 8.0087 1.25%
2019-04-12 0 0.240 0.235 0.243 0.218 0.243 6,940,000 1,576,140 0.2271 7.926 7.761 8.025 7.199 8.025 210,149 7.5001 0.84%
2019-04-11 0 0.238 0.226 0.237 0.223 0.245 1,400,000 330,640 0.2362 7.860 7.463 7.827 7.364 8.091 42,393 7.7994 1.28%
2019-04-10 0 0.235 0.235 0.239 0.235 0.240 290,000 68,620 0.2366 7.761 7.761 7.893 7.761 7.926 8,781 7.8142 -2.89%
2019-04-09 0 0.242 0.233 0.242 0.230 0.244 560,000 135,000 0.2411 7.992 7.695 7.992 7.596 8.058 16,957 7.9612 -0.82%
2019-04-08 0 0.244 0.240 0.244 0.240 0.245 1,660,000 404,180 0.2435 8.058 7.926 8.058 7.926 8.091 50,266 8.0408 0.00%
2019-04-04 0 0.244 0.238 0.244 0.240 0.245 2,363,000 573,390 0.2427 8.058 7.860 8.058 7.926 8.091 71,554 8.0134 3.83%
2019-04-03 0 0.235 0.232 0.235 0.231 0.240 48,440,000 11,399,880 0.2353 7.761 7.662 7.761 7.629 7.926 1,466,807 7.7719 -3.69%
2019-04-02 0 0.244 0.238 0.240 0.240 0.250 19,100,000 4,659,160 0.2439 8.058 7.860 7.926 7.926 8.256 578,365 8.0557 -2.01%
2019-04-01 0 0.249 0.243 0.249 0.241 0.249 957,000 235,721 0.2463 8.223 8.025 8.223 7.959 8.223 28,979 8.1343 1.22%
2019-03-29 0 0.246 0.242 0.247 0.241 0.250 19,240,000 4,708,180 0.2447 8.124 7.992 8.157 7.959 8.256 582,604 8.0813 -1.20%
2019-03-28 0 0.249 0.240 0.249 0.240 0.250 4,121,500 1,023,385 0.2483 8.223 7.926 8.223 7.926 8.256 124,803 8.2000 0.40%
2019-03-27 0 0.248 0.240 0.248 0.239 0.250 1,160,000 284,000 0.2448 8.190 7.926 8.190 7.893 8.256 35,126 8.0852 0.81%
2019-03-26 0 0.246 0.241 0.246 0.241 0.250 3,420,000 849,120 0.2483 8.124 7.959 8.124 7.959 8.256 103,561 8.1993 2.07%
2019-03-25 0 0.241 0.230 0.241 0.240 0.244 680,750 164,237 0.2413 7.959 7.596 7.959 7.926 8.058 20,614 7.9674 0.84%
2019-03-22 0 0.239 0.235 0.239 0.235 0.249 4,260,000 1,019,760 0.2394 7.893 7.761 7.893 7.761 8.223 128,997 7.9053 -4.40%
2019-03-21 0 0.250 0.245 0.255 0.241 0.255 9,761,000 2,436,236 0.2496 8.256 8.091 8.421 7.959 8.421 295,572 8.2424 0.00%
2019-03-20 0 0.250 0.245 0.250 0.245 0.250 7,880,000 1,961,900 0.2490 8.256 8.091 8.256 8.091 8.256 238,613 8.2221 -1.96%
2019-03-19 0 0.255 0.247 0.255 0.243 0.255 1,760,000 436,620 0.2481 8.421 8.157 8.421 8.025 8.421 53,294 8.1926 0.00%
2019-03-18 0 0.255 0.246 0.255 0.250 0.255 1,440,000 361,400 0.2510 8.421 8.124 8.421 8.256 8.421 43,604 8.2881 -1.92%
2019-03-15 0 0.260 0.255 0.260 0.255 0.265 1,360,000 352,500 0.2592 8.586 8.421 8.586 8.421 8.751 41,182 8.5596 1.96%
2019-03-14 0 0.255 0.250 0.255 0.243 0.255 26,803,000 6,694,840 0.2498 8.421 8.256 8.421 8.025 8.421 811,619 8.2487 0.00%
2019-03-13 0 0.255 0.250 0.255 0.245 0.255 2,620,000 659,100 0.2516 8.421 8.256 8.421 8.091 8.421 79,336 8.3077 2.00%
2019-03-12 0 0.250 0.250 0.255 0.245 0.260 9,360,000 2,372,300 0.2535 8.256 8.256 8.421 8.091 8.586 283,429 8.3700 -7.41%
2019-03-11 0 0.270 0.255 0.270 0.260 0.280 13,540,000 3,581,200 0.2645 8.917 8.421 8.917 8.586 9.247 410,003 8.7346 -1.82%
2019-03-08 0 0.275 0.260 0.270 0.265 0.290 12,348,000 3,369,280 0.2729 9.082 8.586 8.917 8.751 9.577 373,909 9.0110 -3.51%
2019-03-07 0 0.285 0.275 0.285 0.260 0.285 29,340,000 7,983,900 0.2721 9.412 9.082 9.412 8.586 9.412 888,442 8.9864 7.55%
2019-03-06 0 0.265 0.260 0.265 0.250 0.275 13,840,000 3,678,700 0.2658 8.751 8.586 8.751 8.256 9.082 419,088 8.7779 6.00%
2019-03-05 0 0.250 0.247 0.250 0.240 0.250 721,000 177,861 0.2467 8.256 8.157 8.256 7.926 8.256 21,833 8.1466 0.00%
2019-03-04 0 0.250 0.245 0.250 0.236 0.250 3,700,000 893,800 0.2416 8.256 8.091 8.256 7.794 8.256 112,039 7.9776 -1.96%
2019-03-01 0 0.255 0.248 0.255 0.247 0.255 2,420,000 609,920 0.2520 8.421 8.190 8.421 8.157 8.421 73,280 8.3232 0.00%
2019-02-28 0 0.255 0.250 0.260 0.249 0.265 6,020,000 1,530,580 0.2542 8.421 8.256 8.586 8.223 8.751 182,291 8.3964 -5.56%
2019-02-27 0 0.270 0.265 0.270 0.260 0.275 3,320,000 886,400 0.2670 8.917 8.751 8.917 8.586 9.082 100,533 8.8170 -3.57%
2019-02-26 0 0.280 0.275 0.280 0.275 0.285 1,620,000 453,100 0.2797 9.247 9.082 9.247 9.082 9.412 49,055 9.2366 -3.45%
2019-02-25 0 0.290 0.280 0.290 0.265 0.295 19,761,000 5,541,070 0.2804 9.577 9.247 9.577 8.751 9.742 598,381 9.2601 -1.69%
2019-02-22 0 0.295 0.285 0.295 0.280 0.295 3,040,000 871,300 0.2866 9.742 9.412 9.742 9.247 9.742 92,054 9.4651 0.00%
2019-02-21 0 0.295 0.290 0.295 0.290 0.320 5,400,000 1,626,300 0.3012 9.742 9.577 9.742 9.577 10.57 163,517 9.9458 0.00%
2019-02-20 0 0.295 0.285 0.295 0.280 0.295 4,000,000 1,156,700 0.2892 9.742 9.412 9.742 9.247 9.742 121,124 9.5497 5.36%
2019-02-19 0 0.280 0.270 0.280 0.275 0.285 2,800,000 785,300 0.2805 9.247 8.917 9.247 9.082 9.412 84,787 9.2621 -5.08%
2019-02-18 0 0.295 0.290 0.295 0.290 0.300 3,800,000 1,105,000 0.2908 9.742 9.577 9.742 9.577 9.907 115,067 9.6031 0.00%
2019-02-15 0 0.295 0.290 0.295 0.290 0.300 600,000 176,500 0.2942 9.742 9.577 9.742 9.577 9.907 18,169 9.7146 -1.67%
2019-02-14 0 0.300 0.295 0.305 0.300 0.305 702,500 211,100 0.3005 9.907 9.742 10.07 9.907 10.07 21,272 9.9237 -1.64%
2019-02-13 0 0.305 0.295 0.305 0.290 0.305 3,740,500 1,104,340 0.2952 10.07 9.742 10.07 9.577 10.07 113,266 9.7500 1.67%
2019-02-12 0 0.300 0.295 0.300 0.300 0.305 1,380,000 414,800 0.3006 9.907 9.742 9.907 9.907 10.07 41,788 9.9264 -3.23%
2019-02-11 0 0.310 0.300 0.310 0.300 0.320 3,460,000 1,057,100 0.3055 10.24 9.907 10.24 9.907 10.57 104,772 10.090 -4.62%
2019-02-08 0 0.325 0.310 0.325 0.305 0.350 4,460,000 1,457,000 0.3267 10.73 10.24 10.73 10.07 11.56 135,053 10.788 1.56%
2019-02-04 0 0.320 0.310 0.320 0.305 0.320 720,000 226,700 0.3149 10.57 10.24 10.57 10.07 10.57 21,802 10.398 0.00%
2019-02-01 0 0.320 0.310 0.320 0.305 0.330 6,000,000 1,876,200 0.3127 10.57 10.24 10.57 10.07 10.90 181,685 10.327 3.23%
2019-01-31 0 0.310 0.295 0.310 0.295 0.310 8,980,000 2,704,700 0.3012 10.24 9.742 10.24 9.742 10.24 271,922 9.9466 1.64%
2019-01-30 0 0.305 0.295 0.305 0.295 0.305 10,860,500 3,282,240 0.3022 10.07 9.742 10.07 9.742 10.07 328,866 9.9805 0.00%
2019-01-29 0 0.305 0.300 0.305 0.295 0.310 3,660,000 1,109,300 0.3031 10.07 9.907 10.07 9.742 10.24 110,828 10.009 0.00%
2019-01-28 0 0.305 0.295 0.310 0.290 0.315 5,540,000 1,703,700 0.3075 10.07 9.742 10.24 9.577 10.40 167,756 10.156 -3.17%
2019-01-25 0 0.315 0.305 0.310 0.310 0.325 3,220,000 1,012,500 0.3144 10.40 10.07 10.24 10.24 10.73 97,504 10.384 -1.56%
2019-01-24 0 0.320 0.315 0.320 0.310 0.320 4,620,000 1,452,600 0.3144 10.57 10.40 10.57 10.24 10.57 139,898 10.383 -1.54%
2019-01-23 0 0.325 0.315 0.325 0.315 0.325 5,229,000 1,673,000 0.3199 10.73 10.40 10.73 10.40 10.73 158,339 10.566 1.56%
2019-01-22 0 0.320 0.310 0.320 0.310 0.320 5,780,000 1,818,800 0.3147 10.57 10.24 10.57 10.24 10.57 175,024 10.392 -1.54%
2019-01-21 0 0.325 0.315 0.325 0.310 0.330 4,420,000 1,395,800 0.3158 10.73 10.40 10.73 10.24 10.90 133,842 10.429 -1.52%
2019-01-18 0 0.330 0.320 0.330 0.320 0.330 220,000 72,000 0.3273 10.90 10.57 10.90 10.57 10.90 6,662 10.808 -2.94%
2019-01-17 0 0.340 0.325 0.340 0.305 0.350 2,620,000 851,300 0.3249 11.23 10.73 11.23 10.07 11.56 79,336 10.730 0.00%
2019-01-16 0 0.340 0.330 0.340 0.325 0.340 2,560,000 838,900 0.3277 11.23 10.90 11.23 10.73 11.23 77,519 10.822 3.03%
2019-01-15 0 0.330 0.320 0.330 0.310 0.330 820,000 261,800 0.3193 10.90 10.57 10.90 10.24 10.90 24,830 10.544 4.76%
2019-01-14 0 0.315 0.305 0.320 0.290 0.320 1,680,000 517,000 0.3077 10.40 10.07 10.57 9.577 10.57 50,872 10.163 -3.08%
2019-01-11 0 0.325 0.320 0.325 0.310 0.330 10,740,099 3,440,933 0.3204 10.73 10.57 10.73 10.24 10.90 325,220 10.580 3.17%
2019-01-10 0 0.315 0.310 0.315 0.310 0.335 7,380,000 2,389,100 0.3237 10.40 10.24 10.40 10.24 11.06 223,473 10.691 -7.35%
2019-01-09 0 0.340 0.330 0.340 0.330 0.350 2,800,000 951,800 0.3399 11.23 10.90 11.23 10.90 11.56 84,787 11.226 -1.45%
2019-01-08 0 0.345 0.335 0.350 0.340 0.360 3,640,000 1,265,100 0.3476 11.39 11.06 11.56 11.23 11.89 110,222 11.478 0.00%
2019-01-07 0 0.345 0.345 0.350 0.340 0.370 10,100,000 3,579,600 0.3544 11.39 11.39 11.56 11.23 12.22 305,837 11.704 -6.76%
2019-01-04 0 0.370 0.355 0.370 0.350 0.370 6,640,000 2,372,600 0.3573 12.22 11.72 12.22 11.56 12.22 201,065 11.800 0.00%
2019-01-03 0 0.370 0.355 0.370 0.345 0.370 1,500,000 534,000 0.3560 12.22 11.72 12.22 11.39 12.22 45,421 11.757 0.00%
2019-01-02 0 0.370 0.350 0.370 0.345 0.370 3,540,000 1,242,400 0.3510 12.22 11.56 12.22 11.39 12.22 107,194 11.590 -2.63%
2018-12-31 0 0.380 0.375 0.380 0.375 0.385 780,000 294,200 0.3772 12.55 12.38 12.55 12.38 12.71 23,619 12.456 -3.80%
2018-12-28 0 0.395 0.380 0.395 0.365 0.400 3,425,000 1,343,825 0.3924 13.04 12.55 13.04 12.05 13.21 103,712 12.957 -1.25%
2018-12-27 0 0.400 0.385 0.400 0.385 0.400 4,220,000 1,655,900 0.3924 13.21 12.71 13.21 12.71 13.21 127,785 12.958 1.27%
2018-12-24 0 0.395 0.390 0.395 0.385 0.395 420,000 164,900 0.3926 13.04 12.88 13.04 12.71 13.04 12,718 12.966 -1.25%
2018-12-21 0 0.400 0.380 0.400 0.380 0.400 1,620,000 629,200 0.3884 13.21 12.55 13.21 12.55 13.21 49,055 12.826 0.00%
2018-12-20 0 0.400 0.385 0.400 0.385 0.400 4,580,000 1,805,900 0.3943 13.21 12.71 13.21 12.71 13.21 138,687 13.021 0.00%
2018-12-19 0 0.400 0.385 0.395 0.385 0.400 400,000 157,600 0.3940 13.21 12.71 13.04 12.71 13.21 12,112 13.012 1.27%
2018-12-18 0 0.395 0.385 0.395 0.380 0.400 6,120,000 2,383,300 0.3894 13.04 12.71 13.04 12.55 13.21 185,319 12.861 -1.25%
2018-12-17 0 0.400 0.390 0.400 0.390 0.415 440,000 177,500 0.4034 13.21 12.88 13.21 12.88 13.71 13,324 13.322 -1.23%
2018-12-14 0 0.405 0.395 0.405 0.390 0.425 16,120,000 6,675,500 0.4141 13.37 13.04 13.37 12.88 14.04 488,128 13.676 -4.71%
2018-12-13 0 0.425 0.415 0.425 0.410 0.445 3,380,000 1,432,900 0.4239 14.04 13.71 14.04 13.54 14.70 102,349 14.000 -1.16%
2018-12-12 0 0.430 0.415 0.430 0.410 0.450 8,040,000 3,427,900 0.4264 14.20 13.71 14.20 13.54 14.86 243,458 14.080 2.38%
2018-12-11 0 0.420 0.405 0.420 0.345 0.420 65,440,000 25,164,400 0.3845 13.87 13.37 13.87 11.39 13.87 1,981,582 12.699 18.31%
2018-12-10 0 0.355 0.350 0.355 0.355 0.390 13,340,000 5,038,000 0.3777 11.72 11.56 11.72 11.72 12.88 403,947 12.472 -7.79%
2018-12-07 0 0.385 0.370 0.385 0.370 0.385 960,000 363,900 0.3791 12.71 12.22 12.71 12.22 12.71 29,070 12.518 -3.75%
2018-12-06 0 0.400 0.390 0.405 0.380 0.410 11,860,000 4,717,700 0.3978 13.21 12.88 13.37 12.55 13.54 359,131 13.136 -3.61%
2018-12-05 0 0.415 0.410 0.415 0.400 0.415 10,866,938 4,455,789 0.4100 13.71 13.54 13.71 13.21 13.71 329,061 13.541 0.00%
2018-12-04 0 0.415 0.410 0.415 0.405 0.420 8,840,000 3,659,400 0.4140 13.71 13.54 13.71 13.37 13.87 267,683 13.671 -2.35%
2018-12-03 0 0.425 0.410 0.425 0.415 0.430 6,500,000 2,721,300 0.4187 14.04 13.54 14.04 13.71 14.20 196,826 13.826 1.19%
2018-11-30 0 0.420 0.410 0.420 0.395 0.420 2,660,000 1,089,100 0.4094 13.87 13.54 13.87 13.04 13.87 80,547 13.521 0.00%
2018-11-29 0 0.420 0.405 0.420 0.395 0.440 9,740,000 4,017,300 0.4125 13.87 13.37 13.87 13.04 14.53 294,936 13.621 -2.33%
2018-11-28 0 0.430 0.415 0.430 0.415 0.430 5,480,000 2,324,800 0.4242 14.20 13.71 14.20 13.71 14.20 165,939 14.010 0.00%
2018-11-27 0 0.430 0.415 0.430 0.410 0.430 26,300,000 10,941,800 0.4160 14.20 13.71 14.20 13.54 14.20 796,388 13.739 1.18%
2018-11-26 0 0.425 0.410 0.425 0.410 0.435 24,000,000 10,100,300 0.4208 14.04 13.54 14.04 13.54 14.37 726,742 13.898 1.19%
2018-11-23 0 0.420 0.410 0.420 0.400 0.435 7,600,000 3,197,600 0.4207 13.87 13.54 13.87 13.21 14.37 230,135 13.894 2.44%
2018-11-22 0 0.410 0.405 0.410 0.400 0.425 7,540,000 3,094,600 0.4104 13.54 13.37 13.54 13.21 14.04 228,318 13.554 1.23%
2018-11-21 0 0.405 0.395 0.405 0.375 0.405 6,600,000 2,584,500 0.3916 13.37 13.04 13.37 12.38 13.37 199,854 12.932 3.85%
2018-11-20 0 0.390 0.380 0.390 0.360 0.410 8,740,000 3,345,600 0.3828 12.88 12.55 12.88 11.89 13.54 264,655 12.641 5.41%
2018-11-19 0 0.370 0.365 0.375 0.285 0.395 21,872,750 7,581,561 0.3466 12.22 12.05 12.38 9.412 13.04 662,327 11.447 25.42%
2018-11-16 0 0.295 0.285 0.300 0.270 0.315 3,240,000 947,500 0.2924 9.742 9.412 9.907 8.917 10.40 98,110 9.6575 0.00%
2018-11-15 0 0.295 0.285 0.295 0.250 0.320 17,940,000 4,967,200 0.2769 9.742 9.412 9.742 8.256 10.57 543,239 9.1437 -11.94%
2018-11-14 0 0.335 0.320 0.330 0.320 0.360 4,800,000 1,581,900 0.3296 11.06 10.57 10.90 10.57 11.89 145,348 10.884 -5.63%
2018-11-13 0 0.355 0.345 0.355 0.335 0.360 3,620,000 1,268,600 0.3504 11.72 11.39 11.72 11.06 11.89 109,617 11.573 -5.33%
2018-11-12 0 0.375 0.360 0.375 0.360 0.385 23,640,000 8,824,800 0.3733 12.38 11.89 12.38 11.89 12.71 715,840 12.328 -3.85%
2018-11-09 0 0.390 0.385 0.390 0.380 0.400 7,180,000 2,810,500 0.3914 12.88 12.71 12.88 12.55 13.21 217,417 12.927 -3.70%
2018-11-08 0 0.405 0.400 0.405 0.340 0.420 13,300,000 5,272,500 0.3964 13.37 13.21 13.37 11.23 13.87 402,736 13.092 -1.22%
2018-11-07 0 0.410 0.405 0.415 0.405 0.435 18,660,000 7,782,900 0.4171 13.54 13.37 13.71 13.37 14.37 565,042 13.774 -4.65%
2018-11-06 0 0.430 0.425 0.430 0.410 0.435 43,400,000 18,207,700 0.4195 14.20 14.04 14.20 13.54 14.37 1,314,191 13.855 -3.37%
2018-11-05 0 0.445 0.430 0.445 0.420 0.450 2,100,500 907,502 0.4320 14.70 14.20 14.70 13.87 14.86 63,605 14.268 -1.11%
2018-11-02 0 0.450 0.435 0.450 0.410 0.450 12,120,000 5,131,600 0.4234 14.86 14.37 14.86 13.54 14.86 367,004 13.982 3.45%
2018-11-01 0 0.435 0.420 0.435 0.420 0.450 4,280,000 1,905,200 0.4451 14.37 13.87 14.37 13.87 14.86 129,602 14.700 -1.14%
2018-10-31 0 0.440 0.425 0.440 0.390 0.440 8,540,000 3,534,600 0.4139 14.53 14.04 14.53 12.88 14.53 258,599 13.668 -1.12%
2018-10-30 0 0.445 0.435 0.445 0.430 0.455 3,660,000 1,612,200 0.4405 14.70 14.37 14.70 14.20 15.03 110,828 14.547 -3.26%
2018-10-29 0 0.460 0.450 0.460 0.445 0.465 3,000,000 1,359,200 0.4531 15.19 14.86 15.19 14.70 15.36 90,843 14.962 -1.08%
2018-10-26 0 0.465 0.455 0.465 0.450 0.490 37,680,000 17,685,600 0.4694 15.36 15.03 15.36 14.86 16.18 1,140,984 15.500 -1.06%
2018-10-25 0 0.470 0.465 0.470 0.465 0.480 13,600,500 6,492,125 0.4773 15.52 15.36 15.52 15.36 15.85 411,835 15.764 -2.08%
2018-10-24 0 0.480 0.475 0.480 0.460 0.495 19,530,000 9,554,200 0.4892 15.85 15.69 15.85 15.19 16.35 591,386 16.156 1.05%
2018-10-23 0 0.475 0.470 0.480 0.470 0.520 7,780,000 3,858,100 0.4959 15.69 15.52 15.85 15.52 17.17 235,585 16.377 -5.00%
2018-10-22 0 0.500 0.490 0.500 0.490 0.520 13,200,000 6,683,300 0.5063 16.51 16.18 16.51 16.18 17.17 399,708 16.720 -1.96%
2018-10-19 0 0.510 0.500 0.520 0.490 0.520 10,920,000 5,489,200 0.5027 16.84 16.51 17.17 16.18 17.17 330,667 16.600 0.00%
2018-10-18 0 0.510 0.500 0.510 0.475 0.510 12,080,000 5,961,100 0.4935 16.84 16.51 16.84 15.69 16.84 365,793 16.296 4.08%
2018-10-16 0 0.490 0.485 0.490 0.480 0.495 1,060,000 517,500 0.4882 16.18 16.02 16.18 15.85 16.35 32,098 16.123 -1.01%
2018-10-15 0 0.495 0.485 0.495 0.480 0.500 7,790,000 3,817,000 0.4900 16.35 16.02 16.35 15.85 16.51 235,888 16.181 0.00%
2018-10-12 0 0.495 0.490 0.495 0.485 0.510 7,240,000 3,577,500 0.4941 16.35 16.18 16.35 16.02 16.84 219,234 16.318 0.00%
2018-10-11 0 0.495 0.485 0.495 0.460 0.495 8,461,000 4,061,355 0.4800 16.35 16.02 16.35 15.19 16.35 256,207 15.852 0.00%
2018-10-10 0 0.495 0.490 0.495 0.475 0.510 12,980,000 6,367,500 0.4906 16.35 16.18 16.35 15.69 16.84 393,046 16.200 3.13%
2018-10-09 0 0.480 0.470 0.480 0.470 0.485 19,300,000 9,208,300 0.4771 15.85 15.52 15.85 15.52 16.02 584,421 15.756 2.13%
2018-10-08 0 0.470 0.470 0.480 0.460 0.495 15,000,000 7,262,300 0.4842 15.52 15.52 15.85 15.19 16.35 454,213 15.989 1.08%
2018-10-05 0 0.465 0.455 0.465 0.450 0.470 3,500,000 1,600,700 0.4573 15.36 15.03 15.36 14.86 15.52 105,983 15.103 1.09%
2018-10-04 0 0.460 0.460 0.465 0.460 0.470 1,881,500 876,275 0.4657 15.19 15.19 15.36 15.19 15.52 56,974 15.380 -4.17%
2018-10-03 0 0.480 0.465 0.480 0.465 0.480 3,220,000 1,519,500 0.4719 15.85 15.36 15.85 15.36 15.85 97,504 15.584 0.00%
2018-10-02 0 0.480 0.475 0.480 0.470 0.490 3,420,000 1,622,300 0.4744 15.85 15.69 15.85 15.52 16.18 103,561 15.665 0.00%
2018-09-28 0 0.480 0.480 0.490 0.480 0.540 27,700,000 13,772,000 0.4972 15.85 15.85 16.18 15.85 17.83 838,781 16.419 -2.04%
2018-09-27 0 0.490 0.490 0.510 0.450 0.550 27,640,000 13,616,700 0.4926 16.18 16.18 16.84 14.86 18.16 836,964 16.269 0.00%
2018-09-26 0 0.490 0.485 0.490 0.480 0.500 8,860,000 4,387,500 0.4952 16.18 16.02 16.18 15.85 16.51 268,289 16.354 -2.00%
2018-09-24 0 0.500 0.475 0.495 0.470 0.500 5,400,000 2,589,000 0.4794 16.51 15.69 16.35 15.52 16.51 163,517 15.833 1.01%
2018-09-21 0 0.495 0.490 0.495 0.485 0.500 9,464,500 4,703,392 0.4970 16.35 16.18 16.35 16.02 16.51 286,594 16.411 0.00%
2018-09-20 0 0.495 0.490 0.495 0.490 0.520 16,940,000 8,542,400 0.5043 16.35 16.18 16.35 16.18 17.17 512,958 16.653 3.13%
2018-09-19 0 0.480 0.480 0.485 0.475 0.520 31,920,000 15,882,600 0.4976 15.85 15.85 16.02 15.69 17.17 966,566 16.432 -4.00%
2018-09-18 0 0.500 0.495 0.500 0.455 0.510 33,300,000 15,590,700 0.4682 16.51 16.35 16.51 15.03 16.84 1,008,354 15.462 2.04%
2018-09-17 0 0.490 0.490 0.495 0.480 0.520 11,460,000 5,648,200 0.4929 16.18 16.18 16.35 15.85 17.17 347,019 16.276 -7.55%
2018-09-14 0 0.530 0.520 0.530 0.520 0.570 14,140,000 7,572,600 0.5355 17.50 17.17 17.50 17.17 18.82 428,172 17.686 -7.02%
2018-09-13 0 0.570 0.540 0.570 0.455 0.570 49,940,000 25,390,600 0.5084 18.82 17.83 18.82 15.03 18.82 1,512,228 16.790 5.56%
2018-09-12 0 0.540 0.530 0.540 0.530 0.560 3,940,000 2,105,400 0.5344 17.83 17.50 17.83 17.50 18.49 119,307 17.647 0.00%
2018-09-11 0 0.540 0.530 0.550 0.530 0.550 5,520,000 2,981,000 0.5400 17.83 17.50 18.16 17.50 18.16 167,151 17.834 0.00%
2018-09-10 0 0.540 0.530 0.540 0.520 0.560 31,260,000 16,530,000 0.5288 17.83 17.50 17.83 17.17 18.49 946,581 17.463 0.00%
2018-09-07 0 0.540 0.530 0.550 0.530 0.590 14,374,000 7,843,400 0.5457 17.83 17.50 18.16 17.50 19.48 435,258 18.020 -1.82%
2018-09-06 0 0.550 0.540 0.550 0.520 0.640 87,680,000 49,951,400 0.5697 18.16 17.83 18.16 17.17 21.14 2,655,029 18.814 -14.06%
2018-09-05 0 0.640 0.620 0.640 0.560 0.670 113,050,000 70,859,800 0.6268 21.14 20.47 21.14 18.49 22.13 3,423,256 20.700 10.34%
2018-09-04 0 0.580 0.580 0.590 0.520 0.590 20,090,000 10,989,600 0.5470 19.15 19.15 19.48 17.17 19.48 608,343 18.065 11.54%
2018-09-03 0 0.520 0.510 0.520 0.500 0.610 13,400,000 7,540,200 0.5627 17.17 16.84 17.17 16.51 20.14 405,764 18.583 -8.77%
2018-08-31 0 0.570 0.550 0.560 0.430 0.600 151,400,000 75,186,800 0.4966 18.82 18.16 18.49 14.20 19.81 4,584,528 16.400 -5.00%
2018-08-30 0 0.600 0.600 0.610 0.600 0.740 29,460,000 19,491,000 0.6616 19.81 19.81 20.14 19.81 24.44 892,075 21.849 -16.67%
2018-08-29 0 0.720 0.710 0.720 0.600 0.750 35,365,250 24,856,970 0.7029 23.78 23.45 23.78 19.81 24.77 1,070,892 23.211 20.00%
2018-08-28 0 0.600 0.590 0.600 0.570 0.600 5,540,000 3,219,000 0.5810 19.81 19.48 19.81 18.82 19.81 167,756 19.189 0.00%
2018-08-27 0 0.600 0.590 0.600 0.570 0.600 2,640,000 1,550,000 0.5871 19.81 19.48 19.81 18.82 19.81 79,942 19.389 0.00%
2018-08-24 0 0.600 0.580 0.610 0.560 0.610 12,720,000 7,593,400 0.5970 19.81 19.15 20.14 18.49 20.14 385,173 19.714 0.00%
2018-08-23 0 0.600 0.580 0.600 0.550 0.600 8,840,000 5,228,000 0.5914 19.81 19.15 19.81 18.16 19.81 267,683 19.531 0.00%
2018-08-22 0 0.600 0.590 0.600 0.590 0.630 37,340,000 22,383,600 0.5995 19.81 19.48 19.81 19.48 20.81 1,130,689 19.796 0.00%
2018-08-21 0 0.600 0.590 0.600 0.590 0.640 4,681,000 2,802,760 0.5988 19.81 19.48 19.81 19.48 21.14 141,745 19.773 -3.23%
2018-08-20 0 0.620 0.600 0.620 0.580 0.660 24,360,000 14,698,400 0.6034 20.47 19.81 20.47 19.15 21.80 737,643 19.926 3.33%
2018-08-17 0 0.600 0.580 0.600 0.550 0.630 3,260,000 1,900,200 0.5829 19.81 19.15 19.81 18.16 20.81 98,716 19.249 0.00%
2018-08-16 0 0.600 0.590 0.610 0.530 0.650 6,416,000 3,880,680 0.6048 19.81 19.48 20.14 17.50 21.47 194,282 19.974 3.45%
2018-08-15 0 0.580 0.560 0.580 0.550 0.700 14,780,000 8,897,000 0.6020 19.15 18.49 19.15 18.16 23.12 447,552 19.879 -14.71%
2018-08-14 0 0.680 0.670 0.690 0.600 0.770 36,840,000 25,390,600 0.6892 22.46 22.13 22.79 19.81 25.43 1,115,548 22.761 -2.86%
2018-08-13 0 0.700 0.700 0.710 0.390 0.750 61,971,684 34,250,744 0.5527 23.12 23.12 23.45 12.88 24.77 1,876,558 18.252 37.25%
2018-08-10 0 0.510 0.500 0.510 0.465 0.700 68,910,000 37,374,450 0.5424 16.84 16.51 16.84 15.36 23.12 2,086,657 17.911 -27.14%
2018-08-09 0 0.700 0.690 0.700 0.680 0.870 47,330,000 34,760,100 0.7344 23.12 22.79 23.12 22.46 28.73 1,433,195 24.254 -18.60%
2018-08-08 0 0.860 0.840 0.860 0.840 0.930 25,580,000 22,067,800 0.8627 28.40 27.74 28.40 27.74 30.71 774,585 28.490 1.18%
2018-08-07 0 0.850 0.890 0.900 0.830 1.050 39,162,200 35,950,156 0.9180 28.07 29.39 29.72 27.41 34.68 1,185,867 30.316 -17.48%
2018-08-06 0 1.030 1.000 1.020 0.970 1.250 60,110,000 64,195,500 1.0680 34.01 33.02 33.68 32.03 41.28 1,820,185 35.269 -9.65%
2018-08-03 0 1.140 1.180 1.200 0.930 1.220 62,250,000 68,188,956 1.0954 37.65 38.97 39.63 30.71 40.29 1,884,986 36.175 11.76%
2018-08-02 0 1.020 1.010 1.020 0.710 1.230 110,012,250 103,184,948 0.9379 33.68 33.35 33.68 23.45 40.62 3,331,270 30.975 -15.70%
2018-08-01 0 1.210 1.160 1.190 1.100 1.320 80,148,875 95,614,482 1.1930 39.96 38.31 39.30 36.33 43.59 2,426,980 39.396 0.83%
2018-07-31 0 1.200 1.210 1.250 0.890 1.250 83,346,898 84,057,247 1.0085 39.63 39.96 41.28 29.39 41.28 2,523,819 33.306 33.33%
2018-07-30 0 0.900 0.910 0.920 0.710 0.910 57,905,250 48,723,345 0.8414 29.72 30.05 30.38 23.45 30.05 1,753,423 27.788 20.00%
2018-07-27 0 0.750 0.780 0.790 0.670 0.810 67,880,000 50,240,200 0.7401 24.77 25.76 26.09 22.13 26.75 2,055,467 24.442 -2.60%
2018-07-26 0 0.770 0.770 0.790 0.530 0.780 30,820,000 19,387,600 0.6291 25.43 25.43 26.09 17.50 25.76 933,257 20.774 26.23%
2018-07-25 0 0.610 0.600 0.620 0.560 0.680 31,600,000 19,418,200 0.6145 20.14 19.81 20.47 18.49 22.46 956,876 20.293 5.17%
2018-07-24 0 0.580 0.570 0.580 0.435 0.640 31,423,000 17,271,010 0.5496 19.15 18.82 19.15 14.37 21.14 951,517 18.151 23.40%
2018-07-23 0 0.470 0.450 0.460 0.380 0.490 46,400,500 20,880,022 0.4500 15.52 14.86 15.19 12.55 16.18 1,405,049 14.861 4.44%
2018-07-20 0 0.450 0.445 0.450 0.345 0.450 98,200,922 37,680,423 0.3837 14.86 14.70 14.86 11.39 14.86 2,973,612 12.672 28.57%
2018-07-19 0 0.350 0.345 0.350 0.310 0.360 42,205,000 14,415,175 0.3416 11.56 11.39 11.56 10.24 11.89 1,278,005 11.279 12.90%
2018-07-18 0 0.310 0.310 0.315 0.280 0.320 86,980,000 26,267,200 0.3020 10.24 10.24 10.40 9.247 10.57 2,633,833 9.9730 6.90%
2018-07-17 0 0.290 0.290 0.295 0.260 0.300 7,160,000 2,019,400 0.2820 9.577 9.577 9.742 8.586 9.907 216,811 9.3141 7.41%
2018-07-16 0 0.270 0.265 0.280 0.238 0.290 16,860,000 4,578,420 0.2716 8.917 8.751 9.247 7.860 9.577 510,536 8.9679 13.45%
2018-07-13 0 0.238 0.228 0.238 0.208 0.241 13,360,000 3,008,800 0.2252 7.860 7.529 7.860 6.869 7.959 404,553 7.4373 10.70%
2018-07-12 0 0.215 0.210 0.216 0.210 0.215 180,000 38,220 0.2123 7.100 6.935 7.133 6.935 7.100 5,451 7.0121 3.37%
2018-07-11 0 0.208 0.208 0.210 0.201 0.215 10,140,000 2,161,380 0.2132 6.869 6.869 6.935 6.638 7.100 307,048 7.0392 0.00%
2018-07-10 0 0.208 0.205 0.210 0.200 0.220 4,900,000 1,000,960 0.2043 6.869 6.770 6.935 6.605 7.265 148,376 6.7461 -1.42%
2018-07-09 0 0.211 0.207 0.212 0.193 0.225 114,340,000 24,006,260 0.2100 6.968 6.836 7.001 6.374 7.430 3,462,318 6.9336 2.93%
2018-07-06 0 0.205 0.185 0.205 0.204 0.210 7,920,000 1,647,600 0.2080 6.770 6.109 6.770 6.737 6.935 239,825 6.8700 0.00%
2018-07-05 0 0.205 0.193 0.205 0.192 0.205 1,840,000 371,620 0.2020 6.770 6.374 6.770 6.341 6.770 55,717 6.6698 -1.44%
2018-07-04 0 0.208 0.208 0.209 0.191 0.205 540,000 106,960 0.1981 6.869 6.869 6.902 6.308 6.770 16,352 6.5412 -0.95%
2018-07-03 0 0.210 0.195 0.210 0.206 0.210 1,260,000 262,720 0.2085 6.935 6.440 6.935 6.803 6.935 38,154 6.8858 0.00%
2018-06-29 0 0.210 0.200 0.210 0.200 0.213 440,000 88,400 0.2009 6.935 6.605 6.935 6.605 7.034 13,324 6.6348 2.44%
2018-06-28 0 0.205 0.192 0.205 0.205 0.207 14,880,000 3,050,680 0.2050 6.770 6.341 6.770 6.770 6.836 450,580 6.7706 -1.91%
2018-06-27 0 0.209 0.204 0.209 0.206 0.209 2,260,000 472,000 0.2088 6.902 6.737 6.902 6.803 6.902 68,435 6.8971 0.97%
2018-06-26 0 0.207 0.180 0.207 0.207 0.207 160,000 33,120 0.2070 6.836 5.944 6.836 6.836 6.836 4,845 6.8360 -0.96%
2018-06-25 0 0.209 0.208 0.216 0.205 0.219 1,780,000 378,540 0.2127 6.902 6.869 7.133 6.770 7.232 53,900 7.0230 -5.00%
2018-06-22 0 0.220 0.215 0.225 0.220 0.226 215,000 47,545 0.2211 7.265 7.100 7.430 7.265 7.463 6,510 7.3029 -2.22%
2018-06-21 0 0.225 0.215 0.225 0.214 0.232 560,000 123,760 0.2210 7.430 7.100 7.430 7.067 7.662 16,957 7.2983 4.65%
2018-06-20 0 0.215 0.215 0.226 0.211 0.211 75,000 15,735 0.2098 7.100 7.100 7.463 6.968 6.968 2,271 6.9285 -5.29%
2018-06-19 0 0.227 0.217 0.227 0.217 0.230 9,100,000 2,055,940 0.2259 7.496 7.166 7.496 7.166 7.596 275,556 7.4611 -1.30%
2018-06-15 0 0.230 0.222 0.230 0.216 0.234 3,660,000 842,520 0.2302 7.596 7.331 7.596 7.133 7.728 110,828 7.6020 4.07%
2018-06-14 0 0.221 0.217 0.222 0.211 0.221 14,200,000 3,093,780 0.2179 7.298 7.166 7.331 6.968 7.298 429,989 7.1950 -1.34%
2018-06-13 0 0.224 0.224 0.234 0.207 0.229 460,000 99,660 0.2167 7.397 7.397 7.728 6.836 7.563 13,929 7.1547 4.67%
2018-06-12 0 0.214 0.214 0.217 0.210 0.223 2,040,000 442,380 0.2169 7.067 7.067 7.166 6.935 7.364 61,773 7.1614 -7.36%
2018-06-11 0 0.231 0.219 0.234 0.231 0.231 600,000 138,600 0.2310 7.629 7.232 7.728 7.629 7.629 18,169 7.6286 0.00%
2018-06-08 0 0.231 0.220 0.234 0.219 0.235 421,000 97,738 0.2322 7.629 7.265 7.728 7.232 7.761 12,748 7.6668 0.43%
2018-06-07 0 0.230 0.230 0.235 0.230 0.235 420,000 98,360 0.2342 7.596 7.596 7.761 7.596 7.761 12,718 7.7339 0.00%
2018-06-06 0 0.230 0.228 0.234 0.230 0.241 1,961,000 456,492 0.2328 7.596 7.529 7.728 7.596 7.959 59,381 7.6875 -4.56%
2018-06-05 0 0.241 0.234 0.242 0.241 0.248 595,000 143,975 0.2420 7.959 7.728 7.992 7.959 8.190 18,017 7.9910 -0.41%
2018-06-04 0 0.242 0.241 0.245 0.239 0.255 4,380,000 1,072,300 0.2448 7.992 7.959 8.091 7.893 8.421 132,630 8.0849 -5.10%
2018-06-01 0 0.255 0.250 0.260 0.250 0.260 3,760,000 956,400 0.2544 8.421 8.256 8.586 8.256 8.586 113,856 8.4001 2.82%
2018-05-31 0 0.248 0.245 0.255 0.248 0.260 1,740,000 437,520 0.2514 8.190 8.091 8.421 8.190 8.586 52,689 8.3039 -2.75%
2018-05-30 0 0.255 0.255 0.260 0.255 0.260 450,000 115,500 0.2567 8.421 8.421 8.586 8.421 8.586 13,626 8.4762 -3.77%
2018-05-29 0 0.265 0.265 0.270 0.260 0.265 17,980,000 4,678,700 0.2602 8.751 8.751 8.917 8.586 8.751 544,451 8.5934 1.92%
2018-05-28 0 0.260 0.260 0.270 0.255 0.260 940,000 241,000 0.2564 8.586 8.586 8.917 8.421 8.586 28,464 8.4668 0.00%
2018-05-25 0 0.260 0.255 0.260 0.255 0.265 2,302,000 592,180 0.2572 8.586 8.421 8.586 8.421 8.751 69,707 8.4953 0.00%
2018-05-24 0 0.260 0.260 0.265 0.255 0.265 1,720,000 444,600 0.2585 8.586 8.586 8.751 8.421 8.751 52,083 8.5364 -1.89%
2018-05-23 0 0.265 0.260 0.265 0.260 0.265 1,440,500 376,620 0.2615 8.751 8.586 8.751 8.586 8.751 43,620 8.6342 1.92%
2018-05-21 0 0.260 0.260 0.265 0.260 0.275 5,299,000 1,395,750 0.2634 8.586 8.586 8.751 8.586 9.082 160,458 8.6985 -5.45%
2018-05-18 0 0.275 0.270 0.275 0.270 0.295 3,980,000 1,138,900 0.2862 9.082 8.917 9.082 8.917 9.742 120,518 9.4500 3.77%
2018-05-17 0 0.265 0.265 0.275 0.255 0.285 6,200,000 1,650,400 0.2662 8.751 8.751 9.082 8.421 9.412 187,742 8.7908 -5.36%
2018-05-16 0 0.280 0.275 0.280 0.260 0.285 8,540,000 2,376,000 0.2782 9.247 9.082 9.247 8.586 9.412 258,599 9.1880 5.66%
2018-05-15 0 0.265 0.260 0.270 0.250 0.275 23,520,000 6,321,000 0.2688 8.751 8.586 8.917 8.256 9.082 712,207 8.8752 6.00%
2018-05-14 0 0.250 0.245 0.250 0.245 0.260 1,360,000 337,600 0.2482 8.256 8.091 8.256 8.091 8.586 41,182 8.1978 0.00%
2018-05-11 0 0.250 0.245 0.250 0.233 0.250 2,260,000 552,440 0.2444 8.256 8.091 8.256 7.695 8.256 68,435 8.0725 5.04%
2018-05-10 0 0.238 0.238 0.241 0.236 0.244 1,940,000 464,580 0.2395 7.860 7.860 7.959 7.794 8.058 58,745 7.9084 2.15%
2018-05-09 0 0.233 0.233 0.240 0.230 0.245 6,480,000 1,517,960 0.2343 7.695 7.695 7.926 7.596 8.091 196,220 7.7360 -5.28%
2018-05-08 0 0.246 0.241 0.246 0.241 0.270 6,242,000 1,592,470 0.2551 8.124 7.959 8.124 7.959 8.917 189,013 8.4252 -3.53%
2018-05-07 0 0.255 0.255 0.265 0.250 0.270 16,340,000 4,239,400 0.2594 8.421 8.421 8.751 8.256 8.917 494,790 8.5681 -3.77%
2018-05-04 0 0.265 0.260 0.265 0.255 0.285 7,820,000 2,108,500 0.2696 8.751 8.586 8.751 8.421 9.412 236,797 8.9043 -3.64%
2018-05-03 0 0.275 0.275 0.280 0.265 0.300 9,240,750 2,599,495 0.2813 9.082 9.082 9.247 8.751 9.907 279,818 9.2899 1.85%
2018-05-02 0 0.270 0.265 0.270 0.248 0.325 38,800,000 10,994,740 0.2834 8.917 8.751 8.917 8.190 10.73 1,174,899 9.3580 -3.57%
2018-04-30 0 0.280 0.280 0.285 0.244 0.290 39,220,000 10,140,520 0.2586 9.247 9.247 9.412 8.058 9.577 1,187,617 8.5385 15.23%
2018-04-27 0 0.243 0.243 0.248 0.225 0.255 13,980,000 3,389,140 0.2424 8.025 8.025 8.190 7.430 8.421 423,327 8.0060 -2.02%
2018-04-26 0 0.248 0.247 0.250 0.214 0.255 76,040,000 18,065,820 0.2376 8.190 8.157 8.256 7.067 8.421 2,302,560 7.8460 18.10%
2018-04-25 0 0.210 0.206 0.210 0.187 0.210 68,900,000 13,067,940 0.1897 6.935 6.803 6.935 6.176 6.935 2,086,354 6.2635 9.37%
2018-04-24 0 0.192 0.190 0.192 0.190 0.205 2,000,000 394,600 0.1973 6.341 6.275 6.341 6.275 6.770 60,562 6.5157 2.67%
2018-04-23 0 0.187 0.182 0.187 0.186 0.190 2,260,000 422,840 0.1871 6.176 6.010 6.176 6.142 6.275 68,435 6.1787 -5.08%
2018-04-20 0 0.197 0.195 0.197 0.181 0.205 35,141,000 6,946,315 0.1977 6.506 6.440 6.506 5.977 6.770 1,064,101 6.5279 12.57%
2018-04-19 0 0.175 0.174 0.180 0.175 0.179 600,000 106,700 0.1778 5.779 5.746 5.944 5.779 5.911 18,169 5.8728 -1.69%
2018-04-18 0 0.178 0.175 0.178 0.178 0.188 1,380,000 250,040 0.1812 5.878 5.779 5.878 5.878 6.209 41,788 5.9836 3.49%
2018-04-17 0 0.172 0.172 0.176 0.170 0.200 8,060,000 1,456,240 0.1807 5.680 5.680 5.812 5.614 6.605 244,064 5.9666 -12.24%
2018-04-16 0 0.196 0.196 0.203 0.195 0.211 3,944,000 787,272 0.1996 6.473 6.473 6.704 6.440 6.968 119,428 6.5920 -5.77%
2018-04-13 0 0.208 0.207 0.208 0.186 0.208 28,261,000 5,671,420 0.2007 6.869 6.836 6.869 6.142 6.869 855,768 6.6273 13.04%
2018-04-12 0 0.184 0.173 0.184 0.150 0.184 6,200,000 1,049,040 0.1692 6.076 5.713 6.076 4.954 6.076 187,742 5.5877 22.67%
2018-04-11 0 0.150 0.145 0.150 0.150 0.150 60,000 9,000 0.1500 4.954 4.788 4.954 4.954 4.954 1,817 4.9536 0.00%
2018-04-10 0 0.150 0.143 0.158 0.150 0.154 1,040,000 159,260 0.1531 4.954 4.722 5.218 4.954 5.086 31,492 5.0571 -5.06%
2018-04-09 0 0.158 0.158 0.167 0.152 0.165 600,000 95,080 0.1585 5.218 5.218 5.515 5.020 5.449 18,169 5.2332 -1.25%
2018-04-06 0 0.160 0.150 0.167 0.149 0.160 560,000 87,060 0.1555 5.284 4.954 5.515 4.921 5.284 16,957 5.1341 2.56%
2018-04-04 0 0.156 0.156 0.163 0.155 0.163 1,300,000 205,220 0.1579 5.152 5.152 5.383 5.119 5.383 39,365 5.2132 -1.89%
2018-04-03 0 0.159 0.159 0.166 0.159 0.175 1,280,000 210,780 0.1647 5.251 5.251 5.482 5.251 5.779 38,760 5.4381 -1.85%
2018-03-29 0 0.162 0.160 0.163 0.162 0.171 660,000 109,400 0.1658 5.350 5.284 5.383 5.350 5.647 19,985 5.4740 1.25%
2018-03-28 0 0.160 0.160 0.174 0.160 0.162 1,320,000 213,000 0.1614 5.284 5.284 5.746 5.284 5.350 39,971 5.3289 -1.84%
2018-03-27 0 0.163 0.163 0.173 0.162 0.163 320,000 52,120 0.1629 5.383 5.383 5.713 5.350 5.383 9,690 5.3788 -1.81%
2018-03-26 0 0.166 0.161 0.176 - - 0 0 - 5.482 5.317 5.812 - - 0 - 0.00%
2018-03-23 0 0.166 0.162 0.166 0.166 0.166 100,000 16,600 0.1660 5.482 5.350 5.482 5.482 5.482 3,028 5.4820 0.00%
2018-03-22 0 0.166 0.166 0.177 0.162 0.170 500,000 82,560 0.1651 5.482 5.482 5.845 5.350 5.614 15,140 5.4529 -2.92%
2018-03-21 0 0.171 0.161 0.171 0.171 0.171 40,000 6,840 0.1710 5.647 5.317 5.647 5.647 5.647 1,211 5.6471 0.00%
2018-03-20 0 0.171 0.162 0.178 0.171 0.171 100,000 17,100 0.1710 5.647 5.350 5.878 5.647 5.647 3,028 5.6471 0.59%
2018-03-19 0 0.170 0.170 0.177 0.170 0.177 880,000 153,960 0.1750 5.614 5.614 5.845 5.614 5.845 26,647 5.7777 0.00%
2018-03-16 0 0.170 0.170 0.175 0.170 0.173 1,280,000 220,400 0.1722 5.614 5.614 5.779 5.614 5.713 38,760 5.6863 -1.16%
2018-03-15 0 0.172 0.172 0.176 0.172 0.176 600,000 103,680 0.1728 5.680 5.680 5.812 5.680 5.812 18,169 5.7066 -1.15%
2018-03-14 0 0.174 0.170 0.174 0.167 0.176 220,000 37,280 0.1695 5.746 5.614 5.746 5.515 5.812 6,662 5.5961 4.82%
2018-03-13 0 0.166 0.166 0.174 0.165 0.173 560,000 94,000 0.1679 5.482 5.482 5.746 5.449 5.713 16,957 5.5433 -3.49%
2018-03-12 0 0.172 0.172 0.175 0.172 0.175 540,000 93,060 0.1723 5.680 5.680 5.779 5.680 5.779 16,352 5.6912 -1.71%
2018-03-09 0 0.175 0.174 0.176 0.173 0.176 15,340,000 2,699,560 0.1760 5.779 5.746 5.812 5.713 5.812 464,509 5.8116 1.16%
2018-03-08 0 0.173 0.173 0.181 0.167 0.172 35,604,250 6,123,454 0.1720 5.713 5.713 5.977 5.515 5.680 1,078,129 5.6797 0.58%
2018-03-07 0 0.172 0.171 0.178 0.170 0.190 2,236,000 394,660 0.1765 5.680 5.647 5.878 5.614 6.275 67,708 5.8288 -5.49%
2018-03-06 0 0.182 0.178 0.182 0.169 0.182 15,260,000 2,631,600 0.1725 6.010 5.878 6.010 5.581 6.010 462,087 5.6950 7.69%
2018-03-05 0 0.169 0.169 0.175 0.169 0.170 10,640,000 1,808,180 0.1699 5.581 5.581 5.779 5.581 5.614 322,189 5.6122 0.60%
2018-03-02 0 0.168 0.165 0.168 0.164 0.178 18,080,000 2,988,460 0.1653 5.548 5.449 5.548 5.416 5.878 547,479 5.4586 3.70%
2018-03-01 0 0.162 0.162 0.175 0.162 0.178 4,740,000 824,000 0.1738 5.350 5.350 5.779 5.350 5.878 143,531 5.7409 -7.43%
2018-02-28 0 0.175 0.175 0.178 0.175 0.184 22,380,000 4,011,080 0.1792 5.779 5.779 5.878 5.779 6.076 677,687 5.9188 -2.78%
2018-02-27 0 0.180 0.176 0.180 0.172 0.183 16,860,000 3,055,460 0.1812 5.944 5.812 5.944 5.680 6.043 510,536 5.9848 1.69%
2018-02-26 0 0.177 0.172 0.176 0.155 0.179 13,440,500 2,224,858 0.1655 5.845 5.680 5.812 5.119 5.911 406,990 5.4666 11.32%
2018-02-23 0 0.159 0.155 0.168 0.159 0.159 480,000 76,320 0.1590 5.251 5.119 5.548 5.251 5.251 14,535 5.2508 -1.24%
2018-02-22 0 0.161 0.158 0.166 0.156 0.164 7,225,250 1,190,713 0.1648 5.317 5.218 5.482 5.152 5.416 218,787 5.4423 -3.59%
2018-02-21 0 0.167 0.160 0.167 0.163 0.172 16,100,000 2,655,440 0.1649 5.515 5.284 5.515 5.383 5.680 487,522 5.4468 5.03%
2018-02-20 0 0.159 0.159 0.164 0.156 0.159 2,980,500 466,855 0.1566 5.251 5.251 5.416 5.152 5.251 90,252 5.1728 3.25%
2018-02-15 0 0.154 0.148 0.175 - - 0 0 - 5.086 4.888 5.779 - - 0 - 0.00%
2018-02-14 0 0.154 0.148 0.166 0.154 0.154 80,000 12,320 0.1540 5.086 4.888 5.482 5.086 5.086 2,422 5.0857 4.05%
2018-02-13 0 0.148 0.148 0.154 0.148 0.150 100,000 14,880 0.1488 4.888 4.888 5.086 4.888 4.954 3,028 4.9140 -1.33%
2018-02-12 0 0.150 0.150 0.155 0.144 0.150 620,000 92,080 0.1485 4.954 4.954 5.119 4.755 4.954 18,774 4.9046 -1.96%
2018-02-09 0 0.153 0.150 0.160 0.130 0.153 10,260,000 1,503,220 0.1465 5.053 4.954 5.284 4.293 5.053 310,682 4.8385 2.00%
2018-02-08 0 0.150 0.148 0.165 0.147 0.150 40,000 5,940 0.1485 4.954 4.888 5.449 4.855 4.954 1,211 4.9041 0.67%
2018-02-07 0 0.149 0.147 0.150 0.146 0.150 1,240,000 184,460 0.1488 4.921 4.855 4.954 4.822 4.954 37,548 4.9126 -0.67%
2018-02-06 0 0.150 0.150 0.155 0.150 0.152 160,000 24,080 0.1505 4.954 4.954 5.119 4.954 5.020 4,845 4.9701 -5.66%
2018-02-05 0 0.159 0.159 0.162 0.159 0.160 680,000 107,880 0.1586 5.251 5.251 5.350 5.251 5.284 20,591 5.2392 -1.24%
2018-02-02 0 0.161 0.160 0.161 0.150 0.161 1,540,000 236,560 0.1536 5.317 5.284 5.317 4.954 5.317 46,633 5.0728 1.26%
2018-02-01 0 0.159 0.158 0.169 0.158 0.161 1,680,000 267,060 0.1590 5.251 5.218 5.581 5.218 5.317 50,872 5.2497 0.63%
2018-01-31 0 0.158 0.154 0.160 0.155 0.162 2,600,000 411,260 0.1582 5.218 5.086 5.284 5.119 5.350 78,730 5.2237 -2.47%
2018-01-30 0 0.162 0.162 0.166 0.160 0.165 2,791,000 451,798 0.1619 5.350 5.350 5.482 5.284 5.449 84,514 5.3458 -2.41%
2018-01-29 0 0.166 0.166 0.177 0.163 0.164 440,000 72,000 0.1636 5.482 5.482 5.845 5.383 5.416 13,324 5.4039 -1.19%
2018-01-26 0 0.168 0.167 0.175 0.168 0.170 1,420,000 239,960 0.1690 5.548 5.515 5.779 5.548 5.614 42,999 5.5806 -1.18%
2018-01-25 0 0.170 0.170 0.178 0.170 0.179 1,140,000 202,820 0.1779 5.614 5.614 5.878 5.614 5.911 34,520 5.8754 -3.95%
2018-01-24 0 0.177 0.172 0.177 0.169 0.189 6,660,000 1,180,660 0.1773 5.845 5.680 5.845 5.581 6.242 201,671 5.8544 1.72%
2018-01-23 0 0.174 0.173 0.177 0.153 0.190 46,215,000 7,673,200 0.1660 5.746 5.713 5.845 5.053 6.275 1,399,432 5.4831 8.75%
2018-01-22 0 0.160 0.158 0.160 0.150 0.160 31,991,000 5,016,213 0.1568 5.284 5.218 5.284 4.954 5.284 968,716 5.1782 0.00%
2018-01-19 0 0.160 0.159 0.168 0.160 0.160 301,750 48,262 0.1599 5.284 5.251 5.548 5.284 5.284 9,137 5.2819 -0.62%
2018-01-18 0 0.161 0.160 0.168 0.160 0.161 900,000 144,860 0.1610 5.317 5.284 5.548 5.284 5.317 27,253 5.3154 1.90%
2018-01-17 0 0.158 0.158 0.160 0.157 0.166 201,000 33,166 0.1650 5.218 5.218 5.284 5.185 5.482 6,086 5.4491 -5.39%
2018-01-16 0 0.167 0.159 0.167 0.158 0.168 1,141,800 182,550 0.1599 5.515 5.251 5.515 5.218 5.548 34,575 5.2799 5.70%
2018-01-15 0 0.158 0.158 0.165 0.158 0.167 620,000 101,440 0.1636 5.218 5.218 5.449 5.218 5.515 18,774 5.4032 -5.39%
2018-01-12 0 0.167 0.164 0.167 0.162 0.168 180,000 29,780 0.1654 5.515 5.416 5.515 5.350 5.548 5,451 5.4637 3.09%
2018-01-11 0 0.162 0.162 0.167 0.160 0.160 20,250 3,239 0.1600 5.350 5.350 5.515 5.284 5.284 613 5.2822 2.53%
2018-01-10 0 0.158 0.157 0.169 0.157 0.162 625,000 99,685 0.1595 5.218 5.185 5.581 5.185 5.350 18,926 5.2672 -6.51%
2018-01-09 0 0.169 0.156 0.170 0.162 0.169 380,000 62,040 0.1633 5.581 5.152 5.614 5.350 5.581 11,507 5.3916 3.68%
2018-01-08 0 0.163 0.163 0.169 0.163 0.169 220,500 36,657 0.1662 5.383 5.383 5.581 5.383 5.581 6,677 5.4901 -1.21%
2018-01-05 0 0.165 0.162 0.169 0.162 0.169 240,000 39,560 0.1648 5.449 5.350 5.581 5.350 5.581 7,267 5.4435 1.85%
2018-01-04 0 0.162 0.162 0.169 0.153 0.162 385,000 60,900 0.1582 5.350 5.350 5.581 5.053 5.350 11,658 5.2238 0.00%
2018-01-03 0 0.162 0.161 0.170 0.160 0.162 320,000 51,520 0.1610 5.350 5.317 5.614 5.284 5.350 9,690 5.3169 0.00%
2018-01-02 0 0.162 0.161 0.169 0.161 0.163 380,000 61,540 0.1619 5.350 5.317 5.581 5.317 5.383 11,507 5.3482 -4.14%
2017-12-29 0 0.169 0.163 0.169 0.161 0.169 360,000 58,800 0.1633 5.581 5.383 5.581 5.317 5.581 10,901 5.3939 -0.59%
2017-12-28 0 0.170 0.160 0.170 0.168 0.171 18,080,000 3,083,160 0.1705 5.614 5.284 5.614 5.548 5.647 547,479 5.6316 0.00%
2017-12-27 0 0.170 0.159 0.170 - - 100 17 0.1700 5.614 5.251 5.614 - - 3 5.6141 0.00%
2017-12-22 0 0.170 0.163 0.170 0.168 0.170 140,000 23,640 0.1689 5.614 5.383 5.614 5.548 5.614 4,239 5.5764 0.00%
2017-12-21 0 0.170 0.165 0.170 0.170 0.175 941,500 160,850 0.1708 5.614 5.449 5.614 5.614 5.779 28,509 5.6420 -2.86%
2017-12-20 0 0.175 0.172 0.175 0.169 0.175 13,100,000 2,249,580 0.1717 5.779 5.680 5.779 5.581 5.779 396,680 5.6710 3.55%
2017-12-19 0 0.169 0.164 0.170 0.162 0.169 2,460,000 403,860 0.1642 5.581 5.416 5.614 5.350 5.581 74,491 5.4216 2.42%
2017-12-18 0 0.165 0.166 0.171 0.160 0.178 2,740,000 459,180 0.1676 5.449 5.482 5.647 5.284 5.878 82,970 5.5343 -1.79%
2017-12-15 0 0.168 0.168 0.173 0.168 0.176 24,140,000 4,127,580 0.1710 5.548 5.548 5.713 5.548 5.812 730,981 5.6466 -3.45%
2017-12-14 0 0.174 0.168 0.174 0.165 0.180 11,160,000 1,919,200 0.1720 5.746 5.548 5.746 5.449 5.944 337,935 5.6792 3.57%
2017-12-13 0 0.168 0.168 0.170 0.163 0.168 800,750 132,339 0.1653 5.548 5.548 5.614 5.383 5.548 24,247 5.4579 3.07%
2017-12-12 0 0.163 0.163 0.165 0.160 0.166 1,140,000 186,700 0.1638 5.383 5.383 5.449 5.284 5.482 34,520 5.4084 2.52%
2017-12-11 0 0.159 0.159 0.165 0.155 0.156 380,000 59,140 0.1556 5.251 5.251 5.449 5.119 5.152 11,507 5.1396 2.58%
2017-12-08 0 0.155 0.155 0.157 0.153 0.155 1,961,750 300,773 0.1533 5.119 5.119 5.185 5.053 5.119 59,404 5.0632 -1.27%
2017-12-07 0 0.157 0.157 0.163 0.153 0.157 1,140,000 176,500 0.1548 5.185 5.185 5.383 5.053 5.185 34,520 5.1129 0.00%
2017-12-06 0 0.157 0.157 0.158 0.144 0.160 1,720,000 260,680 0.1516 5.185 5.185 5.218 4.755 5.284 52,083 5.0051 3.97%
2017-12-05 0 0.151 0.151 0.156 0.151 0.159 380,000 59,820 0.1574 4.987 4.987 5.152 4.987 5.251 11,507 5.1987 -1.31%
2017-12-04 0 0.153 0.153 0.160 0.151 0.153 260,000 39,700 0.1527 5.053 5.053 5.284 4.987 5.053 7,873 5.0425 2.00%
2017-12-01 0 0.150 0.150 0.161 0.150 0.156 820,000 126,000 0.1537 4.954 4.954 5.317 4.954 5.152 24,830 5.0744 0.00%
2017-11-30 0 0.150 0.150 0.159 0.150 0.154 940,000 141,400 0.1504 4.954 4.954 5.251 4.954 5.086 28,464 4.9677 -5.66%
2017-11-29 0 0.159 0.150 0.159 - - 0 0 - 5.251 4.954 5.251 - - 0 - -0.63%
2017-11-28 0 0.160 0.149 0.161 0.160 0.161 5,460,000 871,620 0.1596 5.284 4.921 5.317 5.284 5.317 165,334 5.2719 -0.62%
2017-11-27 0 0.161 0.161 0.168 0.155 0.163 10,660,000 1,704,940 0.1599 5.317 5.317 5.548 5.119 5.383 322,794 5.2818 1.26%
2017-11-24 0 0.159 0.159 0.165 0.158 0.163 302,875 48,613 0.1605 5.251 5.251 5.449 5.218 5.383 9,171 5.3005 -1.85%
2017-11-23 0 0.162 0.162 0.169 0.162 0.166 800,000 131,800 0.1648 5.350 5.350 5.581 5.350 5.482 24,225 5.4407 -2.99%
2017-11-22 0 0.167 0.165 0.167 0.165 0.172 1,361,500 229,380 0.1685 5.515 5.449 5.515 5.449 5.680 41,227 5.5638 1.21%
2017-11-21 0 0.165 0.165 0.167 0.164 0.167 1,040,000 172,800 0.1662 5.449 5.449 5.515 5.416 5.515 31,492 5.4871 -0.60%
2017-11-20 0 0.166 0.166 0.174 0.165 0.177 6,620,000 1,138,960 0.1720 5.482 5.482 5.746 5.449 5.845 200,460 5.6817 1.22%
2017-11-17 0 0.164 0.160 0.164 0.160 0.164 1,440,000 232,180 0.1612 5.416 5.284 5.416 5.284 5.416 43,604 5.3247 2.50%
2017-11-16 0 0.160 0.160 0.164 0.154 0.161 860,000 135,620 0.1577 5.284 5.284 5.416 5.086 5.317 26,042 5.2078 1.27%
2017-11-15 0 0.158 0.158 0.160 0.156 0.160 1,120,000 178,720 0.1596 5.218 5.218 5.284 5.152 5.284 33,915 5.2697 -1.86%
2017-11-14 0 0.161 0.152 0.161 - - 0 0 - 5.317 5.020 5.317 - - 0 - -1.23%
2017-11-13 0 0.163 0.158 0.163 0.155 0.166 1,380,000 220,400 0.1597 5.383 5.218 5.383 5.119 5.482 41,788 5.2743 2.52%
2017-11-10 0 0.159 0.159 0.165 0.159 0.165 1,440,000 231,320 0.1606 5.251 5.251 5.449 5.251 5.449 43,604 5.3050 -4.22%
2017-11-09 0 0.166 0.162 0.166 0.161 0.167 524,500 84,757 0.1616 5.482 5.350 5.482 5.317 5.515 15,882 5.3366 5.06%
2017-11-08 0 0.158 0.156 0.166 0.158 0.160 440,000 70,420 0.1600 5.218 5.152 5.482 5.218 5.284 13,324 5.2854 0.00%
2017-11-07 0 0.158 0.158 0.161 0.158 0.160 680,000 108,720 0.1599 5.218 5.218 5.317 5.218 5.284 20,591 5.2800 -1.25%
2017-11-06 0 0.160 0.160 0.164 0.160 0.164 2,601,750 419,168 0.1611 5.284 5.284 5.416 5.284 5.416 78,783 5.3205 -5.33%
2017-11-03 0 0.169 0.166 0.169 0.165 0.177 39,540,000 6,630,220 0.1677 5.581 5.482 5.581 5.449 5.845 1,197,307 5.5376 1.20%
2017-11-02 0 0.167 0.162 0.167 0.162 0.168 220,000 36,480 0.1658 5.515 5.350 5.515 5.350 5.548 6,662 5.4760 -0.60%
2017-11-01 0 0.168 0.162 0.168 0.161 0.168 780,000 128,200 0.1644 5.548 5.350 5.548 5.317 5.548 23,619 5.4278 -1.18%
2017-10-31 0 0.170 0.166 0.170 0.162 0.176 1,441,500 241,317 0.1674 5.614 5.482 5.614 5.350 5.812 43,650 5.5285 4.94%
2017-10-30 0 0.162 0.162 0.171 0.162 0.162 60,000 9,720 0.1620 5.350 5.350 5.647 5.350 5.350 1,817 5.3499 0.00%
2017-10-27 0 0.162 0.162 0.170 0.162 0.170 1,160,000 193,500 0.1668 5.350 5.350 5.614 5.350 5.614 35,126 5.5088 -2.99%
2017-10-26 0 0.167 0.167 0.171 0.162 0.175 10,080,000 1,702,400 0.1689 5.515 5.515 5.647 5.350 5.779 305,231 5.5774 3.09%
2017-10-25 0 0.162 0.162 0.165 0.162 0.170 4,060,500 664,476 0.1636 5.350 5.350 5.449 5.350 5.614 122,956 5.4042 -4.14%
2017-10-24 0 0.169 0.166 0.170 0.150 0.185 29,000,000 5,004,600 0.1726 5.581 5.482 5.614 4.954 6.109 878,146 5.6991 12.67%
2017-10-23 0 0.150 0.150 0.153 0.150 0.152 520,000 78,560 0.1511 4.954 4.954 5.053 4.954 5.020 15,746 4.9892 -2.60%
2017-10-20 0 0.154 0.153 0.154 0.152 0.154 260,000 40,000 0.1538 5.086 5.053 5.086 5.020 5.086 7,873 5.0806 1.99%
2017-10-19 0 0.151 0.151 0.163 0.151 0.163 761,000 117,231 0.1540 4.987 4.987 5.383 4.987 5.383 23,044 5.0873 -2.58%
2017-10-18 0 0.155 0.154 0.155 0.155 0.160 360,000 56,960 0.1582 5.119 5.086 5.119 5.119 5.284 10,901 5.2251 -3.73%
2017-10-17 0 0.161 0.156 0.161 0.161 0.161 460,000 74,060 0.1610 5.317 5.152 5.317 5.317 5.317 13,929 5.3169 3.21%
2017-10-16 0 0.156 0.156 0.158 0.156 0.158 1,660,000 260,320 0.1568 5.152 5.152 5.218 5.152 5.218 50,266 5.1788 0.00%
2017-10-13 0 0.156 0.153 0.156 0.152 0.159 2,300,000 354,800 0.1543 5.152 5.053 5.152 5.020 5.251 69,646 5.0943 -0.64%
2017-10-12 0 0.157 0.154 0.157 0.154 0.159 540,000 84,400 0.1563 5.185 5.086 5.185 5.086 5.251 16,352 5.1615 0.64%
2017-10-11 0 0.156 0.156 0.157 0.153 0.165 1,020,000 160,000 0.1569 5.152 5.152 5.185 5.053 5.449 30,887 5.1803 -4.29%
2017-10-10 0 0.163 0.159 0.164 0.150 0.165 1,763,000 278,921 0.1582 5.383 5.251 5.416 4.954 5.449 53,385 5.2247 7.95%
2017-10-09 0 0.151 0.151 0.154 0.150 0.159 5,020,000 774,660 0.1543 4.987 4.987 5.086 4.954 5.251 152,010 5.0961 -5.03%
2017-10-06 0 0.159 0.159 0.161 0.158 0.165 3,860,000 619,700 0.1605 5.251 5.251 5.317 5.218 5.449 116,884 5.3018 0.00%
2017-10-04 0 0.159 0.157 0.160 0.155 0.165 2,980,000 474,040 0.1591 5.251 5.185 5.284 5.119 5.449 90,237 5.2533 -3.64%
2017-10-03 0 0.165 0.164 0.166 0.161 0.167 76,080,000 12,549,140 0.1649 5.449 5.416 5.482 5.317 5.515 2,303,771 5.4472 3.77%
2017-09-29 0 0.159 0.160 0.162 0.158 0.170 31,020,000 4,958,880 0.1599 5.251 5.284 5.350 5.218 5.614 939,313 5.2793 -6.47%
2017-09-28 0 0.170 0.169 0.172 0.169 0.174 72,200,000 12,276,700 0.1700 5.614 5.581 5.680 5.581 5.746 2,186,281 5.6153 -2.30%
2017-09-27 0 0.174 0.174 0.175 0.168 0.188 1,000,000 175,640 0.1756 5.746 5.746 5.779 5.548 6.209 30,281 5.8004 3.57%
2017-09-26 0 0.168 0.164 0.168 0.163 0.168 740,000 121,660 0.1644 5.548 5.416 5.548 5.383 5.548 22,408 5.4293 2.44%
2017-09-25 0 0.164 0.164 0.170 0.162 0.172 560,000 95,540 0.1706 5.416 5.416 5.614 5.350 5.680 16,957 5.6342 -4.65%
2017-09-22 0 0.172 0.163 0.172 0.161 0.172 720,000 116,620 0.1620 5.680 5.383 5.680 5.317 5.680 21,802 5.3490 4.24%
2017-09-21 0 0.165 0.165 0.172 0.165 0.184 804,500 140,365 0.1745 5.449 5.449 5.680 5.449 6.076 24,361 5.7619 -5.71%
2017-09-20 0 0.175 0.172 0.176 0.164 0.180 2,140,000 367,880 0.1719 5.779 5.680 5.812 5.416 5.944 64,801 5.6771 7.36%
2017-09-19 0 0.163 0.163 0.165 0.160 0.175 5,180,500 870,437 0.1680 5.383 5.383 5.449 5.284 5.779 156,870 5.5488 -7.91%
2017-09-18 0 0.177 0.174 0.178 0.174 0.188 1,740,000 312,500 0.1796 5.845 5.746 5.878 5.746 6.209 52,689 5.9311 -4.32%
2017-09-15 0 0.185 0.183 0.185 0.181 0.185 1,760,000 323,660 0.1839 6.109 6.043 6.109 5.977 6.109 53,294 6.0731 -1.60%
2017-09-14 0 0.188 0.182 0.192 0.181 0.194 7,680,000 1,413,240 0.1840 6.209 6.010 6.341 5.977 6.407 232,557 6.0770 -2.59%
2017-09-13 0 0.193 0.192 0.193 0.192 0.224 33,840,000 7,034,800 0.2079 6.374 6.341 6.374 6.341 7.397 1,024,706 6.8652 -1.03%
2017-09-12 0 0.195 0.191 0.195 0.144 0.201 41,161,000 7,626,118 0.1853 6.440 6.308 6.440 4.755 6.638 1,246,392 6.1186 33.56%
2017-09-11 0 0.146 0.146 0.149 0.146 0.147 380,000 55,500 0.1461 4.822 4.822 4.921 4.822 4.855 11,507 4.8233 -0.68%
2017-09-08 0 0.147 0.147 0.150 0.144 0.150 281,000 41,237 0.1468 4.855 4.855 4.954 4.755 4.954 8,509 4.8463 -2.65%
2017-09-07 0 0.151 0.155 0.156 0.145 0.158 4,400,000 673,380 0.1530 4.987 5.119 5.152 4.788 5.218 133,236 5.0540 -1.95%
2017-09-06 0 0.154 0.154 0.155 0.138 0.160 3,252,000 494,020 0.1519 5.086 5.086 5.119 4.557 5.284 98,473 5.0168 8.45%
2017-09-05 0 0.142 0.142 0.146 0.139 0.141 380,000 53,260 0.1402 4.689 4.689 4.822 4.590 4.656 11,507 4.6286 0.71%
2017-09-04 0 0.141 0.140 0.141 0.140 0.141 1,180,000 165,720 0.1404 4.656 4.623 4.656 4.623 4.656 35,731 4.6379 0.71%
2017-09-01 0 0.140 0.138 0.140 0.138 0.142 1,680,000 235,500 0.1402 4.623 4.557 4.623 4.557 4.689 50,872 4.6293 -0.71%
2017-08-31 0 0.141 0.139 0.141 0.139 0.141 1,100,000 154,000 0.1400 4.656 4.590 4.656 4.590 4.656 33,309 4.6234 0.00%
2017-08-30 0 0.141 0.141 0.144 0.138 0.145 1,200,000 168,860 0.1407 4.656 4.656 4.755 4.557 4.788 36,337 4.6470 0.71%
2017-08-29 0 0.140 0.136 0.147 0.130 0.150 2,680,000 381,200 0.1422 4.623 4.491 4.855 4.293 4.954 81,153 4.6973 2.94%
2017-08-28 0 0.136 0.136 0.138 0.112 0.135 24,880,000 3,133,660 0.1260 4.491 4.491 4.557 3.699 4.458 753,389 4.1594 12.40%
2017-08-25 0 0.121 0.120 0.128 0.120 0.130 1,180,000 148,140 0.1255 3.996 3.963 4.227 3.963 4.293 35,731 4.1459 -6.92%
2017-08-24 0 0.130 0.125 0.135 0.115 0.130 10,000,000 1,210,400 0.1210 4.293 4.128 4.458 3.798 4.293 302,809 3.9972 5.69%
2017-08-22 0 0.123 0.117 0.124 0.116 0.123 3,460,000 417,340 0.1206 4.062 3.864 4.095 3.831 4.062 104,772 3.9833 2.50%
2017-08-21 0 0.120 0.118 0.128 0.117 0.120 1,620,000 194,040 0.1198 3.963 3.897 4.227 3.864 3.963 49,055 3.9556 -0.83%
2017-08-18 0 0.121 0.121 0.123 0.115 0.120 6,960,000 833,160 0.1197 3.996 3.996 4.062 3.798 3.963 210,755 3.9532 3.42%
2017-08-17 0 0.117 0.116 0.117 0.113 0.119 28,500,000 3,379,900 0.1186 3.864 3.831 3.864 3.732 3.930 863,006 3.9164 -2.50%
2017-08-16 0 0.120 0.120 0.122 0.118 0.122 47,400,000 5,672,840 0.1197 3.963 3.963 4.029 3.897 4.029 1,435,315 3.9523 -3.23%
2017-08-15 0 0.124 0.122 0.124 0.124 0.124 20,500 2,535 0.1237 4.095 4.029 4.095 4.095 4.095 621 4.0837 1.64%
2017-08-14 0 0.122 0.122 0.129 0.111 0.122 760,000 92,060 0.1211 4.029 4.029 4.260 3.666 4.029 23,013 4.0003 0.00%
2017-08-11 0 0.122 0.121 0.130 0.121 0.125 360,000 44,180 0.1227 4.029 3.996 4.293 3.996 4.128 10,901 4.0528 -6.15%
2017-08-10 0 0.130 0.126 0.131 0.126 0.131 700,000 89,540 0.1279 4.293 4.161 4.326 4.161 4.326 21,197 4.2243 0.78%
2017-08-09 0 0.129 0.129 0.133 0.129 0.130 40,000 5,180 0.1295 4.260 4.260 4.392 4.260 4.293 1,211 4.2766 -3.01%
2017-08-08 0 0.133 0.131 0.137 0.128 0.133 260,000 34,160 0.1314 4.392 4.326 4.524 4.227 4.392 7,873 4.3389 2.31%
2017-08-07 0 0.130 0.130 0.146 0.128 0.130 480,000 62,040 0.1293 4.293 4.293 4.822 4.227 4.293 14,535 4.2684 -2.26%
2017-08-04 0 0.133 0.133 0.145 0.132 0.133 140,000 18,600 0.1329 4.392 4.392 4.788 4.359 4.392 4,239 4.3875 -0.75%
2017-08-03 0 0.134 0.133 0.146 - - 0 0 - 4.425 4.392 4.822 - - 0 - 0.00%
2017-08-02 0 0.134 0.133 0.147 0.131 0.137 840,000 113,300 0.1349 4.425 4.392 4.855 4.326 4.524 25,436 4.4543 -4.29%
2017-08-01 0 0.140 0.136 0.147 0.131 0.140 300,000 41,640 0.1388 4.623 4.491 4.855 4.326 4.623 9,084 4.5837 2.94%
2017-07-31 0 0.136 0.136 0.140 0.130 0.130 20,000 2,600 0.1300 4.491 4.491 4.623 4.293 4.293 606 4.2931 1.49%
2017-07-28 0 0.134 0.134 0.140 0.134 0.134 20,500 2,743 0.1338 4.425 4.425 4.623 4.425 4.425 621 4.4188 -4.29%
2017-07-27 0 0.140 0.136 0.150 0.129 0.140 820,500 111,820 0.1363 4.623 4.491 4.954 4.260 4.623 24,845 4.5006 4.48%
2017-07-26 0 0.134 0.133 0.134 0.134 0.135 600,000 80,420 0.1340 4.425 4.392 4.425 4.425 4.458 18,169 4.4263 -4.29%
2017-07-25 0 0.140 0.130 0.145 0.130 0.140 1,142,160 153,730 0.1346 4.623 4.293 4.788 4.293 4.623 34,586 4.4449 3.70%
2017-07-24 0 0.135 0.135 0.140 0.133 0.133 28,000 3,684 0.1316 4.458 4.458 4.623 4.392 4.392 848 4.3450 -3.57%
2017-07-21 0 0.140 0.136 0.144 - - 0 0 - 4.623 4.491 4.755 - - 0 - 0.00%
2017-07-20 0 0.140 0.136 0.140 0.137 0.145 1,580,000 220,380 0.1395 4.623 4.491 4.623 4.524 4.788 47,844 4.6062 1.45%
2017-07-19 0 0.138 0.138 0.148 0.137 0.140 440,500 60,686 0.1378 4.557 4.557 4.888 4.524 4.623 13,339 4.5496 -1.43%
2017-07-18 0 0.140 0.138 0.148 0.140 0.140 27,500 3,820 0.1389 4.623 4.557 4.888 4.623 4.623 833 4.5874 0.00%
2017-07-17 0 0.140 0.139 0.145 0.140 0.142 180,000 25,440 0.1413 4.623 4.590 4.788 4.623 4.689 5,451 4.6674 -0.71%
2017-07-14 0 0.141 0.141 0.143 0.140 0.142 19,860,000 2,782,240 0.1401 4.656 4.656 4.722 4.623 4.689 601,379 4.6264 3.68%
2017-07-13 0 0.136 0.136 0.140 0.136 0.143 1,580,750 218,599 0.1383 4.491 4.491 4.623 4.491 4.722 47,867 4.5668 -3.55%
2017-07-12 0 0.141 0.138 0.141 0.136 0.146 8,101,000 1,132,890 0.1398 4.656 4.557 4.656 4.491 4.822 245,306 4.6183 -1.40%
2017-07-11 0 0.143 0.140 0.143 0.143 0.143 41,500 5,922 0.1427 4.722 4.623 4.722 4.722 4.722 1,257 4.7125 0.00%
2017-07-10 0 0.143 0.143 0.149 - - 9,000 1,197 0.1330 4.722 4.722 4.921 - - 273 4.3922 0.00%
2017-07-07 0 0.143 0.142 0.143 0.141 0.143 460,000 65,180 0.1417 4.722 4.689 4.722 4.656 4.722 13,929 4.6794 -4.03%
2017-07-06 0 0.149 0.141 0.149 0.147 0.150 1,220,000 182,260 0.1494 4.921 4.656 4.921 4.855 4.954 36,943 4.9336 2.76%
2017-07-05 0 0.145 0.140 0.145 0.138 0.146 1,180,000 169,940 0.1440 4.788 4.623 4.788 4.557 4.822 35,731 4.7560 4.32%
2017-07-04 0 0.139 0.139 0.144 0.137 0.145 1,341,875 186,803 0.1392 4.590 4.590 4.755 4.524 4.788 40,633 4.5973 -2.11%
2017-07-03 0 0.142 0.142 0.154 0.142 0.158 522,250 79,703 0.1526 4.689 4.689 5.086 4.689 5.218 15,814 5.0400 -2.07%
2017-06-30 0 0.145 0.141 0.145 0.140 0.145 500,000 70,740 0.1415 4.788 4.656 4.788 4.623 4.788 15,140 4.6723 -2.03%
2017-06-29 0 0.148 0.144 0.157 0.140 0.158 2,021,000 294,480 0.1457 4.888 4.755 5.185 4.623 5.218 61,198 4.8119 -1.33%
2017-06-28 0 0.150 0.148 0.152 0.150 0.163 1,500,000 229,740 0.1532 4.954 4.888 5.020 4.954 5.383 45,421 5.0580 -9.64%
2017-06-27 0 0.166 0.167 0.168 0.158 0.185 4,060,000 672,640 0.1657 5.482 5.515 5.548 5.218 6.109 122,940 5.4713 -7.78%
2017-06-26 0 0.180 0.179 0.187 0.178 0.188 561,000 103,031 0.1837 5.944 5.911 6.176 5.878 6.209 16,988 6.0651 -2.17%
2017-06-23 0 0.184 0.182 0.192 0.182 0.184 420,000 76,920 0.1831 6.076 6.010 6.341 6.010 6.076 12,718 6.0481 -1.08%
2017-06-22 0 0.186 0.185 0.186 0.184 0.186 300,000 55,700 0.1857 6.142 6.109 6.142 6.076 6.142 9,084 6.1315 -1.59%
2017-06-21 0 0.189 0.184 0.189 0.190 0.190 20,000 3,800 0.1900 6.242 6.076 6.242 6.275 6.275 606 6.2746 -0.53%
2017-06-20 0 0.190 0.185 0.190 0.189 0.190 380,000 72,160 0.1899 6.275 6.109 6.275 6.242 6.275 11,507 6.2711 2.70%
2017-06-19 0 0.185 0.184 0.185 0.183 0.185 640,000 118,020 0.1844 6.109 6.076 6.109 6.043 6.109 19,380 6.0899 1.09%
2017-06-16 0 0.183 0.183 0.185 0.183 0.184 480,000 88,080 0.1835 6.043 6.043 6.109 6.043 6.076 14,535 6.0599 0.00%
2017-06-15 0 0.183 0.183 0.185 0.182 0.183 120,000 21,920 0.1827 6.043 6.043 6.109 6.010 6.043 3,634 6.0324 -2.14%
2017-06-14 0 0.187 0.187 0.190 0.185 0.190 1,080,000 202,020 0.1871 6.176 6.176 6.275 6.109 6.275 32,703 6.1773 -1.58%
2017-06-13 0 0.190 0.189 0.192 0.188 0.192 600,000 113,780 0.1896 6.275 6.242 6.341 6.209 6.341 18,169 6.2625 1.06%
2017-06-12 0 0.188 0.188 0.190 0.188 0.190 360,000 68,100 0.1892 6.209 6.209 6.275 6.209 6.275 10,901 6.2471 -2.08%
2017-06-09 0 0.192 0.190 0.192 0.189 0.194 1,020,000 194,860 0.1910 6.341 6.275 6.341 6.242 6.407 30,887 6.3089 1.05%
2017-06-08 0 0.190 0.189 0.192 0.189 0.190 660,000 125,320 0.1899 6.275 6.242 6.341 6.242 6.275 19,985 6.2706 0.00%
2017-06-07 0 0.190 0.190 0.191 0.188 0.192 1,100,500 209,411 0.1903 6.275 6.275 6.308 6.209 6.341 33,324 6.2841 -0.52%
2017-06-06 0 0.191 0.191 0.198 0.190 0.191 114,250 21,645 0.1895 6.308 6.308 6.539 6.275 6.308 3,460 6.2565 -3.54%
2017-06-05 0 0.198 0.190 0.198 0.188 0.198 520,000 99,360 0.1911 6.539 6.275 6.539 6.209 6.539 15,746 6.3101 2.06%
2017-06-02 0 0.194 0.191 0.194 0.186 0.194 1,047,575 198,869 0.1898 6.407 6.308 6.407 6.142 6.407 31,722 6.2692 2.11%
2017-06-01 0 0.190 0.188 0.190 0.190 0.191 440,000 83,620 0.1900 6.275 6.209 6.275 6.275 6.308 13,324 6.2761 -1.04%
2017-05-31 0 0.192 0.191 0.199 0.192 0.197 560,000 108,720 0.1941 6.341 6.308 6.572 6.341 6.506 16,957 6.4114 -4.95%
2017-05-29 0 0.202 0.200 0.204 0.188 0.207 2,340,000 460,120 0.1966 6.671 6.605 6.737 6.209 6.836 70,857 6.4936 5.76%
2017-05-26 0 0.191 0.189 0.191 0.191 0.194 867,500 166,300 0.1917 6.308 6.242 6.308 6.308 6.407 26,269 6.3307 0.53%
2017-05-25 0 0.190 0.190 0.191 0.188 0.193 1,635,000 313,265 0.1916 6.275 6.275 6.308 6.209 6.374 49,509 6.3274 -0.52%
2017-05-24 0 0.191 0.191 0.192 0.189 0.192 980,000 187,900 0.1917 6.308 6.308 6.341 6.242 6.341 29,675 6.3319 -1.04%
2017-05-23 0 0.193 0.190 0.193 0.191 0.201 3,700,500 726,697 0.1964 6.374 6.275 6.374 6.308 6.638 112,054 6.4852 -3.98%
2017-05-22 0 0.201 0.201 0.204 0.201 0.209 1,340,000 272,300 0.2032 6.638 6.638 6.737 6.638 6.902 40,576 6.7108 -4.29%
2017-05-19 0 0.210 0.204 0.210 0.202 0.210 1,020,000 208,740 0.2046 6.935 6.737 6.935 6.671 6.935 30,887 6.7583 2.94%
2017-05-18 0 0.204 0.201 0.204 0.204 0.204 660,000 134,640 0.2040 6.737 6.638 6.737 6.737 6.737 19,985 6.7369 -1.92%
2017-05-17 0 0.208 0.208 0.210 0.208 0.211 1,712,000 360,200 0.2104 6.869 6.869 6.935 6.869 6.968 51,841 6.9482 -0.48%
2017-05-16 0 0.209 0.209 0.214 0.209 0.216 800,000 171,520 0.2144 6.902 6.902 7.067 6.902 7.133 24,225 7.0804 -2.79%
2017-05-15 0 0.215 0.215 0.216 0.208 0.218 61,080,000 12,866,960 0.2107 7.100 7.100 7.133 6.869 7.199 1,849,557 6.9568 1.42%
2017-05-12 0 0.212 0.212 0.214 0.211 0.220 44,920,000 9,531,760 0.2122 7.001 7.001 7.067 6.968 7.265 1,360,218 7.0075 -2.75%
2017-05-11 0 0.218 0.215 0.218 0.211 0.226 38,820,000 8,337,280 0.2148 7.199 7.100 7.199 6.968 7.463 1,175,504 7.0925 1.40%
2017-05-10 0 0.215 0.214 0.215 0.207 0.219 23,920,000 5,111,720 0.2137 7.100 7.067 7.100 6.836 7.232 724,319 7.0573 -0.46%
2017-05-09 0 0.216 0.217 0.219 0.216 0.225 2,755,000 604,115 0.2193 7.133 7.166 7.232 7.133 7.430 83,424 7.2415 -4.85%
2017-05-08 0 0.227 0.216 0.230 0.220 0.230 3,340,000 747,660 0.2239 7.496 7.133 7.596 7.265 7.596 101,138 7.3925 -1.30%
2017-05-05 0 0.230 0.225 0.231 0.228 0.232 3,040,000 702,160 0.2310 7.596 7.430 7.629 7.529 7.662 92,054 7.6277 -2.95%
2017-05-04 0 0.237 0.231 0.240 0.236 0.240 1,260,000 298,760 0.2371 7.827 7.629 7.926 7.794 7.926 38,154 7.8304 0.00%
2017-05-02 0 0.237 0.236 0.239 0.233 0.239 980,000 232,320 0.2371 7.827 7.794 7.893 7.695 7.893 29,675 7.8287 0.42%
2017-04-28 0 0.236 0.236 0.238 0.236 0.239 760,750 181,042 0.2380 7.794 7.794 7.860 7.794 7.893 23,036 7.8590 -1.26%
2017-04-27 0 0.239 0.239 0.245 0.236 0.240 504,500 120,595 0.2390 7.893 7.893 8.091 7.794 7.926 15,277 7.8940 -0.42%
2017-04-26 0 0.240 0.236 0.240 0.234 0.240 161,000 38,055 0.2364 7.926 7.794 7.926 7.728 7.926 4,875 7.8058 -2.04%
2017-04-25 0 0.245 0.242 0.245 0.233 0.248 1,120,000 268,980 0.2402 8.091 7.992 8.091 7.695 8.190 33,915 7.9311 3.38%
2017-04-24 0 0.237 0.235 0.240 0.235 0.239 820,500 193,995 0.2364 7.827 7.761 7.926 7.761 7.893 24,845 7.8081 -1.25%
2017-04-21 0 0.240 0.240 0.243 0.235 0.249 1,000,000 242,620 0.2426 7.926 7.926 8.025 7.761 8.223 30,281 8.0123 1.69%
2017-04-20 0 0.236 0.235 0.248 0.234 0.236 148,920,000 32,776,220 0.2201 7.794 7.761 8.190 7.728 7.794 4,509,431 7.2684 0.85%
2017-04-19 0 0.234 0.235 0.245 0.233 0.240 307,500 73,227 0.2381 7.728 7.761 8.091 7.695 7.926 9,311 7.8643 -0.85%
2017-04-18 0 0.236 0.236 0.248 0.236 0.240 660,000 156,280 0.2368 7.794 7.794 8.190 7.794 7.926 19,985 7.8197 -0.84%
2017-04-13 0 0.238 0.238 0.248 0.238 0.250 651,250 160,995 0.2472 7.860 7.860 8.190 7.860 8.256 19,720 8.1639 -4.80%
2017-04-12 0 0.250 0.250 0.255 0.244 0.250 2,840,000 709,760 0.2499 8.256 8.256 8.421 8.058 8.256 85,998 8.2532 0.00%
2017-04-11 0 0.250 0.250 0.255 0.232 0.260 6,180,000 1,550,480 0.2509 8.256 8.256 8.421 7.662 8.586 187,136 8.2853 7.76%
2017-04-10 0 0.232 0.232 0.239 0.232 0.236 320,000 74,640 0.2333 7.662 7.662 7.893 7.662 7.794 9,690 7.7029 -2.93%
2017-04-07 0 0.239 0.233 0.239 0.231 0.240 2,260,000 532,420 0.2356 7.893 7.695 7.893 7.629 7.926 68,435 7.7800 2.14%
2017-04-06 0 0.234 0.234 0.243 0.231 0.235 600,000 139,860 0.2331 7.728 7.728 8.025 7.629 7.761 18,169 7.6979 -1.68%
2017-04-05 0 0.238 0.234 0.240 0.231 0.238 680,000 158,840 0.2336 7.860 7.728 7.926 7.629 7.860 20,591 7.7140 3.48%
2017-04-03 0 0.230 0.230 0.240 0.230 0.242 760,000 178,560 0.2349 7.596 7.596 7.926 7.596 7.992 23,013 7.7589 -4.96%
2017-03-31 0 0.242 0.240 0.247 0.240 0.242 640,000 154,320 0.2411 7.992 7.926 8.157 7.926 7.992 19,380 7.9629 0.00%
2017-03-30 0 0.242 0.241 0.249 0.242 0.243 360,000 87,220 0.2423 7.992 7.959 8.223 7.992 8.025 10,901 8.0010 0.41%
2017-03-29 0 0.241 0.241 0.247 0.240 0.250 380,000 92,380 0.2431 7.959 7.959 8.157 7.926 8.256 11,507 8.0283 -3.60%
2017-03-28 0 0.250 0.250 0.255 0.240 0.250 1,020,000 251,400 0.2465 8.256 8.256 8.421 7.926 8.256 30,887 8.1395 1.21%
2017-03-27 0 0.247 0.245 0.247 0.243 0.250 2,600,000 637,880 0.2453 8.157 8.091 8.157 8.025 8.256 78,730 8.1021 -1.20%
2017-03-24 0 0.250 0.250 0.260 0.250 0.255 840,000 212,900 0.2535 8.256 8.256 8.586 8.256 8.421 25,436 8.3700 -3.85%
2017-03-23 0 0.260 0.255 0.260 0.246 0.265 4,480,000 1,160,600 0.2591 8.586 8.421 8.586 8.124 8.751 135,658 8.5553 4.42%
2017-03-22 0 0.249 0.249 0.255 0.245 0.249 440,000 108,800 0.2473 8.223 8.223 8.421 8.091 8.223 13,324 8.1660 -0.40%
2017-03-21 0 0.250 0.250 0.255 0.250 0.270 2,926,100 774,709 0.2648 8.256 8.256 8.421 8.256 8.917 88,605 8.7434 -1.96%
2017-03-20 0 0.255 0.250 0.255 0.239 0.260 3,220,000 806,120 0.2503 8.421 8.256 8.421 7.893 8.586 97,504 8.2675 4.94%
2017-03-17 0 0.243 0.243 0.249 0.240 0.250 2,208,000 544,560 0.2466 8.025 8.025 8.223 7.926 8.256 66,860 8.1448 -1.22%
2017-03-16 0 0.246 0.242 0.247 0.239 0.249 2,320,000 562,920 0.2426 8.124 7.992 8.157 7.893 8.223 70,252 8.0129 2.93%
2017-03-15 0 0.239 0.239 0.245 0.239 0.242 188,500 45,472 0.2412 7.893 7.893 8.091 7.893 7.992 5,708 7.9664 1.27%
2017-03-14 0 0.236 0.236 0.239 0.236 0.239 740,000 175,340 0.2369 7.794 7.794 7.893 7.794 7.893 22,408 7.8249 -1.26%
2017-03-13 0 0.239 0.236 0.239 0.230 0.239 1,420,000 337,300 0.2375 7.893 7.794 7.893 7.596 7.893 42,999 7.8444 -0.83%
2017-03-10 0 0.241 0.241 0.249 0.239 0.242 900,000 216,380 0.2404 7.959 7.959 8.223 7.893 7.992 27,253 7.9397 -2.03%
2017-03-09 0 0.246 0.246 0.250 0.246 0.255 2,026,350 505,724 0.2496 8.124 8.124 8.256 8.124 8.421 61,360 8.2420 -3.53%
2017-03-08 0 0.255 0.255 0.260 0.245 0.260 6,880,000 1,771,380 0.2575 8.421 8.421 8.586 8.091 8.586 208,333 8.5027 4.94%
2017-03-07 0 0.243 0.242 0.243 0.242 0.246 601,500 146,412 0.2434 8.025 7.992 8.025 7.992 8.124 18,214 8.0384 -0.82%
2017-03-06 0 0.245 0.242 0.245 0.228 0.255 3,803,500 914,000 0.2403 8.091 7.992 8.091 7.529 8.421 115,173 7.9359 3.81%
2017-03-03 0 0.236 0.235 0.236 0.234 0.238 943,750 221,743 0.2350 7.794 7.761 7.794 7.728 7.860 28,578 7.7593 0.00%
2017-03-02 0 0.236 0.236 0.240 0.236 0.236 698,000 164,620 0.2358 7.794 7.794 7.926 7.794 7.794 21,136 7.7886 -1.67%
2017-03-01 0 0.240 0.236 0.242 0.235 0.242 1,100,000 262,620 0.2387 7.926 7.794 7.992 7.761 7.992 33,309 7.8844 0.84%
2017-02-28 0 0.238 0.238 0.240 0.235 0.238 261,000 61,910 0.2372 7.860 7.860 7.926 7.761 7.860 7,903 7.8334 -1.24%
2017-02-27 0 0.241 0.236 0.241 0.243 0.243 311,250 75,360 0.2421 7.959 7.794 7.959 8.025 8.025 9,425 7.9958 -0.82%
2017-02-24 0 0.243 0.233 0.243 0.232 0.245 680,000 163,920 0.2411 8.025 7.695 8.025 7.662 8.091 20,591 7.9608 2.10%
2017-02-23 0 0.238 0.237 0.242 0.236 0.240 1,280,000 304,640 0.2380 7.860 7.827 7.992 7.794 7.926 38,760 7.8597 0.85%
2017-02-22 0 0.236 0.236 0.239 0.235 0.242 3,360,000 797,800 0.2374 7.794 7.794 7.893 7.761 7.992 101,744 7.8413 -4.07%
2017-02-21 0 0.246 0.246 0.255 0.243 0.248 640,000 157,800 0.2466 8.124 8.124 8.421 8.025 8.190 19,380 8.1425 -0.81%
2017-02-20 0 0.248 0.248 0.250 0.246 0.260 4,080,000 1,020,660 0.2502 8.190 8.190 8.256 8.124 8.586 123,546 8.2614 -2.75%
2017-02-17 0 0.255 0.250 0.255 0.239 0.295 30,660,000 8,226,860 0.2683 8.421 8.256 8.421 7.893 9.742 928,412 8.8612 5.37%
2017-02-16 0 0.242 0.242 0.243 0.237 0.243 1,960,000 468,000 0.2388 7.992 7.992 8.025 7.827 8.025 59,351 7.8854 0.83%
2017-02-15 0 0.240 0.240 0.245 0.238 0.241 1,660,000 399,160 0.2405 7.926 7.926 8.091 7.860 7.959 50,266 7.9409 1.69%
2017-02-14 0 0.236 0.235 0.242 0.233 0.242 1,000,000 235,580 0.2356 7.794 7.761 7.992 7.695 7.992 30,281 7.7798 -2.88%
2017-02-13 0 0.243 0.241 0.244 0.238 0.245 2,303,500 558,053 0.2423 8.025 7.959 8.058 7.860 8.091 69,752 8.0005 6.58%
2017-02-10 0 0.228 0.226 0.240 0.226 0.228 400,000 90,680 0.2267 7.529 7.463 7.926 7.463 7.529 12,112 7.4866 -2.15%
2017-02-09 0 0.233 0.233 0.244 0.230 0.233 1,122,500 261,152 0.2327 7.695 7.695 8.058 7.596 7.695 33,990 7.6831 0.00%
2017-02-08 0 0.233 0.231 0.234 0.231 0.240 1,420,000 333,980 0.2352 7.695 7.629 7.728 7.629 7.926 42,999 7.7672 1.30%
2017-02-07 0 0.230 0.230 0.239 0.230 0.240 1,120,000 259,000 0.2313 7.596 7.596 7.893 7.596 7.926 33,915 7.6368 -4.17%
2017-02-06 0 0.240 0.229 0.240 0.220 0.244 560,000 133,840 0.2390 7.926 7.563 7.926 7.265 8.058 16,957 7.8928 -1.64%
2017-02-03 0 0.244 0.235 0.245 0.243 0.244 600,000 146,080 0.2435 8.058 7.761 8.091 8.025 8.058 18,169 8.0403 0.00%
2017-02-02 0 0.244 0.235 0.244 0.238 0.246 280,000 68,460 0.2445 8.058 7.761 8.058 7.860 8.124 8,479 8.0744 0.41%
2017-02-01 0 0.243 0.232 0.243 0.226 0.246 80,000 18,940 0.2368 8.025 7.662 8.025 7.463 8.124 2,422 7.8185 2.97%
2017-01-27 0 0.236 0.236 0.246 - - 0 0 - 7.794 7.794 8.124 - - 0 - 0.00%
2017-01-26 0 0.236 0.235 0.249 0.233 0.236 560,000 131,520 0.2349 7.794 7.761 8.223 7.695 7.794 16,957 7.7560 1.29%
2017-01-25 0 0.233 0.233 0.248 0.233 0.238 320,000 74,800 0.2338 7.695 7.695 8.190 7.695 7.860 9,690 7.7194 -2.92%
2017-01-24 0 0.240 0.236 0.240 0.240 0.245 1,280,000 307,400 0.2402 7.926 7.794 7.926 7.926 8.091 38,760 7.9309 3.00%
2017-01-23 0 0.233 0.233 0.238 0.232 0.237 1,320,000 307,180 0.2327 7.695 7.695 7.860 7.662 7.827 39,971 7.6851 0.00%
2017-01-20 0 0.233 0.233 0.237 0.232 0.233 280,000 65,080 0.2324 7.695 7.695 7.827 7.662 7.695 8,479 7.6757 -2.92%
2017-01-19 0 0.240 0.235 0.240 0.231 0.240 520,000 123,580 0.2377 7.926 7.761 7.926 7.629 7.926 15,746 7.8483 1.27%
2017-01-18 0 0.237 0.233 0.238 0.232 0.238 1,800,000 423,340 0.2352 7.827 7.695 7.860 7.662 7.860 54,506 7.7669 -0.42%
2017-01-17 0 0.238 0.238 0.245 0.235 0.248 420,000 100,020 0.2381 7.860 7.860 8.091 7.761 8.190 12,718 7.8645 0.85%
2017-01-16 0 0.236 0.236 0.245 0.235 0.236 160,000 37,680 0.2355 7.794 7.794 8.091 7.761 7.794 4,845 7.7772 -2.88%
2017-01-13 0 0.243 0.233 0.245 0.236 0.246 700,000 168,880 0.2413 8.025 7.695 8.091 7.794 8.124 21,197 7.9673 -1.22%
2017-01-12 0 0.246 0.238 0.246 0.248 0.250 580,000 144,680 0.2494 8.124 7.860 8.124 8.190 8.256 17,563 8.2378 2.50%
2017-01-11 0 0.240 0.239 0.244 0.235 0.240 220,000 52,100 0.2368 7.926 7.893 8.058 7.761 7.926 6,662 7.8207 2.13%
2017-01-10 0 0.235 0.235 0.239 0.233 0.240 600,000 141,680 0.2361 7.761 7.761 7.893 7.695 7.926 18,169 7.7981 -4.47%
2017-01-09 0 0.246 0.236 0.246 0.246 0.246 124,500 30,554 0.2454 8.124 7.794 8.124 8.124 8.124 3,770 8.1046 2.50%
2017-01-06 0 0.240 0.234 0.249 0.240 0.242 160,000 38,520 0.2408 7.926 7.728 8.223 7.926 7.992 4,845 7.9506 0.84%
2017-01-05 0 0.238 0.238 0.248 0.238 0.250 540,000 130,100 0.2409 7.860 7.860 8.190 7.860 8.256 16,352 7.9564 -0.83%
2017-01-04 0 0.240 0.238 0.240 0.240 0.240 300,000 72,000 0.2400 7.926 7.860 7.926 7.926 7.926 9,084 7.9258 -2.04%
2017-01-03 0 0.245 0.242 0.245 0.239 0.250 1,140,000 281,360 0.2468 8.091 7.992 8.091 7.893 8.256 34,520 8.1506 2.51%
2016-12-30 0 0.239 0.235 0.244 0.236 0.242 560,000 134,380 0.2400 7.893 7.761 8.058 7.794 7.992 16,957 7.9246 0.42%
2016-12-29 0 0.238 0.234 0.240 0.230 0.240 1,020,000 239,160 0.2345 7.860 7.728 7.926 7.596 7.926 30,887 7.7432 0.85%
2016-12-28 0 0.236 0.234 0.236 0.231 0.239 3,260,000 762,560 0.2339 7.794 7.728 7.794 7.629 7.893 98,716 7.7248 -4.45%
2016-12-23 0 0.247 0.244 0.248 0.242 0.248 680,000 166,580 0.2450 8.157 8.058 8.190 7.992 8.190 20,591 8.0899 2.49%
2016-12-22 0 0.241 0.240 0.243 0.241 0.250 360,000 88,540 0.2459 7.959 7.926 8.025 7.959 8.256 10,901 8.1221 -3.21%
2016-12-21 0 0.249 0.245 0.249 0.245 0.255 1,760,000 434,980 0.2471 8.223 8.091 8.223 8.091 8.421 53,294 8.1618 3.32%
2016-12-20 0 0.241 0.241 0.246 0.240 0.255 5,180,000 1,288,980 0.2488 7.959 7.959 8.124 7.926 8.421 156,855 8.2177 -7.31%
2016-12-19 0 0.260 0.255 0.260 0.260 0.265 1,100,000 288,100 0.2619 8.586 8.421 8.586 8.586 8.751 33,309 8.6493 -3.70%
2016-12-16 0 0.270 0.270 0.275 0.270 0.275 360,000 97,300 0.2703 8.917 8.917 9.082 8.917 9.082 10,901 8.9257 0.00%
2016-12-15 0 0.270 0.270 0.275 0.270 0.275 740,000 200,700 0.2712 8.917 8.917 9.082 8.917 9.082 22,408 8.9567 -3.57%
2016-12-14 0 0.280 0.270 0.285 0.270 0.280 1,540,000 423,000 0.2747 9.247 8.917 9.412 8.917 9.247 46,633 9.0709 -1.75%
2016-12-13 0 0.285 0.280 0.285 0.265 0.285 940,500 260,325 0.2768 9.412 9.247 9.412 8.751 9.412 28,479 9.1409 3.64%
2016-12-12 0 0.275 0.270 0.275 0.270 0.285 2,022,250 562,796 0.2783 9.082 8.917 9.082 8.917 9.412 61,236 9.1907 -5.17%
2016-12-09 0 0.290 0.285 0.295 0.280 0.290 1,220,000 347,500 0.2848 9.577 9.412 9.742 9.247 9.577 36,943 9.4065 1.75%
2016-12-08 0 0.285 0.280 0.285 0.280 0.285 1,420,000 401,400 0.2827 9.412 9.247 9.412 9.247 9.412 42,999 9.3351 0.00%
2016-12-07 0 0.285 0.285 0.290 0.280 0.290 4,200,000 1,202,500 0.2863 9.412 9.412 9.577 9.247 9.577 127,180 9.4551 -1.72%
2016-12-06 0 0.290 0.290 0.295 0.290 0.295 320,000 93,800 0.2931 9.577 9.577 9.742 9.577 9.742 9,690 9.6802 -3.33%
2016-12-05 0 0.300 0.295 0.300 0.290 0.305 5,143,000 1,541,125 0.2997 9.907 9.742 9.907 9.577 10.07 155,735 9.8958 3.45%
2016-12-02 0 0.290 0.290 0.295 0.290 0.310 4,520,000 1,349,100 0.2985 9.577 9.577 9.742 9.577 10.24 136,870 9.8568 0.00%
2016-12-01 0 0.290 0.290 0.295 0.290 0.295 2,142,250 622,218 0.2905 9.577 9.577 9.742 9.577 9.742 64,869 9.5919 -1.69%
2016-11-30 0 0.295 0.295 0.300 0.290 0.300 1,440,000 424,100 0.2945 9.742 9.742 9.907 9.577 9.907 43,604 9.7261 0.00%
2016-11-29 0 0.295 0.295 0.300 0.295 0.300 1,000,000 295,800 0.2958 9.742 9.742 9.907 9.742 9.907 30,281 9.7685 -1.67%
2016-11-28 0 0.300 0.295 0.300 0.290 0.320 6,401,000 1,955,680 0.3055 9.907 9.742 9.907 9.577 10.57 193,828 10.090 3.45%
2016-11-25 0 0.290 0.285 0.290 0.290 0.290 1,220,000 353,600 0.2898 9.577 9.412 9.577 9.577 9.577 36,943 9.5716 0.00%
2016-11-24 0 0.290 0.290 0.295 0.285 0.295 1,200,000 348,900 0.2908 9.577 9.577 9.742 9.412 9.742 36,337 9.6018 -1.69%
2016-11-23 0 0.295 0.295 0.300 0.285 0.300 3,940,000 1,153,800 0.2928 9.742 9.742 9.907 9.412 9.907 119,307 9.6709 3.51%
2016-11-22 0 0.285 0.280 0.290 0.280 0.290 3,500,000 1,000,100 0.2857 9.412 9.247 9.577 9.247 9.577 105,983 9.4364 -1.72%
2016-11-21 0 0.290 0.285 0.290 0.280 0.290 4,680,000 1,335,700 0.2854 9.577 9.412 9.577 9.247 9.577 141,715 9.4253 0.00%
2016-11-18 0 0.290 0.290 0.295 0.290 0.300 2,620,000 763,800 0.2915 9.577 9.577 9.742 9.577 9.907 79,336 9.6274 -3.33%
2016-11-17 0 0.300 0.295 0.300 0.300 0.305 1,801,250 545,556 0.3029 9.907 9.742 9.907 9.907 10.07 54,543 10.002 0.00%
2016-11-16 0 0.300 0.295 0.305 0.295 0.305 2,300,000 690,500 0.3002 9.907 9.742 10.07 9.742 10.07 69,646 9.9144 1.69%
2016-11-15 0 0.295 0.290 0.295 0.290 0.295 4,360,000 1,279,400 0.2934 9.742 9.577 9.742 9.577 9.742 132,025 9.6906 -1.67%
2016-11-14 0 0.300 0.295 0.300 0.290 0.300 5,520,000 1,641,100 0.2973 9.907 9.742 9.907 9.577 9.907 167,151 9.8181 0.00%
2016-11-11 0 0.300 0.295 0.300 0.295 0.305 1,920,000 574,200 0.2991 9.907 9.742 9.907 9.742 10.07 58,139 9.8763 -1.64%
2016-11-10 0 0.305 0.300 0.305 0.300 0.305 2,160,000 653,000 0.3023 10.07 9.907 10.07 9.907 10.07 65,407 9.9837 3.39%
2016-11-09 0 0.295 0.290 0.300 0.285 0.305 7,120,000 2,102,800 0.2953 9.742 9.577 9.907 9.412 10.07 215,600 9.7532 -4.84%
2016-11-08 0 0.310 0.300 0.310 0.300 0.310 7,920,000 2,415,200 0.3049 10.24 9.907 10.24 9.907 10.24 239,825 10.071 1.64%
2016-11-07 0 0.305 0.305 0.310 0.300 0.330 26,800,000 8,214,300 0.3065 10.07 10.07 10.24 9.907 10.90 811,528 10.122 -3.17%
2016-11-04 0 0.315 0.315 0.320 0.315 0.320 2,520,000 803,900 0.3190 10.40 10.40 10.57 10.40 10.57 76,308 10.535 -1.56%
2016-11-03 0 0.320 0.315 0.320 0.300 0.335 9,000,500 2,880,457 0.3200 10.57 10.40 10.57 9.907 11.06 272,543 10.569 4.92%
2016-11-02 0 0.305 0.300 0.310 0.300 0.310 25,380,000 7,739,300 0.3049 10.07 9.907 10.24 9.907 10.24 768,529 10.070 -1.61%
2016-11-01 0 0.310 0.305 0.310 0.305 0.320 35,081,500 10,875,972 0.3100 10.24 10.07 10.24 10.07 10.57 1,062,299 10.238 0.00%
2016-10-31 0 0.310 0.305 0.315 0.300 0.315 30,260,000 9,299,100 0.3073 10.24 10.07 10.40 9.907 10.40 916,300 10.149 1.64%
2016-10-28 0 0.305 0.305 0.310 0.305 0.325 22,400,000 6,948,400 0.3102 10.07 10.07 10.24 10.07 10.73 678,292 10.244 -4.69%
2016-10-27 0 0.320 0.315 0.320 0.310 0.345 31,641,500 10,066,880 0.3182 10.57 10.40 10.57 10.24 11.39 958,133 10.507 -7.25%
2016-10-26 0 0.345 0.345 0.350 0.340 0.360 2,380,000 829,900 0.3487 11.39 11.39 11.56 11.23 11.89 72,069 11.515 0.00%
2016-10-25 0 0.345 0.345 0.350 0.345 0.355 2,340,000 813,100 0.3475 11.39 11.39 11.56 11.39 11.72 70,857 11.475 -4.17%
2016-10-24 0 0.360 0.355 0.360 0.350 0.370 5,460,000 1,967,300 0.3603 11.89 11.72 11.89 11.56 12.22 165,334 11.899 -2.70%
2016-10-20 0 0.370 0.370 0.375 0.320 0.380 19,660,000 7,116,400 0.3620 12.22 12.22 12.38 10.57 12.55 595,322 11.954 13.85%
2016-10-19 0 0.325 0.320 0.325 0.320 0.330 1,360,000 441,300 0.3245 10.73 10.57 10.73 10.57 10.90 41,182 10.716 0.00%
2016-10-18 0 0.325 0.320 0.325 0.315 0.330 2,060,000 665,800 0.3232 10.73 10.57 10.73 10.40 10.90 62,379 10.674 0.00%
2016-10-17 0 0.325 0.320 0.325 0.315 0.330 2,300,000 740,400 0.3219 10.73 10.57 10.73 10.40 10.90 69,646 10.631 0.00%
2016-10-14 0 0.325 0.320 0.330 0.315 0.340 5,440,000 1,763,600 0.3242 10.73 10.57 10.90 10.40 11.23 164,728 10.706 -4.41%
2016-10-13 0 0.340 0.340 0.345 0.320 0.350 5,582,000 1,895,930 0.3397 11.23 11.23 11.39 10.57 11.56 169,028 11.217 1.49%
2016-10-12 0 0.335 0.335 0.340 0.320 0.340 7,120,000 2,353,100 0.3305 11.06 11.06 11.23 10.57 11.23 215,600 10.914 -4.29%
2016-10-11 0 0.350 0.345 0.355 0.340 0.360 4,180,000 1,446,800 0.3461 11.56 11.39 11.72 11.23 11.89 126,574 11.430 0.00%
2016-10-07 0 0.350 0.350 0.355 0.345 0.360 7,940,000 2,770,100 0.3489 11.56 11.56 11.72 11.39 11.89 240,430 11.521 -1.41%
2016-10-06 0 0.355 0.350 0.360 0.350 0.365 8,700,000 3,117,600 0.3583 11.72 11.56 11.89 11.56 12.05 263,444 11.834 2.90%
2016-10-05 0 0.345 0.340 0.350 0.340 0.375 22,340,000 7,918,200 0.3544 11.39 11.23 11.56 11.23 12.38 676,475 11.705 -4.17%
2016-10-04 0 0.360 0.355 0.360 0.340 0.495 111,860,000 42,343,300 0.3785 11.89 11.72 11.89 11.23 16.35 3,387,221 12.501 -20.00%
2016-10-03 0 0.450 0.450 0.455 0.390 0.500 50,340,000 23,056,500 0.4580 14.86 14.86 15.03 12.88 16.51 1,524,340 15.126 15.38%
2016-09-30 0 0.390 0.390 0.395 0.350 0.420 16,980,500 6,777,267 0.3991 12.88 12.88 13.04 11.56 13.87 514,185 13.181 9.86%
2016-09-29 0 0.355 0.355 0.365 0.350 0.390 7,740,000 2,801,300 0.3619 11.72 11.72 12.05 11.56 12.88 234,374 11.952 -8.97%
2016-09-28 0 0.390 0.385 0.390 0.300 0.405 42,480,375 15,968,729 0.3759 12.88 12.71 12.88 9.907 13.37 1,286,344 12.414 32.20%
2016-09-27 0 0.295 0.295 0.310 0.290 0.300 1,501,200 440,924 0.2937 9.742 9.742 10.24 9.577 9.907 45,458 9.6997 -1.67%
2016-09-26 0 0.300 0.295 0.305 0.300 0.305 1,160,000 350,400 0.3021 9.907 9.742 10.07 9.907 10.07 35,126 9.9756 -1.64%
2016-09-23 0 0.305 0.305 0.315 0.305 0.310 939,000 289,785 0.3086 10.07 10.07 10.40 10.07 10.24 28,434 10.192 -1.61%
2016-09-22 0 0.310 0.310 0.315 0.310 0.315 780,000 243,700 0.3124 10.24 10.24 10.40 10.24 10.40 23,619 10.318 -1.59%
2016-09-21 0 0.315 0.310 0.320 0.315 0.320 300,000 95,100 0.3170 10.40 10.24 10.57 10.40 10.57 9,084 10.469 -1.56%
2016-09-20 0 0.320 0.310 0.320 0.310 0.325 2,160,000 686,500 0.3178 10.57 10.24 10.57 10.24 10.73 65,407 10.496 3.23%
2016-09-19 0 0.310 0.305 0.315 0.310 0.310 380,000 117,800 0.3100 10.24 10.07 10.40 10.24 10.24 11,507 10.237 1.64%
2016-09-15 0 0.305 0.305 0.315 0.305 0.310 560,000 173,300 0.3095 10.07 10.07 10.40 10.07 10.24 16,957 10.220 -3.17%
2016-09-14 0 0.315 0.315 0.320 0.310 0.315 541,200 169,354 0.3129 10.40 10.40 10.57 10.24 10.40 16,388 10.334 -1.56%
2016-09-13 0 0.320 0.315 0.320 0.315 0.320 481,000 153,005 0.3181 10.57 10.40 10.57 10.40 10.57 14,565 10.505 1.59%
2016-09-12 0 0.315 0.315 0.320 0.310 0.325 980,000 312,900 0.3193 10.40 10.40 10.57 10.24 10.73 29,675 10.544 -1.56%
2016-09-09 0 0.320 0.315 0.325 0.315 0.335 3,620,000 1,179,000 0.3257 10.57 10.40 10.73 10.40 11.06 109,617 10.756 0.00%
2016-09-08 0 0.320 0.315 0.320 0.300 0.320 1,840,000 559,400 0.3040 10.57 10.40 10.57 9.907 10.57 55,717 10.040 6.67%
2016-09-07 0 0.300 0.295 0.300 0.290 0.300 1,610,000 477,900 0.2968 9.907 9.742 9.907 9.577 9.907 48,752 9.8026 0.00%
2016-09-06 0 0.300 0.300 0.305 0.300 0.305 2,800,000 846,700 0.3024 9.907 9.907 10.07 9.907 10.07 84,787 9.9863 -1.64%
2016-09-05 0 0.305 0.305 0.310 0.300 0.315 3,120,000 959,500 0.3075 10.07 10.07 10.24 9.907 10.40 94,476 10.156 -4.69%
2016-09-02 0 0.320 0.320 0.330 0.310 0.325 9,220,250 2,902,873 0.3148 10.57 10.57 10.90 10.24 10.73 279,197 10.397 -3.03%
2016-09-01 0 0.330 0.315 0.330 0.310 0.330 630,000 200,950 0.3190 10.90 10.40 10.90 10.24 10.90 19,077 10.534 3.13%
2016-08-31 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 10.57 10.57 10.90 10.57 10.57 1,817 10.568 -3.03%
2016-08-30 0 0.330 0.325 0.330 0.320 0.340 420,000 139,400 0.3319 10.90 10.73 10.90 10.57 11.23 12,718 10.961 3.13%
2016-08-29 0 0.320 0.320 0.325 0.300 0.320 540,000 170,800 0.3163 10.57 10.57 10.73 9.907 10.57 16,352 10.445 0.00%
2016-08-26 0 0.320 0.315 0.325 0.320 0.320 140,000 44,800 0.3200 10.57 10.40 10.73 10.57 10.57 4,239 10.568 0.00%
2016-08-25 0 0.320 0.320 0.325 0.320 0.320 146,750 46,812 0.3190 10.57 10.57 10.73 10.57 10.57 4,444 10.534 0.00%
2016-08-24 0 0.320 0.310 0.320 0.320 0.320 320,000 102,400 0.3200 10.57 10.24 10.57 10.57 10.57 9,690 10.568 0.00%
2016-08-23 0 0.320 0.320 0.325 0.315 0.320 220,000 69,700 0.3168 10.57 10.57 10.73 10.40 10.57 6,662 10.463 0.00%
2016-08-22 0 0.320 0.320 0.330 0.320 0.330 360,000 117,400 0.3261 10.57 10.57 10.90 10.57 10.90 10,901 10.770 -3.03%
2016-08-19 0 0.330 0.325 0.335 0.320 0.330 495,000 161,775 0.3268 10.90 10.73 11.06 10.57 10.90 14,989 10.793 3.13%
2016-08-18 0 0.320 0.320 0.335 0.310 0.340 2,120,000 682,300 0.3218 10.57 10.57 11.06 10.24 11.23 64,196 10.628 -5.88%
2016-08-17 0 0.340 0.330 0.345 0.335 0.345 620,000 211,700 0.3415 11.23 10.90 11.39 11.06 11.39 18,774 11.276 -2.86%
2016-08-16 0 0.350 0.330 0.350 0.350 0.350 260,000 91,000 0.3500 11.56 10.90 11.56 11.56 11.56 7,873 11.558 0.00%
2016-08-15 0 0.350 0.340 0.350 0.355 0.355 340,000 120,700 0.3550 11.56 11.23 11.56 11.72 11.72 10,296 11.724 2.94%
2016-08-12 0 0.340 0.335 0.340 0.335 0.345 682,000 234,030 0.3432 11.23 11.06 11.23 11.06 11.39 20,652 11.332 3.03%
2016-08-11 0 0.330 0.330 0.335 0.300 0.335 960,000 312,100 0.3251 10.90 10.90 11.06 9.907 11.06 29,070 10.736 -1.49%
2016-08-10 0 0.335 0.335 0.340 0.330 0.335 480,000 159,100 0.3315 11.06 11.06 11.23 10.90 11.06 14,535 10.946 0.00%
2016-08-09 0 0.335 0.335 0.345 0.330 0.340 1,700,000 563,900 0.3317 11.06 11.06 11.39 10.90 11.23 51,478 10.954 -1.47%
2016-08-08 0 0.340 0.340 0.345 0.340 0.340 563,250 191,456 0.3399 11.23 11.23 11.39 11.23 11.23 17,056 11.225 -1.45%
2016-08-05 0 0.345 0.340 0.350 0.335 0.355 1,440,000 499,600 0.3469 11.39 11.23 11.56 11.06 11.72 43,604 11.458 2.99%
2016-08-04 0 0.335 0.320 0.335 0.335 0.335 120,000 40,200 0.3350 11.06 10.57 11.06 11.06 11.06 3,634 11.063 0.00%
2016-08-03 0 0.335 0.330 0.340 0.335 0.335 680,000 227,800 0.3350 11.06 10.90 11.23 11.06 11.06 20,591 11.063 -1.47%
2016-08-01 0 0.340 0.340 0.345 0.335 0.355 840,000 291,700 0.3473 11.23 11.23 11.39 11.06 11.72 25,436 11.468 1.49%
2016-07-29 0 0.335 0.335 0.350 0.335 0.355 1,907,500 653,175 0.3424 11.06 11.06 11.56 11.06 11.72 57,761 11.308 -4.29%
2016-07-28 0 0.350 0.350 0.355 0.350 0.355 660,750 231,447 0.3503 11.56 11.56 11.72 11.56 11.72 20,008 11.568 -1.41%
2016-07-27 0 0.355 0.355 0.365 0.355 0.365 1,000,000 359,500 0.3595 11.72 11.72 12.05 11.72 12.05 30,281 11.872 -4.05%
2016-07-26 0 0.370 0.360 0.370 0.360 0.380 1,507,500 557,587 0.3699 12.22 11.89 12.22 11.89 12.55 45,648 12.215 4.23%
2016-07-25 0 0.355 0.350 0.360 0.345 0.355 360,000 125,800 0.3494 11.72 11.56 11.89 11.39 11.72 10,901 11.540 1.43%
2016-07-22 0 0.350 0.350 0.355 0.345 0.350 380,000 132,700 0.3492 11.56 11.56 11.72 11.39 11.56 11,507 11.532 -1.41%
2016-07-21 0 0.355 0.350 0.360 0.355 0.360 701,000 250,130 0.3568 11.72 11.56 11.89 11.72 11.89 21,227 11.784 1.43%
2016-07-20 0 0.350 0.350 0.355 0.350 0.355 740,000 259,900 0.3512 11.56 11.56 11.72 11.56 11.72 22,408 11.599 -4.11%
2016-07-19 0 0.365 0.355 0.365 0.355 0.365 720,000 260,100 0.3613 12.05 11.72 12.05 11.72 12.05 21,802 11.930 -1.35%
2016-07-18 0 0.370 0.365 0.370 0.365 0.375 620,000 228,200 0.3681 12.22 12.05 12.22 12.05 12.38 18,774 12.155 1.37%
2016-07-15 0 0.365 0.360 0.370 0.355 0.370 800,000 289,900 0.3624 12.05 11.89 12.22 11.72 12.22 24,225 11.967 -1.35%
2016-07-14 0 0.370 0.365 0.370 0.350 0.375 1,440,000 520,100 0.3612 12.22 12.05 12.22 11.56 12.38 43,604 11.928 5.71%
2016-07-13 0 0.350 0.350 0.360 0.345 0.365 1,800,000 640,700 0.3559 11.56 11.56 11.89 11.39 12.05 54,506 11.755 -2.78%
2016-07-12 0 0.360 0.355 0.360 0.350 0.365 1,980,000 709,000 0.3581 11.89 11.72 11.89 11.56 12.05 59,956 11.825 0.00%
2016-07-11 0 0.360 0.360 0.375 0.360 0.380 1,260,000 465,900 0.3698 11.89 11.89 12.38 11.89 12.55 38,154 12.211 -1.37%
2016-07-08 0 0.365 0.365 0.370 0.360 0.385 3,300,000 1,206,900 0.3657 12.05 12.05 12.22 11.89 12.71 99,927 12.078 -5.19%
2016-07-07 0 0.385 0.375 0.385 0.375 0.410 8,820,650 3,464,740 0.3928 12.71 12.38 12.71 12.38 13.54 267,097 12.972 4.05%
2016-07-06 0 0.370 0.370 0.375 0.345 0.400 18,920,000 6,815,700 0.3602 12.22 12.22 12.38 11.39 13.21 572,915 11.897 -8.64%
2016-07-05 0 0.405 0.400 0.405 0.380 0.610 97,100,000 44,810,700 0.4615 13.37 13.21 13.37 12.55 20.14 2,940,275 15.240 -11.96%
2016-07-04 0 0.460 0.460 0.465 0.450 0.465 687,500 312,825 0.4550 15.19 15.19 15.36 14.86 15.36 20,818 15.027 2.22%
2016-06-30 0 0.450 0.450 0.460 0.450 0.470 1,220,000 562,100 0.4607 14.86 14.86 15.19 14.86 15.52 36,943 15.215 -2.17%
2016-06-29 0 0.460 0.455 0.460 0.460 0.480 941,000 437,640 0.4651 15.19 15.03 15.19 15.19 15.85 28,494 15.359 -3.16%
2016-06-28 0 0.475 0.475 0.480 0.460 0.490 1,300,000 616,700 0.4744 15.69 15.69 15.85 15.19 16.18 39,365 15.666 -5.00%
2016-06-27 0 0.500 0.495 0.510 0.500 0.540 901,000 452,880 0.5026 16.51 16.35 16.84 16.51 17.83 27,283 16.599 -3.85%
2016-06-24 0 0.520 0.510 0.530 0.490 0.520 2,300,000 1,171,600 0.5094 17.17 16.84 17.50 16.18 17.17 69,646 16.822 -1.89%
2016-06-23 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 17.50 17.50 17.83 17.50 17.50 2,422 17.503 0.00%
2016-06-22 0 0.530 0.530 0.540 0.500 0.540 1,060,000 553,200 0.5219 17.50 17.50 17.83 16.51 17.83 32,098 17.235 -1.85%
2016-06-21 0 0.540 0.540 0.550 0.540 0.550 883,000 479,730 0.5433 17.83 17.83 18.16 17.83 18.16 26,738 17.942 -1.82%
2016-06-20 0 0.550 0.550 0.560 0.540 0.550 460,000 252,800 0.5496 18.16 18.16 18.49 17.83 18.16 13,929 18.149 0.00%
2016-06-17 0 0.550 0.540 0.560 0.530 0.570 820,000 442,800 0.5400 18.16 17.83 18.49 17.50 18.82 24,830 17.833 0.00%
2016-06-16 0 0.550 0.550 0.570 0.540 0.580 720,000 398,800 0.5539 18.16 18.16 18.82 17.83 19.15 21,802 18.292 -5.17%
2016-06-15 0 0.580 0.580 0.590 0.570 0.580 320,000 183,400 0.5731 19.15 19.15 19.48 18.82 19.15 9,690 18.927 3.57%
2016-06-14 0 0.560 0.570 0.580 0.560 0.580 60,000 34,200 0.5700 18.49 18.82 19.15 18.49 19.15 1,817 18.824 -3.45%
2016-06-13 0 0.580 0.570 0.590 0.570 0.580 264,000 152,000 0.5758 19.15 18.82 19.48 18.82 19.15 7,994 19.014 -3.33%
2016-06-10 0 0.600 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 19.81 19.48 19.81 19.48 19.48 1,211 19.484 0.00%
2016-06-08 0 0.600 0.590 0.610 0.590 0.610 400,000 236,800 0.5920 19.81 19.48 20.14 19.48 20.14 12,112 19.550 -1.64%
2016-06-07 0 0.610 0.600 0.610 0.590 0.610 201,500 121,025 0.6006 20.14 19.81 20.14 19.48 20.14 6,102 19.835 0.00%
2016-06-06 0 0.610 0.600 0.610 0.600 0.610 40,000 24,200 0.6050 20.14 19.81 20.14 19.81 20.14 1,211 19.980 1.67%
2016-06-03 0 0.600 0.600 0.610 0.590 0.620 1,280,000 769,600 0.6013 19.81 19.81 20.14 19.48 20.47 38,760 19.856 1.69%
2016-06-02 0 0.590 0.590 0.610 0.590 0.600 360,000 215,800 0.5994 19.48 19.48 20.14 19.48 19.81 10,901 19.796 -1.67%
2016-06-01 0 0.600 0.590 0.610 0.600 0.600 140,000 83,400 0.5957 19.81 19.48 20.14 19.81 19.81 4,239 19.673 0.00%
2016-05-31 0 0.600 0.600 0.610 0.600 0.600 60,000 36,000 0.6000 19.81 19.81 20.14 19.81 19.81 1,817 19.814 -1.64%
2016-05-30 0 0.610 0.600 0.620 0.610 0.620 200,000 122,600 0.6130 20.14 19.81 20.47 20.14 20.47 6,056 20.244 1.67%
2016-05-27 0 0.600 0.600 0.610 0.600 0.620 6,360,000 3,877,400 0.6097 19.81 19.81 20.14 19.81 20.47 192,587 20.133 -3.23%
2016-05-26 0 0.620 0.610 0.620 0.600 0.620 480,000 293,200 0.6108 20.47 20.14 20.47 19.81 20.47 14,535 20.172 1.64%
2016-05-25 0 0.610 0.600 0.610 0.600 0.630 18,840,000 11,676,800 0.6198 20.14 19.81 20.14 19.81 20.81 570,492 20.468 0.00%
2016-05-24 0 0.610 0.600 0.620 0.590 0.610 8,875,375 5,407,456 0.6093 20.14 19.81 20.47 19.48 20.14 268,754 20.120 1.67%
2016-05-23 0 0.600 0.590 0.600 0.590 0.600 200,000 119,200 0.5960 19.81 19.48 19.81 19.48 19.81 6,056 19.682 0.00%
2016-05-20 0 0.600 0.590 0.600 0.590 0.610 400,000 240,200 0.6005 19.81 19.48 19.81 19.48 20.14 12,112 19.831 0.00%
2016-05-19 0 0.600 0.600 0.620 0.590 0.620 180,000 109,000 0.6056 19.81 19.81 20.47 19.48 20.47 5,451 19.998 0.00%
2016-05-18 0 0.600 0.600 0.610 0.590 0.630 880,000 531,000 0.6034 19.81 19.81 20.14 19.48 20.81 26,647 19.927 1.69%
2016-05-17 0 0.590 0.590 0.600 0.590 0.610 1,340,000 795,800 0.5939 19.48 19.48 19.81 19.48 20.14 40,576 19.612 -4.84%
2016-05-16 0 0.620 0.590 0.610 0.600 0.630 1,220,000 747,800 0.6130 20.47 19.48 20.14 19.81 20.81 36,943 20.242 0.00%
2016-05-13 0 0.620 0.610 0.630 0.610 0.670 2,580,000 1,608,800 0.6236 20.47 20.14 20.81 20.14 22.13 78,125 20.593 1.64%
2016-05-12 0 0.610 0.610 0.630 0.610 0.700 4,510,000 2,953,000 0.6548 20.14 20.14 20.81 20.14 23.12 136,567 21.623 1.67%
2016-05-11 0 0.600 0.590 0.640 0.600 0.640 658,750 402,275 0.6107 19.81 19.48 21.14 19.81 21.14 19,948 20.167 -3.23%
2016-05-10 0 0.620 0.600 0.630 0.610 0.630 80,500 49,885 0.6197 20.47 19.81 20.81 20.14 20.81 2,438 20.465 1.64%
2016-05-09 0 0.610 0.610 0.630 0.610 0.630 180,000 111,200 0.6178 20.14 20.14 20.81 20.14 20.81 5,451 20.402 1.67%
2016-05-06 0 0.600 0.600 0.610 0.600 0.640 900,000 552,800 0.6142 19.81 19.81 20.14 19.81 21.14 27,253 20.284 -1.64%
2016-05-05 0 0.610 0.610 0.620 0.600 0.630 500,000 306,600 0.6132 20.14 20.14 20.47 19.81 20.81 15,140 20.250 -1.61%
2016-05-04 0 0.620 0.620 0.650 0.620 0.640 400,000 251,200 0.6280 20.47 20.47 21.47 20.47 21.14 12,112 20.739 0.00%
2016-05-03 0 0.620 0.620 0.640 0.610 0.650 280,000 175,800 0.6279 20.47 20.47 21.14 20.14 21.47 8,479 20.734 0.00%
2016-04-29 0 0.620 0.620 0.660 0.620 0.670 880,000 554,800 0.6305 20.47 20.47 21.80 20.47 22.13 26,647 20.820 -1.59%
2016-04-28 0 0.630 0.630 0.650 0.620 0.640 920,000 577,400 0.6276 20.81 20.81 21.47 20.47 21.14 27,858 20.726 -1.56%
2016-04-27 0 0.640 0.630 0.660 0.630 0.650 620,000 398,200 0.6423 21.14 20.81 21.80 20.81 21.47 18,774 21.210 0.00%
2016-04-26 0 0.640 0.640 0.670 0.640 0.680 2,040,000 1,335,400 0.6546 21.14 21.14 22.13 21.14 22.46 61,773 21.618 -5.88%
2016-04-25 0 0.680 0.670 0.690 0.670 0.690 730,000 494,800 0.6778 22.46 22.13 22.79 22.13 22.79 22,105 22.384 -1.45%
2016-04-22 0 0.690 0.680 0.690 0.680 0.710 1,780,000 1,224,800 0.6881 22.79 22.46 22.79 22.46 23.45 53,900 22.724 0.00%
2016-04-21 0 0.690 0.680 0.710 0.690 0.730 3,680,000 2,563,000 0.6965 22.79 22.46 23.45 22.79 24.11 111,434 23.000 -5.48%
2016-04-20 0 0.730 0.730 0.750 0.730 0.750 320,000 234,000 0.7313 24.11 24.11 24.77 24.11 24.77 9,690 24.149 -2.67%
2016-04-19 0 0.750 0.740 0.750 0.760 0.760 80,000 60,800 0.7600 24.77 24.44 24.77 25.10 25.10 2,422 25.098 -1.32%
2016-04-18 0 0.760 0.730 0.760 0.710 0.760 160,000 119,600 0.7475 25.10 24.11 25.10 23.45 25.10 4,845 24.686 1.33%
2016-04-15 0 0.750 0.740 0.760 0.730 0.750 240,000 178,800 0.7450 24.77 24.44 25.10 24.11 24.77 7,267 24.603 -1.32%
2016-04-14 0 0.760 0.740 0.760 0.730 0.760 860,000 634,800 0.7381 25.10 24.44 25.10 24.11 25.10 26,042 24.376 0.00%
2016-04-13 0 0.760 0.740 0.790 0.730 0.760 460,500 345,150 0.7495 25.10 24.44 26.09 24.11 25.10 13,944 24.752 2.70%
2016-04-12 0 0.740 0.730 0.750 0.740 0.750 105,500 78,505 0.7441 24.44 24.11 24.77 24.44 24.77 3,195 24.574 0.00%
2016-04-11 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 24.44 24.44 25.10 24.44 24.44 3,028 24.438 0.00%
2016-04-08 0 0.740 0.730 0.770 0.730 0.750 295,000 217,550 0.7375 24.44 24.11 25.43 24.11 24.77 8,933 24.354 1.37%
2016-04-07 0 0.730 0.730 0.780 0.720 0.730 212,250 153,575 0.7236 24.11 24.11 25.76 23.78 24.11 6,427 23.895 1.39%
2016-04-06 0 0.720 0.710 0.750 0.720 0.740 160,500 116,535 0.7261 23.78 23.45 24.77 23.78 24.44 4,860 23.978 -1.37%
2016-04-05 0 0.730 0.720 0.760 0.720 0.730 120,000 87,000 0.7250 24.11 23.78 25.10 23.78 24.11 3,634 23.942 1.39%
2016-04-01 0 0.720 0.720 0.780 0.720 0.740 180,000 132,000 0.7333 23.78 23.78 25.76 23.78 24.44 5,451 24.218 -2.70%
2016-03-31 0 0.740 0.740 0.770 0.740 0.780 280,000 210,000 0.7500 24.44 24.44 25.43 24.44 25.76 8,479 24.768 -1.33%
2016-03-30 0 0.750 0.750 0.770 0.750 0.750 100,000 74,400 0.7440 24.77 24.77 25.43 24.77 24.77 3,028 24.570 -1.32%
2016-03-29 0 0.760 0.750 0.770 0.760 0.800 581,500 443,480 0.7626 25.10 24.77 25.43 25.10 26.42 17,608 25.186 -5.00%
2016-03-24 0 0.800 0.780 0.800 0.790 0.800 200,000 159,000 0.7950 26.42 25.76 26.42 26.09 26.42 6,056 26.254 1.27%
2016-03-23 0 0.790 0.760 0.790 0.770 0.790 880,000 692,000 0.7864 26.09 25.10 26.09 25.43 26.09 26,647 25.969 -1.25%
2016-03-22 0 0.800 0.760 0.800 0.730 0.800 880,000 692,600 0.7870 26.42 25.10 26.42 24.11 26.42 26,647 25.991 6.67%
2016-03-21 0 0.750 0.700 0.750 0.740 0.750 180,000 134,800 0.7489 24.77 23.12 24.77 24.44 24.77 5,451 24.731 4.17%
2016-03-18 0 0.720 0.710 0.760 0.720 0.720 61,500 44,175 0.7183 23.78 23.45 25.10 23.78 23.78 1,862 23.721 0.00%
2016-03-17 0 0.720 0.700 0.740 0.700 0.720 60,000 42,600 0.7100 23.78 23.12 24.44 23.12 23.78 1,817 23.447 0.00%
2016-03-16 0 0.720 0.700 0.790 0.710 0.720 140,000 100,600 0.7186 23.78 23.12 26.09 23.45 23.78 4,239 23.730 1.41%
2016-03-15 0 0.710 0.710 0.730 0.700 0.710 40,000 28,200 0.7050 23.45 23.45 24.11 23.12 23.45 1,211 23.282 -1.39%
2016-03-14 0 0.720 0.720 0.780 0.710 0.720 120,000 84,600 0.7050 23.78 23.78 25.76 23.45 23.78 3,634 23.282 -2.70%
2016-03-11 0 0.740 0.680 0.780 - - 0 0 - 24.44 22.46 25.76 - - 0 - 0.00%
2016-03-10 0 0.740 0.730 0.750 0.730 0.750 160,000 118,400 0.7400 24.44 24.11 24.77 24.11 24.77 4,845 24.438 2.78%
2016-03-09 0 0.720 0.720 0.750 0.700 0.750 161,500 118,450 0.7334 23.78 23.78 24.77 23.12 24.77 4,890 24.221 -4.00%
2016-03-08 0 0.750 0.730 0.750 0.730 0.750 160,000 118,800 0.7425 24.77 24.11 24.77 24.11 24.77 4,845 24.520 -1.32%
2016-03-07 0 0.760 0.750 0.770 0.760 0.770 240,000 183,800 0.7658 25.10 24.77 25.43 25.10 25.43 7,267 25.291 -1.30%
2016-03-04 0 0.770 0.750 0.780 0.770 0.800 200,000 157,000 0.7850 25.43 24.77 25.76 25.43 26.42 6,056 25.924 0.00%
2016-03-03 0 0.770 0.730 0.780 - - 0 0 - 25.43 24.11 25.76 - - 0 - 0.00%
2016-03-02 0 0.770 0.740 0.800 0.770 0.770 160,000 123,200 0.7700 25.43 24.44 26.42 25.43 25.43 4,845 25.429 0.00%
2016-03-01 0 0.770 0.740 0.770 0.770 0.770 20,000 15,400 0.7700 25.43 24.44 25.43 25.43 25.43 606 25.429 0.00%
2016-02-29 0 0.770 0.750 0.770 0.740 0.790 300,000 227,400 0.7580 25.43 24.77 25.43 24.44 26.09 9,084 25.032 -1.28%
2016-02-26 0 0.780 0.780 0.820 0.730 0.780 268,250 203,975 0.7604 25.76 25.76 27.08 24.11 25.76 8,123 25.111 -1.27%
2016-02-25 0 0.790 0.750 0.790 - - 0 0 - 26.09 24.77 26.09 - - 0 - 0.00%
2016-02-24 0 0.790 0.770 0.800 0.790 0.810 340,000 273,400 0.8041 26.09 25.43 26.42 26.09 26.75 10,296 26.555 -1.25%
2016-02-23 0 0.800 0.770 0.800 0.760 0.800 100,000 79,000 0.7900 26.42 25.43 26.42 25.10 26.42 3,028 26.089 0.00%
2016-02-22 0 0.800 0.770 0.800 0.730 0.800 1,240,000 964,400 0.7777 26.42 25.43 26.42 24.11 26.42 37,548 25.684 0.00%
2016-02-19 0 0.800 0.750 0.810 0.750 0.810 120,000 94,800 0.7900 26.42 24.77 26.75 24.77 26.75 3,634 26.089 -1.23%
2016-02-18 0 0.810 0.780 0.810 0.800 0.810 80,000 64,200 0.8025 26.75 25.76 26.75 26.42 26.75 2,422 26.502 1.25%
2016-02-17 0 0.800 0.770 0.800 0.800 0.820 460,000 369,000 0.8022 26.42 25.43 26.42 26.42 27.08 13,929 26.491 -1.23%
2016-02-16 0 0.810 0.760 0.820 0.790 0.810 170,500 136,265 0.7992 26.75 25.10 27.08 26.09 26.75 5,163 26.393 1.25%
2016-02-15 0 0.800 0.760 0.800 0.800 0.820 1,660,000 1,346,200 0.8110 26.42 25.10 26.42 26.42 27.08 50,266 26.781 0.00%
2016-02-12 0 0.800 0.740 0.800 0.760 0.850 1,400,000 1,116,400 0.7974 26.42 24.44 26.42 25.10 28.07 42,393 26.334 6.67%
2016-02-11 0 0.750 0.730 0.750 0.730 0.750 260,000 193,200 0.7431 24.77 24.11 24.77 24.11 24.77 7,873 24.539 0.00%
2016-02-05 0 0.750 0.740 0.760 0.700 0.760 1,950,000 1,416,600 0.7265 24.77 24.44 25.10 23.12 25.10 59,048 23.991 5.63%
2016-02-04 0 0.710 0.710 0.720 0.710 0.720 420,000 300,000 0.7143 23.45 23.45 23.78 23.45 23.78 12,718 23.589 1.43%
2016-02-03 0 0.700 0.700 0.710 0.690 0.720 615,500 432,885 0.7033 23.12 23.12 23.45 22.79 23.78 18,638 23.226 1.45%
2016-02-02 0 0.690 0.680 0.720 0.690 0.700 160,000 110,800 0.6925 22.79 22.46 23.78 22.79 23.12 4,845 22.869 1.47%
2016-02-01 0 0.680 0.650 0.700 0.640 0.700 300,000 202,800 0.6760 22.46 21.47 23.12 21.14 23.12 9,084 22.324 0.00%
2016-01-29 0 0.680 0.670 0.680 0.680 0.720 440,000 315,200 0.7164 22.46 22.13 22.46 22.46 23.78 13,324 23.657 -2.86%
2016-01-28 0 0.700 0.680 0.710 0.700 0.710 440,000 310,000 0.7045 23.12 22.46 23.45 23.12 23.45 13,324 23.267 0.00%
2016-01-27 0 0.700 0.700 0.730 - - 10,000 6,600 0.6600 23.12 23.12 24.11 - - 303 21.796 0.00%
2016-01-26 0 0.700 0.710 0.730 0.680 0.740 260,000 186,200 0.7162 23.12 23.45 24.11 22.46 24.44 7,873 23.650 -1.41%
2016-01-25 0 0.710 0.710 0.730 0.700 0.700 180,000 126,000 0.7000 23.45 23.45 24.11 23.12 23.12 5,451 23.117 1.43%
2016-01-22 0 0.700 0.660 0.730 - - 0 0 - 23.12 21.80 24.11 - - 0 - 0.00%
2016-01-21 0 0.700 0.650 0.710 0.700 0.700 240,500 168,315 0.6999 23.12 21.47 23.45 23.12 23.12 7,283 23.112 0.00%
2016-01-20 0 0.700 0.690 0.720 0.690 0.720 580,000 408,600 0.7045 23.12 22.79 23.78 22.79 23.78 17,563 23.265 -2.78%
2016-01-19 0 0.720 0.720 0.750 0.720 0.760 820,000 609,000 0.7427 23.78 23.78 24.77 23.78 25.10 24,830 24.526 -2.70%
2016-01-18 0 0.740 0.740 0.750 0.680 0.760 3,400,000 2,507,600 0.7375 24.44 24.44 24.77 22.46 25.10 102,955 24.356 10.45%
2016-01-15 0 0.670 0.670 0.680 0.660 0.680 840,000 561,600 0.6686 22.13 22.13 22.46 21.80 22.46 25,436 22.079 -1.47%
2016-01-14 0 0.680 0.660 0.680 0.620 0.750 2,200,000 1,479,400 0.6725 22.46 21.80 22.46 20.47 24.77 66,618 22.207 6.25%
2016-01-13 0 0.640 0.620 0.650 0.620 0.660 300,000 191,400 0.6380 21.14 20.47 21.47 20.47 21.80 9,084 21.069 0.00%
2016-01-12 0 0.640 0.620 0.640 0.620 0.650 200,000 127,000 0.6350 21.14 20.47 21.14 20.47 21.47 6,056 20.970 0.00%
2016-01-11 0 0.640 0.630 0.650 0.620 0.660 900,000 573,200 0.6369 21.14 20.81 21.47 20.47 21.80 27,253 21.033 0.00%
2016-01-08 0 0.640 0.630 0.650 0.620 0.640 540,000 339,400 0.6285 21.14 20.81 21.47 20.47 21.14 16,352 20.756 3.23%
2016-01-07 0 0.620 0.620 0.640 0.620 0.640 300,000 188,800 0.6293 20.47 20.47 21.14 20.47 21.14 9,084 20.783 -8.82%
2016-01-06 0 0.680 0.650 0.680 0.640 0.680 180,500 118,715 0.6577 22.46 21.47 22.46 21.14 22.46 5,466 21.720 1.49%
2016-01-05 0 0.670 0.670 0.680 0.650 0.670 200,000 130,800 0.6540 22.13 22.13 22.46 21.47 22.13 6,056 21.598 1.52%
2016-01-04 0 0.660 0.660 0.680 0.650 0.660 40,000 26,200 0.6550 21.80 21.80 22.46 21.47 21.80 1,211 21.631 -5.71%
2015-12-31 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 23.12 21.80 23.12 23.12 23.12 3,028 23.117 0.00%
2015-12-30 0 0.700 0.680 0.700 0.650 0.700 360,000 240,200 0.6672 23.12 22.46 23.12 21.47 23.12 10,901 22.034 -1.41%
2015-12-29 0 0.710 0.690 0.710 0.690 0.710 200,000 140,200 0.7010 23.45 22.79 23.45 22.79 23.45 6,056 23.150 2.90%
2015-12-28 0 0.690 0.690 0.700 0.650 0.700 2,691,500 1,855,765 0.6895 22.79 22.79 23.12 21.47 23.12 81,501 22.770 -1.43%
2015-12-24 0 0.700 0.680 0.710 0.700 0.700 80,000 56,400 0.7050 23.12 22.46 23.45 23.12 23.12 2,422 23.282 0.00%
2015-12-23 0 0.700 0.690 0.710 0.650 0.720 760,000 527,600 0.6942 23.12 22.79 23.45 21.47 23.78 23,013 22.926 7.69%
2015-12-22 0 0.650 0.640 0.660 0.610 0.650 543,000 341,800 0.6295 21.47 21.14 21.80 20.14 21.47 16,443 20.788 0.00%
2015-12-21 0 0.650 0.650 0.670 0.600 0.670 255,000 161,700 0.6341 21.47 21.47 22.13 19.81 22.13 7,722 20.941 -7.14%
2015-12-18 0 0.700 0.640 0.710 - - 0 0 - 23.12 21.14 23.45 - - 0 - 0.00%
2015-12-17 0 0.700 0.680 0.710 0.680 0.720 140,000 97,200 0.6943 23.12 22.46 23.45 22.46 23.78 4,239 22.928 1.45%
2015-12-16 0 0.690 0.670 0.690 0.690 0.690 60,000 41,400 0.6900 22.79 22.13 22.79 22.79 22.79 1,817 22.787 1.47%
2015-12-15 0 0.680 0.680 0.690 0.650 0.700 703,000 472,920 0.6727 22.46 22.46 22.79 21.47 23.12 21,287 22.216 -2.86%
2015-12-14 0 0.700 0.670 0.700 0.660 0.770 360,000 257,400 0.7150 23.12 22.13 23.12 21.80 25.43 10,901 23.612 4.48%
2015-12-11 0 0.670 0.680 0.690 0.670 0.720 860,000 592,400 0.6888 22.13 22.46 22.79 22.13 23.78 26,042 22.748 -6.94%
2015-12-10 0 0.720 0.710 0.720 0.720 0.720 140,250 100,965 0.7199 23.78 23.45 23.78 23.78 23.78 4,247 23.774 0.00%
2015-12-09 0 0.720 0.720 0.730 0.720 0.730 280,000 203,400 0.7264 23.78 23.78 24.11 23.78 24.11 8,479 23.990 -1.37%
2015-12-08 0 0.730 0.730 0.740 0.730 0.750 520,000 384,800 0.7400 24.11 24.11 24.44 24.11 24.77 15,746 24.438 -1.35%
2015-12-07 0 0.740 0.740 0.750 0.740 0.750 60,000 44,800 0.7467 24.44 24.44 24.77 24.44 24.77 1,817 24.658 1.37%
2015-12-04 0 0.730 0.730 0.750 0.730 0.770 341,000 252,290 0.7399 24.11 24.11 24.77 24.11 25.43 10,326 24.433 0.00%
2015-12-03 0 0.730 0.720 0.730 0.720 0.730 160,000 116,000 0.7250 24.11 23.78 24.11 23.78 24.11 4,845 23.942 -1.35%
2015-12-02 0 0.740 0.740 0.750 0.740 0.760 80,000 59,800 0.7475 24.44 24.44 24.77 24.44 25.10 2,422 24.686 0.00%
2015-12-01 0 0.740 0.740 0.760 0.740 0.770 180,000 137,200 0.7622 24.44 24.44 25.10 24.44 25.43 5,451 25.172 -1.33%
2015-11-30 0 0.750 0.730 0.770 0.730 0.800 700,000 535,800 0.7654 24.77 24.11 25.43 24.11 26.42 21,197 25.278 1.35%
2015-11-27 0 0.740 0.730 0.750 0.720 0.740 680,000 497,600 0.7318 24.44 24.11 24.77 23.78 24.44 20,591 24.166 -1.33%
2015-11-26 0 0.750 0.740 0.760 0.720 0.770 760,000 564,800 0.7432 24.77 24.44 25.10 23.78 25.43 23,013 24.542 -1.32%
2015-11-25 0 0.760 0.750 0.760 0.750 0.760 180,000 136,200 0.7567 25.10 24.77 25.10 24.77 25.10 5,451 24.988 -1.30%
2015-11-24 0 0.770 0.770 0.800 0.740 0.770 167,000 125,570 0.7519 25.43 25.43 26.42 24.44 25.43 5,057 24.831 1.32%
2015-11-23 0 0.760 0.760 0.790 0.740 0.760 360,000 271,000 0.7528 25.10 25.10 26.09 24.44 25.10 10,901 24.860 -2.56%
2015-11-20 0 0.780 0.760 0.780 0.760 0.780 360,000 274,800 0.7633 25.76 25.10 25.76 25.10 25.76 10,901 25.208 1.30%
2015-11-19 0 0.770 0.760 0.780 0.760 0.770 320,000 244,800 0.7650 25.43 25.10 25.76 25.10 25.43 9,690 25.263 -1.28%
2015-11-18 0 0.780 0.750 0.780 - - 250 180 0.7200 25.76 24.77 25.76 - - 8 23.777 -1.27%
2015-11-17 0 0.790 0.760 0.790 0.750 0.790 920,000 703,800 0.7650 26.09 25.10 26.09 24.77 26.09 27,858 25.263 0.00%
2015-11-16 0 0.790 0.750 0.790 0.790 0.790 60,000 45,800 0.7633 26.09 24.77 26.09 26.09 26.09 1,817 25.208 -1.25%
2015-11-13 0 0.800 0.780 0.800 0.780 0.800 660,000 517,000 0.7833 26.42 25.76 26.42 25.76 26.42 19,985 25.869 -1.23%
2015-11-12 0 0.810 0.790 0.810 0.780 0.810 860,000 682,000 0.7930 26.75 26.09 26.75 25.76 26.75 26,042 26.189 2.53%
2015-11-11 0 0.790 0.780 0.800 0.790 0.800 140,000 111,600 0.7971 26.09 25.76 26.42 26.09 26.42 4,239 26.325 -1.25%
2015-11-10 0 0.800 0.790 0.810 0.790 0.840 840,000 674,200 0.8026 26.42 26.09 26.75 26.09 27.74 25,436 26.506 -2.44%
2015-11-09 0 0.820 0.810 0.830 0.800 0.830 18,165,500 14,952,235 0.8231 27.08 26.75 27.41 26.42 27.41 550,068 27.183 -2.38%
2015-11-06 0 0.840 0.830 0.850 0.790 0.840 12,300,000 9,847,200 0.8006 27.74 27.41 28.07 26.09 27.74 372,455 26.439 5.00%
2015-11-05 0 0.800 0.790 0.800 0.800 0.810 121,000 96,780 0.7998 26.42 26.09 26.42 26.42 26.75 3,664 26.414 1.27%
2015-11-04 0 0.790 0.790 0.800 0.780 0.810 540,000 434,800 0.8052 26.09 26.09 26.42 25.76 26.75 16,352 26.591 1.28%
2015-11-03 0 0.780 0.770 0.800 0.770 0.810 660,000 525,600 0.7964 25.76 25.43 26.42 25.43 26.75 19,985 26.299 1.30%
2015-11-02 0 0.770 0.770 0.790 0.760 0.800 500,000 391,200 0.7824 25.43 25.43 26.09 25.10 26.42 15,140 25.838 -1.28%
2015-10-30 0 0.780 0.780 0.790 0.780 0.810 600,000 470,000 0.7833 25.76 25.76 26.09 25.76 26.75 18,169 25.869 -2.50%
2015-10-29 0 0.800 0.800 0.810 0.800 0.810 771,250 617,062 0.8001 26.42 26.42 26.75 26.42 26.75 23,354 26.422 -1.23%
2015-10-28 0 0.810 0.810 0.830 0.800 0.830 520,000 420,800 0.8092 26.75 26.75 27.41 26.42 27.41 15,746 26.724 0.00%
2015-10-27 0 0.810 0.790 0.810 0.740 0.850 3,150,500 2,578,967 0.8186 26.75 26.09 26.75 24.44 28.07 95,400 27.033 12.50%
2015-10-26 0 0.720 0.720 0.780 0.710 0.860 3,100,000 2,482,600 0.8008 23.78 23.78 25.76 23.45 28.40 93,871 26.447 -16.28%
2015-10-23 0 0.860 0.850 0.860 0.820 0.860 1,400,000 1,181,000 0.8436 28.40 28.07 28.40 27.08 28.40 42,393 27.858 4.88%
2015-10-22 0 0.820 0.810 0.820 0.780 0.930 5,981,000 4,933,270 0.8248 27.08 26.75 27.08 25.76 30.71 181,110 27.239 -9.89%
2015-10-20 0 0.910 0.910 0.920 0.900 0.910 420,000 381,200 0.9076 30.05 30.05 30.38 29.72 30.05 12,718 29.973 0.00%
2015-10-19 0 0.910 0.910 0.920 0.900 0.910 680,000 616,200 0.9062 30.05 30.05 30.38 29.72 30.05 20,591 29.926 0.00%
2015-10-16 0 0.910 0.910 0.920 0.910 0.940 900,000 830,400 0.9227 30.05 30.05 30.38 30.05 31.04 27,253 30.470 -1.09%
2015-10-15 0 0.920 0.910 0.920 0.910 0.930 660,000 606,800 0.9194 30.38 30.05 30.38 30.05 30.71 19,985 30.362 0.00%
2015-10-14 0 0.920 0.920 0.930 0.920 0.930 870,500 806,150 0.9261 30.38 30.38 30.71 30.38 30.71 26,360 30.583 -1.08%
2015-10-13 0 0.930 0.930 0.940 0.920 0.950 2,550,000 2,356,500 0.9241 30.71 30.71 31.04 30.38 31.37 77,216 30.518 1.09%
2015-10-12 0 0.920 0.920 0.930 0.910 0.940 1,530,000 1,420,000 0.9281 30.38 30.38 30.71 30.05 31.04 46,330 30.650 -1.08%
2015-10-09 0 0.930 0.920 0.950 0.920 0.950 1,225,000 1,147,100 0.9364 30.71 30.38 31.37 30.38 31.37 37,094 30.924 1.09%
2015-10-08 0 0.920 0.920 0.940 0.920 0.960 1,600,000 1,493,000 0.9331 30.38 30.38 31.04 30.38 31.70 48,449 30.816 -3.16%
2015-10-07 0 0.950 0.950 0.960 0.910 0.960 4,185,000 3,929,800 0.9390 31.37 31.37 31.70 30.05 31.70 126,726 31.010 0.00%
2015-10-06 0 0.950 0.930 0.950 0.940 0.960 807,500 762,425 0.9442 31.37 30.71 31.37 31.04 31.70 24,452 31.181 1.06%
2015-10-05 0 0.940 0.940 0.950 0.920 0.960 1,440,001 1,359,600 0.9442 31.04 31.04 31.37 30.38 31.70 43,605 31.180 4.44%
2015-10-02 0 0.900 0.900 0.910 0.890 0.920 960,000 869,800 0.9060 29.72 29.72 30.05 29.39 30.38 29,070 29.921 -2.17%
2015-09-30 0 0.920 0.900 0.920 0.900 0.940 3,000,000 2,732,000 0.9107 30.38 29.72 30.38 29.72 31.04 90,843 30.074 0.00%
2015-09-29 0 0.920 0.920 0.940 0.920 1.010 5,560,000 5,292,800 0.9519 30.38 30.38 31.04 30.38 33.35 168,362 31.437 -9.80%
2015-09-25 0 1.020 1.010 1.030 1.020 1.140 1,560,000 1,655,200 1.0610 33.68 33.35 34.01 33.68 37.65 47,238 35.039 -7.27%
2015-09-24 0 1.100 1.090 1.100 1.050 1.110 2,240,000 2,438,400 1.0886 36.33 36.00 36.33 34.68 36.66 67,829 35.949 6.80%
2015-09-23 0 1.030 1.020 1.030 0.980 1.070 4,460,000 4,602,800 1.0320 34.01 33.68 34.01 32.36 35.34 135,053 34.081 0.98%
2015-09-22 0 1.020 1.010 1.020 1.000 1.160 6,422,000 6,779,327 1.0556 33.68 33.35 33.68 33.02 38.31 194,464 34.862 -9.73%
2015-09-21 0 1.130 1.120 1.140 1.090 1.140 1,410,500 1,572,540 1.1149 37.32 36.99 37.65 36.00 37.65 42,711 36.818 -0.88%
2015-09-18 0 1.140 1.140 1.150 1.130 1.170 7,411,500 8,494,780 1.1462 37.65 37.65 37.98 37.32 38.64 224,427 37.851 3.64%
2015-09-17 0 1.100 1.080 1.110 1.010 1.210 22,567,000 25,793,320 1.1430 36.33 35.67 36.66 33.35 39.96 683,349 37.745 7.84%
2015-09-16 0 1.020 1.010 1.020 0.960 1.030 8,521,500 8,338,470 0.9785 33.68 33.35 33.68 31.70 34.01 258,039 32.315 4.08%
2015-09-15 0 0.980 0.940 0.980 0.930 0.980 7,065,100 6,731,441 0.9528 32.36 31.04 32.36 30.71 32.36 213,938 31.465 2.08%
2015-09-14 0 0.960 0.940 0.970 0.940 0.970 6,741,000 6,471,720 0.9601 31.70 31.04 32.03 31.04 32.03 204,124 31.705 1.05%
2015-09-11 0 0.950 0.940 0.950 0.930 0.950 8,080,000 7,597,400 0.9403 31.37 31.04 31.37 30.71 31.37 244,670 31.052 -1.04%
2015-09-10 0 0.960 0.930 0.960 0.930 0.960 483,000 453,500 0.9389 31.70 30.71 31.70 30.71 31.70 14,626 31.007 0.00%
2015-09-09 0 0.960 0.940 0.960 0.950 0.960 320,000 305,600 0.9550 31.70 31.04 31.70 31.37 31.70 9,690 31.538 0.00%
2015-09-08 0 0.960 0.930 0.960 0.920 0.960 1,545,250 1,445,967 0.9357 31.70 30.71 31.70 30.38 31.70 46,792 30.902 2.13%
2015-09-07 0 0.940 0.900 0.940 0.890 0.940 1,200,000 1,112,400 0.9270 31.04 29.72 31.04 29.39 31.04 36,337 30.613 5.62%
2015-09-04 0 0.890 0.890 0.910 0.880 0.910 430,000 385,800 0.8972 29.39 29.39 30.05 29.06 30.05 13,021 29.630 -5.32%
2015-09-02 0 0.940 0.920 0.940 0.890 0.940 2,760,000 2,508,000 0.9087 31.04 30.38 31.04 29.39 31.04 83,575 30.009 2.17%
2015-09-01 0 0.920 0.920 0.940 0.920 0.950 3,040,000 2,835,200 0.9326 30.38 30.38 31.04 30.38 31.37 92,054 30.799 -4.17%
2015-08-31 0 0.960 0.940 0.960 0.940 0.960 1,395,000 1,320,450 0.9466 31.70 31.04 31.70 31.04 31.70 42,242 31.259 -1.03%
2015-08-28 0 0.970 0.940 0.970 0.940 0.970 3,089,000 2,940,990 0.9521 32.03 31.04 32.03 31.04 32.03 93,538 31.442 0.00%
2015-08-27 0 0.970 0.950 0.970 0.950 0.990 3,160,000 3,041,200 0.9624 32.03 31.37 32.03 31.37 32.69 95,688 31.783 0.00%
2015-08-26 0 0.970 0.950 0.970 0.940 1.000 1,272,250 1,215,070 0.9551 32.03 31.37 32.03 31.04 33.02 38,525 31.540 0.00%
2015-08-25 0 0.970 0.940 0.970 0.930 0.970 7,120,000 6,689,600 0.9396 32.03 31.04 32.03 30.71 32.03 215,600 31.028 0.00%
2015-08-24 0 0.970 0.940 0.970 0.940 0.970 7,133,500 6,729,685 0.9434 32.03 31.04 32.03 31.04 32.03 216,009 31.155 0.00%
2015-08-21 0 0.970 0.940 0.970 0.930 0.970 1,420,000 1,346,200 0.9480 32.03 31.04 32.03 30.71 32.03 42,999 31.308 -2.02%
2015-08-20 0 0.990 0.970 0.990 0.940 1.020 19,313,850 18,583,411 0.9622 32.69 32.03 32.69 31.04 33.68 584,841 31.775 1.02%
2015-08-19 0 0.980 0.980 1.000 0.970 1.010 8,681,000 8,557,950 0.9858 32.36 32.36 33.02 32.03 33.35 262,868 32.556 1.03%
2015-08-18 0 0.970 0.970 0.980 0.970 1.020 1,553,300 1,522,922 0.9804 32.03 32.03 32.36 32.03 33.68 47,035 32.378 1.04%
2015-08-17 0 0.960 0.960 0.970 0.960 1.000 3,803,500 3,684,890 0.9688 31.70 31.70 32.03 31.70 33.02 115,173 31.994 -4.00%
2015-08-14 0 1.000 1.000 1.020 1.000 1.060 1,750,000 1,771,800 1.0125 33.02 33.02 33.68 33.02 35.01 52,992 33.436 -2.91%
2015-08-13 0 1.030 1.020 1.040 0.990 1.050 2,123,500 2,184,710 1.0288 34.01 33.68 34.35 32.69 34.68 64,301 33.976 4.04%
2015-08-12 0 0.990 0.990 1.000 0.970 1.040 3,402,625 3,412,006 1.0028 32.69 32.69 33.02 32.03 34.35 103,035 33.115 -5.71%
2015-08-11 0 1.050 1.040 1.050 1.040 1.100 4,000,000 4,231,800 1.0580 34.68 34.35 34.68 34.35 36.33 121,124 34.938 -2.78%
2015-08-10 0 1.080 1.070 1.080 1.070 1.110 2,837,250 3,096,942 1.0915 35.67 35.34 35.67 35.34 36.66 85,914 36.047 -2.70%
2015-08-07 0 1.110 1.100 1.110 1.100 1.140 2,271,250 2,520,147 1.1096 36.66 36.33 36.66 36.33 37.65 68,775 36.643 -2.63%
2015-08-06 0 1.140 1.140 1.150 1.120 1.180 2,340,000 2,673,000 1.1423 37.65 37.65 37.98 36.99 38.97 70,857 37.724 -1.72%
2015-08-05 0 1.160 1.150 1.170 1.050 1.160 22,280,000 24,729,600 1.1099 38.31 37.98 38.64 34.68 38.31 674,658 36.655 8.41%
2015-08-04 0 1.070 1.070 1.080 1.050 1.090 1,400,000 1,486,200 1.0616 35.34 35.34 35.67 34.68 36.00 42,393 35.057 -0.93%
2015-08-03 0 1.080 1.070 1.090 1.050 1.090 1,940,500 2,073,320 1.0684 35.67 35.34 36.00 34.68 36.00 58,760 35.284 -1.82%
2015-07-31 0 1.100 1.080 1.100 1.080 1.110 2,705,500 2,962,980 1.0952 36.33 35.67 36.33 35.67 36.66 81,925 36.167 1.85%
2015-07-30 0 1.080 1.080 1.090 1.050 1.120 2,240,000 2,441,800 1.0901 35.67 35.67 36.00 34.68 36.99 67,829 35.999 -3.57%
2015-07-29 0 1.120 1.110 1.130 1.070 1.150 7,050,000 7,940,400 1.1263 36.99 36.66 37.32 35.34 37.98 213,480 37.195 6.67%
2015-07-28 0 1.050 1.050 1.070 1.050 1.120 4,840,000 5,204,200 1.0752 34.68 34.68 35.34 34.68 36.99 146,560 35.509 0.96%
2015-07-27 0 1.040 1.030 1.060 1.030 1.200 7,010,000 7,817,000 1.1151 34.35 34.01 35.01 34.01 39.63 212,269 36.826 -10.34%
2015-07-24 0 1.160 1.160 1.170 1.040 1.210 16,240,000 18,663,000 1.1492 38.31 38.31 38.64 34.35 39.96 491,762 37.951 9.43%
2015-07-23 0 1.060 1.060 1.070 1.050 1.090 2,360,000 2,533,600 1.0736 35.01 35.01 35.34 34.68 36.00 71,463 35.453 0.00%
2015-07-22 0 1.060 1.060 1.080 1.060 1.090 3,160,000 3,384,200 1.0709 35.01 35.01 35.67 35.01 36.00 95,688 35.367 -4.50%
2015-07-21 0 1.110 1.110 1.120 1.090 1.190 8,601,000 9,738,690 1.1323 36.66 36.66 36.99 36.00 39.30 260,446 37.392 0.91%
2015-07-20 0 1.100 1.090 1.100 1.060 1.190 6,906,250 7,603,612 1.1010 36.33 36.00 36.33 35.01 39.30 209,127 36.359 -5.98%
2015-07-17 0 1.170 1.160 1.170 1.100 1.500 50,480,500 64,004,915 1.2679 38.64 38.31 38.64 36.33 49.54 1,528,595 41.872 -6.40%
2015-07-16 1 - - - - - 0 0 - 41.28 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 41.28 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 41.28 - - - - 0 - 0.00%
2015-07-13 1 1.250 1.230 1.260 1.050 1.260 50,800,000 59,735,000 1.1759 41.28 40.62 41.61 34.68 41.61 1,538,270 38.833 20.19%
2015-07-10 0 1.040 1.040 1.050 0.870 1.080 29,926,500 30,207,035 1.0094 34.35 34.35 34.68 28.73 35.67 906,201 33.334 16.85%
2015-07-09 0 0.890 0.890 0.900 0.840 0.900 7,220,000 6,350,400 0.8796 29.39 29.39 29.72 27.74 29.72 218,628 29.047 7.23%
2015-07-08 0 0.830 0.830 0.860 0.700 0.960 40,845,000 36,932,750 0.9042 27.41 27.41 28.40 23.12 31.70 1,236,823 29.861 -8.79%
2015-07-07 0 0.910 0.900 0.940 0.800 0.940 21,200,000 18,676,200 0.8810 30.05 29.72 31.04 26.42 31.04 641,955 29.093 8.33%
2015-07-06 0 0.840 0.830 0.840 0.780 0.880 21,160,000 17,534,400 0.8287 27.74 27.41 27.74 25.76 29.06 640,744 27.366 3.70%
2015-07-03 0 0.810 0.810 0.820 0.760 0.840 8,320,500 6,759,775 0.8124 26.75 26.75 27.08 25.10 27.74 251,952 26.830 -4.71%
2015-07-02 0 0.850 0.850 0.860 0.820 0.870 6,480,000 5,469,200 0.8440 28.07 28.07 28.40 27.08 28.73 196,220 27.873 3.66%
2015-06-30 0 0.820 0.810 0.820 0.750 0.840 7,300,400 5,782,700 0.7921 27.08 26.75 27.08 24.77 27.74 221,063 26.159 2.50%
2015-06-29 0 0.800 0.790 0.800 0.780 0.900 8,520,000 7,124,800 0.8362 26.42 26.09 26.42 25.76 29.72 257,993 27.616 -13.04%
2015-06-26 0 0.920 0.900 0.920 0.900 0.940 2,260,000 2,073,000 0.9173 30.38 29.72 30.38 29.72 31.04 68,435 30.292 -3.16%
2015-06-25 0 0.950 0.940 0.950 0.870 0.990 11,780,000 11,090,400 0.9415 31.37 31.04 31.37 28.73 32.69 356,709 31.091 7.95%
2015-06-24 0 0.880 0.870 0.880 0.870 0.890 2,000,000 1,763,400 0.8817 29.06 28.73 29.06 28.73 29.39 60,562 29.117 -1.12%
2015-06-23 0 0.890 0.880 0.890 0.860 0.890 4,260,600 3,716,104 0.8722 29.39 29.06 29.39 28.40 29.39 129,015 28.804 0.00%
2015-06-22 0 0.890 0.890 0.900 0.880 0.900 2,220,000 1,972,200 0.8884 29.39 29.39 29.72 29.06 29.72 67,224 29.338 -1.11%
2015-06-19 0 0.900 0.900 0.920 0.890 0.920 2,190,000 1,980,600 0.9044 29.72 29.72 30.38 29.39 30.38 66,315 29.866 -1.10%
2015-06-18 0 0.910 0.900 0.920 0.870 0.930 2,980,750 2,690,052 0.9025 30.05 29.72 30.38 28.73 30.71 90,260 29.803 -2.15%
2015-06-17 0 0.930 0.920 0.930 0.920 0.940 1,580,000 1,459,800 0.9239 30.71 30.38 30.71 30.38 31.04 47,844 30.512 0.00%
2015-06-16 0 0.930 0.920 0.930 0.880 0.960 5,700,000 5,264,000 0.9235 30.71 30.38 30.71 29.06 31.70 172,601 30.498 2.20%
2015-06-15 0 0.910 0.900 0.910 0.900 0.950 4,460,000 4,104,200 0.9202 30.05 29.72 30.05 29.72 31.37 135,053 30.390 -2.15%
2015-06-12 0 0.930 0.920 0.940 0.920 0.980 5,560,000 5,223,200 0.9394 30.71 30.38 31.04 30.38 32.36 168,362 31.024 -2.11%
2015-06-11 0 0.950 0.950 0.960 0.940 1.030 4,280,000 4,103,800 0.9588 31.37 31.37 31.70 31.04 34.01 129,602 31.665 -3.06%
2015-06-10 0 0.980 0.970 0.980 0.860 1.100 29,560,000 30,175,000 1.0208 32.36 32.03 32.36 28.40 36.33 895,103 33.711 11.36%
2015-06-09 0 0.880 0.870 0.890 0.840 0.920 9,982,000 8,727,850 0.8744 29.06 28.73 29.39 27.74 30.38 302,264 28.875 -5.38%
2015-06-08 0 0.930 0.930 0.940 0.920 1.000 14,324,000 13,513,210 0.9434 30.71 30.71 31.04 30.38 33.02 433,744 31.155 -7.00%
2015-06-05 0 1.000 1.000 1.010 0.990 1.030 5,945,500 6,004,980 1.0100 33.02 33.02 33.35 32.69 34.01 180,035 33.354 -1.96%
2015-06-04 0 1.020 1.020 1.030 0.970 1.050 7,320,250 7,379,045 1.0080 33.68 33.68 34.01 32.03 34.68 221,664 33.289 -1.92%
2015-06-03 0 1.040 1.040 1.050 1.020 1.090 8,641,000 9,031,220 1.0452 34.35 34.35 34.68 33.68 36.00 261,657 34.515 -2.80%
2015-06-02 0 1.070 1.060 1.080 1.030 1.120 10,520,000 11,253,600 1.0697 35.34 35.01 35.67 34.01 36.99 318,555 35.327 -2.73%
2015-06-01 0 1.100 1.100 1.110 1.050 1.130 9,262,000 10,049,860 1.0851 36.33 36.33 36.66 34.68 37.32 280,462 35.833 4.76%
2015-05-29 0 1.050 1.040 1.060 1.040 1.120 16,740,000 17,833,600 1.0653 34.68 34.35 35.01 34.35 36.99 506,902 35.182 -6.25%
2015-05-28 0 1.120 1.110 1.130 1.100 1.180 8,140,000 9,257,600 1.1373 36.99 36.66 37.32 36.33 38.97 246,487 37.558 -0.88%
2015-05-27 0 1.130 1.120 1.140 1.100 1.170 14,020,000 15,937,800 1.1368 37.32 36.99 37.65 36.33 38.64 424,538 37.541 -4.24%
2015-05-26 0 1.180 1.170 1.180 1.150 1.230 12,522,000 14,739,080 1.1771 38.97 38.64 38.97 37.98 40.62 379,177 38.871 -0.84%
2015-05-22 0 1.190 1.190 1.200 1.160 1.260 8,808,500 10,679,350 1.2124 39.30 39.30 39.63 38.31 41.61 266,729 40.038 -2.46%
2015-05-21 0 1.220 1.210 1.220 1.200 1.240 10,221,750 12,431,847 1.2162 40.29 39.96 40.29 39.63 40.95 309,524 40.164 1.67%
2015-05-20 0 1.200 1.180 1.210 1.160 1.260 11,421,001 13,750,351 1.2040 39.63 38.97 39.96 38.31 41.61 345,838 39.759 1.69%
2015-05-19 0 1.180 1.170 1.190 1.150 1.240 11,980,000 14,238,000 1.1885 38.97 38.64 39.30 37.98 40.95 362,765 39.249 -3.28%
2015-05-18 0 1.220 1.210 1.220 1.200 1.330 19,323,250 24,419,295 1.2637 40.29 39.96 40.29 39.63 43.92 585,125 41.733 -0.81%
2015-05-15 0 1.230 1.230 1.240 1.180 1.430 84,832,250 111,586,550 1.3154 40.62 40.62 40.95 38.97 47.22 2,568,797 43.439 4.24%
2015-05-14 0 1.180 1.170 1.180 1.110 1.180 13,695,250 15,815,185 1.1548 38.97 38.64 38.97 36.66 38.97 414,704 38.136 6.31%
2015-05-13 0 1.110 1.110 1.130 1.100 1.150 4,626,750 5,184,422 1.1205 36.66 36.66 37.32 36.33 37.98 140,102 37.005 -0.89%
2015-05-12 0 1.120 1.110 1.120 1.090 1.130 5,680,000 6,335,000 1.1153 36.99 36.66 36.99 36.00 37.32 171,996 36.832 -0.88%
2015-05-11 0 1.130 1.120 1.130 1.080 1.160 11,260,500 12,699,930 1.1278 37.32 36.99 37.32 35.67 38.31 340,978 37.246 6.60%
2015-05-08 0 1.060 1.050 1.060 1.040 1.080 3,380,000 3,560,200 1.0533 35.01 34.68 35.01 34.35 35.67 102,349 34.785 -0.93%
2015-05-07 0 1.070 1.060 1.070 1.040 1.090 2,920,000 3,114,000 1.0664 35.34 35.01 35.34 34.35 36.00 88,420 35.218 -3.60%
2015-05-06 0 1.110 1.090 1.110 1.080 1.160 3,788,500 4,202,025 1.1092 36.66 36.00 36.66 35.67 38.31 114,719 36.629 0.91%
2015-05-05 0 1.100 1.080 1.100 1.070 1.190 10,712,000 12,111,145 1.1306 36.33 35.67 36.33 35.34 39.30 324,369 37.338 -4.35%
2015-05-04 0 1.150 1.150 1.160 1.000 1.210 17,574,250 19,740,890 1.1233 37.98 37.98 38.31 33.02 39.96 532,164 37.095 8.49%
2015-04-30 0 1.060 1.050 1.060 1.020 1.100 7,921,000 8,393,450 1.0596 35.01 34.68 35.01 33.68 36.33 239,855 34.994 -3.64%
2015-04-29 0 1.100 1.100 1.110 1.090 1.140 4,700,250 5,188,067 1.1038 36.33 36.33 36.66 36.00 37.65 142,328 36.452 -1.79%
2015-04-28 0 1.120 1.120 1.130 1.100 1.150 7,223,500 8,024,610 1.1109 36.99 36.99 37.32 36.33 37.98 218,734 36.687 -1.75%
2015-04-27 0 1.140 1.130 1.140 1.110 1.220 11,585,000 13,462,435 1.1621 37.65 37.32 37.65 36.66 40.29 350,804 38.376 2.70%
2015-04-24 0 1.110 1.110 1.120 1.080 1.150 7,876,500 8,654,690 1.0988 36.66 36.66 36.99 35.67 37.98 238,508 36.287 -1.77%
2015-04-23 0 1.130 1.120 1.130 1.110 1.190 9,060,500 10,299,745 1.1368 37.32 36.99 37.32 36.66 39.30 274,360 37.541 0.89%
2015-04-22 0 1.120 1.120 1.130 1.070 1.290 29,572,500 34,684,090 1.1728 36.99 36.99 37.32 35.34 42.60 895,482 38.732 -6.67%
2015-04-21 0 1.200 1.190 1.210 0.900 1.210 61,166,750 67,579,832 1.1048 39.63 39.30 39.96 29.72 39.96 1,852,184 36.487 30.43%
2015-04-20 0 0.920 0.920 0.930 0.880 1.070 29,756,500 27,775,965 0.9334 30.38 30.38 30.71 29.06 35.34 901,054 30.826 -14.81%
2015-04-17 0 1.080 1.080 1.090 1.060 1.190 18,101,500 20,146,050 1.1129 35.67 35.67 36.00 35.01 39.30 548,130 36.754 -6.09%
2015-04-16 0 1.150 1.150 1.160 1.100 1.230 20,061,000 23,451,120 1.1690 37.98 37.98 38.31 36.33 40.62 607,465 38.605 1.77%
2015-04-15 0 1.130 1.110 1.120 1.090 1.470 54,306,250 66,142,452 1.2180 37.32 36.66 36.99 36.00 48.55 1,644,442 40.222 -16.91%
2015-04-14 0 1.360 1.350 1.370 1.300 1.690 90,343,450 134,201,410 1.4855 44.91 44.58 45.24 42.93 55.81 2,735,681 49.056 6.25%
2015-04-13 0 1.280 1.290 1.300 0.870 1.300 112,928,351 122,329,476 1.0832 42.27 42.60 42.93 28.73 42.93 3,419,572 35.773 60.00%
2015-04-10 0 0.800 0.800 0.810 0.600 0.840 55,929,500 41,964,970 0.7503 26.42 26.42 26.75 19.81 27.74 1,693,596 24.779 29.03%
2015-04-09 0 0.620 0.610 0.620 0.580 0.630 7,143,500 4,349,780 0.6089 20.47 20.14 20.47 19.15 20.81 216,312 20.109 -1.59%
2015-04-08 0 0.630 0.620 0.640 0.610 0.650 7,301,500 4,572,885 0.6263 20.81 20.47 21.14 20.14 21.47 221,096 20.683 -1.56%
2015-04-02 0 0.640 0.640 0.650 0.630 0.660 4,820,000 3,100,000 0.6432 21.14 21.14 21.47 20.81 21.80 145,954 21.240 0.00%
2015-04-01 0 0.640 0.630 0.640 0.590 0.660 11,080,000 6,973,800 0.6294 21.14 20.81 21.14 19.48 21.80 335,512 20.786 4.92%
2015-03-31 0 0.610 0.600 0.610 0.590 0.610 2,140,000 1,277,400 0.5969 20.14 19.81 20.14 19.48 20.14 64,801 19.713 1.67%
2015-03-30 0 0.600 0.600 0.610 0.580 0.610 3,860,000 2,306,000 0.5974 19.81 19.81 20.14 19.15 20.14 116,884 19.729 0.00%
2015-03-27 0 0.600 0.590 0.600 0.590 0.620 1,420,000 851,400 0.5996 19.81 19.48 19.81 19.48 20.47 42,999 19.801 -1.64%
2015-03-26 0 0.610 0.600 0.610 0.580 0.610 2,520,000 1,498,800 0.5948 20.14 19.81 20.14 19.15 20.14 76,308 19.641 1.67%
2015-03-25 0 0.600 0.600 0.610 0.580 0.620 3,163,750 1,893,537 0.5985 19.81 19.81 20.14 19.15 20.47 95,801 19.765 1.69%
2015-03-24 0 0.590 0.580 0.610 0.590 0.620 3,780,000 2,268,800 0.6002 19.48 19.15 20.14 19.48 20.47 114,462 19.821 -1.67%
2015-03-23 0 0.600 0.590 0.600 0.590 0.620 5,425,250 3,236,392 0.5965 19.81 19.48 19.81 19.48 20.47 164,281 19.700 -1.64%
2015-03-20 0 0.610 0.600 0.610 0.600 0.660 9,620,000 5,951,800 0.6187 20.14 19.81 20.14 19.81 21.80 291,302 20.432 -4.69%
2015-03-19 0 0.640 0.640 0.650 0.630 0.690 4,760,000 3,112,800 0.6539 21.14 21.14 21.47 20.81 22.79 144,137 21.596 1.59%
2015-03-18 0 0.630 0.630 0.640 0.590 0.660 5,040,000 3,183,200 0.6316 20.81 20.81 21.14 19.48 21.80 152,616 20.858 -3.08%
2015-03-17 0 0.650 0.640 0.660 0.640 0.690 7,860,000 5,227,200 0.6650 21.47 21.14 21.80 21.14 22.79 238,008 21.962 0.00%
2015-03-16 0 0.650 0.640 0.650 0.640 0.790 24,700,500 17,248,725 0.6983 21.47 21.14 21.47 21.14 26.09 747,953 23.061 -14.47%
2015-03-13 0 0.760 0.750 0.760 0.570 0.760 29,502,000 20,432,780 0.6926 25.10 24.77 25.10 18.82 25.10 893,347 22.872 31.03%
2015-03-12 0 0.580 0.580 0.590 0.560 0.580 1,410,000 801,300 0.5683 19.15 19.15 19.48 18.49 19.15 42,696 18.768 0.00%
2015-03-11 0 0.580 0.570 0.580 0.570 0.580 3,660,000 2,108,600 0.5761 19.15 18.82 19.15 18.82 19.15 110,828 19.026 -3.33%
2015-03-10 0 0.600 0.590 0.610 0.570 0.610 5,800,000 3,431,400 0.5916 19.81 19.48 20.14 18.82 20.14 175,629 19.538 -1.64%
2015-03-09 0 0.610 0.600 0.620 0.590 0.620 3,441,000 2,074,790 0.6030 20.14 19.81 20.47 19.48 20.47 104,197 19.912 -3.17%
2015-03-06 0 0.630 0.620 0.630 0.610 0.640 2,542,000 1,578,760 0.6211 20.81 20.47 20.81 20.14 21.14 76,974 20.510 3.28%
2015-03-05 0 0.610 0.600 0.620 0.600 0.640 4,140,000 2,565,200 0.6196 20.14 19.81 20.47 19.81 21.14 125,363 20.462 -6.15%
2015-03-04 0 0.650 0.640 0.650 0.630 0.670 6,060,000 3,881,000 0.6404 21.47 21.14 21.47 20.81 22.13 183,502 21.150 -1.52%
2015-03-03 0 0.660 0.650 0.670 0.650 0.670 540,000 353,600 0.6548 21.80 21.47 22.13 21.47 22.13 16,352 21.625 -1.49%
2015-03-02 0 0.670 0.650 0.670 0.650 0.680 1,540,000 1,019,000 0.6617 22.13 21.47 22.13 21.47 22.46 46,633 21.852 0.00%
2015-02-27 0 0.670 0.670 0.680 0.670 0.700 1,185,000 801,030 0.6760 22.13 22.13 22.46 22.13 23.12 35,883 22.323 -2.90%
2015-02-26 0 0.690 0.690 0.700 0.680 0.730 1,900,000 1,324,200 0.6969 22.79 22.79 23.12 22.46 24.11 57,534 23.016 0.00%
2015-02-25 0 0.690 0.680 0.690 0.660 0.690 1,060,000 716,000 0.6755 22.79 22.46 22.79 21.80 22.79 32,098 22.307 1.47%
2015-02-24 0 0.680 0.670 0.690 0.670 0.680 502,000 336,900 0.6711 22.46 22.13 22.79 22.13 22.46 15,201 22.163 -1.45%
2015-02-23 0 0.690 0.670 0.690 0.670 0.690 100,000 68,600 0.6860 22.79 22.13 22.79 22.13 22.79 3,028 22.655 0.00%
2015-02-18 0 0.690 0.680 0.700 0.660 0.730 620,000 424,200 0.6842 22.79 22.46 23.12 21.80 24.11 18,774 22.595 1.47%
2015-02-17 0 0.680 0.670 0.690 0.660 0.680 920,000 613,400 0.6667 22.46 22.13 22.79 21.80 22.46 27,858 22.018 3.03%
2015-02-16 0 0.660 0.660 0.680 0.660 0.690 1,247,500 834,325 0.6688 21.80 21.80 22.46 21.80 22.79 37,775 22.086 -4.35%
2015-02-13 0 0.690 0.670 0.700 0.670 0.690 1,295,000 880,150 0.6797 22.79 22.13 23.12 22.13 22.79 39,214 22.445 -1.43%
2015-02-12 0 0.700 0.690 0.700 0.670 0.730 2,080,000 1,454,000 0.6990 23.12 22.79 23.12 22.13 24.11 62,984 23.085 6.06%
2015-02-11 0 0.660 0.660 0.670 0.640 0.660 660,000 429,400 0.6506 21.80 21.80 22.13 21.14 21.80 19,985 21.486 3.13%
2015-02-10 0 0.640 0.640 0.650 0.630 0.660 1,600,000 1,027,400 0.6421 21.14 21.14 21.47 20.81 21.80 48,449 21.206 1.59%
2015-02-09 0 0.630 0.620 0.630 0.620 0.650 1,580,000 1,002,400 0.6344 20.81 20.47 20.81 20.47 21.47 47,844 20.952 0.00%
2015-02-06 0 0.630 0.620 0.630 0.630 0.660 1,581,000 1,004,810 0.6356 20.81 20.47 20.81 20.81 21.80 47,874 20.989 0.00%
2015-02-05 0 0.630 0.620 0.630 0.620 0.680 1,749,000 1,137,840 0.6506 20.81 20.47 20.81 20.47 22.46 52,961 21.484 -1.56%
2015-02-04 0 0.640 0.630 0.640 0.630 0.690 3,220,750 2,140,680 0.6647 21.14 20.81 21.14 20.81 22.79 97,527 21.950 -8.57%
2015-02-03 0 0.700 0.700 0.720 0.690 0.700 1,780,000 1,236,000 0.6944 23.12 23.12 23.78 22.79 23.12 53,900 22.931 0.00%
2015-02-02 0 0.700 0.690 0.700 0.700 0.760 4,780,000 3,463,400 0.7246 23.12 22.79 23.12 23.12 25.10 144,743 23.928 -5.41%
2015-01-30 0 0.740 0.730 0.750 0.570 0.840 24,382,750 18,261,950 0.7490 24.44 24.11 24.77 18.82 27.74 738,332 24.734 32.14%
2015-01-29 0 0.560 0.560 0.570 0.550 0.610 2,600,000 1,494,400 0.5748 18.49 18.49 18.82 18.16 20.14 78,730 18.981 -6.67%
2015-01-28 0 0.600 0.590 0.600 0.590 0.640 4,600,000 2,801,800 0.6091 19.81 19.48 19.81 19.48 21.14 139,292 20.115 -6.25%
2015-01-27 0 0.640 0.630 0.650 0.630 0.680 3,410,000 2,207,900 0.6475 21.14 20.81 21.47 20.81 22.46 103,258 21.382 -5.88%
2015-01-26 0 0.680 0.670 0.680 0.670 0.710 1,445,500 987,885 0.6834 22.46 22.13 22.46 22.13 23.45 43,771 22.569 -1.45%
2015-01-23 0 0.690 0.690 0.700 0.680 0.700 520,500 359,530 0.6907 22.79 22.79 23.12 22.46 23.12 15,761 22.811 0.00%
2015-01-22 0 0.690 0.680 0.700 0.680 0.730 1,140,300 792,416 0.6949 22.79 22.46 23.12 22.46 24.11 34,529 22.949 0.00%
2015-01-21 0 0.690 0.690 0.710 0.690 0.720 1,901,000 1,337,470 0.7036 22.79 22.79 23.45 22.79 23.78 57,564 23.234 -4.17%
2015-01-20 0 0.720 0.710 0.720 0.690 0.740 2,527,500 1,828,915 0.7236 23.78 23.45 23.78 22.79 24.44 76,535 23.896 2.86%
2015-01-19 0 0.700 0.700 0.710 0.690 0.750 1,240,250 877,172 0.7073 23.12 23.12 23.45 22.79 24.77 37,556 23.356 0.00%
2015-01-16 0 0.700 0.700 0.710 0.680 0.730 2,240,000 1,576,200 0.7037 23.12 23.12 23.45 22.46 24.11 67,829 23.238 -4.11%
2015-01-15 0 0.730 0.720 0.740 0.720 0.740 2,420,500 1,782,950 0.7366 24.11 23.78 24.44 23.78 24.44 73,295 24.326 -1.35%
2015-01-14 0 0.740 0.740 0.770 0.740 0.800 2,178,000 1,624,730 0.7460 24.44 24.44 25.43 24.44 26.42 65,952 24.635 -1.33%
2015-01-13 0 0.750 0.730 0.750 0.750 0.760 860,000 649,600 0.7553 24.77 24.11 24.77 24.77 25.10 26,042 24.945 0.00%
2015-01-12 0 0.750 0.740 0.750 0.700 0.810 3,600,000 2,686,000 0.7461 24.77 24.44 24.77 23.12 26.75 109,011 24.640 -6.25%
2015-01-09 0 0.800 0.780 0.810 0.750 0.840 3,089,000 2,472,770 0.8005 26.42 25.76 26.75 24.77 27.74 93,538 26.436 5.26%
2015-01-08 0 0.760 0.750 0.780 0.720 0.780 2,445,000 1,840,250 0.7527 25.10 24.77 25.76 23.78 25.76 74,037 24.856 -2.56%
2015-01-07 0 0.780 0.770 0.790 0.770 0.790 1,520,000 1,184,400 0.7792 25.76 25.43 26.09 25.43 26.09 46,027 25.733 -2.50%
2015-01-06 0 0.800 0.790 0.800 0.800 0.810 623,750 500,887 0.8030 26.42 26.09 26.42 26.42 26.75 18,888 26.519 -1.23%
2015-01-05 0 0.810 0.800 0.820 0.790 0.850 1,460,000 1,201,200 0.8227 26.75 26.42 27.08 26.09 28.07 44,210 27.170 1.25%
2015-01-02 0 0.800 0.790 0.820 0.800 0.830 1,402,000 1,135,760 0.8101 26.42 26.09 27.08 26.42 27.41 42,454 26.753 -1.23%
2014-12-31 0 0.810 0.800 0.820 0.780 0.810 580,000 464,800 0.8014 26.75 26.42 27.08 25.76 26.75 17,563 26.465 -2.41%
2014-12-30 0 0.830 0.830 0.840 0.820 0.880 2,720,000 2,287,800 0.8411 27.41 27.41 27.74 27.08 29.06 82,364 27.777 -3.49%
2014-12-29 0 0.860 0.840 0.860 0.840 0.880 1,560,000 1,338,000 0.8577 28.40 27.74 28.40 27.74 29.06 47,238 28.325 1.18%
2014-12-24 0 0.850 0.840 0.870 0.830 0.880 820,000 703,400 0.8578 28.07 27.74 28.73 27.41 29.06 24,830 28.328 1.19%
2014-12-23 0 0.840 0.840 0.890 0.830 0.880 4,521,000 3,849,430 0.8515 27.74 27.74 29.39 27.41 29.06 136,900 28.119 1.20%
2014-12-22 0 0.830 0.830 0.850 0.830 0.910 2,260,000 1,975,000 0.8739 27.41 27.41 28.07 27.41 30.05 68,435 28.860 -3.49%
2014-12-19 0 0.860 0.860 0.890 0.850 0.950 2,340,000 2,106,200 0.9001 28.40 28.40 29.39 28.07 31.37 70,857 29.725 -8.51%
2014-12-18 0 0.940 0.930 0.950 0.940 0.990 500,000 473,600 0.9472 31.04 30.71 31.37 31.04 32.69 15,140 31.280 1.08%
2014-12-17 0 0.930 0.930 0.970 0.930 0.970 1,760,000 1,671,800 0.9499 30.71 30.71 32.03 30.71 32.03 53,294 31.369 -5.10%
2014-12-16 0 0.980 0.960 0.990 0.950 1.000 1,504,750 1,457,770 0.9688 32.36 31.70 32.69 31.37 33.02 45,565 31.993 -2.00%
2014-12-15 0 1.000 0.990 1.000 0.950 1.030 11,740,000 11,298,600 0.9624 33.02 32.69 33.02 31.37 34.01 355,498 31.782 4.17%
2014-12-12 0 0.960 0.950 0.970 0.940 0.970 1,260,750 1,210,290 0.9600 31.70 31.37 32.03 31.04 32.03 38,177 31.702 -1.03%
2014-12-11 0 0.970 0.950 0.980 0.950 0.970 1,230,000 1,174,800 0.9551 32.03 31.37 32.36 31.37 32.03 37,246 31.542 1.04%
2014-12-10 0 0.960 0.960 0.970 0.930 1.010 2,565,000 2,465,550 0.9612 31.70 31.70 32.03 30.71 33.35 77,671 31.744 -2.04%
2014-12-09 0 0.980 0.980 1.000 0.900 1.020 12,873,000 12,633,290 0.9814 32.36 32.36 33.02 29.72 33.68 389,806 32.409 -2.00%
2014-12-08 0 1.000 0.990 1.000 0.990 1.080 20,580,500 21,401,280 1.0399 33.02 32.69 33.02 32.69 35.67 623,196 34.341 -3.85%
2014-12-05 0 1.040 1.010 1.040 1.000 1.080 3,460,000 3,535,000 1.0217 34.35 33.35 34.35 33.02 35.67 104,772 33.740 0.97%
2014-12-04 0 1.030 1.030 1.050 1.000 1.070 4,170,000 4,325,500 1.0373 34.01 34.01 34.68 33.02 35.34 126,271 34.256 1.98%
2014-12-03 0 1.010 1.010 1.020 0.960 1.110 7,800,875 7,985,701 1.0237 33.35 33.35 33.68 31.70 36.66 236,218 33.807 -9.82%
2014-12-02 0 1.120 1.120 1.130 1.110 1.250 9,900,000 11,594,600 1.1712 36.99 36.99 37.32 36.66 41.28 299,781 38.677 -6.67%
2014-12-01 0 1.200 1.190 1.200 1.000 1.370 33,755,000 40,093,100 1.1878 39.63 39.30 39.63 33.02 45.24 1,022,132 39.225 12.15%
2014-11-28 0 1.070 1.070 1.080 0.730 1.140 64,090,000 63,467,000 0.9903 35.34 35.34 35.67 24.11 37.65 1,940,703 32.703 44.59%
2014-11-27 0 0.740 0.730 0.740 0.710 0.860 14,378,700 10,711,277 0.7449 24.44 24.11 24.44 23.45 28.40 435,400 24.601 -9.76%
2014-11-26 0 0.820 0.820 0.830 0.810 0.930 12,530,750 10,573,315 0.8438 27.08 27.08 27.41 26.75 30.71 379,442 27.865 -13.68%
2014-11-25 0 0.950 0.940 0.950 0.890 1.060 15,900,000 15,073,600 0.9480 31.37 31.04 31.37 29.39 35.01 481,466 31.308 -11.21%
2014-11-24 0 1.070 1.060 1.070 1.060 1.110 2,267,000 2,435,010 1.0741 35.34 35.01 35.34 35.01 36.66 68,647 35.472 -3.60%
2014-11-21 0 1.110 1.100 1.110 1.080 1.140 1,809,000 2,003,210 1.1074 36.66 36.33 36.66 35.67 37.65 54,778 36.570 1.83%
2014-11-20 0 1.090 1.090 1.110 1.090 1.180 3,624,000 4,010,800 1.1067 36.00 36.00 36.66 36.00 38.97 109,738 36.549 -2.68%
2014-11-19 0 1.120 1.120 1.150 1.100 1.200 3,944,000 4,442,200 1.1263 36.99 36.99 37.98 36.33 39.63 119,428 37.196 -2.61%
2014-11-18 0 1.150 1.150 1.160 1.080 1.220 11,689,000 13,622,950 1.1655 37.98 37.98 38.31 35.67 40.29 353,953 38.488 5.50%
2014-11-17 0 1.090 1.090 1.100 1.080 1.440 32,560,000 37,766,000 1.1599 36.00 36.00 36.33 35.67 47.55 985,946 38.304 -27.33%
2014-11-14 0 1.500 1.480 1.490 1.410 1.530 10,630,000 15,891,600 1.4950 49.54 48.88 49.21 46.56 50.53 321,886 49.370 6.38%
2014-11-13 0 1.410 1.400 1.430 1.160 1.470 15,935,000 21,108,200 1.3246 46.56 46.23 47.22 38.31 48.55 482,526 43.745 14.63%
2014-11-12 0 1.230 1.220 1.230 1.200 1.250 3,100,500 3,792,400 1.2232 40.62 40.29 40.62 39.63 41.28 93,886 40.394 -3.15%
2014-11-11 0 1.270 1.260 1.280 1.270 1.320 2,351,500 3,030,360 1.2887 41.94 41.61 42.27 41.94 43.59 71,206 42.558 -1.55%
2014-11-10 0 1.290 1.290 1.300 1.250 1.340 4,180,000 5,391,200 1.2898 42.60 42.60 42.93 41.28 44.25 126,574 42.593 0.00%
2014-11-07 0 1.290 1.280 1.300 1.250 1.340 4,610,000 5,895,300 1.2788 42.60 42.27 42.93 41.28 44.25 139,595 42.231 -2.27%
2014-11-06 0 1.320 1.300 1.320 1.290 1.380 6,820,500 9,004,045 1.3201 43.59 42.93 43.59 42.60 45.57 206,531 43.597 -3.65%
2014-11-05 0 1.370 1.370 1.390 1.330 1.460 4,941,000 6,790,160 1.3742 45.24 45.24 45.90 43.92 48.22 149,618 45.383 -4.20%
2014-11-04 0 1.430 1.430 1.450 1.430 1.530 3,807,500 5,585,625 1.4670 47.22 47.22 47.88 47.22 50.53 115,295 48.447 -5.92%
2014-11-03 0 1.520 1.520 1.540 1.500 1.590 1,880,000 2,870,200 1.5267 50.20 50.20 50.86 49.54 52.51 56,928 50.418 -1.94%
2014-10-31 0 1.550 1.550 1.580 1.550 1.630 2,100,250 3,314,587 1.5782 51.19 51.19 52.18 51.19 53.83 63,597 52.118 -1.27%
2014-10-30 0 1.570 1.560 1.580 1.530 1.670 2,680,750 4,211,340 1.5710 51.85 51.52 52.18 50.53 55.15 81,176 51.879 1.29%
2014-10-29 0 1.550 1.540 1.600 1.510 1.670 6,122,500 9,788,400 1.5988 51.19 50.86 52.84 49.87 55.15 185,395 52.798 -0.64%
2014-10-28 0 1.560 1.550 1.570 1.320 1.640 7,402,125 10,895,992 1.4720 51.52 51.19 51.85 43.59 54.16 224,143 48.612 17.29%
2014-10-27 0 1.330 1.310 1.340 1.270 1.550 7,640,000 10,570,000 1.3835 43.92 43.26 44.25 41.94 51.19 231,346 45.689 -14.19%
2014-10-24 0 1.550 1.550 1.630 1.540 1.640 3,840,000 6,030,800 1.5705 51.19 51.19 53.83 50.86 54.16 116,279 51.865 -3.13%
2014-10-23 0 1.600 1.600 1.610 1.580 1.650 4,100,000 6,559,200 1.5998 52.84 52.84 53.17 52.18 54.49 124,152 52.832 -3.03%
2014-10-22 0 1.650 1.640 1.670 1.650 1.730 2,913,875 4,888,757 1.6778 54.49 54.16 55.15 54.49 57.13 88,235 55.406 0.00%
2014-10-21 0 1.650 1.640 1.680 1.640 1.740 2,490,000 4,153,600 1.6681 54.49 54.16 55.48 54.16 57.46 75,399 55.088 -4.07%
2014-10-20 0 1.720 1.700 1.740 1.690 1.750 1,740,000 2,979,200 1.7122 56.80 56.14 57.46 55.81 57.79 52,689 56.543 -2.82%
2014-10-17 0 1.770 1.730 1.780 1.710 1.800 1,465,500 2,542,585 1.7350 58.45 57.13 58.78 56.47 59.44 44,377 57.296 1.72%
2014-10-16 0 1.740 1.740 1.780 1.740 1.800 1,583,750 2,796,725 1.7659 57.46 57.46 58.78 57.46 59.44 47,957 58.317 -3.33%
2014-10-15 0 1.800 1.790 1.800 1.780 1.850 1,440,000 2,602,600 1.8074 59.44 59.11 59.44 58.78 61.09 43,604 59.687 0.56%
2014-10-14 0 1.790 1.790 1.820 1.790 1.860 2,560,000 4,648,800 1.8159 59.11 59.11 60.10 59.11 61.42 77,519 59.970 -4.79%
2014-10-13 0 1.880 1.820 1.880 1.810 1.910 1,962,250 3,629,827 1.8498 62.09 60.10 62.09 59.77 63.08 59,419 61.089 -0.53%
2014-10-10 0 1.890 1.830 1.900 1.790 1.890 4,082,000 7,553,640 1.8505 62.42 60.43 62.75 59.11 62.42 123,607 61.110 -1.05%
2014-10-09 0 1.910 1.900 1.910 1.880 1.940 4,820,000 9,143,200 1.8969 63.08 62.75 63.08 62.09 64.07 145,954 62.644 0.53%
2014-10-08 0 1.900 1.890 1.900 1.810 1.910 2,980,000 5,622,200 1.8866 62.75 62.42 62.75 59.77 63.08 90,237 62.305 0.00%
2014-10-07 0 1.900 1.870 1.900 1.850 1.970 4,621,600 8,769,312 1.8975 62.75 61.76 62.75 61.09 65.06 139,946 62.662 3.26%
2014-10-06 0 1.840 1.770 1.840 1.730 1.850 2,821,000 4,995,100 1.7707 60.76 58.45 60.76 57.13 61.09 85,422 58.475 8.24%
2014-10-03 0 1.700 1.690 1.710 1.680 1.800 1,941,750 3,327,707 1.7138 56.14 55.81 56.47 55.48 59.44 58,798 56.596 -1.73%
2014-09-30 0 1.730 1.720 1.750 1.720 1.900 2,300,250 4,049,320 1.7604 57.13 56.80 57.79 56.80 62.75 69,654 58.135 -4.95%
2014-09-29 0 1.820 1.770 1.820 1.650 1.850 5,532,250 9,684,775 1.7506 60.10 58.45 60.10 54.49 61.09 167,522 57.812 -2.67%
2014-09-26 0 1.870 1.850 1.880 1.850 1.900 2,508,000 4,684,310 1.8677 61.76 61.09 62.09 61.09 62.75 75,944 61.681 -1.58%
2014-09-25 0 1.900 1.870 1.910 1.870 1.990 4,100,000 7,848,000 1.9141 62.75 61.76 63.08 61.76 65.72 124,152 63.213 0.00%
2014-09-24 0 1.900 1.860 1.910 1.840 1.940 4,750,000 8,925,300 1.8790 62.75 61.42 63.08 60.76 64.07 143,834 62.053 1.06%
2014-09-23 0 1.880 1.850 1.890 1.840 1.950 4,860,000 9,176,800 1.8882 62.09 61.09 62.42 60.76 64.40 147,165 62.357 1.08%
2014-09-22 0 1.860 1.860 1.880 1.680 2.100 9,693,250 17,681,552 1.8241 61.42 61.42 62.09 55.48 69.35 293,520 60.240 3.33%
2014-09-19 0 1.800 1.790 1.800 1.790 1.870 2,360,500 4,318,495 1.8295 59.44 59.11 59.44 59.11 61.76 71,478 60.417 -2.17%
2014-09-18 0 1.840 1.820 1.850 1.800 1.870 3,440,000 6,317,200 1.8364 60.76 60.10 61.09 59.44 61.76 104,166 60.645 -1.08%
2014-09-17 0 1.860 1.850 1.880 1.700 1.880 8,820,000 15,915,800 1.8045 61.42 61.09 62.09 56.14 62.09 267,078 59.592 9.41%
2014-09-16 0 1.700 1.680 1.700 1.540 1.820 13,855,000 23,101,750 1.6674 56.14 55.48 56.14 50.86 60.10 419,542 55.064 -8.11%
2014-09-15 0 1.850 1.820 1.830 1.830 2.000 9,607,750 18,154,317 1.8895 61.09 60.10 60.43 60.43 66.05 290,931 62.401 -7.50%
2014-09-12 0 2.000 1.990 2.000 1.980 2.060 6,397,000 12,821,685 2.0043 66.05 65.72 66.05 65.39 68.03 193,707 66.191 -3.38%
2014-09-11 0 2.070 2.050 2.090 1.930 2.180 9,060,000 18,538,200 2.0462 68.36 67.70 69.02 63.74 71.99 274,345 67.573 -0.48%
2014-09-10 0 2.080 2.080 2.090 2.050 2.110 3,155,500 6,549,525 2.0756 68.69 68.69 69.02 67.70 69.68 95,551 68.545 0.48%
2014-09-08 0 2.070 2.060 2.080 2.030 2.140 4,080,000 8,427,000 2.0654 68.36 68.03 68.69 67.04 70.67 123,546 68.209 -2.36%
2014-09-05 0 2.120 2.100 2.130 2.100 2.380 8,067,000 17,656,970 2.1888 70.01 69.35 70.34 69.35 78.60 244,276 72.283 -7.02%
2014-09-04 0 2.280 2.270 2.280 2.080 2.340 9,169,000 20,796,840 2.2682 75.29 74.96 75.29 68.69 77.28 277,646 74.904 7.04%
2014-09-03 0 2.130 2.130 2.140 2.050 2.150 5,896,500 12,319,485 2.0893 70.34 70.34 70.67 67.70 71.00 178,551 68.997 4.41%
2014-09-02 0 2.040 2.040 2.050 1.960 2.180 7,270,000 15,033,300 2.0679 67.37 67.37 67.70 64.73 71.99 220,142 68.289 2.00%
2014-09-01 0 2.000 1.990 2.000 1.960 2.070 7,540,000 15,061,800 1.9976 66.05 65.72 66.05 64.73 68.36 228,318 65.969 -2.44%
2014-08-29 0 2.050 2.040 2.050 1.940 2.230 19,783,000 40,435,250 2.0439 67.70 67.37 67.70 64.07 73.64 599,047 67.499 -5.53%
2014-08-28 0 2.170 2.150 2.170 2.130 2.280 8,590,000 18,714,100 2.1786 71.66 71.00 71.66 70.34 75.29 260,113 71.946 1.88%
2014-08-27 0 2.130 2.120 2.170 2.100 2.400 14,812,000 33,205,160 2.2418 70.34 70.01 71.66 69.35 79.26 448,521 74.033 -7.79%
2014-08-26 0 2.310 2.310 2.330 2.300 2.500 12,059,250 28,267,245 2.3440 76.29 76.29 76.95 75.96 82.56 365,165 77.410 -5.71%
2014-08-25 0 2.450 2.450 2.460 2.410 2.650 6,576,000 16,380,000 2.4909 80.91 80.91 81.24 79.59 87.51 199,127 82.259 -4.30%
2014-08-22 0 2.560 2.560 2.580 2.550 2.620 4,260,000 10,993,400 2.5806 84.54 84.54 85.20 84.21 86.52 128,997 85.222 -2.66%
2014-08-21 0 2.630 2.590 2.600 2.550 2.730 8,602,250 22,292,192 2.5914 86.85 85.53 85.86 84.21 90.16 260,484 85.580 -2.23%
2014-08-20 0 2.690 2.690 2.710 2.670 2.820 3,524,750 9,555,412 2.7109 88.83 88.83 89.50 88.17 93.13 106,733 89.527 0.75%
2014-08-19 0 2.670 2.670 2.690 2.600 2.880 8,073,250 21,826,135 2.7035 88.17 88.17 88.83 85.86 95.11 244,465 89.281 -4.64%
2014-08-18 0 2.800 2.780 2.790 2.780 2.910 9,380,000 26,594,000 2.8352 92.47 91.81 92.14 91.81 96.10 284,035 93.629 1.45%
2014-08-15 0 2.760 2.750 2.770 2.700 2.810 9,084,500 25,070,127 2.7597 91.15 90.82 91.48 89.17 92.80 275,087 91.135 3.76%
2014-08-14 0 2.660 2.640 2.650 2.580 2.670 9,825,500 25,760,725 2.6218 87.84 87.18 87.51 85.20 88.17 297,525 86.583 3.91%
2014-08-13 0 2.560 2.500 2.600 2.330 2.600 5,775,125 13,991,047 2.4226 84.54 82.56 85.86 76.95 85.86 174,876 80.006 8.47%
2014-08-12 0 2.360 2.360 2.400 2.320 2.480 3,064,375 7,343,623 2.3965 77.94 77.94 79.26 76.62 81.90 92,792 79.141 -3.28%
2014-08-11 0 2.440 2.410 2.430 2.370 2.570 4,216,450 10,368,521 2.4591 80.58 79.59 80.25 78.27 84.87 127,678 81.208 -3.17%
2014-08-08 0 2.520 2.500 2.520 2.500 2.650 3,360,000 8,529,200 2.5385 83.22 82.56 83.22 82.56 87.51 101,744 83.830 -1.56%
2014-08-07 0 2.560 2.530 2.570 2.520 2.630 6,240,250 16,018,625 2.5670 84.54 83.55 84.87 83.22 86.85 188,960 84.772 0.79%
2014-08-06 0 2.540 2.540 2.550 2.370 2.590 7,572,500 19,196,317 2.5350 83.88 83.88 84.21 78.27 85.53 229,302 83.716 4.10%
2014-08-05 0 2.440 2.420 2.440 2.370 2.480 2,907,500 7,025,925 2.4165 80.58 79.92 80.58 78.27 81.90 88,042 79.802 2.52%
2014-08-04 0 2.380 2.370 2.380 2.260 2.460 7,101,500 17,023,080 2.3971 78.60 78.27 78.60 74.63 81.24 215,040 79.162 2.15%
2014-08-01 0 2.330 2.320 2.330 2.050 2.710 45,280,000 106,123,400 2.3437 76.95 76.62 76.95 67.70 89.50 1,371,119 77.399 -11.07%
2014-07-31 0 2.620 2.610 2.630 2.610 2.650 2,112,500 5,541,800 2.6233 86.52 86.19 86.85 86.19 87.51 63,968 86.633 -0.38%
2014-07-30 0 2.630 2.630 2.640 2.610 2.690 3,977,000 10,479,680 2.6351 86.85 86.85 87.18 86.19 88.83 120,427 87.021 -0.38%
2014-07-29 0 2.640 2.620 2.640 2.630 2.700 3,167,000 8,397,135 2.6514 87.18 86.52 87.18 86.85 89.17 95,900 87.562 -0.75%
2014-07-28 0 2.660 2.660 2.680 2.560 2.700 4,206,000 11,193,260 2.6613 87.84 87.84 88.50 84.54 89.17 127,361 87.886 0.38%
2014-07-25 0 2.650 2.650 2.670 2.630 2.700 4,487,500 11,934,170 2.6594 87.51 87.51 88.17 86.85 89.17 135,886 87.825 0.76%
2014-07-24 0 2.630 2.630 2.640 2.620 2.730 5,820,000 15,443,600 2.6535 86.85 86.85 87.18 86.52 90.16 176,235 87.631 -3.31%
2014-07-23 0 2.720 2.730 2.740 2.710 2.790 2,152,250 5,882,505 2.7332 89.83 90.16 90.49 89.50 92.14 65,172 90.261 -1.09%
2014-07-22 0 2.750 2.730 2.750 2.730 2.810 3,080,500 8,544,955 2.7739 90.82 90.16 90.82 90.16 92.80 93,280 91.605 -1.08%
2014-07-21 0 2.780 2.750 2.790 2.650 2.830 7,548,000 20,736,420 2.7473 91.81 90.82 92.14 87.51 93.46 228,560 90.726 4.51%
2014-07-18 0 2.660 2.650 2.670 2.600 2.700 5,840,500 15,383,720 2.6340 87.84 87.51 88.17 85.86 89.17 176,856 86.985 0.76%
2014-07-17 0 2.640 2.610 2.650 2.600 2.710 5,121,000 13,525,420 2.6412 87.18 86.19 87.51 85.86 89.50 155,068 87.222 -1.49%
2014-07-16 0 2.680 2.670 2.680 2.650 2.760 3,836,500 10,265,150 2.6757 88.50 88.17 88.50 87.51 91.15 116,173 88.361 -1.47%
2014-07-15 0 2.720 2.690 2.730 2.700 2.780 1,676,000 4,575,690 2.7301 89.83 88.83 90.16 89.17 91.81 50,751 90.160 -1.45%
2014-07-14 0 2.760 2.760 2.770 2.690 2.810 9,385,250 25,818,082 2.7509 91.15 91.15 91.48 88.83 92.80 284,194 90.847 -0.72%
2014-07-11 0 2.780 2.770 2.790 2.750 2.840 3,535,000 9,844,570 2.7849 91.81 91.48 92.14 90.82 93.79 107,043 91.968 -2.46%
2014-07-10 0 2.850 2.820 2.860 2.820 2.900 2,882,000 8,182,475 2.8392 94.12 93.13 94.45 93.13 95.77 87,270 93.761 0.00%
2014-07-09 0 2.850 2.830 2.850 2.810 2.910 4,937,095 14,070,400 2.8499 94.12 93.46 94.12 92.80 96.10 149,500 94.117 0.00%
2014-07-08 0 2.850 2.810 2.860 2.810 2.870 2,497,500 7,088,587 2.8383 94.12 92.80 94.45 92.80 94.78 75,627 93.731 1.06%
2014-07-07 0 2.820 2.810 2.840 2.800 3.050 12,172,750 35,017,930 2.8767 93.13 92.80 93.79 92.47 100.7 368,602 95.002 0.00%
2014-07-04 0 2.820 2.810 2.820 2.810 2.860 2,930,750 8,268,497 2.8213 93.13 92.80 93.13 92.80 94.45 88,746 93.171 -0.35%
2014-07-03 0 2.830 2.820 2.830 2.800 2.900 5,901,700 16,648,351 2.8209 93.46 93.13 93.46 92.47 95.77 178,709 93.159 -1.39%
2014-07-02 0 2.870 2.850 2.870 2.850 2.930 4,309,500 12,351,510 2.8661 94.78 94.12 94.78 94.12 96.76 130,496 94.651 -0.35%
2014-06-30 0 2.880 2.860 2.880 2.850 2.910 6,121,000 17,577,930 2.8717 95.11 94.45 95.11 94.12 96.10 185,349 94.837 1.05%
2014-06-27 0 2.850 2.860 2.870 2.810 2.900 8,749,500 24,982,438 2.8553 94.12 94.45 94.78 92.80 95.77 264,943 94.294 1.42%
2014-06-26 0 2.810 2.800 2.810 2.660 2.960 13,562,250 38,002,805 2.8021 92.80 92.47 92.80 87.84 97.75 410,677 92.537 6.44%
2014-06-25 0 2.640 2.630 2.650 2.630 2.750 5,256,700 14,020,400 2.6671 87.18 86.85 87.51 86.85 90.82 159,178 88.080 -1.49%
2014-06-24 0 2.680 2.660 2.680 2.600 2.710 6,693,000 17,813,560 2.6615 88.50 87.84 88.50 85.86 89.50 202,670 87.894 0.75%
2014-06-23 0 2.660 2.630 2.660 2.590 2.740 8,203,250 21,535,977 2.6253 87.84 86.85 87.84 85.53 90.49 248,402 86.698 -1.12%
2014-06-20 0 2.690 2.690 2.700 2.630 2.760 9,235,500 24,570,120 2.6604 88.83 88.83 89.17 86.85 91.15 279,659 87.857 -1.47%
2014-06-19 0 2.730 2.720 2.730 2.650 2.800 8,660,500 23,422,320 2.7045 90.16 89.83 90.16 87.51 92.47 262,248 89.314 -1.80%
2014-06-18 0 2.780 2.770 2.800 2.760 2.900 4,098,375 11,428,321 2.7885 91.81 91.48 92.47 91.15 95.77 124,102 92.088 -2.11%
2014-06-17 0 2.840 2.840 2.850 2.620 2.890 10,345,000 28,717,580 2.7760 93.79 93.79 94.12 86.52 95.44 313,256 91.675 5.19%
2014-06-16 0 2.700 2.680 2.710 2.550 2.770 15,055,500 39,374,675 2.6153 89.17 88.50 89.50 84.21 91.48 455,894 86.368 -1.10%
2014-06-13 0 2.730 2.710 2.740 2.680 2.850 7,469,750 20,636,715 2.7627 90.16 89.50 90.49 88.50 94.12 226,191 91.236 -4.55%
2014-06-12 0 2.860 2.850 2.860 2.800 2.980 10,408,500 29,653,455 2.8490 94.45 94.12 94.45 92.47 98.41 315,179 94.085 -2.39%
2014-06-11 0 2.930 2.910 2.930 2.800 2.940 5,704,500 16,350,665 2.8663 96.76 96.10 96.76 92.47 97.09 172,737 94.656 3.90%
2014-06-10 0 2.820 2.820 2.850 2.800 2.970 7,253,250 20,636,375 2.8451 93.13 93.13 94.12 92.47 98.08 219,635 93.958 -3.42%
2014-06-09 0 2.920 2.900 2.920 2.800 3.110 16,691,800 49,659,492 2.9751 96.43 95.77 96.43 92.47 102.7 505,443 98.249 -0.68%
2014-06-06 0 2.940 2.930 2.940 2.900 3.060 11,871,750 35,244,075 2.9687 97.09 96.76 97.09 95.77 101.1 359,487 98.040 1.38%
2014-06-05 0 2.900 2.890 2.900 2.490 2.930 21,665,500 60,079,545 2.7731 95.77 95.44 95.77 82.23 96.76 656,051 91.578 16.47%
2014-06-04 0 2.490 2.460 2.490 2.440 2.620 10,758,200 26,990,770 2.5089 82.23 81.24 82.23 80.58 86.52 325,768 82.853 -5.32%
2014-06-03 0 2.630 2.600 2.630 2.600 2.750 11,662,500 30,986,882 2.6570 86.85 85.86 86.85 85.86 90.82 353,151 87.744 -0.75%
2014-05-30 0 2.650 2.630 2.660 2.550 2.820 13,280,976 35,732,783 2.6905 87.51 86.85 87.84 84.21 93.13 402,160 88.852 -2.21%
2014-05-29 0 2.710 2.700 2.710 2.480 2.920 25,391,150 68,880,102 2.7128 89.50 89.17 89.50 81.90 96.43 768,867 89.587 -7.82%
2014-05-28 0 2.940 2.920 2.940 2.910 3.020 8,714,500 25,742,755 2.9540 97.09 96.43 97.09 96.10 99.73 263,883 97.554 -2.00%
2014-05-27 0 3.000 2.970 3.010 2.950 3.040 7,114,250 21,281,600 2.9914 99.07 98.08 99.40 97.42 100.4 215,426 98.788 -0.99%
2014-05-26 0 3.030 3.020 3.040 2.990 3.120 10,220,950 31,041,539 3.0371 100.1 99.73 100.4 98.74 103.0 309,500 100.30 1.34%
2014-05-23 0 2.990 3.000 3.010 2.910 3.100 12,543,500 37,497,102 2.9894 98.74 99.07 99.40 96.10 102.4 379,828 98.721 -1.32%
2014-05-22 0 3.030 3.030 3.050 2.750 3.140 34,553,000 102,595,485 2.9692 100.1 100.1 100.7 90.82 103.7 1,046,296 98.056 3.06%
2014-05-21 0 2.940 2.930 2.940 2.760 2.980 38,173,900 110,609,071 2.8975 97.09 96.76 97.09 91.15 98.41 1,155,940 95.688 10.11%
2014-05-20 0 2.670 2.660 2.670 2.120 2.700 51,802,400 129,218,194 2.4944 88.17 87.84 88.17 70.01 89.17 1,568,623 82.377 24.19%
2014-05-19 0 2.150 2.130 2.150 2.120 2.210 9,502,500 20,517,185 2.1591 71.00 70.34 71.00 70.01 72.98 287,744 71.304 0.47%
2014-05-16 0 2.140 2.120 2.150 2.090 2.280 11,799,250 25,436,625 2.1558 70.67 70.01 71.00 69.02 75.29 357,292 71.193 -0.93%
2014-05-15 0 2.160 2.160 2.170 1.900 2.180 11,013,000 22,832,617 2.0732 71.33 71.33 71.66 62.75 71.99 333,484 68.467 8.54%
2014-05-14 0 1.990 1.990 2.010 1.630 2.120 39,832,675 75,374,934 1.8923 65.72 65.72 66.38 53.83 70.01 1,206,169 62.491 -7.87%
2014-05-13 0 2.160 2.140 2.180 2.100 2.250 16,548,000 35,805,142 2.1637 71.33 70.67 71.99 69.35 74.30 501,088 71.455 -3.14%
2014-05-12 0 2.230 2.230 2.240 2.060 2.360 22,299,000 48,980,270 2.1965 73.64 73.64 73.97 68.03 77.94 675,234 72.538 0.45%
2014-05-09 0 2.220 2.210 2.220 2.050 2.310 49,067,875 106,880,203 2.1782 73.31 72.98 73.31 67.70 76.29 1,485,819 71.934 8.29%
2014-05-08 0 2.050 2.040 2.050 1.800 2.180 63,451,625 126,890,739 1.9998 67.70 67.37 67.70 59.44 71.99 1,921,372 66.042 17.14%
2014-05-07 0 1.750 1.730 1.750 1.500 1.870 61,775,700 108,343,550 1.7538 57.79 57.13 57.79 49.54 61.76 1,870,624 57.918 14.38%
2014-05-05 0 1.530 1.540 1.550 1.180 1.620 86,158,337 118,752,724 1.3783 50.53 50.86 51.19 38.97 53.50 2,608,952 45.517 35.40%
2014-05-02 0 1.130 1.130 1.140 0.950 1.140 41,809,375 43,262,568 1.0348 37.32 37.32 37.65 31.37 37.65 1,266,025 34.172 20.21%
2014-04-30 0 0.940 0.930 0.940 0.920 0.970 11,205,250 10,488,350 0.9360 31.04 30.71 31.04 30.38 32.03 339,305 30.911 2.17%
2014-04-29 0 0.920 0.900 0.920 0.860 0.950 23,730,500 21,539,105 0.9077 30.38 29.72 30.38 28.40 31.37 718,581 29.975 3.37%
2014-04-28 0 0.890 0.880 0.890 0.770 0.900 18,184,825 15,304,848 0.8416 29.39 29.06 29.39 25.43 29.72 550,653 27.794 7.23%
2014-04-25 0 0.830 0.820 0.830 0.810 0.860 4,979,750 4,104,000 0.8241 27.41 27.08 27.41 26.75 28.40 150,791 27.216 -1.19%
2014-04-24 0 0.840 0.830 0.840 0.780 0.850 16,326,875 13,502,321 0.8270 27.74 27.41 27.74 25.76 28.07 494,392 27.311 5.00%
2014-04-23 0 0.800 0.800 0.820 0.730 0.820 17,009,000 13,303,655 0.7822 26.42 26.42 27.08 24.11 27.08 515,048 25.830 5.26%
2014-04-22 0 0.760 0.760 0.770 0.630 0.770 12,931,500 9,097,405 0.7035 25.10 25.10 25.43 20.81 25.43 391,577 23.233 16.92%
2014-04-17 0 0.650 0.640 0.650 0.630 0.650 2,032,500 1,298,270 0.6388 21.47 21.14 21.47 20.81 21.47 61,546 21.094 1.56%
2014-04-16 0 0.640 0.640 0.650 0.640 0.650 1,134,000 729,340 0.6432 21.14 21.14 21.47 21.14 21.47 34,339 21.240 0.00%
2014-04-15 0 0.640 0.630 0.650 0.630 0.670 3,620,000 2,358,400 0.6515 21.14 20.81 21.47 20.81 22.13 109,617 21.515 0.00%
2014-04-14 0 0.640 0.640 0.660 0.630 0.670 2,253,500 1,436,900 0.6376 21.14 21.14 21.80 20.81 22.13 68,238 21.057 0.00%
2014-04-11 0 0.640 0.630 0.660 0.640 0.680 3,357,500 2,193,265 0.6532 21.14 20.81 21.80 21.14 22.46 101,668 21.573 -1.54%
2014-04-10 0 0.650 0.640 0.650 0.650 0.680 3,615,000 2,405,600 0.6654 21.47 21.14 21.47 21.47 22.46 109,465 21.976 -2.99%
2014-04-09 0 0.670 0.660 0.670 0.610 0.690 7,520,000 4,908,200 0.6527 22.13 21.80 22.13 20.14 22.79 227,712 21.554 11.67%
2014-04-08 0 0.600 0.600 0.620 0.600 0.630 3,026,500 1,844,670 0.6095 19.81 19.81 20.47 19.81 20.81 91,645 20.128 -3.23%
2014-04-07 0 0.620 0.610 0.630 0.610 0.640 1,410,000 888,900 0.6304 20.47 20.14 20.81 20.14 21.14 42,696 20.819 -3.12%
2014-04-04 0 0.640 0.640 0.650 0.620 0.670 3,731,250 2,363,125 0.6333 21.14 21.14 21.47 20.47 22.13 112,986 20.915 -1.54%
2014-04-03 0 0.650 0.640 0.660 0.610 0.670 4,348,500 2,771,800 0.6374 21.47 21.14 21.80 20.14 22.13 131,676 21.050 0.00%
2014-04-02 0 0.650 0.640 0.650 0.640 0.680 4,528,000 2,950,530 0.6516 21.47 21.14 21.47 21.14 22.46 137,112 21.519 -1.52%
2014-04-01 0 0.660 0.660 0.680 0.660 0.700 2,887,500 1,946,200 0.6740 21.80 21.80 22.46 21.80 23.12 87,436 22.259 -2.94%
2014-03-31 0 0.680 0.670 0.680 0.650 0.720 3,737,000 2,578,250 0.6899 22.46 22.13 22.46 21.47 23.78 113,160 22.784 1.49%
2014-03-28 0 0.670 0.670 0.680 0.650 0.710 6,639,000 4,520,085 0.6808 22.13 22.13 22.46 21.47 23.45 201,035 22.484 0.00%
2014-03-27 0 0.670 0.660 0.670 0.500 0.720 12,225,750 8,016,827 0.6557 22.13 21.80 22.13 16.51 23.78 370,207 21.655 -5.63%
2014-03-26 0 0.710 0.710 0.720 0.690 0.780 16,564,750 12,195,747 0.7362 23.45 23.45 23.78 22.79 25.76 501,596 24.314 -4.05%
2014-03-25 0 0.740 0.740 0.750 0.700 0.780 20,273,750 15,268,982 0.7531 24.44 24.44 24.77 23.12 25.76 613,907 24.872 4.23%
2014-03-24 0 0.710 0.700 0.710 0.600 0.740 28,519,500 19,826,632 0.6952 23.45 23.12 23.45 19.81 24.44 863,596 22.958 10.94%
2014-03-21 0 0.640 0.630 0.640 0.570 0.660 33,163,750 20,692,525 0.6240 21.14 20.81 21.14 18.82 21.80 1,004,228 20.605 10.34%
2014-03-20 0 0.580 0.570 0.580 0.540 0.790 115,524,750 72,459,590 0.6272 19.15 18.82 19.15 17.83 26.09 3,498,193 20.713 -27.50%
2014-03-19 0 0.800 0.790 0.800 0.740 0.910 28,264,375 22,613,668 0.8001 26.42 26.09 26.42 24.44 30.05 855,871 26.422 -6.98%
2014-03-18 0 0.860 0.850 0.880 0.770 0.940 53,545,975 45,467,847 0.8491 28.40 28.07 29.06 25.43 31.04 1,621,420 28.042 -2.27%
2014-03-17 0 0.880 0.870 0.880 0.770 0.960 140,342,895 123,809,881 0.8822 29.06 28.73 29.06 25.43 31.70 4,249,709 29.134 18.92%
2014-03-14 0 0.740 0.740 0.750 0.580 0.740 66,999,125 45,178,043 0.6743 24.44 24.44 24.77 19.15 24.44 2,028,794 22.268 27.59%
2014-03-13 0 0.580 0.570 0.590 0.510 0.600 41,557,625 23,906,778 0.5753 19.15 18.82 19.48 16.84 19.81 1,258,402 18.998 16.00%
2014-03-12 0 0.500 0.500 0.510 0.440 0.540 28,680,000 13,891,047 0.4843 16.51 16.51 16.84 14.53 17.83 868,456 15.995 -5.66%
2014-03-11 0 0.530 0.520 0.540 0.510 0.600 55,032,000 30,204,377 0.5489 17.50 17.17 17.83 16.84 19.81 1,666,418 18.125 3.92%
2014-03-10 0 0.510 0.500 0.510 0.415 0.530 65,687,750 32,149,270 0.4894 16.84 16.51 16.84 13.71 17.50 1,989,084 16.163 22.89%
2014-03-07 0 0.415 0.415 0.420 0.375 0.450 54,269,875 22,561,581 0.4157 13.71 13.71 13.87 12.38 14.86 1,643,341 13.729 13.70%
2014-03-06 0 0.365 0.360 0.365 0.340 0.370 38,115,500 13,543,365 0.3553 12.05 11.89 12.05 11.23 12.22 1,154,172 11.734 8.96%
2014-03-05 0 0.335 0.330 0.335 0.305 0.375 45,871,750 16,031,818 0.3495 11.06 10.90 11.06 10.07 12.38 1,389,038 11.542 9.84%
2014-03-04 0 0.305 0.305 0.310 0.300 0.320 4,084,000 1,258,960 0.3083 10.07 10.07 10.24 9.907 10.57 123,667 10.180 -1.61%
2014-03-03 0 0.310 0.310 0.315 0.295 0.335 8,716,500 2,752,585 0.3158 10.24 10.24 10.40 9.742 11.06 263,943 10.429 3.33%
2014-02-28 0 0.300 0.300 0.305 0.300 0.310 2,392,750 733,852 0.3067 9.907 9.907 10.07 9.907 10.24 72,455 10.128 0.00%
2014-02-27 0 0.300 0.295 0.305 0.295 0.310 3,170,000 951,800 0.3003 9.907 9.742 10.07 9.742 10.24 95,990 9.9156 -1.64%
2014-02-26 0 0.305 0.300 0.310 0.290 0.315 4,100,000 1,236,300 0.3015 10.07 9.907 10.24 9.577 10.40 124,152 9.9580 1.67%
2014-02-25 0 0.300 0.300 0.305 0.295 0.325 5,589,625 1,718,340 0.3074 9.907 9.907 10.07 9.742 10.73 169,259 10.152 -6.25%
2014-02-24 0 0.320 0.315 0.320 0.290 0.375 45,217,000 15,338,950 0.3392 10.57 10.40 10.57 9.577 12.38 1,369,211 11.203 10.34%
2014-02-21 1 - - - - - 0 0 - 9.577 - - - - 0 - 0.00%
2014-02-20 0 0.290 0.290 0.295 0.290 0.305 3,700,000 1,095,000 0.2959 9.577 9.577 9.742 9.577 10.07 112,039 9.7734 -4.92%
2014-02-19 0 0.305 0.300 0.310 0.280 0.320 20,283,500 6,267,245 0.3090 10.07 9.907 10.24 9.247 10.57 614,203 10.204 8.93%
2014-02-18 0 0.280 0.280 0.290 0.280 0.305 7,700,000 2,211,600 0.2872 9.247 9.247 9.577 9.247 10.07 233,163 9.4852 -8.20%
2014-02-17 0 0.305 0.295 0.305 0.300 0.320 13,360,000 4,118,800 0.3083 10.07 9.742 10.07 9.907 10.57 404,553 10.181 0.00%
2014-02-14 0 0.305 0.300 0.310 0.300 0.445 113,615,000 40,081,348 0.3528 10.07 9.907 10.24 9.907 14.70 3,440,364 11.650 -26.51%
2014-02-13 0 0.415 0.415 0.420 0.305 0.425 58,561,750 21,482,706 0.3668 13.71 13.71 13.87 10.07 14.04 1,773,302 12.115 27.69%
2014-02-12 0 0.325 0.320 0.330 0.260 0.340 27,739,125 8,956,862 0.3229 10.73 10.57 10.90 8.586 11.23 839,966 10.663 25.00%
2014-02-11 0 0.260 0.250 0.260 0.245 0.260 480,000 119,400 0.2488 8.586 8.256 8.586 8.091 8.586 14,535 8.2147 5.26%
2014-02-10 0 0.247 0.247 0.260 0.242 0.260 966,000 237,420 0.2458 8.157 8.157 8.586 7.992 8.586 29,251 8.1165 0.00%
2014-02-07 0 0.247 0.244 0.255 - - 5,500 1,315 0.2391 8.157 8.058 8.421 - - 167 7.8958 0.00%
2014-02-06 0 0.247 0.247 0.265 0.246 0.246 60,000 14,760 0.2460 8.157 8.157 8.751 8.124 8.124 1,817 8.1239 1.65%
2014-02-05 0 0.243 0.250 0.260 0.243 0.270 200,000 52,120 0.2606 8.025 8.256 8.586 8.025 8.917 6,056 8.6061 -1.22%
2014-02-04 0 0.246 0.245 0.260 0.233 0.255 1,306,750 324,033 0.2480 8.124 8.091 8.586 7.695 8.421 39,570 8.1889 -5.38%
2014-01-30 0 0.260 0.255 0.270 0.260 0.280 1,160,000 314,400 0.2710 8.586 8.421 8.917 8.586 9.247 35,126 8.9507 0.00%
2014-01-29 0 0.260 0.260 0.270 0.255 0.285 724,000 194,160 0.2682 8.586 8.586 8.917 8.421 9.412 21,923 8.8563 -1.89%
2014-01-28 0 0.265 0.255 0.265 0.233 0.270 1,861,250 485,039 0.2606 8.751 8.421 8.751 7.695 8.917 56,360 8.6060 7.72%
2014-01-27 0 0.246 0.242 0.249 0.230 0.280 3,340,000 826,280 0.2474 8.124 7.992 8.223 7.596 9.247 101,138 8.1698 -10.55%
2014-01-24 0 0.275 0.270 0.280 0.270 0.285 845,625 232,934 0.2755 9.082 8.917 9.247 8.917 9.412 25,606 9.0968 -5.17%
2014-01-23 0 0.290 0.280 0.295 0.270 0.295 840,000 238,800 0.2843 9.577 9.247 9.742 8.917 9.742 25,436 9.3883 0.00%
2014-01-22 0 0.290 0.290 0.300 0.290 0.320 4,600,000 1,386,900 0.3015 9.577 9.577 9.907 9.577 10.57 139,292 9.9568 -7.94%
2014-01-21 0 0.315 0.315 0.320 0.305 0.335 2,520,500 813,312 0.3227 10.40 10.40 10.57 10.07 11.06 76,323 10.656 0.00%
2014-01-20 0 0.315 0.305 0.315 0.300 0.315 2,277,050 691,855 0.3038 10.40 10.07 10.40 9.907 10.40 68,951 10.034 1.61%
2014-01-17 0 0.310 0.300 0.315 0.280 0.325 4,280,000 1,311,300 0.3064 10.24 9.907 10.40 9.247 10.73 129,602 10.118 -4.62%
2014-01-16 0 0.325 0.325 0.330 0.315 0.330 1,260,500 406,250 0.3223 10.73 10.73 10.90 10.40 10.90 38,169 10.643 0.00%
2014-01-15 0 0.325 0.320 0.335 0.320 0.335 1,190,500 383,550 0.3222 10.73 10.57 11.06 10.57 11.06 36,049 10.640 -1.52%
2014-01-14 0 0.330 0.325 0.335 0.330 0.340 2,818,250 933,897 0.3314 10.90 10.73 11.06 10.90 11.23 85,339 10.943 4.76%
2014-01-13 0 0.315 0.315 0.330 0.315 0.335 3,144,500 1,008,375 0.3207 10.40 10.40 10.90 10.40 11.06 95,218 10.590 -4.55%
2014-01-10 0 0.330 0.330 0.335 0.320 0.345 2,278,750 759,665 0.3334 10.90 10.90 11.06 10.57 11.39 69,003 11.009 3.13%
2014-01-09 0 0.320 0.315 0.320 0.315 0.330 4,353,875 1,411,721 0.3242 10.57 10.40 10.57 10.40 10.90 131,839 10.708 -5.88%
2014-01-08 0 0.340 0.345 0.350 0.315 0.365 8,752,000 2,930,125 0.3348 11.23 11.39 11.56 10.40 12.05 265,018 11.056 3.03%
2014-01-07 0 0.330 0.320 0.330 0.320 0.345 2,628,250 868,818 0.3306 10.90 10.57 10.90 10.57 11.39 79,586 10.917 -4.35%
2014-01-06 0 0.345 0.340 0.345 0.315 0.365 6,220,750 2,156,932 0.3467 11.39 11.23 11.39 10.40 12.05 188,370 11.451 7.81%
2014-01-03 0 0.320 0.315 0.320 0.315 0.330 3,665,250 1,189,420 0.3245 10.57 10.40 10.57 10.40 10.90 110,987 10.717 -3.03%
2014-01-02 0 0.330 0.325 0.335 0.325 0.340 1,083,000 359,660 0.3321 10.90 10.73 11.06 10.73 11.23 32,794 10.967 -1.49%
2013-12-31 0 0.335 0.335 0.340 0.335 0.345 1,309,500 442,840 0.3382 11.06 11.06 11.23 11.06 11.39 39,653 11.168 -1.47%
2013-12-30 0 0.340 0.335 0.340 0.335 0.350 3,192,000 1,089,100 0.3412 11.23 11.06 11.23 11.06 11.56 96,657 11.268 -2.86%
2013-12-27 0 0.350 0.350 0.355 0.330 0.360 21,087,000 7,469,090 0.3542 11.56 11.56 11.72 10.90 11.89 638,533 11.697 6.06%
2013-12-24 0 0.330 0.325 0.335 0.325 0.335 1,062,500 348,362 0.3279 10.90 10.73 11.06 10.73 11.06 32,173 10.828 1.54%
2013-12-23 0 0.325 0.325 0.330 0.320 0.335 1,261,600 414,088 0.3282 10.73 10.73 10.90 10.57 11.06 38,202 10.839 -1.52%
2013-12-20 0 0.330 0.330 0.335 0.315 0.350 17,848,000 6,149,640 0.3446 10.90 10.90 11.06 10.40 11.56 540,453 11.379 -1.49%
2013-12-19 0 0.335 0.340 0.345 0.330 0.355 3,409,500 1,164,660 0.3416 11.06 11.23 11.39 10.90 11.72 103,243 11.281 -1.47%
2013-12-18 0 0.340 0.340 0.350 0.340 0.355 5,005,512 1,736,918 0.3470 11.23 11.23 11.56 11.23 11.72 151,571 11.459 -4.23%
2013-12-17 0 0.355 0.350 0.355 0.335 0.380 6,449,500 2,303,257 0.3571 11.72 11.56 11.72 11.06 12.55 195,297 11.794 -5.33%
2013-12-16 0 0.375 0.365 0.375 0.365 0.385 2,541,250 959,350 0.3775 12.38 12.05 12.38 12.05 12.71 76,951 12.467 -6.25%
2013-12-13 0 0.400 0.395 0.400 0.330 0.405 22,948,000 9,013,148 0.3928 13.21 13.04 13.21 10.90 13.37 694,886 12.971 14.29%
2013-12-12 0 0.350 0.350 0.355 0.345 0.365 3,251,000 1,152,030 0.3544 11.56 11.56 11.72 11.39 12.05 98,443 11.702 -5.41%
2013-12-11 0 0.370 0.370 0.380 0.370 0.390 3,746,000 1,404,555 0.3749 12.22 12.22 12.55 12.22 12.88 113,432 12.382 -3.90%
2013-12-10 0 0.385 0.385 0.390 0.385 0.395 2,515,500 977,305 0.3885 12.71 12.71 12.88 12.71 13.04 76,172 12.830 -2.53%
2013-12-09 0 0.395 0.395 0.400 0.370 0.415 15,678,000 6,111,702 0.3898 13.04 13.04 13.21 12.22 13.71 474,744 12.874 0.00%
2013-12-06 0 0.395 0.395 0.400 0.315 0.425 82,652,000 30,387,078 0.3677 13.04 13.04 13.21 10.40 14.04 2,502,777 12.141 16.18%
2013-12-05 0 0.340 0.335 0.340 0.330 0.370 10,051,500 3,494,597 0.3477 11.23 11.06 11.23 10.90 12.22 304,368 11.481 -8.11%
2013-12-04 0 0.370 0.365 0.370 0.365 0.390 6,099,498 2,284,329 0.3745 12.22 12.05 12.22 12.05 12.88 184,698 12.368 -3.90%
2013-12-03 0 0.385 0.375 0.385 0.370 0.390 5,570,750 2,113,028 0.3793 12.71 12.38 12.71 12.22 12.88 168,687 12.526 -1.28%
2013-12-02 0 0.390 0.380 0.390 0.355 0.400 36,306,500 13,697,898 0.3773 12.88 12.55 12.88 11.72 13.21 1,099,393 12.460 2.63%
2013-11-29 0 0.380 0.380 0.385 0.375 0.455 44,611,250 17,974,412 0.4029 12.55 12.55 12.71 12.38 15.03 1,350,869 13.306 -8.43%
2013-11-28 0 0.415 0.410 0.415 0.310 0.465 87,895,500 36,019,601 0.4098 13.71 13.54 13.71 10.24 15.36 2,661,555 13.533 33.87%
2013-11-27 0 0.310 0.310 0.325 0.305 0.330 7,872,500 2,462,965 0.3129 10.24 10.24 10.73 10.07 10.90 238,386 10.332 -4.62%
2013-11-26 0 0.325 0.320 0.325 0.315 0.360 6,206,500 2,030,185 0.3271 10.73 10.57 10.73 10.40 11.89 187,938 10.802 -5.80%
2013-11-25 0 0.345 0.340 0.345 0.270 0.355 48,272,250 15,823,250 0.3278 11.39 11.23 11.39 8.917 11.72 1,461,727 10.825 16.95%
2013-11-22 0 0.295 0.295 0.300 0.290 0.400 87,311,875 29,404,410 0.3368 9.742 9.742 9.907 9.577 13.21 2,643,882 11.122 -10.61%
2013-11-21 0 0.330 0.325 0.335 0.195 0.340 74,613,625 19,097,204 0.2559 10.90 10.73 11.06 6.440 11.23 2,259,368 8.4525 54.93%
2013-11-20 0 0.213 0.211 0.212 0.169 0.215 70,588,875 12,817,167 0.1816 7.034 6.968 7.001 5.581 7.100 2,137,495 5.9964 26.79%
2013-11-19 0 0.168 0.168 0.178 0.168 0.185 360,500 65,379 0.1814 5.548 5.548 5.878 5.548 6.109 10,916 5.9891 -7.69%
2013-11-18 0 0.182 0.176 0.182 0.178 0.185 1,100,000 201,440 0.1831 6.010 5.812 6.010 5.878 6.109 33,309 6.0476 0.00%
2013-11-15 0 0.182 0.179 0.184 0.180 0.184 1,120,000 204,060 0.1822 6.010 5.911 6.076 5.944 6.076 33,915 6.0169 2.25%
2013-11-14 0 0.178 0.177 0.181 0.176 0.183 240,000 43,320 0.1805 5.878 5.845 5.977 5.812 6.043 7,267 5.9609 0.00%
2013-11-13 0 0.178 0.175 0.180 0.175 0.179 1,029,750 180,647 0.1754 5.878 5.779 5.944 5.779 5.911 31,182 5.7934 -1.11%
2013-11-12 0 0.180 0.177 0.182 0.170 0.180 1,847,500 327,957 0.1775 5.944 5.845 6.010 5.614 5.944 55,944 5.8622 5.88%
2013-11-11 0 0.170 0.170 0.176 0.170 0.175 1,190,000 203,020 0.1706 5.614 5.614 5.812 5.614 5.779 36,034 5.6341 0.00%
2013-11-08 0 0.170 0.166 0.173 0.167 0.174 900,000 152,680 0.1696 5.614 5.482 5.713 5.515 5.746 27,253 5.6024 -1.73%
2013-11-07 0 0.173 0.168 0.173 0.165 0.177 3,905,500 673,634 0.1725 5.713 5.548 5.713 5.449 5.845 118,262 5.6961 6.79%
2013-11-06 0 0.162 0.158 0.163 0.159 0.162 920,000 147,260 0.1601 5.350 5.218 5.383 5.251 5.350 27,858 5.2860 1.25%
2013-11-05 0 0.160 0.160 0.164 0.160 0.161 1,100,000 176,360 0.1603 5.284 5.284 5.416 5.284 5.317 33,309 5.2947 -2.44%
2013-11-04 0 0.164 0.165 0.169 0.163 0.173 858,250 143,580 0.1673 5.416 5.449 5.581 5.383 5.713 25,989 5.5247 -5.20%
2013-11-01 0 0.173 0.169 0.173 0.168 0.175 1,120,000 191,420 0.1709 5.713 5.581 5.713 5.548 5.779 33,915 5.6442 -1.14%
2013-10-31 0 0.175 0.174 0.175 0.174 0.195 5,291,750 951,212 0.1798 5.779 5.746 5.779 5.746 6.440 160,239 5.9362 -8.38%
2013-10-30 0 0.191 0.189 0.191 0.155 0.199 24,389,950 4,545,586 0.1864 6.308 6.242 6.308 5.119 6.572 738,550 6.1547 23.23%
2013-10-29 0 0.155 0.153 0.155 0.150 0.156 1,947,000 300,380 0.1543 5.119 5.053 5.119 4.954 5.152 58,957 5.0949 0.00%
2013-10-28 0 0.155 0.151 0.155 0.151 0.155 306,250 46,876 0.1531 5.119 4.987 5.119 4.987 5.119 9,274 5.0548 1.31%
2013-10-25 0 0.153 0.150 0.153 0.153 0.154 80,500 12,331 0.1532 5.053 4.954 5.053 5.053 5.086 2,438 5.0586 2.68%
2013-10-24 0 0.149 0.149 0.151 0.149 0.151 227,500 34,145 0.1501 4.921 4.921 4.987 4.921 4.987 6,889 4.9565 -1.32%
2013-10-23 0 0.151 0.151 0.154 0.150 0.155 1,762,000 267,136 0.1516 4.987 4.987 5.086 4.954 5.119 53,355 5.0068 -1.31%
2013-10-22 0 0.153 0.149 0.153 0.149 0.153 260,000 38,820 0.1493 5.053 4.921 5.053 4.921 5.053 7,873 4.9308 2.00%
2013-10-21 0 0.150 0.150 0.154 0.150 0.158 3,420,000 518,220 0.1515 4.954 4.954 5.086 4.954 5.218 103,561 5.0040 -1.32%
2013-10-18 0 0.152 0.152 0.157 0.151 0.158 640,000 98,000 0.1531 5.020 5.020 5.185 4.987 5.218 19,380 5.0568 -3.80%
2013-10-17 0 0.158 0.150 0.158 0.148 0.160 4,376,000 681,390 0.1557 5.218 4.954 5.218 4.888 5.284 132,509 5.1422 5.33%
2013-10-16 0 0.150 0.150 0.154 0.150 0.151 520,000 78,360 0.1507 4.954 4.954 5.086 4.954 4.987 15,746 4.9765 -3.85%
2013-10-15 0 0.156 0.154 0.156 0.155 0.156 45,500 7,008 0.1540 5.152 5.086 5.152 5.119 5.152 1,378 5.0864 -0.64%
2013-10-11 0 0.157 0.151 0.157 0.151 0.157 1,243,250 190,527 0.1532 5.185 4.987 5.185 4.987 5.185 37,647 5.0609 -1.26%
2013-10-10 0 0.159 0.151 0.159 0.151 0.159 60,000 9,380 0.1563 5.251 4.987 5.251 4.987 5.251 1,817 5.1628 2.58%
2013-10-09 0 0.155 0.151 0.159 0.155 0.160 1,126,000 178,432 0.1585 5.119 4.987 5.251 5.119 5.284 34,096 5.2332 3.33%
2013-10-08 0 0.150 0.150 0.155 0.147 0.155 263,300 39,249 0.1491 4.954 4.954 5.119 4.855 5.119 7,973 4.9228 0.00%
2013-10-07 0 0.150 0.149 0.150 0.150 0.150 245,250 36,724 0.1497 4.954 4.921 4.954 4.954 4.954 7,426 4.9451 -3.85%
2013-10-04 0 0.156 0.148 0.156 0.157 0.157 20,000 3,140 0.1570 5.152 4.888 5.152 5.185 5.185 606 5.1848 1.30%
2013-10-03 0 0.154 0.150 0.157 0.154 0.154 218,500 33,538 0.1535 5.086 4.954 5.185 5.086 5.086 6,616 5.0689 -2.53%
2013-10-02 0 0.158 0.150 0.159 0.158 0.158 475,500 74,852 0.1574 5.218 4.954 5.251 5.218 5.218 14,399 5.1986 0.00%
2013-09-30 0 0.158 0.155 0.158 0.155 0.160 1,062,500 167,242 0.1574 5.218 5.119 5.218 5.119 5.284 32,173 5.1981 1.28%
2013-09-27 0 0.156 0.151 0.156 0.145 0.163 4,040,000 626,560 0.1551 5.152 4.987 5.152 4.788 5.383 122,335 5.1217 7.59%
2013-09-26 0 0.145 0.145 0.147 0.145 0.147 340,500 49,680 0.1459 4.788 4.788 4.855 4.788 4.855 10,311 4.8183 -0.68%
2013-09-25 0 0.146 0.146 0.153 0.146 0.153 504,500 75,210 0.1491 4.822 4.822 5.053 4.822 5.053 15,277 4.9232 -7.01%
2013-09-24 0 0.157 0.148 0.157 0.158 0.159 44,500 6,961 0.1564 5.185 4.888 5.185 5.218 5.251 1,348 5.1659 0.00%
2013-09-23 0 0.157 0.145 0.157 0.143 0.159 1,864,500 278,905 0.1496 5.185 4.788 5.185 4.722 5.251 56,459 4.9400 3.97%
2013-09-19 0 0.151 0.146 0.151 0.150 0.151 117,250 17,413 0.1485 4.987 4.822 4.987 4.954 4.987 3,550 4.9045 3.42%
2013-09-18 0 0.146 0.146 0.155 0.146 0.158 1,055,250 160,300 0.1519 4.822 4.822 5.119 4.822 5.218 31,954 5.0166 -5.19%
2013-09-17 0 0.154 0.146 0.155 - - 2,250 315 0.1400 5.086 4.822 5.119 - - 68 4.6234 0.00%
2013-09-16 0 0.154 0.146 0.159 0.146 0.154 360,000 53,320 0.1481 5.086 4.822 5.251 4.822 5.086 10,901 4.8912 5.48%
2013-09-13 0 0.146 0.146 0.154 0.145 0.156 2,530,375 374,152 0.1479 4.822 4.822 5.086 4.788 5.152 76,622 4.8831 -3.95%
2013-09-12 0 0.152 0.151 0.153 0.151 0.156 1,948,000 298,532 0.1533 5.020 4.987 5.053 4.987 5.152 58,987 5.0610 -6.75%
2013-09-11 0 0.163 0.158 0.165 0.152 0.163 565,000 89,535 0.1585 5.383 5.218 5.449 5.020 5.383 17,109 5.2333 1.24%
2013-09-10 0 0.161 0.161 0.164 0.147 0.164 3,783,500 585,967 0.1549 5.317 5.317 5.416 4.855 5.416 114,568 5.1146 -2.42%
2013-09-09 0 0.165 0.162 0.165 0.161 0.170 1,240,000 204,120 0.1646 5.449 5.350 5.449 5.317 5.614 37,548 5.4362 -2.94%
2013-09-06 0 0.170 0.170 0.177 0.168 0.180 923,250 159,796 0.1731 5.614 5.614 5.845 5.548 5.944 27,957 5.7158 -3.41%
2013-09-05 0 0.176 0.174 0.176 0.165 0.180 2,641,000 462,530 0.1751 5.812 5.746 5.812 5.449 5.944 79,972 5.7837 6.67%
2013-09-04 0 0.165 0.165 0.169 0.164 0.173 861,350 145,843 0.1693 5.449 5.449 5.581 5.416 5.713 26,082 5.5916 -4.62%
2013-09-03 0 0.173 0.170 0.173 0.165 0.175 1,385,000 233,345 0.1685 5.713 5.614 5.713 5.449 5.779 41,939 5.5639 4.85%
2013-09-02 0 0.165 0.162 0.165 0.162 0.180 3,186,000 544,706 0.1710 5.449 5.350 5.449 5.350 5.944 96,475 5.6461 -8.33%
2013-08-30 0 0.180 0.176 0.180 0.176 0.187 5,620,750 1,019,622 0.1814 5.944 5.812 5.944 5.812 6.176 170,201 5.9907 -1.10%
2013-08-29 0 0.182 0.178 0.182 0.159 0.202 26,146,750 4,721,091 0.1806 6.010 5.878 6.010 5.251 6.671 791,747 5.9629 17.42%
2013-08-28 0 0.155 0.154 0.158 0.145 0.163 11,184,750 1,719,780 0.1538 5.119 5.086 5.218 4.788 5.383 338,684 5.0778 -3.73%
2013-08-27 0 0.161 0.160 0.163 0.159 0.220 30,871,000 5,721,763 0.1853 5.317 5.284 5.383 5.251 7.265 934,802 6.1208 -15.71%
2013-08-26 0 0.191 0.192 0.194 0.123 0.193 32,778,500 5,333,011 0.1627 6.308 6.341 6.407 4.062 6.374 992,562 5.3730 55.28%
2013-08-23 0 0.123 0.115 0.123 - - 0 0 - 4.062 3.798 4.062 - - 0 - 0.00%
2013-08-22 0 0.123 0.117 0.123 0.123 0.123 300,000 36,900 0.1230 4.062 3.864 4.062 4.062 4.062 9,084 4.0620 0.00%
2013-08-21 0 0.123 0.116 0.124 0.114 0.124 1,430,100 164,470 0.1150 4.062 3.831 4.095 3.765 4.095 43,305 3.7980 3.36%
2013-08-20 0 0.119 0.119 0.125 0.118 0.130 1,421,000 172,030 0.1211 3.930 3.930 4.128 3.897 4.293 43,029 3.9980 -8.46%
2013-08-19 0 0.130 0.122 0.130 - - 8,500 952 0.1120 4.293 4.029 4.293 - - 257 3.6987 0.00%
2013-08-16 0 0.130 0.125 0.130 - - 0 0 - 4.293 4.128 4.293 - - 0 - 0.00%
2013-08-15 0 0.130 0.125 0.130 0.125 0.130 200,000 25,340 0.1267 4.293 4.128 4.293 4.128 4.293 6,056 4.1842 2.36%
2013-08-13 0 0.127 0.127 0.132 - - 500 57 0.1140 4.194 4.194 4.359 - - 15 3.7647 0.00%
2013-08-12 0 0.127 0.123 0.127 0.123 0.127 83,000 10,385 0.1251 4.194 4.062 4.194 4.062 4.194 2,513 4.1320 -2.31%
2013-08-09 0 0.130 0.123 0.132 - - 2,500 282 0.1128 4.293 4.062 4.359 - - 76 3.7251 0.00%
2013-08-08 0 0.130 0.123 0.132 - - 0 0 - 4.293 4.062 4.359 - - 0 - 0.00%
2013-08-07 0 0.130 0.123 0.130 0.130 0.133 280,000 36,940 0.1319 4.293 4.062 4.293 4.293 4.392 8,479 4.3568 3.17%
2013-08-06 0 0.126 0.121 0.132 - - 0 0 - 4.161 3.996 4.359 - - 0 - 0.00%
2013-08-05 0 0.126 0.122 0.130 0.126 0.126 102,812 12,937 0.1258 4.161 4.029 4.293 4.161 4.161 3,113 4.1555 -3.08%
2013-08-02 0 0.130 0.126 0.132 0.130 0.130 100,000 13,000 0.1300 4.293 4.161 4.359 4.293 4.293 3,028 4.2931 1.56%
2013-08-01 0 0.128 0.128 0.132 0.127 0.132 430,000 55,400 0.1288 4.227 4.227 4.359 4.194 4.359 13,021 4.2547 -3.03%
2013-07-31 0 0.132 0.124 0.132 0.123 0.135 1,828,000 237,389 0.1299 4.359 4.095 4.359 4.062 4.458 55,353 4.2886 3.12%
2013-07-30 0 0.128 0.121 0.128 0.123 0.128 127,500 15,682 0.1230 4.227 3.996 4.227 4.062 4.227 3,861 4.0618 1.59%
2013-07-29 0 0.126 0.120 0.126 - - 14,250 1,596 0.1120 4.161 3.963 4.161 - - 432 3.6987 0.00%
2013-07-26 0 0.126 0.121 0.126 0.120 0.126 192,500 23,840 0.1238 4.161 3.996 4.161 3.963 4.161 5,829 4.0898 -1.56%
2013-07-25 0 0.128 0.124 0.128 0.122 0.128 867,500 108,475 0.1250 4.227 4.095 4.227 4.029 4.227 26,269 4.1294 4.07%
2013-07-24 0 0.123 0.118 0.123 0.120 0.123 376,500 45,309 0.1203 4.062 3.897 4.062 3.963 4.062 11,401 3.9742 0.00%
2013-07-23 0 0.123 0.118 0.123 0.120 0.123 574,000 69,544 0.1212 4.062 3.897 4.062 3.963 4.062 17,381 4.0011 0.82%
2013-07-22 0 0.122 0.116 0.122 - - 0 0 - 4.029 3.831 4.029 - - 0 - -0.81%
2013-07-19 0 0.123 0.116 0.123 0.114 0.123 98,000 11,508 0.1174 4.062 3.831 4.062 3.765 4.062 2,968 3.8780 2.50%
2013-07-18 0 0.120 0.115 0.123 0.120 0.120 200,000 24,000 0.1200 3.963 3.798 4.062 3.963 3.963 6,056 3.9629 0.84%
2013-07-17 0 0.119 0.118 0.122 0.119 0.125 524,000 64,080 0.1223 3.930 3.897 4.029 3.930 4.128 15,867 4.0385 3.48%
2013-07-16 0 0.115 0.111 0.119 0.115 0.120 423,750 49,835 0.1176 3.798 3.666 3.930 3.798 3.963 12,832 3.8838 0.00%
2013-07-15 0 0.115 0.109 0.115 - - 20,000 2,180 0.1090 3.798 3.600 3.798 - - 606 3.5996 -0.86%
2013-07-12 0 0.116 0.112 0.116 0.106 0.116 600,000 64,760 0.1079 3.831 3.699 3.831 3.501 3.831 18,169 3.5644 0.87%
2013-07-11 0 0.115 0.115 0.118 0.108 0.108 66,250 7,105 0.1072 3.798 3.798 3.897 3.567 3.567 2,006 3.5417 7.48%
2013-07-10 0 0.107 0.107 0.120 0.105 0.105 30,000 3,070 0.1023 3.534 3.534 3.963 3.468 3.468 908 3.3795 -2.73%
2013-07-09 0 0.110 0.103 0.120 - - 0 0 - 3.633 3.401 3.963 - - 0 - 0.00%
2013-07-08 0 0.110 0.110 0.118 0.101 0.111 571,750 61,955 0.1084 3.633 3.633 3.897 3.335 3.666 17,313 3.5785 -8.33%
2013-07-05 0 0.120 0.120 0.125 0.112 0.113 120,000 13,520 0.1127 3.963 3.963 4.128 3.699 3.732 3,634 3.7207 2.56%
2013-07-04 0 0.117 0.112 0.126 - - 19,125 1,987 0.1039 3.864 3.699 4.161 - - 579 3.4311 0.00%
2013-07-03 0 0.117 0.117 0.123 0.115 0.128 571,500 69,275 0.1212 3.864 3.864 4.062 3.798 4.227 17,306 4.0031 14.71%
2013-07-02 0 0.102 0.102 0.119 0.102 0.102 41,750 4,106 0.0983 3.368 3.368 3.930 3.368 3.368 1,264 3.2478 -13.56%
2013-06-28 0 0.118 0.117 0.127 0.116 0.119 345,750 40,838 0.1181 3.897 3.864 4.194 3.831 3.930 10,470 3.9006 -0.84%
2013-06-27 0 0.119 0.119 0.125 0.116 0.119 260,000 30,600 0.1177 3.930 3.930 4.128 3.831 3.930 7,873 3.8867 4.39%
2013-06-26 0 0.114 0.112 0.117 0.106 0.117 130,250 14,348 0.1102 3.765 3.699 3.864 3.501 3.864 3,944 3.6379 -2.56%
2013-06-25 0 0.117 0.117 0.118 0.113 0.120 500,000 57,780 0.1156 3.864 3.864 3.897 3.732 3.963 15,140 3.8163 -2.50%
2013-06-24 0 0.120 0.116 0.128 - - 60,000 7,300 0.1217 3.963 3.831 4.227 - - 1,817 4.0179 0.00%
2013-06-21 0 0.120 0.118 0.123 0.118 0.120 990,000 117,180 0.1184 3.963 3.897 4.062 3.897 3.963 29,978 3.9089 0.00%
2013-06-20 0 0.120 0.115 0.123 0.120 0.120 500,000 60,000 0.1200 3.963 3.798 4.062 3.963 3.963 15,140 3.9629 0.00%
2013-06-19 0 0.120 0.120 0.125 0.120 0.120 205,000 24,565 0.1198 3.963 3.963 4.128 3.963 3.963 6,208 3.9573 0.00%
2013-06-18 0 0.120 0.118 0.125 0.120 0.120 300,250 36,027 0.1200 3.963 3.897 4.128 3.963 3.963 9,092 3.9626 0.00%
2013-06-17 0 0.120 0.118 0.125 0.118 0.121 505,000 59,890 0.1186 3.963 3.897 4.128 3.897 3.996 15,292 3.9165 0.00%
2013-06-14 0 0.120 0.120 0.129 - - 4,250 470 0.1106 3.963 3.963 4.260 - - 129 3.6521 4.35%
2013-06-13 0 0.115 0.115 0.124 0.115 0.122 2,154,250 251,040 0.1165 3.798 3.798 4.095 3.798 4.029 65,233 3.8484 -5.74%
2013-06-11 0 0.122 0.122 0.128 0.122 0.122 535,500 65,216 0.1218 4.029 4.029 4.227 4.029 4.029 16,215 4.0219 -1.61%
2013-06-10 0 0.124 0.122 0.130 0.124 0.125 360,000 44,800 0.1244 4.095 4.029 4.293 4.095 4.128 10,901 4.1097 -0.80%
2013-06-07 0 0.125 0.125 0.134 0.125 0.125 134,750 16,637 0.1235 4.128 4.128 4.425 4.128 4.128 4,080 4.0773 -2.34%
2013-06-06 0 0.128 0.126 0.132 0.124 0.128 400,000 50,200 0.1255 4.227 4.161 4.359 4.095 4.227 12,112 4.1445 3.23%
2013-06-05 0 0.124 0.124 0.134 0.123 0.123 40,000 4,920 0.1230 4.095 4.095 4.425 4.062 4.062 1,211 4.0620 -1.59%
2013-06-04 0 0.126 0.126 0.134 0.125 0.126 94,900 11,733 0.1236 4.161 4.161 4.425 4.128 4.161 2,874 4.0830 0.80%
2013-06-03 0 0.125 0.124 0.132 0.125 0.125 54,000 6,610 0.1224 4.128 4.095 4.359 4.128 4.128 1,635 4.0424 -3.10%
2013-05-31 0 0.129 0.124 0.136 - - 2,500 287 0.1148 4.260 4.095 4.491 - - 76 3.7912 0.00%
2013-05-30 0 0.129 0.126 0.137 0.128 0.131 403,000 52,245 0.1296 4.260 4.161 4.524 4.227 4.326 12,203 4.2813 -3.01%
2013-05-29 0 0.133 0.126 0.133 0.130 0.138 60,000 8,020 0.1337 4.392 4.161 4.392 4.293 4.557 1,817 4.4142 3.91%
2013-05-28 0 0.128 0.126 0.136 - - 0 0 - 4.227 4.161 4.491 - - 0 - 0.00%
2013-05-27 0 0.128 0.128 0.136 0.126 0.127 309,750 39,050 0.1261 4.227 4.227 4.491 4.161 4.194 9,380 4.1633 -1.54%
2013-05-24 0 0.130 0.126 0.138 - - 0 0 - 4.293 4.161 4.557 - - 0 - 0.00%
2013-05-23 0 0.130 0.130 0.137 0.126 0.128 563,250 72,015 0.1279 4.293 4.293 4.524 4.161 4.227 17,056 4.2223 0.00%
2013-05-22 0 0.130 0.130 0.134 0.130 0.130 398,550 51,626 0.1295 4.293 4.293 4.425 4.293 4.293 12,068 4.2778 -0.76%
2013-05-21 0 0.131 0.131 0.135 0.127 0.131 541,750 69,887 0.1290 4.326 4.326 4.458 4.194 4.326 16,405 4.2602 -2.96%
2013-05-20 0 0.135 0.129 0.137 0.134 0.135 141,750 19,075 0.1346 4.458 4.260 4.524 4.425 4.458 4,292 4.4440 2.27%
2013-05-16 0 0.132 0.130 0.134 0.129 0.132 800,000 104,160 0.1302 4.359 4.293 4.425 4.260 4.359 24,225 4.2997 3.12%
2013-05-15 0 0.128 0.128 0.135 0.126 0.126 265,000 33,360 0.1259 4.227 4.227 4.458 4.161 4.161 8,024 4.1573 0.00%
2013-05-14 0 0.128 0.128 0.130 0.126 0.130 170,000 21,860 0.1286 4.227 4.227 4.293 4.161 4.293 5,148 4.2465 -1.54%
2013-05-13 0 0.130 0.127 0.139 0.130 0.130 200,000 26,000 0.1300 4.293 4.194 4.590 4.293 4.293 6,056 4.2931 0.00%
2013-05-10 0 0.130 0.130 0.135 0.130 0.130 360,500 46,860 0.1300 4.293 4.293 4.458 4.293 4.293 10,916 4.2927 -5.11%
2013-05-09 0 0.137 0.129 0.137 0.136 0.140 983,000 134,852 0.1372 4.524 4.260 4.524 4.491 4.623 29,766 4.5304 -2.84%
2013-05-08 0 0.141 0.139 0.141 0.130 0.143 6,261,500 863,268 0.1379 4.656 4.590 4.656 4.293 4.722 189,604 4.5530 8.46%
2013-05-07 0 0.130 0.125 0.131 0.124 0.131 1,174,500 151,581 0.1291 4.293 4.128 4.326 4.095 4.326 35,565 4.2621 4.84%
2013-05-06 0 0.124 0.122 0.128 0.122 0.130 281,000 35,595 0.1267 4.095 4.029 4.227 4.029 4.293 8,509 4.1833 -4.62%
2013-05-03 0 0.130 0.113 0.130 - - 100,000 13,100 0.1310 4.293 3.732 4.293 - - 3,028 4.3262 -0.76%
2013-05-02 0 0.131 0.120 0.131 0.113 0.131 503,500 63,027 0.1252 4.326 3.963 4.326 3.732 4.326 15,246 4.1339 6.50%
2013-04-30 0 0.123 0.116 0.129 - - 0 0 - 4.062 3.831 4.260 - - 0 - 0.00%
2013-04-29 0 0.123 0.117 0.131 - - 11,250 1,192 0.1060 4.062 3.864 4.326 - - 341 3.4991 0.00%
2013-04-26 0 0.123 0.114 0.132 - - 8,000 816 0.1020 4.062 3.765 4.359 - - 242 3.3685 0.00%
2013-04-25 0 0.123 0.120 0.133 0.123 0.123 20,000 2,460 0.1230 4.062 3.963 4.392 4.062 4.062 606 4.0620 -2.38%
2013-04-24 0 0.126 0.113 0.126 - - 8,250 891 0.1080 4.161 3.732 4.161 - - 250 3.5666 -3.08%
2013-04-23 0 0.130 0.118 0.130 - - 500 54 0.1080 4.293 3.897 4.293 - - 15 3.5666 -2.26%
2013-04-22 0 0.133 0.113 0.133 0.112 0.134 70,250 8,676 0.1235 4.392 3.732 4.392 3.699 4.425 2,127 4.0785 13.68%
2013-04-19 0 0.117 0.117 0.128 - - 2,250 225 0.1000 3.864 3.864 4.227 - - 68 3.3024 0.00%
2013-04-18 0 0.117 0.110 0.134 - - 0 0 - 3.864 3.633 4.425 - - 0 - 0.00%
2013-04-17 0 0.117 0.107 0.125 0.117 0.117 203,750 23,801 0.1168 3.864 3.534 4.128 3.864 3.864 6,170 3.8577 0.00%
2013-04-16 0 0.117 0.117 0.123 - - 1,500 150 0.1000 3.864 3.864 4.062 - - 45 3.3024 0.86%
2013-04-15 0 0.116 0.111 0.120 0.113 0.120 320,125 36,497 0.1140 3.831 3.666 3.963 3.732 3.963 9,694 3.7650 -2.52%
2013-04-12 0 0.119 0.118 0.131 - - 0 0 - 3.930 3.897 4.326 - - 0 - 0.00%
2013-04-11 0 0.119 0.119 0.129 0.115 0.123 1,586,750 191,155 0.1205 3.930 3.930 4.260 3.798 4.062 48,048 3.9784 0.00%
2013-04-10 0 0.119 0.119 0.130 0.119 0.119 37,500 4,217 0.1125 3.930 3.930 4.293 3.930 3.930 1,136 3.7137 -0.83%
2013-04-09 0 0.120 0.115 0.130 0.120 0.120 23,000 2,724 0.1184 3.963 3.798 4.293 3.963 3.963 696 3.9112 0.00%
2013-04-08 0 0.120 0.116 0.125 0.120 0.120 103,750 12,412 0.1196 3.963 3.831 4.128 3.963 3.963 3,142 3.9508 0.00%
2013-04-05 0 0.120 0.115 0.126 - - 100,000 11,500 0.1150 3.963 3.798 4.161 - - 3,028 3.7978 0.00%
2013-04-03 0 0.120 0.120 0.133 0.120 0.120 26,750 3,142 0.1175 3.963 3.963 4.392 3.963 3.963 810 3.8789 -3.23%
2013-04-02 0 0.124 0.124 0.134 0.124 0.124 177,250 21,823 0.1231 4.095 4.095 4.425 4.095 4.095 5,367 4.0659 0.00%
2013-03-28 0 0.124 0.124 0.130 0.124 0.131 520,750 64,947 0.1247 4.095 4.095 4.293 4.095 4.326 15,769 4.1187 -5.34%
2013-03-27 0 0.131 0.131 0.134 0.131 0.133 538,000 70,850 0.1317 4.326 4.326 4.425 4.326 4.392 16,291 4.3490 -0.76%
2013-03-26 0 0.132 0.131 0.135 - - 0 0 - 4.359 4.326 4.458 - - 0 - 0.00%
2013-03-25 0 0.132 0.132 0.137 0.132 0.132 220,250 29,070 0.1320 4.359 4.359 4.524 4.359 4.359 6,669 4.3587 0.76%
2013-03-22 0 0.131 0.131 0.135 0.128 0.139 1,940,000 266,100 0.1372 4.326 4.326 4.458 4.227 4.590 58,745 4.5298 2.34%
2013-03-21 0 0.128 0.126 0.132 0.125 0.132 200,750 25,727 0.1282 4.227 4.161 4.359 4.128 4.359 6,079 4.2322 -1.54%
2013-03-20 0 0.130 0.125 0.130 0.122 0.130 190,000 23,400 0.1232 4.293 4.128 4.293 4.029 4.293 5,753 4.0672 3.17%
2013-03-19 0 0.126 0.126 0.132 0.125 0.125 60,000 7,500 0.1250 4.161 4.161 4.359 4.128 4.128 1,817 4.1280 0.80%
2013-03-18 0 0.125 0.124 0.133 0.123 0.129 872,000 109,184 0.1252 4.128 4.095 4.392 4.062 4.260 26,405 4.1350 -3.10%
2013-03-15 0 0.129 0.129 0.133 0.129 0.129 168,000 21,600 0.1286 4.260 4.260 4.392 4.260 4.260 5,087 4.2460 -3.01%
2013-03-14 0 0.133 0.132 0.136 0.129 0.133 475,000 62,315 0.1312 4.392 4.359 4.491 4.260 4.392 14,383 4.3324 3.10%
2013-03-13 0 0.129 0.129 0.134 0.128 0.130 900,000 116,740 0.1297 4.260 4.260 4.425 4.227 4.293 27,253 4.2836 -3.73%
2013-03-12 0 0.134 0.134 0.135 0.131 0.132 640,000 84,060 0.1313 4.425 4.425 4.458 4.326 4.359 19,380 4.3375 -0.74%
2013-03-11 0 0.135 0.134 0.140 - - 0 0 - 4.458 4.425 4.623 - - 0 - 0.00%
2013-03-08 0 0.135 0.132 0.142 0.135 0.136 240,000 32,420 0.1351 4.458 4.359 4.689 4.458 4.491 7,267 4.4610 3.05%
2013-03-07 0 0.131 0.131 0.135 0.131 0.131 100,500 13,161 0.1310 4.326 4.326 4.458 4.326 4.326 3,043 4.3247 0.00%
2013-03-06 0 0.131 0.131 0.138 - - 0 0 - 4.326 4.326 4.557 - - 0 - 0.00%
2013-03-05 0 0.131 0.131 0.137 0.131 0.131 20,000 2,620 0.1310 4.326 4.326 4.524 4.326 4.326 606 4.3262 -1.50%
2013-03-04 0 0.133 0.133 0.136 0.131 0.133 391,250 51,523 0.1317 4.392 4.392 4.491 4.326 4.392 11,847 4.3489 -2.92%
2013-03-01 0 0.137 0.134 0.144 0.133 0.137 403,250 54,066 0.1341 4.524 4.425 4.755 4.392 4.524 12,211 4.4277 0.00%
2013-02-28 0 0.137 0.134 0.137 0.130 0.140 87,000 11,450 0.1316 4.524 4.425 4.524 4.293 4.623 2,634 4.3463 4.58%
2013-02-27 0 0.131 0.131 0.138 0.131 0.131 200,000 26,200 0.1310 4.326 4.326 4.557 4.326 4.326 6,056 4.3262 -1.50%
2013-02-26 0 0.133 0.131 0.139 0.133 0.133 100,000 13,300 0.1330 4.392 4.326 4.590 4.392 4.392 3,028 4.3922 -0.75%
2013-02-25 0 0.134 0.133 0.140 0.134 0.134 78,000 10,236 0.1312 4.425 4.392 4.623 4.425 4.425 2,362 4.3338 -4.29%
2013-02-22 0 0.140 0.137 0.144 0.137 0.140 180,000 24,940 0.1386 4.623 4.524 4.755 4.524 4.623 5,451 4.5757 2.19%
2013-02-21 0 0.137 0.134 0.137 0.132 0.138 735,125 98,102 0.1334 4.524 4.425 4.524 4.359 4.557 22,260 4.4070 -2.14%
2013-02-20 0 0.140 0.140 0.146 0.137 0.145 660,000 91,940 0.1393 4.623 4.623 4.822 4.524 4.788 19,985 4.6004 0.00%
2013-02-19 0 0.140 0.140 0.143 0.140 0.145 363,375 51,878 0.1428 4.623 4.623 4.722 4.623 4.788 11,003 4.7148 -0.71%
2013-02-18 0 0.141 0.140 0.142 0.141 0.149 364,500 51,428 0.1411 4.656 4.623 4.689 4.656 4.921 11,037 4.6594 -1.40%
2013-02-15 0 0.143 0.143 0.146 0.143 0.150 1,660,000 244,720 0.1474 4.722 4.722 4.822 4.722 4.954 50,266 4.8685 -1.38%
2013-02-14 0 0.145 0.135 0.145 0.142 0.145 152,000 21,560 0.1418 4.788 4.458 4.788 4.689 4.788 4,603 4.6842 1.40%
2013-02-08 0 0.143 0.140 0.143 0.138 0.148 7,715,000 1,104,855 0.1432 4.722 4.623 4.722 4.557 4.888 233,617 4.7293 12.60%
2013-02-07 0 0.127 0.126 0.129 0.126 0.128 940,000 119,940 0.1276 4.194 4.161 4.260 4.161 4.227 28,464 4.2137 -3.05%
2013-02-06 0 0.131 0.127 0.133 0.124 0.133 2,053,750 264,864 0.1290 4.326 4.194 4.392 4.095 4.392 62,189 4.2590 -4.38%
2013-02-05 0 0.137 0.129 0.137 0.137 0.137 22,250 3,003 0.1350 4.524 4.260 4.524 4.524 4.524 674 4.4571 -0.72%
2013-02-04 0 0.138 0.135 0.140 0.137 0.139 204,000 28,052 0.1375 4.557 4.458 4.623 4.524 4.590 6,177 4.5411 2.22%
2013-02-01 0 0.135 0.135 0.142 0.135 0.136 683,250 92,562 0.1355 4.458 4.458 4.689 4.458 4.491 20,689 4.4739 -0.74%
2013-01-31 0 0.136 0.135 0.137 0.133 0.136 1,100,000 149,320 0.1357 4.491 4.458 4.524 4.392 4.491 33,309 4.4829 -0.73%
2013-01-30 0 0.137 0.137 0.140 0.137 0.140 930,500 128,893 0.1385 4.524 4.524 4.623 4.524 4.623 28,176 4.5745 -0.72%
2013-01-29 0 0.138 0.137 0.140 0.137 0.140 1,102,750 151,965 0.1378 4.557 4.524 4.623 4.524 4.623 33,392 4.5509 0.73%
2013-01-28 0 0.137 0.137 0.142 0.137 0.142 1,726,000 239,332 0.1387 4.524 4.524 4.689 4.524 4.689 52,265 4.5792 -2.14%
2013-01-25 0 0.140 0.137 0.141 0.135 0.140 906,250 125,512 0.1385 4.623 4.524 4.656 4.458 4.623 27,442 4.5737 -3.45%
2013-01-24 0 0.145 0.140 0.147 0.139 0.149 2,360,000 336,540 0.1426 4.788 4.623 4.855 4.590 4.921 71,463 4.7093 0.00%
2013-01-23 0 0.145 0.144 0.148 0.145 0.165 8,759,500 1,364,345 0.1558 4.788 4.755 4.888 4.788 5.449 265,246 5.1437 -7.05%
2013-01-22 0 0.156 0.152 0.157 0.134 0.157 8,490,500 1,249,325 0.1471 5.152 5.020 5.185 4.425 5.185 257,100 4.8593 15.56%
2013-01-21 0 0.135 0.135 0.139 0.134 0.135 564,500 75,998 0.1346 4.458 4.458 4.590 4.425 4.458 17,094 4.4460 -1.46%
2013-01-18 0 0.137 0.135 0.138 0.135 0.137 318,000 42,823 0.1347 4.524 4.458 4.557 4.458 4.524 9,629 4.4471 -1.44%
2013-01-17 0 0.139 0.136 0.141 0.136 0.141 1,532,750 211,086 0.1377 4.590 4.491 4.656 4.491 4.656 46,413 4.5480 2.96%
2013-01-16 0 0.135 0.135 0.138 0.135 0.136 821,250 111,222 0.1354 4.458 4.458 4.557 4.458 4.491 24,868 4.4725 -1.46%
2013-01-15 0 0.137 0.135 0.139 0.135 0.137 285,500 38,767 0.1358 4.524 4.458 4.590 4.458 4.524 8,645 4.4842 1.48%
2013-01-14 0 0.135 0.133 0.139 0.135 0.137 300,000 40,760 0.1359 4.458 4.392 4.590 4.458 4.524 9,084 4.4869 -2.17%
2013-01-11 0 0.138 0.135 0.140 0.138 0.141 2,230,000 312,400 0.1401 4.557 4.458 4.623 4.557 4.656 67,526 4.6263 -4.17%
2013-01-10 0 0.144 0.142 0.144 0.141 0.149 895,750 128,614 0.1436 4.755 4.689 4.755 4.656 4.921 27,124 4.7417 0.70%
2013-01-09 0 0.143 0.143 0.144 0.138 0.143 5,367,750 761,301 0.1418 4.722 4.722 4.755 4.557 4.722 162,540 4.6838 5.93%
2013-01-08 0 0.135 0.134 0.137 0.131 0.143 1,712,900 231,711 0.1353 4.458 4.425 4.524 4.326 4.722 51,868 4.4673 -2.88%
2013-01-07 0 0.139 0.137 0.139 0.133 0.139 2,509,500 342,989 0.1367 4.590 4.524 4.590 4.392 4.590 75,990 4.5136 6.11%
2013-01-04 0 0.131 0.131 0.138 0.130 0.131 240,000 31,320 0.1305 4.326 4.326 4.557 4.293 4.326 7,267 4.3096 -2.24%
2013-01-03 0 0.134 0.133 0.135 0.131 0.135 1,202,500 161,002 0.1339 4.425 4.392 4.458 4.326 4.458 36,413 4.4216 -2.19%
2013-01-02 0 0.137 0.137 0.139 0.132 0.138 1,041,500 140,315 0.1347 4.524 4.524 4.590 4.359 4.557 31,538 4.4491 5.38%
2012-12-31 0 0.130 0.126 0.131 0.118 0.132 520,000 66,560 0.1280 4.293 4.161 4.326 3.897 4.359 15,746 4.2271 3.17%
2012-12-28 0 0.126 0.126 0.130 0.124 0.130 450,500 56,791 0.1261 4.161 4.161 4.293 4.095 4.293 13,642 4.1631 -3.08%
2012-12-27 0 0.130 0.128 0.133 0.130 0.130 140,000 18,200 0.1300 4.293 4.227 4.392 4.293 4.293 4,239 4.2931 2.36%
2012-12-24 0 0.127 0.127 0.135 0.127 0.127 41,000 5,200 0.1268 4.194 4.194 4.458 4.194 4.194 1,242 4.1884 -0.78%
2012-12-21 0 0.128 0.128 0.132 0.127 0.134 480,000 61,740 0.1286 4.227 4.227 4.359 4.194 4.425 14,535 4.2477 -3.03%
2012-12-20 0 0.132 0.129 0.135 0.127 0.132 762,500 98,484 0.1292 4.359 4.260 4.458 4.194 4.359 23,089 4.2654 -1.49%
2012-12-19 0 0.134 0.134 0.138 0.133 0.140 204,500 27,949 0.1367 4.425 4.425 4.557 4.392 4.623 6,192 4.5134 -2.19%
2012-12-18 0 0.137 0.134 0.137 0.134 0.137 462,500 62,005 0.1341 4.524 4.425 4.524 4.425 4.524 14,005 4.4274 -0.72%
2012-12-17 0 0.138 0.134 0.140 0.134 0.138 700,000 93,960 0.1342 4.557 4.425 4.623 4.425 4.557 21,197 4.4328 3.76%
2012-12-14 0 0.133 0.131 0.133 0.133 0.135 503,500 67,117 0.1333 4.392 4.326 4.392 4.392 4.458 15,246 4.4021 -0.75%
2012-12-13 0 0.134 0.134 0.137 0.131 0.141 4,921,500 671,631 0.1365 4.425 4.425 4.524 4.326 4.656 149,027 4.5068 -8.84%
2012-12-12 0 0.147 0.144 0.148 0.139 0.155 9,203,500 1,352,101 0.1469 4.855 4.755 4.888 4.590 5.119 278,690 4.8516 12.21%
2012-12-11 0 0.131 0.135 0.137 0.131 0.131 60,000 7,860 0.1310 4.326 4.458 4.524 4.326 4.326 1,817 4.3262 0.00%
2012-12-10 0 0.131 0.124 0.131 - - 7,000 804 0.1149 4.326 4.095 4.326 - - 212 3.7931 0.00%
2012-12-07 0 0.131 0.125 0.131 0.125 0.132 253,000 32,920 0.1301 4.326 4.128 4.326 4.128 4.359 7,661 4.2971 3.97%
2012-12-06 0 0.126 0.128 0.134 0.121 0.124 163,200 19,872 0.1218 4.161 4.227 4.425 3.996 4.095 4,942 4.0212 2.44%
2012-12-05 0 0.123 0.123 0.129 0.123 0.129 688,500 86,774 0.1260 4.062 4.062 4.260 4.062 4.260 20,848 4.1621 -4.65%
2012-12-04 0 0.129 0.129 0.137 0.129 0.130 319,750 41,010 0.1283 4.260 4.260 4.524 4.260 4.293 9,682 4.2356 -0.77%
2012-12-03 0 0.130 0.121 0.130 0.134 0.134 22,000 2,920 0.1327 4.293 3.996 4.293 4.425 4.425 666 4.3832 5.69%
2012-11-30 0 0.123 0.123 0.127 0.123 0.123 42,250 5,167 0.1223 4.062 4.062 4.194 4.062 4.062 1,279 4.0387 -2.38%
2012-11-29 0 0.126 0.121 0.126 0.123 0.127 144,500 18,095 0.1252 4.161 3.996 4.161 4.062 4.194 4,376 4.1354 2.44%
2012-11-28 0 0.123 0.123 0.124 0.120 0.123 927,000 111,839 0.1206 4.062 4.062 4.095 3.963 4.062 28,070 3.9842 -0.81%
2012-11-27 0 0.124 0.121 0.129 0.120 0.124 472,000 58,160 0.1232 4.095 3.996 4.260 3.963 4.095 14,293 4.0692 -1.59%
2012-11-26 0 0.126 0.126 0.130 0.126 0.130 223,250 28,287 0.1267 4.161 4.161 4.293 4.161 4.293 6,760 4.1843 -4.55%
2012-11-23 0 0.132 0.126 0.135 0.128 0.140 1,240,000 161,040 0.1299 4.359 4.161 4.458 4.227 4.623 37,548 4.2889 7.32%
2012-11-22 0 0.123 0.123 0.127 0.115 0.126 4,468,500 537,746 0.1203 4.062 4.062 4.194 3.798 4.161 135,310 3.9742 -5.38%
2012-11-21 0 0.130 0.130 0.135 0.128 0.133 266,000 34,656 0.1303 4.293 4.293 4.458 4.227 4.392 8,055 4.3026 -3.70%
2012-11-20 0 0.135 0.135 0.139 0.134 0.136 703,500 94,795 0.1347 4.458 4.458 4.590 4.425 4.491 21,303 4.4499 -0.74%
2012-11-19 0 0.136 0.136 0.143 0.135 0.136 800,000 108,320 0.1354 4.491 4.491 4.722 4.458 4.491 24,225 4.4715 0.00%
2012-11-16 0 0.136 0.136 0.139 0.136 0.140 270,000 37,480 0.1388 4.491 4.491 4.590 4.491 4.623 8,176 4.5842 -2.86%
2012-11-15 0 0.140 0.136 0.143 0.133 0.141 1,223,750 170,168 0.1391 4.623 4.491 4.722 4.392 4.656 37,056 4.5922 0.00%
2012-11-14 0 0.140 0.138 0.146 0.138 0.153 5,382,000 765,270 0.1422 4.623 4.557 4.822 4.557 5.053 162,972 4.6957 -7.28%
2012-11-13 0 0.151 0.148 0.151 0.148 0.152 1,140,000 171,000 0.1500 4.987 4.888 4.987 4.888 5.020 34,520 4.9536 2.72%
2012-11-12 0 0.147 0.146 0.148 0.147 0.150 945,000 139,520 0.1476 4.855 4.822 4.888 4.855 4.954 28,615 4.8757 -3.29%
2012-11-09 0 0.152 0.147 0.152 0.147 0.155 22,075,000 3,351,243 0.1518 5.020 4.855 5.020 4.855 5.119 668,451 5.0134 -0.65%
2012-11-08 0 0.153 0.148 0.153 0.148 0.155 668,500 100,464 0.1503 5.053 4.888 5.053 4.888 5.119 20,243 4.9630 0.00%
2012-11-07 0 0.153 0.151 0.154 0.146 0.154 1,896,750 284,166 0.1498 5.053 4.987 5.086 4.822 5.086 57,435 4.9476 0.00%
2012-11-06 0 0.153 0.151 0.153 0.150 0.156 1,986,500 303,343 0.1527 5.053 4.987 5.053 4.954 5.152 60,153 5.0429 0.00%
2012-11-05 0 0.153 0.153 0.159 0.148 0.164 4,513,750 711,526 0.1576 5.053 5.053 5.251 4.888 5.416 136,680 5.2058 -0.65%
2012-11-02 0 0.154 0.148 0.154 0.144 0.155 21,175,000 3,106,735 0.1467 5.086 4.888 5.086 4.755 5.119 641,198 4.8452 6.94%
2012-11-01 0 0.144 0.143 0.146 0.140 0.150 10,863,875 1,585,502 0.1459 4.755 4.722 4.822 4.623 4.954 328,968 4.8196 -4.64%
2012-10-31 0 0.151 0.150 0.152 0.148 0.153 1,623,000 244,695 0.1508 4.987 4.954 5.020 4.888 5.053 49,146 4.9790 1.34%
2012-10-30 0 0.149 0.149 0.152 0.149 0.153 564,250 85,455 0.1514 4.921 4.921 5.020 4.921 5.053 17,086 5.0015 -3.25%
2012-10-29 0 0.154 0.150 0.155 0.149 0.154 576,000 86,240 0.1497 5.086 4.954 5.119 4.921 5.086 17,442 4.9444 1.32%
2012-10-26 0 0.152 0.151 0.155 0.152 0.153 460,000 70,140 0.1525 5.020 4.987 5.119 5.020 5.053 13,929 5.0355 -3.18%
2012-10-25 0 0.157 0.153 0.157 0.151 0.158 987,500 153,147 0.1551 5.185 5.053 5.185 4.987 5.218 29,902 5.1216 0.00%
2012-10-24 0 0.157 0.153 0.157 0.152 0.158 1,955,375 304,803 0.1559 5.185 5.053 5.185 5.020 5.218 59,211 5.1478 1.29%
2012-10-22 0 0.155 0.153 0.155 0.154 0.156 552,000 85,556 0.1550 5.119 5.053 5.119 5.086 5.152 16,715 5.1185 1.31%
2012-10-19 0 0.153 0.151 0.155 0.149 0.156 1,903,000 291,220 0.1530 5.053 4.987 5.119 4.921 5.152 57,625 5.0537 -0.65%
2012-10-18 0 0.154 0.153 0.154 0.150 0.155 4,181,000 643,405 0.1539 5.086 5.053 5.086 4.954 5.119 126,604 5.0820 0.00%
2012-10-17 0 0.154 0.148 0.154 0.145 0.154 768,250 114,738 0.1493 5.086 4.888 5.086 4.788 5.086 23,263 4.9321 0.65%
2012-10-16 0 0.153 0.148 0.153 0.145 0.153 2,012,750 303,302 0.1507 5.053 4.888 5.053 4.788 5.053 60,948 4.9764 3.38%
2012-10-15 0 0.148 0.147 0.154 0.148 0.149 106,250 15,760 0.1483 4.888 4.855 5.086 4.888 4.921 3,217 4.8984 -1.99%
2012-10-12 0 0.151 0.150 0.153 0.151 0.155 360,000 55,140 0.1532 4.987 4.954 5.053 4.987 5.119 10,901 5.0582 -1.95%
2012-10-11 0 0.154 0.154 0.156 0.154 0.154 257,000 39,425 0.1534 5.086 5.086 5.152 5.086 5.086 7,782 5.0661 -1.91%
2012-10-10 0 0.157 0.153 0.158 0.151 0.157 208,000 31,960 0.1537 5.185 5.053 5.218 4.987 5.185 6,298 5.0743 1.29%
2012-10-09 0 0.155 0.155 0.156 0.153 0.163 2,407,750 381,188 0.1583 5.119 5.119 5.152 5.053 5.383 72,909 5.2283 3.33%
2012-10-08 0 0.150 0.150 0.154 0.148 0.153 1,216,500 182,190 0.1498 4.954 4.954 5.086 4.888 5.053 36,837 4.9459 1.35%
2012-10-05 0 0.148 0.147 0.152 0.143 0.150 707,500 105,007 0.1484 4.888 4.855 5.020 4.722 4.954 21,424 4.9014 2.07%
2012-10-04 0 0.145 0.142 0.147 0.142 0.147 511,750 73,906 0.1444 4.788 4.689 4.855 4.689 4.855 15,496 4.7693 0.00%
2012-10-03 0 0.145 0.144 0.150 0.145 0.150 420,000 61,740 0.1470 4.788 4.755 4.954 4.788 4.954 12,718 4.8545 -2.68%
2012-09-28 0 0.149 0.143 0.149 0.137 0.149 440,250 62,893 0.1429 4.921 4.722 4.921 4.524 4.921 13,331 4.7177 0.00%
2012-09-27 0 0.149 0.145 0.149 0.144 0.150 143,000 21,150 0.1479 4.921 4.788 4.921 4.755 4.954 4,330 4.8843 2.76%
2012-09-26 0 0.145 0.138 0.153 0.138 0.150 367,500 51,695 0.1407 4.788 4.557 5.053 4.557 4.954 11,128 4.6454 2.84%
2012-09-25 0 0.141 0.141 0.146 0.140 0.141 111,750 15,502 0.1387 4.656 4.656 4.822 4.623 4.656 3,384 4.5811 -3.42%
2012-09-24 0 0.146 0.143 0.149 0.146 0.146 817,500 119,155 0.1458 4.822 4.722 4.921 4.822 4.822 24,755 4.8134 -0.68%
2012-09-21 0 0.147 0.147 0.153 0.147 0.152 980,000 147,300 0.1503 4.855 4.855 5.053 4.855 5.020 29,675 4.9637 0.68%
2012-09-20 0 0.146 0.146 0.148 0.146 0.150 383,000 56,368 0.1472 4.822 4.822 4.888 4.822 4.954 11,598 4.8603 -0.68%
2012-09-19 0 0.147 0.146 0.150 0.146 0.152 1,104,000 164,980 0.1494 4.855 4.822 4.954 4.822 5.020 33,430 4.9351 0.68%
2012-09-18 0 0.146 0.146 0.150 0.145 0.150 465,250 68,414 0.1470 4.822 4.822 4.954 4.788 4.954 14,088 4.8561 -2.01%
2012-09-17 0 0.149 0.149 0.156 0.149 0.159 1,315,750 202,523 0.1539 4.921 4.921 5.152 4.921 5.251 39,842 5.0831 -5.10%
2012-09-14 0 0.157 0.157 0.159 0.148 0.160 25,026,688 3,806,873 0.1521 5.185 5.185 5.251 4.888 5.284 757,831 5.0234 6.80%
2012-09-13 0 0.147 0.146 0.150 0.147 0.160 290,500 42,977 0.1479 4.855 4.822 4.954 4.855 5.284 8,797 4.8856 0.00%
2012-09-12 0 0.147 0.144 0.148 0.139 0.147 640,000 91,200 0.1425 4.855 4.755 4.888 4.590 4.855 19,380 4.7059 2.80%
2012-09-11 0 0.143 0.143 0.147 0.142 0.147 301,750 43,302 0.1435 4.722 4.722 4.855 4.689 4.855 9,137 4.7391 -4.03%
2012-09-10 0 0.149 0.145 0.149 0.136 0.149 480,000 70,380 0.1466 4.921 4.788 4.921 4.491 4.921 14,535 4.8422 2.76%
2012-09-07 0 0.145 0.145 0.148 0.144 0.148 998,100 144,856 0.1451 4.788 4.788 4.888 4.755 4.888 30,223 4.7928 -3.33%
2012-09-06 0 0.150 0.144 0.150 0.145 0.150 418,500 62,250 0.1487 4.954 4.755 4.954 4.788 4.954 12,673 4.9122 3.45%
2012-09-05 0 0.145 0.145 0.147 0.145 0.148 769,000 112,120 0.1458 4.788 4.788 4.855 4.788 4.888 23,286 4.8149 -3.33%
2012-09-04 0 0.150 0.148 0.150 0.147 0.151 700,000 104,460 0.1492 4.954 4.888 4.954 4.855 4.987 21,197 4.9281 -1.96%
2012-09-03 0 0.153 0.147 0.153 0.147 0.156 605,000 90,405 0.1494 5.053 4.855 5.053 4.855 5.152 18,320 4.9348 0.66%
2012-08-31 0 0.152 0.150 0.156 0.151 0.162 220,000 33,680 0.1531 5.020 4.954 5.152 4.987 5.350 6,662 5.0557 -2.56%
2012-08-30 0 0.156 0.150 0.156 0.150 0.156 260,000 39,320 0.1512 5.152 4.954 5.152 4.954 5.152 7,873 4.9943 0.65%
2012-08-29 0 0.155 0.151 0.156 0.150 0.155 621,500 93,657 0.1507 5.119 4.987 5.152 4.954 5.119 18,820 4.9766 1.31%
2012-08-28 0 0.153 0.153 0.157 0.152 0.161 3,234,500 507,255 0.1568 5.053 5.053 5.185 5.020 5.317 97,944 5.1791 -4.37%
2012-08-27 0 0.160 0.159 0.161 0.160 0.172 1,840,125 303,658 0.1650 5.284 5.251 5.317 5.284 5.680 55,721 5.4497 -0.62%
2012-08-24 0 0.161 0.161 0.166 0.161 0.175 2,755,000 453,420 0.1646 5.317 5.317 5.482 5.317 5.779 83,424 5.4351 -5.85%
2012-08-23 0 0.171 0.170 0.176 0.170 0.180 4,197,500 730,077 0.1739 5.647 5.614 5.812 5.614 5.944 127,104 5.7439 -3.93%
2012-08-22 0 0.178 0.176 0.178 0.155 0.190 14,701,350 2,621,502 0.1783 5.878 5.812 5.878 5.119 6.275 445,170 5.8888 14.84%
2012-08-21 0 0.155 0.155 0.159 0.155 0.155 124,000 19,180 0.1547 5.119 5.119 5.251 5.119 5.119 3,755 5.1081 0.00%
2012-08-20 0 0.155 0.151 0.166 0.151 0.155 1,916,500 293,306 0.1530 5.119 4.987 5.482 4.987 5.119 58,033 5.0541 -0.64%
2012-08-17 0 0.156 0.156 0.158 0.154 0.160 1,482,000 233,040 0.1572 5.152 5.152 5.218 5.086 5.284 44,876 5.1929 0.65%
2012-08-16 0 0.155 0.151 0.163 0.155 0.158 600,750 94,297 0.1570 5.119 4.987 5.383 5.119 5.218 18,191 5.1836 -3.12%
2012-08-15 0 0.160 0.153 0.162 0.160 0.164 2,963,000 478,730 0.1616 5.284 5.053 5.350 5.284 5.416 89,722 5.3357 -0.62%
2012-08-14 0 0.161 0.160 0.166 0.160 0.166 937,500 151,242 0.1613 5.317 5.284 5.482 5.284 5.482 28,388 5.3276 0.63%
2012-08-13 0 0.160 0.159 0.160 0.160 0.162 630,000 101,240 0.1607 5.284 5.251 5.284 5.284 5.350 19,077 5.3069 -0.62%
2012-08-10 0 0.161 0.158 0.162 - - 11,000 1,650 0.1500 5.317 5.218 5.350 - - 333 4.9536 0.00%
2012-08-09 0 0.161 0.160 0.165 0.161 0.161 46,750 7,452 0.1594 5.317 5.284 5.449 5.317 5.317 1,416 5.2641 1.90%
2012-08-08 0 0.158 0.157 0.164 0.153 0.158 800,000 124,100 0.1551 5.218 5.185 5.416 5.053 5.218 24,225 5.1229 1.94%
2012-08-07 0 0.155 0.153 0.166 0.153 0.165 305,000 47,250 0.1549 5.119 5.053 5.482 5.053 5.449 9,236 5.1160 1.31%
2012-08-06 0 0.153 0.153 0.165 0.153 0.160 80,000 12,380 0.1548 5.053 5.053 5.449 5.053 5.284 2,422 5.1105 -2.55%
2012-08-03 0 0.157 0.154 0.162 0.155 0.159 360,000 56,700 0.1575 5.185 5.086 5.350 5.119 5.251 10,901 5.2013 -3.09%
2012-08-02 0 0.162 0.150 0.165 0.162 0.163 464,500 75,508 0.1626 5.350 4.954 5.449 5.350 5.383 14,065 5.3683 -1.82%
2012-08-01 0 0.165 0.163 0.167 0.162 0.165 630,000 104,230 0.1654 5.449 5.383 5.515 5.350 5.449 19,077 5.4637 -1.79%
2012-07-31 0 0.168 0.166 0.168 0.163 0.172 1,192,500 200,412 0.1681 5.548 5.482 5.548 5.383 5.680 36,110 5.5500 0.00%
2012-07-30 0 0.168 0.163 0.168 0.164 0.169 5,740,000 969,154 0.1688 5.548 5.383 5.548 5.416 5.581 173,812 5.5759 2.44%
2012-07-27 0 0.164 0.164 0.168 0.163 0.167 333,250 54,726 0.1642 5.416 5.416 5.548 5.383 5.515 10,091 5.4232 -2.38%
2012-07-26 0 0.168 0.167 0.170 0.163 0.170 427,150 70,804 0.1658 5.548 5.515 5.614 5.383 5.614 12,934 5.4740 1.20%
2012-07-25 0 0.166 0.165 0.168 0.161 0.170 50,600,500 8,461,716 0.1672 5.482 5.449 5.548 5.317 5.614 1,532,229 5.5225 -0.60%
2012-07-24 0 0.167 0.162 0.165 0.160 0.168 1,960,000 323,280 0.1649 5.515 5.350 5.449 5.284 5.548 59,351 5.4470 5.70%
2012-07-23 0 0.158 0.158 0.162 0.158 0.164 1,302,250 207,622 0.1594 5.218 5.218 5.350 5.218 5.416 39,433 5.2651 -1.86%
2012-07-20 0 0.161 0.160 0.165 0.156 0.164 387,000 62,191 0.1607 5.317 5.284 5.449 5.152 5.416 11,719 5.3070 -3.01%
2012-07-19 0 0.166 0.164 0.170 0.164 0.172 1,401,000 237,350 0.1694 5.482 5.416 5.614 5.416 5.680 42,424 5.5948 0.00%
2012-07-18 0 0.166 0.164 0.172 0.162 0.166 1,188,000 195,535 0.1646 5.482 5.416 5.680 5.350 5.482 35,974 5.4355 -2.35%
2012-07-17 0 0.170 0.165 0.170 0.160 0.172 13,201,250 2,211,613 0.1675 5.614 5.449 5.614 5.284 5.680 399,746 5.5325 3.66%
2012-07-16 0 0.164 0.163 0.165 0.163 0.168 2,552,000 420,640 0.1648 5.416 5.383 5.449 5.383 5.548 77,277 5.4433 -0.61%
2012-07-13 0 0.165 0.163 0.165 0.163 0.165 111,250 18,125 0.1629 5.449 5.383 5.449 5.383 5.449 3,369 5.3803 1.23%
2012-07-12 0 0.163 0.163 0.166 0.140 0.168 8,120,000 1,237,960 0.1525 5.383 5.383 5.482 4.623 5.548 245,881 5.0348 -1.81%
2012-07-11 0 0.166 0.166 0.173 0.166 0.181 6,619,500 1,145,580 0.1731 5.482 5.482 5.713 5.482 5.977 200,444 5.7152 -8.79%
2012-07-10 0 0.182 0.182 0.184 0.182 0.189 6,938,500 1,299,776 0.1873 6.010 6.010 6.076 6.010 6.242 210,104 6.1863 1.11%
2012-07-09 0 0.180 0.180 0.187 0.180 0.195 17,499,500 3,322,560 0.1899 5.944 5.944 6.176 5.944 6.440 529,901 6.2702 -7.22%
2012-07-06 0 0.194 0.193 0.198 0.192 0.202 33,566,000 6,578,768 0.1960 6.407 6.374 6.539 6.341 6.671 1,016,409 6.4726 -3.48%
2012-07-05 0 0.201 0.200 0.204 0.200 0.215 95,322,750 19,591,155 0.2055 6.638 6.605 6.737 6.605 7.100 2,886,459 6.7873 0.00%
2012-07-04 0 0.201 0.198 0.202 0.201 0.204 24,181,000 4,904,172 0.2028 6.638 6.539 6.671 6.638 6.737 732,222 6.6977 -0.99%
2012-07-03 0 0.203 0.197 0.203 0.200 0.203 20,213,000 4,085,190 0.2021 6.704 6.506 6.704 6.605 6.704 612,068 6.6744 1.50%
2012-06-29 0 0.200 0.196 0.202 0.193 0.200 11,778,425 2,347,278 0.1993 6.605 6.473 6.671 6.374 6.605 356,661 6.5813 2.04%
2012-06-28 0 0.196 0.195 0.200 0.193 0.200 7,384,000 1,469,140 0.1990 6.473 6.440 6.605 6.374 6.605 223,594 6.5706 0.51%
2012-06-27 0 0.195 0.194 0.200 0.195 0.207 56,652,082 11,555,700 0.2040 6.440 6.407 6.605 6.440 6.836 1,715,476 6.7361 -2.99%
2012-06-26 0 0.201 0.201 0.206 0.195 0.210 32,700,000 6,852,880 0.2096 6.638 6.638 6.803 6.440 6.935 990,185 6.9208 -3.37%
2012-06-25 0 0.208 0.203 0.208 0.201 0.215 3,223,250 668,682 0.2075 6.869 6.704 6.869 6.638 7.100 97,603 6.8510 3.48%
2012-06-22 0 0.201 0.200 0.205 0.196 0.201 1,340,000 266,760 0.1991 6.638 6.605 6.770 6.473 6.638 40,576 6.5743 0.50%
2012-06-21 0 0.200 0.199 0.204 0.196 0.202 1,471,000 294,240 0.2000 6.605 6.572 6.737 6.473 6.671 44,543 6.6057 0.50%
2012-06-20 0 0.199 0.199 0.201 0.199 0.204 1,311,000 262,928 0.2006 6.572 6.572 6.638 6.572 6.737 39,698 6.6232 -1.00%
2012-06-19 0 0.201 0.199 0.201 0.196 0.210 6,500,250 1,298,412 0.1997 6.638 6.572 6.638 6.473 6.935 196,833 6.5965 -0.99%
2012-06-18 0 0.203 0.203 0.206 0.202 0.207 2,938,350 599,213 0.2039 6.704 6.704 6.803 6.671 6.836 88,976 6.7346 -2.87%
2012-06-15 0 0.209 0.209 0.210 0.205 0.225 8,137,000 1,779,612 0.2187 6.902 6.902 6.935 6.770 7.430 246,396 7.2226 -5.00%
2012-06-14 0 0.220 0.216 0.220 0.214 0.242 53,954,625 12,250,922 0.2271 7.265 7.133 7.265 7.067 7.992 1,633,795 7.4984 7.84%
2012-06-13 0 0.204 0.200 0.205 0.200 0.205 3,517,500 706,835 0.2009 6.737 6.605 6.770 6.605 6.770 106,513 6.6361 -0.97%
2012-06-12 0 0.206 0.205 0.206 0.204 0.208 2,110,250 433,649 0.2055 6.803 6.770 6.803 6.737 6.869 63,900 6.7863 0.00%
2012-06-11 0 0.206 0.206 0.207 0.200 0.208 3,461,500 706,224 0.2040 6.803 6.803 6.836 6.605 6.869 104,817 6.7377 3.00%
2012-06-08 0 0.200 0.198 0.204 0.200 0.208 1,757,500 355,653 0.2024 6.605 6.539 6.737 6.605 6.869 53,219 6.6829 -2.44%
2012-06-07 0 0.205 0.205 0.208 0.204 0.206 1,166,750 238,484 0.2044 6.770 6.770 6.869 6.737 6.803 35,330 6.7501 0.99%
2012-06-06 0 0.203 0.203 0.204 0.202 0.205 1,869,875 380,550 0.2035 6.704 6.704 6.737 6.671 6.770 56,621 6.7209 -1.46%
2012-06-05 0 0.206 0.204 0.208 0.201 0.207 1,668,460 338,957 0.2032 6.803 6.737 6.869 6.638 6.836 50,522 6.7090 0.00%
2012-06-04 0 0.206 0.206 0.210 0.205 0.206 684,150 140,660 0.2056 6.803 6.803 6.935 6.770 6.803 20,717 6.7897 -2.37%
2012-06-01 0 0.211 0.211 0.212 0.209 0.212 445,375 92,955 0.2087 6.968 6.968 7.001 6.902 7.001 13,486 6.8925 -0.47%
2012-05-31 0 0.212 0.210 0.215 0.207 0.215 274,500 57,198 0.2084 7.001 6.935 7.100 6.836 7.100 8,312 6.8813 -1.40%
2012-05-30 0 0.215 0.209 0.215 0.202 0.220 464,500 95,800 0.2062 7.100 6.902 7.100 6.671 7.265 14,065 6.8110 0.00%
2012-05-29 0 0.215 0.209 0.215 0.208 0.216 369,250 77,576 0.2101 7.100 6.902 7.100 6.869 7.133 11,181 6.9381 -1.38%
2012-05-28 0 0.218 0.218 0.219 0.206 0.218 255,000 53,120 0.2083 7.199 7.199 7.232 6.803 7.199 7,722 6.8794 -0.46%
2012-05-25 0 0.219 0.206 0.219 0.210 0.219 83,000 17,180 0.2070 7.232 6.803 7.232 6.935 7.232 2,513 6.8356 2.34%
2012-05-24 0 0.214 0.214 0.218 0.214 0.214 136,750 28,763 0.2103 7.067 7.067 7.199 7.067 7.067 4,141 6.9461 0.31%
2012-05-23 0 0.220 0.215 0.220 0.210 0.220 4,003,500 857,357 0.2142 7.045 6.885 7.045 6.725 7.045 125,018 6.8579 0.00%
2012-05-22 0 0.220 0.210 0.220 0.205 0.220 8,195,500 1,763,935 0.2152 7.045 6.725 7.045 6.565 7.045 255,922 6.8925 -1.79%
2012-05-21 0 0.224 0.219 0.220 0.220 0.227 7,327,000 1,639,648 0.2238 7.173 7.013 7.045 7.045 7.269 228,802 7.1662 -0.88%
2012-05-18 0 0.226 0.223 0.226 0.210 0.226 5,249,000 1,150,842 0.2192 7.237 7.141 7.237 6.725 7.237 163,911 7.0211 -0.88%
2012-05-17 0 0.228 0.225 0.228 0.225 0.234 6,401,750 1,478,381 0.2309 7.301 7.205 7.301 7.205 7.493 199,909 7.3953 -0.87%
2012-05-16 0 0.230 0.222 0.230 0.214 0.230 3,510,000 785,683 0.2238 7.365 7.109 7.365 6.853 7.365 109,607 7.1682 3.60%
2012-05-15 0 0.222 0.223 0.228 0.218 0.240 9,704,250 2,249,498 0.2318 7.109 7.141 7.301 6.981 7.686 303,036 7.4232 -3.48%
2012-05-14 0 0.230 0.229 0.235 0.224 0.240 7,165,000 1,681,964 0.2347 7.365 7.333 7.525 7.173 7.686 223,743 7.5174 1.32%
2012-05-11 0 0.227 0.227 0.228 0.227 0.234 2,289,000 524,911 0.2293 7.269 7.269 7.301 7.269 7.493 71,479 7.3436 -4.22%
2012-05-10 0 0.237 0.233 0.237 0.230 0.240 4,564,750 1,073,138 0.2351 7.590 7.461 7.590 7.365 7.686 142,544 7.5285 -4.05%
2012-05-09 0 0.247 0.242 0.247 0.231 0.270 35,176,750 8,763,826 0.2491 7.910 7.750 7.910 7.397 8.646 1,098,471 7.9782 0.41%
2012-05-08 0 0.246 0.242 0.243 0.200 0.247 32,374,250 7,421,303 0.2292 7.878 7.750 7.782 6.405 7.910 1,010,956 7.3409 23.00%
2012-05-07 0 0.200 0.199 0.205 0.191 0.203 1,720,500 339,636 0.1974 6.405 6.373 6.565 6.116 6.501 53,726 6.3216 -1.96%
2012-05-04 0 0.204 0.204 0.208 0.202 0.231 4,532,250 954,643 0.2106 6.533 6.533 6.661 6.469 7.397 141,529 6.7452 -8.93%
2012-05-03 0 0.224 0.222 0.226 0.223 0.246 7,452,500 1,759,942 0.2362 7.173 7.109 7.237 7.141 7.878 232,721 7.5625 -5.49%
2012-05-02 0 0.237 0.235 0.237 0.218 0.244 16,546,500 3,913,688 0.2365 7.590 7.525 7.590 6.981 7.814 516,700 7.5744 7.73%
2012-04-30 0 0.220 0.215 0.220 0.190 0.232 11,430,300 2,519,857 0.2205 7.045 6.885 7.045 6.084 7.429 356,936 7.0597 12.82%
2012-04-27 0 0.195 0.190 0.200 0.185 0.202 5,393,750 1,048,376 0.1944 6.245 6.084 6.405 5.924 6.469 168,432 6.2243 -2.50%
2012-04-26 0 0.200 0.199 0.200 0.166 0.210 10,751,750 2,068,432 0.1924 6.405 6.373 6.405 5.316 6.725 335,747 6.1607 22.70%
2012-04-25 0 0.163 0.163 0.168 0.157 0.163 1,261,000 203,292 0.1612 5.220 5.220 5.380 5.028 5.220 39,377 5.1626 -0.61%
2012-04-24 0 0.164 0.164 0.165 0.156 0.170 520,000 83,609 0.1608 5.252 5.252 5.284 4.996 5.444 16,238 5.1489 -1.20%
2012-04-23 0 0.166 0.161 0.166 0.160 0.170 1,074,000 173,752 0.1618 5.316 5.156 5.316 5.124 5.444 33,538 5.1808 2.47%
2012-04-20 0 0.162 0.157 0.162 0.152 0.162 1,630,250 258,906 0.1588 5.188 5.028 5.188 4.868 5.188 50,908 5.0858 3.85%
2012-04-19 0 0.156 0.153 0.159 0.152 0.156 1,170,750 180,182 0.1539 4.996 4.900 5.092 4.868 4.996 36,559 4.9285 0.65%
2012-04-18 0 0.155 0.155 0.158 0.150 0.166 1,604,750 250,703 0.1562 4.964 4.964 5.060 4.804 5.316 50,112 5.0029 -0.64%
2012-04-17 0 0.156 0.158 0.159 0.153 0.168 2,857,750 443,636 0.1552 4.996 5.060 5.092 4.900 5.380 89,239 4.9713 -7.14%
2012-04-16 0 0.168 0.166 0.169 0.163 0.172 1,632,000 272,337 0.1669 5.380 5.316 5.412 5.220 5.508 50,963 5.3438 -5.08%
2012-04-13 0 0.177 0.175 0.180 0.173 0.181 1,700,750 301,278 0.1771 5.668 5.604 5.764 5.540 5.796 53,110 5.6728 -1.67%
2012-04-12 0 0.180 0.177 0.185 0.173 0.189 1,264,250 231,491 0.1831 5.764 5.668 5.924 5.540 6.052 39,479 5.8637 0.56%
2012-04-11 0 0.179 0.175 0.179 0.175 0.183 381,000 68,010 0.1785 5.732 5.604 5.732 5.604 5.860 11,898 5.7163 -3.76%
2012-04-10 0 0.186 0.180 0.190 0.180 0.186 1,362,000 245,211 0.1800 5.956 5.764 6.084 5.764 5.956 42,531 5.7654 2.20%
2012-04-05 0 0.182 0.180 0.181 0.172 0.185 1,123,000 201,468 0.1794 5.828 5.764 5.796 5.508 5.924 35,068 5.7450 -4.21%
2012-04-03 0 0.190 0.190 0.191 0.186 0.199 1,932,250 364,591 0.1887 6.084 6.084 6.116 5.956 6.373 60,339 6.0424 -6.86%
2012-04-02 0 0.204 0.204 0.205 0.194 0.210 1,609,750 319,997 0.1988 6.533 6.533 6.565 6.213 6.725 50,268 6.3658 -3.77%
2012-03-30 0 0.212 0.202 0.212 0.200 0.224 2,604,750 537,251 0.2063 6.789 6.469 6.789 6.405 7.173 81,339 6.6051 0.00%
2012-03-29 0 0.212 0.212 0.220 0.212 0.220 1,404,000 303,835 0.2164 6.789 6.789 7.045 6.789 7.045 43,843 6.9301 -6.19%
2012-03-28 0 0.226 0.226 0.229 0.225 0.240 2,509,500 575,161 0.2292 7.237 7.237 7.333 7.205 7.686 78,365 7.3396 -3.00%
2012-03-27 0 0.233 0.233 0.235 0.233 0.242 2,688,000 632,340 0.2352 7.461 7.461 7.525 7.461 7.750 83,939 7.5334 0.00%
2012-03-26 0 0.233 0.235 0.238 0.224 0.280 20,841,500 5,545,071 0.2661 7.461 7.525 7.622 7.173 8.967 650,821 8.5201 -0.85%
2012-03-23 0 0.235 0.230 0.235 0.228 0.240 2,671,250 617,141 0.2310 7.525 7.365 7.525 7.301 7.686 83,416 7.3984 -2.49%
2012-03-22 0 0.241 0.241 0.249 0.241 0.245 471,000 113,555 0.2411 7.718 7.718 7.974 7.718 7.846 14,708 7.7206 -2.82%
2012-03-21 0 0.248 0.241 0.248 0.240 0.255 2,317,000 573,950 0.2477 7.942 7.718 7.942 7.686 8.166 72,353 7.9326 -2.75%
2012-03-20 0 0.255 0.250 0.255 0.241 0.255 3,829,750 949,718 0.2480 8.166 8.006 8.166 7.718 8.166 119,592 7.9413 3.66%
2012-03-19 0 0.246 0.245 0.247 0.245 0.275 11,072,500 2,802,443 0.2531 7.878 7.846 7.910 7.846 8.806 345,763 8.1051 -10.55%
2012-03-16 0 0.275 0.270 0.275 0.270 0.285 17,271,000 4,845,425 0.2806 8.806 8.646 8.806 8.646 9.127 539,325 8.9842 -1.79%
2012-03-15 0 0.280 0.275 0.280 0.275 0.300 33,517,500 9,731,766 0.2903 8.967 8.806 8.967 8.806 9.607 1,046,657 9.2980 0.00%
2012-03-14 0 0.280 0.275 0.280 0.275 0.305 8,093,750 2,344,755 0.2897 8.967 8.806 8.967 8.806 9.767 252,745 9.2772 -5.08%
2012-03-13 0 0.295 0.295 0.300 0.290 0.315 13,945,750 4,207,045 0.3017 9.447 9.447 9.607 9.287 10.09 435,486 9.6606 1.72%
2012-03-12 0 0.290 0.285 0.290 0.275 0.300 10,898,000 3,136,860 0.2878 9.287 9.127 9.287 8.806 9.607 340,314 9.2176 3.57%
2012-03-09 0 0.280 0.275 0.280 0.248 0.285 22,183,000 5,800,535 0.2615 8.967 8.806 8.967 7.942 9.127 692,712 8.3737 12.00%
2012-03-08 0 0.250 0.250 0.255 0.241 0.255 11,072,000 2,765,808 0.2498 8.006 8.006 8.166 7.718 8.166 345,747 7.9995 2.04%
2012-03-07 0 0.245 0.246 0.249 0.241 0.255 12,403,610 3,083,914 0.2486 7.846 7.878 7.974 7.718 8.166 387,330 7.9620 -1.21%
2012-03-06 0 0.248 0.248 0.255 0.247 0.260 12,763,750 3,192,316 0.2501 7.942 7.942 8.166 7.910 8.326 398,576 8.0093 -2.75%
2012-03-05 0 0.255 0.250 0.255 0.248 0.275 13,374,250 3,411,412 0.2551 8.166 8.006 8.166 7.942 8.806 417,640 8.1683 -1.92%
2012-03-02 0 0.260 0.260 0.265 0.245 0.265 4,515,125 1,145,224 0.2536 8.326 8.326 8.486 7.846 8.486 140,995 8.1225 0.00%
2012-03-01 0 0.260 0.255 0.260 0.255 0.270 2,228,500 577,945 0.2593 8.326 8.166 8.326 8.166 8.646 69,590 8.3050 -3.70%
2012-02-29 0 0.270 0.265 0.270 0.260 0.280 2,616,500 708,252 0.2707 8.646 8.486 8.646 8.326 8.967 81,706 8.6683 -3.57%
2012-02-28 0 0.280 0.275 0.280 0.265 0.285 3,682,500 1,017,277 0.2762 8.967 8.806 8.967 8.486 9.127 114,994 8.8463 5.66%
2012-02-27 0 0.265 0.260 0.265 0.250 0.270 2,485,250 653,505 0.2630 8.486 8.326 8.486 8.006 8.646 77,607 8.4207 3.92%
2012-02-24 0 0.255 0.255 0.260 0.250 0.265 3,819,750 985,740 0.2581 8.166 8.166 8.326 8.006 8.486 119,280 8.2641 -3.77%
2012-02-23 0 0.265 0.265 0.270 0.260 0.280 2,151,250 580,852 0.2700 8.486 8.486 8.646 8.326 8.967 67,177 8.6465 -7.02%
2012-02-22 0 0.285 0.285 0.290 0.280 0.310 8,950,000 2,656,422 0.2968 9.127 9.127 9.287 8.967 9.927 279,483 9.5048 -3.39%
2012-02-21 0 0.295 0.295 0.300 0.236 0.300 16,122,250 4,166,344 0.2584 9.447 9.447 9.607 7.558 9.607 503,452 8.2755 11.32%
2012-02-20 0 0.265 0.265 0.270 0.250 0.300 8,019,750 2,117,957 0.2641 8.486 8.486 8.646 8.006 9.607 250,434 8.4571 -11.67%
2012-02-17 0 0.015 0.014 0.015 0.014 0.017 495,180,000 7,294,725 0.0147 9.607 8.967 9.607 8.967 10.89 773,154 9.4350 -11.76%
2012-02-16 0 0.017 0.016 0.017 0.016 0.017 121,410,000 1,964,745 0.0162 10.89 10.25 10.89 10.25 10.89 189,565 10.365 0.00%
2012-02-15 0 0.017 0.016 0.017 0.015 0.018 263,445,000 4,349,375 0.0165 10.89 10.25 10.89 9.607 11.53 411,332 10.574 -5.56%
2012-02-14 0 0.018 0.017 0.018 0.017 0.018 190,910,000 3,420,205 0.0179 11.53 10.89 11.53 10.89 11.53 298,079 11.474 -5.26%
2012-02-13 0 0.019 0.018 0.019 0.018 0.019 57,706,000 1,067,457 0.0185 12.17 11.53 12.17 11.53 12.17 90,100 11.847 0.00%
2012-02-10 0 0.019 0.018 0.019 0.018 0.020 68,550,000 1,289,015 0.0188 12.17 11.53 12.17 11.53 12.81 107,031 12.043 0.00%
2012-02-09 0 0.019 0.019 0.020 0.018 0.020 143,440,000 2,701,655 0.0188 12.17 12.17 12.81 11.53 12.81 223,961 12.063 -5.00%
2012-02-08 0 0.020 0.019 0.020 0.019 0.020 88,270,000 1,684,790 0.0191 12.81 12.17 12.81 12.17 12.81 137,821 12.224 0.00%
2012-02-07 0 0.020 0.019 0.020 0.018 0.020 125,815,400 2,392,950 0.0190 12.81 12.17 12.81 11.53 12.81 196,443 12.181 5.26%
2012-02-06 0 0.019 0.019 0.020 0.018 0.021 526,720,000 10,228,435 0.0194 12.17 12.17 12.81 11.53 13.45 822,399 12.437 -5.00%
2012-02-03 0 0.020 0.020 0.021 0.020 0.022 158,270,000 3,272,375 0.0207 12.81 12.81 13.45 12.81 14.09 247,116 13.242 -4.76%
2012-02-02 0 0.021 0.020 0.021 0.019 0.023 911,595,000 19,568,800 0.0215 13.45 12.81 13.45 12.17 14.73 1,423,327 13.749 16.67%
2012-02-01 0 0.018 0.018 0.019 0.018 0.019 93,740,000 1,760,265 0.0188 11.53 11.53 12.17 11.53 12.17 146,362 12.027 -10.00%
2012-01-31 0 0.020 0.019 0.020 0.018 0.020 260,445,000 4,883,415 0.0188 12.81 12.17 12.81 11.53 12.81 406,648 12.009 0.00%
2012-01-30 0 0.020 0.019 0.020 0.019 0.022 444,740,000 8,949,955 0.0201 12.81 12.17 12.81 12.17 14.09 694,399 12.889 -9.09%
2012-01-27 0 0.022 0.021 0.022 0.021 0.023 312,590,000 6,835,180 0.0219 14.09 13.45 14.09 13.45 14.73 488,065 14.005 0.00%
2012-01-26 0 0.022 0.021 0.022 0.020 0.024 725,430,000 15,551,970 0.0214 14.09 13.45 14.09 12.81 15.37 1,132,657 13.731 -21.43%
2012-01-20 0 0.028 0.027 0.028 0.026 0.032 1,700,655,000 49,972,800 0.0294 17.93 17.29 17.93 16.65 20.49 2,655,333 18.820 3.70%
2012-01-19 0 0.027 0.027 0.028 0.021 0.031 2,511,130,000 65,445,560 0.0261 17.29 17.29 17.93 13.45 19.85 3,920,775 16.692 28.57%
2012-01-18 0 0.021 0.021 0.022 0.018 0.022 540,810,000 10,779,755 0.0199 13.45 13.45 14.09 11.53 14.09 844,398 12.766 5.00%
2012-01-17 0 0.020 0.019 0.020 0.016 0.020 662,870,000 12,210,275 0.0184 12.81 12.17 12.81 10.25 12.81 1,034,978 11.798 11.11%
2012-01-16 0 0.018 0.017 0.018 0.016 0.046 3,480,397,500 81,766,237 0.0235 11.53 10.89 11.53 10.25 29.46 5,434,149 15.047 -61.70%
2012-01-13 0 0.047 0.047 0.048 0.047 0.050 41,350,000 1,981,010 0.0479 30.10 30.10 30.74 30.10 32.02 64,562 30.684 -2.08%
2012-01-12 0 0.048 0.047 0.048 0.046 0.052 422,476,000 20,369,196 0.0482 30.74 30.10 30.74 29.46 33.30 659,637 30.879 0.00%
2012-01-11 0 0.048 0.047 0.048 0.041 0.048 187,295,000 8,217,820 0.0439 30.74 30.10 30.74 26.26 30.74 292,435 28.101 4.35%
2012-01-10 0 0.046 0.045 0.047 0.045 0.051 108,920,000 5,214,330 0.0479 29.46 28.82 30.10 28.82 32.66 170,063 30.661 -4.17%
2012-01-09 0 0.048 0.047 0.048 0.041 0.054 293,145,000 14,144,190 0.0482 30.74 30.10 30.74 26.26 34.59 457,705 30.902 -4.00%
2012-01-06 0 0.050 0.049 0.050 0.046 0.062 216,395,000 11,335,805 0.0524 32.02 31.38 32.02 29.46 39.71 337,870 33.551 -19.35%
2012-01-05 0 0.062 0.061 0.062 0.057 0.071 285,255,000 18,142,290 0.0636 39.71 39.07 39.71 36.51 45.47 445,385 40.734 1.64%
2012-01-04 0 0.061 0.060 0.061 0.058 0.156 811,642,500 65,054,265 0.0802 39.07 38.43 39.07 37.15 99.91 1,267,265 51.334 -59.33%
2012-01-03 0 0.150 0.150 0.151 0.147 0.184 153,915,000 24,561,825 0.1596 96.07 96.07 96.71 94.15 117.8 240,317 102.21 -16.67%
2011-12-30 0 0.180 0.178 0.180 0.169 0.194 48,975,000 8,789,250 0.1795 115.3 114.0 115.3 108.2 124.3 76,468 114.94 5.88%
2011-12-29 0 0.170 0.169 0.170 0.162 0.243 335,569,000 65,696,855 0.1958 108.9 108.2 108.9 103.8 155.6 523,944 125.39 -29.17%
2011-12-28 0 0.240 0.239 0.240 0.216 0.335 369,674,800 96,015,933 0.2597 153.7 153.1 153.7 138.3 214.6 577,195 166.35 -12.73%
2011-12-23 0 0.275 0.270 0.275 0.124 0.275 172,112,200 39,293,892 0.2283 176.1 172.9 176.1 79.42 176.1 268,729 146.22 154.63%
2011-12-22 0 0.540 0.540 0.550 0.540 0.660 24,788,000 15,172,550 0.6121 69.17 69.17 70.45 69.17 84.54 193,515 78.405 -5.26%
2011-12-21 0 0.570 0.560 0.570 0.500 0.620 29,075,000 16,127,700 0.5547 73.01 71.73 73.01 64.05 79.42 226,983 71.053 -8.06%
2011-12-20 0 0.620 0.610 0.620 0.600 0.650 10,876,000 6,774,280 0.6229 79.42 78.14 79.42 76.86 83.26 84,907 79.785 -3.12%
2011-12-19 0 0.640 0.630 0.640 0.620 0.680 9,760,500 6,211,920 0.6364 81.98 80.70 81.98 79.42 87.10 76,198 81.523 -4.48%
2011-12-16 0 0.670 0.660 0.670 0.630 0.700 18,905,500 12,332,990 0.6523 85.82 84.54 85.82 80.70 89.67 147,591 83.562 -4.29%
2011-12-15 0 0.700 0.690 0.700 0.680 0.710 16,010,000 11,069,950 0.6914 89.67 88.38 89.67 87.10 90.95 124,987 88.569 -2.78%
2011-12-14 0 0.720 0.710 0.720 0.710 0.730 35,076,400 25,073,402 0.7148 92.23 90.95 92.23 90.95 93.51 273,834 91.564 0.00%
2011-12-13 0 0.720 0.710 0.720 0.700 0.740 19,590,000 14,236,050 0.7267 92.23 90.95 92.23 89.67 94.79 152,935 93.086 -1.37%
2011-12-12 0 0.730 0.720 0.730 0.720 0.750 51,348,000 37,527,810 0.7309 93.51 92.23 93.51 92.23 96.07 400,863 93.617 -1.35%
2011-12-09 0 0.740 0.730 0.740 0.700 0.780 44,684,800 33,043,210 0.7395 94.79 93.51 94.79 89.67 99.91 348,845 94.722 1.37%
2011-12-08 0 0.730 0.720 0.730 0.720 0.750 13,094,000 9,554,300 0.7297 93.51 92.23 93.51 92.23 96.07 102,222 93.466 -1.35%
2011-12-07 0 0.740 0.730 0.740 0.730 0.760 37,827,000 28,065,700 0.7419 94.79 93.51 94.79 93.51 97.35 295,308 95.039 -1.33%
2011-12-06 0 0.750 0.730 0.740 0.710 0.750 29,415,000 21,502,050 0.7310 96.07 93.51 94.79 90.95 96.07 229,637 93.635 4.17%
2011-12-05 0 0.720 0.720 0.730 0.710 0.780 25,804,000 19,157,140 0.7424 92.23 92.23 93.51 90.95 99.91 201,447 95.098 -5.26%
2011-12-02 0 0.760 0.760 0.770 0.750 0.790 19,140,800 14,733,136 0.7697 97.35 97.35 98.63 96.07 101.2 149,428 98.597 -2.56%
2011-12-01 0 0.780 0.770 0.780 0.770 0.810 45,733,000 35,848,460 0.7839 99.91 98.63 99.91 98.63 103.8 357,028 100.41 0.00%
2011-11-30 0 0.780 0.770 0.780 0.770 0.800 21,513,200 16,774,216 0.7797 99.91 98.63 99.91 98.63 102.5 167,949 99.877 -2.50%
2011-11-29 0 0.800 0.790 0.800 0.780 0.810 37,708,000 30,301,400 0.8036 102.5 101.2 102.5 99.91 103.8 294,379 102.93 -1.23%
2011-11-28 0 0.810 0.800 0.810 0.790 0.840 25,033,000 20,270,380 0.8097 103.8 102.5 103.8 101.2 107.6 195,427 103.72 0.00%
2011-11-25 0 0.810 0.800 0.810 0.770 0.820 13,968,000 11,278,490 0.8075 103.8 102.5 103.8 98.63 105.0 109,045 103.43 0.00%
2011-11-24 0 0.810 0.800 0.810 0.790 0.850 38,597,000 31,760,810 0.8229 103.8 102.5 103.8 101.2 108.9 301,319 105.41 6.58%
2011-11-23 0 0.760 0.750 0.760 0.740 0.780 14,260,800 10,902,426 0.7645 97.35 96.07 97.35 94.79 99.91 111,331 97.928 -2.56%
2011-11-22 0 0.780 0.770 0.780 0.760 0.800 19,577,000 15,378,430 0.7855 99.91 98.63 99.91 97.35 102.5 152,834 100.62 4.00%
2011-11-21 0 0.750 0.740 0.750 0.710 0.780 19,333,800 14,654,314 0.7580 96.07 94.79 96.07 90.95 99.91 150,935 97.090 1.35%
2011-11-18 0 0.740 0.730 0.740 0.730 0.750 24,578,000 18,156,860 0.7387 94.79 93.51 94.79 93.51 96.07 191,875 94.628 -1.33%
2011-11-17 0 0.750 0.740 0.750 0.730 0.760 19,155,000 14,366,700 0.7500 96.07 94.79 96.07 93.51 97.35 149,539 96.073 0.00%
2011-11-16 0 0.750 0.750 0.760 0.670 0.780 54,385,000 40,161,730 0.7385 96.07 96.07 97.35 85.82 99.91 424,573 94.593 4.17%
2011-11-15 0 0.720 0.710 0.720 0.700 0.730 28,852,000 20,741,460 0.7189 92.23 90.95 92.23 89.67 93.51 225,242 92.085 0.00%
2011-11-14 0 0.720 0.710 0.720 0.700 0.740 42,426,000 30,757,960 0.7250 92.23 90.95 92.23 89.67 94.79 331,211 92.865 1.41%
2011-11-11 0 0.710 0.700 0.710 0.710 0.740 22,206,000 16,066,680 0.7235 90.95 89.67 90.95 90.95 94.79 173,358 92.679 -4.05%
2011-11-10 0 0.740 0.730 0.740 0.710 0.740 30,790,000 22,454,780 0.7293 94.79 93.51 94.79 90.95 94.79 240,371 93.417 1.37%
2011-11-09 0 0.730 0.730 0.740 0.690 0.840 35,173,500 27,008,605 0.7679 93.51 93.51 94.79 88.38 107.6 274,592 98.359 -8.75%
2011-11-08 0 0.800 0.780 0.800 0.750 0.840 49,352,900 39,240,561 0.7951 102.5 99.91 102.5 96.07 107.6 385,288 101.85 -3.61%
2011-11-07 0 0.830 0.820 0.830 0.800 0.870 70,119,000 58,867,040 0.8395 106.3 105.0 106.3 102.5 111.4 547,405 107.54 6.41%
2011-11-04 0 0.780 0.770 0.780 0.710 0.790 90,253,500 68,128,715 0.7549 99.91 98.63 99.91 90.95 101.2 704,591 96.693 9.86%
2011-11-03 0 0.710 0.700 0.710 0.700 0.710 8,608,000 6,043,070 0.7020 90.95 89.67 90.95 89.67 90.95 67,201 89.925 0.00%
2011-11-02 0 0.710 0.700 0.710 0.690 0.710 5,901,000 4,116,920 0.6977 90.95 89.67 90.95 88.38 90.95 46,068 89.366 0.00%
2011-11-01 0 0.710 0.700 0.710 0.690 0.730 11,122,000 7,895,140 0.7099 90.95 89.67 90.95 88.38 93.51 86,827 90.929 1.43%
2011-10-31 0 0.700 0.700 0.710 0.690 0.730 9,676,900 6,824,114 0.7052 89.67 89.67 90.95 88.38 93.51 75,546 90.331 -2.78%
2011-10-28 0 0.720 0.710 0.720 0.700 0.740 13,080,000 9,391,750 0.7180 92.23 90.95 92.23 89.67 94.79 102,113 91.974 0.00%
2011-10-27 0 0.720 0.710 0.720 0.690 0.730 27,735,700 19,757,993 0.7124 92.23 90.95 92.23 88.38 93.51 216,527 91.250 2.86%
2011-10-26 0 0.700 0.690 0.700 0.680 0.710 12,266,000 8,493,840 0.6925 89.67 88.38 89.67 87.10 90.95 95,758 88.701 -2.78%
2011-10-25 0 0.720 0.710 0.720 0.680 0.760 76,760,500 55,966,801 0.7291 92.23 90.95 92.23 87.10 97.35 599,253 93.394 0.00%
2011-10-24 0 0.720 0.710 0.720 0.600 0.720 181,589,600 126,349,368 0.6958 92.23 90.95 92.23 76.86 92.23 1,417,633 89.127 14.29%
2011-10-21 0 0.630 0.620 0.630 0.530 0.630 114,497,900 68,966,588 0.6023 80.70 79.42 80.70 67.89 80.70 893,862 77.156 18.87%
2011-10-20 0 0.530 0.530 0.540 0.490 0.530 48,639,700 25,050,838 0.5150 67.89 67.89 69.17 62.77 67.89 379,720 65.972 6.00%
2011-10-19 0 0.500 0.495 0.500 0.440 0.500 64,003,400 30,804,545 0.4813 64.05 63.41 64.05 56.36 64.05 499,661 61.651 13.64%
2011-10-18 0 0.440 0.435 0.440 0.410 0.470 31,917,800 14,307,531 0.4483 56.36 55.72 56.36 52.52 60.20 249,176 57.419 1.15%
2011-10-17 0 0.435 0.430 0.435 0.420 0.460 19,820,000 8,702,115 0.4391 55.72 55.08 55.72 53.80 58.92 154,731 56.240 0.00%
2011-10-14 0 0.435 0.430 0.435 0.420 0.455 38,653,400 16,991,388 0.4396 55.72 55.08 55.72 53.80 58.28 301,759 56.308 -1.14%
2011-10-13 0 0.440 0.435 0.440 0.395 0.485 117,039,000 52,536,586 0.4489 56.36 55.72 56.36 50.60 62.13 913,699 57.499 1.15%
2011-10-12 0 0.435 0.430 0.435 0.370 0.435 67,996,000 28,017,195 0.4120 55.72 55.08 55.72 47.39 55.72 530,831 52.780 14.47%
2011-10-11 0 0.380 0.375 0.380 0.370 0.410 16,256,200 6,265,251 0.3854 48.68 48.04 48.68 47.39 52.52 126,909 49.368 -2.56%
2011-10-10 0 0.390 0.385 0.390 0.310 0.390 43,825,000 16,219,975 0.3701 49.96 49.32 49.96 39.71 49.96 342,133 47.408 9.86%
2011-10-07 0 0.355 0.355 0.360 0.345 0.430 33,606,000 13,579,192 0.4041 45.47 45.47 46.11 44.19 55.08 262,355 51.759 0.00%
2011-10-06 0 0.355 0.350 0.355 0.315 0.360 10,860,000 3,655,085 0.3366 45.47 44.83 45.47 40.35 46.11 84,782 43.112 16.39%
2011-10-04 0 0.305 0.295 0.305 0.220 0.350 105,287,200 29,925,858 0.2842 39.07 37.79 39.07 28.18 44.83 821,956 36.408 -10.29%
2011-10-03 0 0.340 0.335 0.340 0.315 0.370 20,904,500 7,064,072 0.3379 43.55 42.91 43.55 40.35 47.39 163,197 43.286 -10.53%
2011-09-30 0 0.380 0.375 0.380 0.365 0.410 20,336,000 7,928,720 0.3899 48.68 48.04 48.68 46.75 52.52 158,759 49.942 0.00%
2011-09-28 0 0.380 0.375 0.380 0.355 0.430 28,427,000 11,179,795 0.3933 48.68 48.04 48.68 45.47 55.08 221,924 50.377 -9.52%
2011-09-27 0 0.420 0.415 0.420 0.360 0.440 59,020,100 24,075,352 0.4079 53.80 53.16 53.80 46.11 56.36 460,758 52.252 18.31%
2011-09-26 0 0.355 0.350 0.360 0.260 0.365 89,323,700 27,347,616 0.3062 45.47 44.83 46.11 33.30 46.75 697,332 39.218 42.00%
2011-09-23 0 0.250 0.250 0.255 0.238 0.280 70,635,000 16,616,323 0.2352 32.02 32.02 32.66 30.49 35.87 551,433 30.133 5.04%
2011-09-22 0 0.238 0.238 0.240 0.238 0.325 138,043,000 35,759,136 0.2590 30.49 30.49 30.74 30.49 41.63 1,077,673 33.182 -13.45%
2011-09-21 0 0.275 0.275 0.280 0.140 0.330 216,346,800 48,309,820 0.2233 35.23 35.23 35.87 17.93 42.27 1,688,975 28.603 96.43%
2011-09-20 0 0.140 0.135 0.141 0.120 0.143 28,668,000 3,838,046 0.1339 17.93 17.29 18.06 15.37 18.32 223,805 17.149 18.64%
2011-09-19 0 0.118 0.118 0.122 0.114 0.124 8,178,000 980,955 0.1200 15.12 15.12 15.63 14.60 15.88 63,844 15.365 0.85%
2011-09-16 0 0.117 0.117 0.119 0.116 0.125 5,997,900 713,934 0.1190 14.99 14.99 15.24 14.86 16.01 46,824 15.247 -2.50%
2011-09-15 0 0.120 0.117 0.120 0.115 0.120 4,077,650 473,824 0.1162 15.37 14.99 15.37 14.73 15.37 31,833 14.885 0.00%
2011-09-14 0 0.120 0.117 0.120 0.110 0.125 27,195,000 3,105,780 0.1142 15.37 14.99 15.37 14.09 16.01 212,306 14.629 3.45%
2011-09-12 0 0.116 0.114 0.120 0.107 0.125 20,227,500 2,321,317 0.1148 14.86 14.60 15.37 13.71 16.01 157,912 14.700 0.00%
2011-09-09 0 0.116 0.116 0.119 0.115 0.125 11,159,000 1,318,592 0.1182 14.86 14.86 15.24 14.73 16.01 87,116 15.136 -1.69%
2011-09-08 0 0.118 0.116 0.118 0.108 0.120 27,671,100 3,165,014 0.1144 15.12 14.86 15.12 13.83 15.37 216,023 14.651 9.26%
2011-09-07 0 0.108 0.106 0.110 0.097 0.123 38,766,000 4,401,801 0.1135 13.83 13.58 14.09 12.43 15.76 302,638 14.545 6.93%
2011-09-06 0 0.101 0.097 0.101 0.095 0.111 24,817,000 2,585,423 0.1042 12.94 12.43 12.94 12.17 14.22 193,741 13.345 12.22%
2011-09-05 0 0.090 0.086 0.090 0.071 0.092 10,864,000 861,999 0.0793 11.53 11.02 11.53 9.095 11.78 84,813 10.164 26.76%
2011-09-02 0 0.071 0.071 0.073 0.063 0.071 4,189,000 287,537 0.0686 9.095 9.095 9.351 8.070 9.095 32,703 8.7925 20.34%
2011-09-01 1 - - - - - 0 0 - 7.558 - - - - 0 - 0.00%
2011-08-31 0 0.059 0.059 0.072 0.055 0.075 19,162,000 1,186,885 0.0619 7.558 7.558 9.223 7.045 9.607 149,594 7.9341 -6.35%
2011-08-30 0 0.063 0.063 0.072 0.060 0.072 8,610,000 572,250 0.0665 8.070 8.070 9.223 7.686 9.223 67,216 8.5135 6.78%
2011-08-29 0 0.059 0.059 0.069 0.059 0.065 6,660,000 406,035 0.0610 7.558 7.558 8.838 7.558 8.326 51,993 7.8094 -1.67%
2011-08-26 0 0.060 0.060 0.061 0.060 0.074 5,580,000 357,390 0.0640 7.686 7.686 7.814 7.686 9.479 43,562 8.2042 -9.09%
2011-08-25 0 0.066 0.065 0.067 0.065 0.073 6,285,000 426,645 0.0679 8.454 8.326 8.582 8.326 9.351 49,066 8.6954 -5.71%
2011-08-24 0 0.070 0.068 0.070 0.068 0.079 2,586,000 183,033 0.0708 8.967 8.710 8.967 8.710 10.12 20,188 9.0663 0.00%
2011-08-23 0 0.070 0.065 0.071 0.070 0.075 2,295,000 162,930 0.0710 8.967 8.326 9.095 8.967 9.607 17,917 9.0938 0.00%
2011-08-22 0 0.070 0.058 0.074 0.070 0.070 150,000 10,500 0.0700 8.967 7.429 9.479 8.967 8.967 1,171 8.9665 -4.11%
2011-08-19 0 0.073 0.070 0.073 0.073 0.073 480,000 35,040 0.0730 9.351 8.967 9.351 9.351 9.351 3,747 9.3508 -2.67%
2011-08-18 0 0.075 0.069 0.075 0.065 0.075 1,275,000 88,740 0.0696 9.607 8.838 9.607 8.326 9.607 9,954 8.9153 19.05%
2011-08-17 0 0.063 0.063 0.069 0.062 0.069 79,000 5,179 0.0656 8.070 8.070 8.838 7.942 8.838 617 8.3974 -8.70%
2011-08-16 0 0.069 0.062 0.069 - - 0 0 - 8.838 7.942 8.838 - - 0 - -1.43%
2011-08-15 0 0.070 0.068 0.070 0.063 0.070 390,000 25,800 0.0662 8.967 8.710 8.967 8.070 8.967 3,045 8.4739 7.69%
2011-08-12 0 0.065 0.062 0.079 - - 4,000 220 0.0550 8.326 7.942 10.12 - - 31 7.0451 0.00%
2011-08-11 0 0.065 0.061 0.068 0.065 0.065 132,000 8,412 0.0637 8.326 7.814 8.710 8.326 8.326 1,030 8.1631 0.00%
2011-08-10 0 0.065 0.063 0.073 0.065 0.065 908,000 58,900 0.0649 8.326 8.070 9.351 8.326 8.326 7,089 8.3092 -1.52%
2011-08-09 0 0.066 0.064 0.074 0.061 0.100 2,595,000 168,615 0.0650 8.454 8.198 9.479 7.814 12.81 20,259 8.3231 -10.81%
2011-08-08 0 0.074 0.063 0.074 0.062 0.075 4,759,000 345,310 0.0726 9.479 8.070 9.479 7.942 9.607 37,153 9.2944 -5.13%
2011-08-05 0 0.078 0.073 0.078 0.077 0.078 33,465,000 2,607,420 0.0779 9.991 9.351 9.991 9.863 9.991 261,254 9.9804 0.00%
2011-08-04 0 0.078 0.078 0.082 0.076 0.078 117,000 8,925 0.0763 9.991 9.991 10.50 9.735 9.991 913 9.7712 -4.88%
2011-08-03 0 0.082 0.080 0.082 0.076 0.083 5,288,000 421,102 0.0796 10.50 10.25 10.50 9.735 10.63 41,282 10.201 5.13%
2011-08-02 0 0.078 0.078 0.082 0.077 0.085 1,043,000 80,989 0.0777 9.991 9.991 10.50 9.863 10.89 8,142 9.9465 -8.24%
2011-08-01 0 0.085 0.080 0.085 0.083 0.087 7,310,000 623,255 0.0853 10.89 10.25 10.89 10.63 11.14 57,068 10.921 2.41%
2011-07-29 0 0.083 0.077 0.085 - - 0 0 - 10.63 9.863 10.89 - - 0 - 0.00%
2011-07-28 0 0.083 0.077 0.083 0.080 0.084 3,750,000 305,220 0.0814 10.63 9.863 10.63 10.25 10.76 29,275 10.426 5.06%
2011-07-27 0 0.079 0.076 0.086 - - 0 0 - 10.12 9.735 11.02 - - 0 - 0.00%
2011-07-26 0 0.079 0.079 0.083 0.075 0.077 3,093,000 233,616 0.0755 10.12 10.12 10.63 9.607 9.863 24,146 9.6750 3.95%
2011-07-25 0 0.076 0.075 0.082 0.076 0.080 1,532,000 119,570 0.0780 9.735 9.607 10.50 9.735 10.25 11,960 9.9975 -10.59%
2011-07-22 0 0.085 0.081 0.085 0.080 0.089 5,614,000 477,730 0.0851 10.89 10.38 10.89 10.25 11.40 43,827 10.900 -10.53%
2011-07-21 0 0.095 0.091 0.095 0.072 0.095 10,099,000 766,106 0.0759 12.17 11.66 12.17 9.223 12.17 78,841 9.7171 23.38%
2011-07-20 0 0.077 0.072 0.077 0.072 0.077 345,000 25,545 0.0740 9.863 9.223 9.863 9.223 9.863 2,693 9.4845 -1.28%
2011-07-19 0 0.078 0.073 0.078 0.078 0.078 306,000 23,790 0.0777 9.991 9.351 9.991 9.991 9.991 2,389 9.9586 0.00%
2011-07-18 0 0.078 0.074 0.078 0.072 0.078 566,000 41,470 0.0733 9.991 9.479 9.991 9.223 9.991 4,419 9.3852 -2.50%
2011-07-15 0 0.080 0.073 0.080 0.072 0.080 270,000 20,385 0.0755 10.25 9.351 10.25 9.223 10.25 2,108 9.6711 3.90%
2011-07-14 0 0.077 0.077 0.080 0.072 0.085 4,411,800 342,840 0.0777 9.863 9.863 10.25 9.223 10.89 34,442 9.9541 -9.41%
2011-07-13 0 0.085 0.080 0.094 0.076 0.085 255,400 20,983 0.0822 10.89 10.25 12.04 9.735 10.89 1,994 10.524 -1.16%
2011-07-12 0 0.086 0.080 0.086 - - 6,000 420 0.0700 11.02 10.25 11.02 - - 47 8.9665 -1.15%
2011-07-11 0 0.087 0.085 0.093 - - 0 0 - 11.14 10.89 11.91 - - 0 - 0.00%
2011-07-08 0 0.087 0.087 0.090 0.087 0.087 15,000 1,305 0.0870 11.14 11.14 11.53 11.14 11.14 117 11.144 1.16%
2011-07-07 0 0.086 0.086 0.090 0.086 0.086 109,000 9,334 0.0856 11.02 11.02 11.53 11.02 11.02 851 10.969 -7.53%
2011-07-06 0 0.093 0.084 0.093 0.093 0.093 9,690,000 901,170 0.0930 11.91 10.76 11.91 11.91 11.91 75,648 11.913 6.90%
2011-07-05 0 0.087 0.087 0.091 0.087 0.087 107,000 9,295 0.0869 11.14 11.14 11.66 11.14 11.14 835 11.127 -4.40%
2011-07-04 0 0.091 0.088 0.094 0.086 0.091 11,266,000 1,020,095 0.0905 11.66 11.27 12.04 11.02 11.66 87,951 11.598 7.06%
2011-06-30 0 0.085 0.085 0.090 - - 0 0 - 10.89 10.89 11.53 - - 0 - 0.00%
2011-06-29 0 0.085 0.085 0.092 0.083 0.090 9,810,000 877,470 0.0894 10.89 10.89 11.78 10.63 11.53 76,585 11.458 0.00%
2011-06-28 0 0.085 0.085 0.091 0.085 0.085 147,000 12,411 0.0844 10.89 10.89 11.66 10.89 10.89 1,148 10.815 -8.60%
2011-06-27 0 0.093 0.085 0.093 0.085 0.093 539,000 45,777 0.0849 11.91 10.89 11.91 10.89 11.91 4,208 10.879 -2.11%
2011-06-24 0 0.095 0.088 0.095 0.092 0.097 75,000 6,975 0.0930 12.17 11.27 12.17 11.78 12.43 586 11.913 9.20%
2011-06-23 0 0.087 0.087 0.098 0.087 0.087 338,000 29,366 0.0869 11.14 11.14 12.55 11.14 11.14 2,639 11.129 0.00%
2011-06-22 0 0.087 0.087 0.094 0.087 0.088 469,000 41,163 0.0878 11.14 11.14 12.04 11.14 11.27 3,661 11.242 3.57%
2011-06-21 0 0.084 0.084 0.092 0.084 0.084 75,000 6,300 0.0840 10.76 10.76 11.78 10.76 10.76 586 10.760 -2.33%
2011-06-20 0 0.086 0.085 0.091 0.081 0.086 75,000 6,345 0.0846 11.02 10.89 11.66 10.38 11.02 586 10.837 -3.37%
2011-06-17 0 0.089 0.089 0.093 0.089 0.097 84,000 7,773 0.0925 11.40 11.40 11.91 11.40 12.43 656 11.853 -8.25%
2011-06-16 0 0.097 0.092 0.098 0.090 0.098 1,485,000 143,835 0.0969 12.43 11.78 12.55 11.53 12.55 11,593 12.407 12.79%
2011-06-15 0 0.086 0.085 0.094 - - 0 0 - 11.02 10.89 12.04 - - 0 - 0.00%
2011-06-14 0 0.086 0.086 0.089 0.086 0.089 246,000 21,546 0.0876 11.02 11.02 11.40 11.02 11.40 1,920 11.219 -3.37%
2011-06-13 0 0.089 0.084 0.089 - - 2,000 150 0.0750 11.40 10.76 11.40 - - 16 9.6070 -1.11%
2011-06-10 0 0.090 0.088 0.095 - - 0 0 - 11.53 11.27 12.17 - - 0 - 0.00%
2011-06-09 0 0.090 0.087 0.095 0.090 0.090 585,000 52,650 0.0900 11.53 11.14 12.17 11.53 11.53 4,567 11.528 0.00%
2011-06-08 0 0.090 0.090 0.093 0.090 0.090 171,200 15,196 0.0888 11.53 11.53 11.91 11.53 11.53 1,337 11.370 -10.89%
2011-06-07 0 0.101 0.094 0.101 0.101 0.105 107,000 10,955 0.1024 12.94 12.04 12.94 12.94 13.45 835 13.115 0.00%
2011-06-03 0 0.101 0.098 0.102 0.093 0.107 10,228,000 1,034,820 0.1012 12.94 12.55 13.07 11.91 13.71 79,848 12.960 16.09%
2011-06-02 0 0.087 0.087 0.093 0.084 0.093 2,134,000 189,094 0.0886 11.14 11.14 11.91 10.76 11.91 16,660 11.350 1.16%
2011-06-01 0 0.086 0.086 0.090 0.084 0.086 197,000 16,776 0.0852 11.02 11.02 11.53 10.76 11.02 1,538 10.908 -3.37%
2011-05-31 0 0.089 0.083 0.089 - - 0 0 - 11.40 10.63 11.40 - - 0 - 0.00%
2011-05-30 0 0.089 0.087 0.090 0.089 0.089 23,800 2,039 0.0857 11.40 11.14 11.53 11.40 11.40 186 10.974 -1.11%
2011-05-27 0 0.090 0.090 0.095 - - 0 0 - 11.53 11.53 12.17 - - 0 - 0.00%
2011-05-26 0 0.090 0.087 0.090 0.085 0.090 435,000 38,085 0.0876 11.53 11.14 11.53 10.89 11.53 3,396 11.215 2.27%
2011-05-25 0 0.088 0.088 0.091 0.086 0.093 179,000 16,265 0.0909 11.27 11.27 11.66 11.02 11.91 1,397 11.639 -5.38%
2011-05-24 0 0.093 0.089 0.093 0.089 0.093 875,000 80,430 0.0919 11.91 11.40 11.91 11.40 11.91 6,831 11.774 5.68%
2011-05-23 0 0.088 0.088 0.090 0.088 0.088 24,000 2,040 0.0850 11.27 11.27 11.53 11.27 11.27 187 10.888 -4.35%
2011-05-20 0 0.092 0.090 0.096 0.092 0.092 95,000 8,680 0.0914 11.78 11.53 12.30 11.78 11.78 742 11.704 0.00%
2011-05-19 0 0.092 0.092 0.095 0.092 0.092 284,000 26,030 0.0917 11.78 11.78 12.17 11.78 11.78 2,217 11.740 -2.13%
2011-05-18 0 0.094 0.094 0.096 0.094 0.096 660,000 62,130 0.0941 12.04 12.04 12.30 12.04 12.30 5,152 12.058 0.00%
2011-05-17 0 0.094 0.091 0.095 0.094 0.094 30,000 2,820 0.0940 12.04 11.66 12.17 12.04 12.04 234 12.041 -1.05%
2011-05-16 0 0.095 0.091 0.096 0.090 0.095 420,000 38,100 0.0907 12.17 11.66 12.30 11.53 12.17 3,279 11.620 4.40%
2011-05-13 0 0.091 0.091 0.096 0.091 0.091 495,000 45,045 0.0910 11.66 11.66 12.30 11.66 11.66 3,864 11.657 -3.19%
2011-05-12 0 0.094 0.093 0.097 0.094 0.097 405,000 38,475 0.0950 12.04 11.91 12.43 12.04 12.43 3,162 12.169 -2.08%
2011-05-11 0 0.096 0.093 0.097 0.093 0.098 525,000 48,945 0.0932 12.30 11.91 12.43 11.91 12.55 4,099 11.942 3.23%
2011-05-09 0 0.093 0.093 0.095 0.091 0.104 729,500 68,384 0.0937 11.91 11.91 12.17 11.66 13.32 5,695 12.008 -7.00%
2011-05-06 0 0.100 0.093 0.100 0.098 0.100 105,000 10,380 0.0989 12.81 11.91 12.81 12.55 12.81 820 12.663 6.38%
2011-05-05 0 0.094 0.093 0.095 0.093 0.101 360,000 33,750 0.0938 12.04 11.91 12.17 11.91 12.94 2,810 12.009 1.08%
2011-05-04 0 0.093 0.093 0.095 0.093 0.096 2,112,000 200,595 0.0950 11.91 11.91 12.17 11.91 12.30 16,488 12.166 -1.06%
2011-05-03 0 0.094 0.094 0.096 0.092 0.098 830,000 79,835 0.0962 12.04 12.04 12.30 11.78 12.55 6,480 12.321 -2.08%
2011-04-29 0 0.096 0.096 0.102 0.096 0.096 37,400 3,380 0.0904 12.30 12.30 13.07 12.30 12.30 292 11.576 -1.03%
2011-04-28 0 0.097 0.097 0.103 0.097 0.097 124,000 11,992 0.0967 12.43 12.43 13.19 12.43 12.43 968 12.388 1.04%
2011-04-27 0 0.096 0.095 0.100 0.095 0.098 2,571,000 249,189 0.0969 12.30 12.17 12.81 12.17 12.55 20,071 12.415 -4.95%
2011-04-26 0 0.101 0.101 0.106 0.101 0.101 30,000 3,030 0.1010 12.94 12.94 13.58 12.94 12.94 234 12.937 -0.98%
2011-04-21 0 0.102 0.100 0.104 0.101 0.102 1,210,800 122,317 0.1010 13.07 12.81 13.32 12.94 13.07 9,452 12.940 -1.92%
2011-04-20 0 0.104 0.101 0.104 0.101 0.105 290,200 29,680 0.1023 13.32 12.94 13.32 12.94 13.45 2,266 13.101 -0.95%
2011-04-19 0 0.105 0.105 0.106 0.102 0.104 529,000 54,113 0.1023 13.45 13.45 13.58 13.07 13.32 4,130 13.103 2.94%
2011-04-18 0 0.102 0.102 0.104 0.102 0.108 420,000 42,930 0.1022 13.07 13.07 13.32 13.07 13.83 3,279 13.093 0.00%
2011-04-15 0 0.102 0.102 0.105 0.099 0.114 14,402,000 1,530,065 0.1062 13.07 13.07 13.45 12.68 14.60 112,433 13.609 2.00%
2011-04-14 0 0.100 0.100 0.104 0.100 0.101 150,000 15,165 0.1011 12.81 12.81 13.32 12.81 12.94 1,171 12.950 -4.76%
2011-04-13 0 0.105 0.105 0.108 0.105 0.109 1,385,500 147,845 0.1067 13.45 13.45 13.83 13.45 13.96 10,816 13.669 -2.78%
2011-04-12 0 0.108 0.101 0.108 0.101 0.111 676,000 72,515 0.1073 13.83 12.94 13.83 12.94 14.22 5,277 13.741 -0.92%
2011-04-11 0 0.109 0.101 0.109 0.100 0.109 336,000 34,914 0.1039 13.96 12.94 13.96 12.81 13.96 2,623 13.310 3.81%
2011-04-08 0 0.105 0.100 0.105 0.100 0.105 188,000 18,995 0.1010 13.45 12.81 13.45 12.81 13.45 1,468 12.942 3.96%
2011-04-07 0 0.101 0.100 0.106 0.101 0.101 45,000 4,545 0.1010 12.94 12.81 13.58 12.94 12.94 351 12.937 0.00%
2011-04-06 0 0.101 0.099 0.101 0.101 0.101 64,000 6,420 0.1003 12.94 12.68 12.94 12.94 12.94 500 12.849 0.00%
2011-04-04 0 0.101 0.099 0.104 - - 0 0 - 12.94 12.68 13.32 - - 0 - 0.00%
2011-04-01 0 0.101 0.101 0.106 0.098 0.100 140,000 13,710 0.0979 12.94 12.94 13.58 12.55 12.81 1,093 12.544 -4.72%
2011-03-31 0 0.106 0.100 0.106 0.106 0.106 228,200 24,144 0.1058 13.58 12.81 13.58 13.58 13.58 1,782 13.553 0.95%
2011-03-30 0 0.105 0.105 0.109 0.104 0.104 135,000 14,040 0.1040 13.45 13.45 13.96 13.32 13.32 1,054 13.322 1.94%
2011-03-29 0 0.103 0.097 0.110 0.102 0.111 425,200 46,041 0.1083 13.19 12.43 14.09 13.07 14.22 3,319 13.870 0.98%
2011-03-28 0 0.102 0.102 0.109 0.102 0.112 5,580,000 612,420 0.1098 13.07 13.07 13.96 13.07 14.35 43,562 14.059 -5.56%
2011-03-25 0 0.108 0.100 0.108 0.100 0.109 165,000 16,635 0.1008 13.83 12.81 13.83 12.81 13.96 1,288 12.914 8.00%
2011-03-24 0 0.100 0.100 0.107 0.100 0.112 1,828,000 192,200 0.1051 12.81 12.81 13.71 12.81 14.35 14,271 13.468 3.09%
2011-03-23 0 0.097 0.097 0.100 0.097 0.097 462,000 44,718 0.0968 12.43 12.43 12.81 12.43 12.43 3,607 12.398 0.00%
2011-03-22 0 0.097 0.097 0.103 0.097 0.101 255,000 24,915 0.0977 12.43 12.43 13.19 12.43 12.94 1,991 12.515 -3.96%
2011-03-21 0 0.101 0.096 0.102 0.095 0.102 15,724,000 1,572,742 0.1000 12.94 12.30 13.07 12.17 13.07 122,754 12.812 6.32%
2011-03-18 0 0.095 0.093 0.099 0.095 0.095 180,000 17,100 0.0950 12.17 11.91 12.68 12.17 12.17 1,405 12.169 0.00%
2011-03-17 0 0.095 0.094 0.095 0.093 0.095 993,000 93,192 0.0938 12.17 12.04 12.17 11.91 12.17 7,752 12.021 -3.06%
2011-03-16 0 0.098 0.095 0.098 0.093 0.098 510,000 49,245 0.0966 12.55 12.17 12.55 11.91 12.55 3,981 12.369 -2.97%
2011-03-15 0 0.101 0.095 0.101 0.093 0.101 3,636,200 350,240 0.0963 12.94 12.17 12.94 11.91 12.94 28,387 12.338 -4.72%
2011-03-14 0 0.106 0.100 0.108 0.106 0.108 9,109,000 965,678 0.1060 13.58 12.81 13.83 13.58 13.83 71,112 13.580 7.07%
2011-03-11 0 0.099 0.099 0.104 0.097 0.110 21,121,000 2,290,965 0.1085 12.68 12.68 13.32 12.43 14.09 164,887 13.894 -1.98%
2011-03-10 0 0.101 0.101 0.110 0.100 0.101 243,400 24,321 0.0999 12.94 12.94 14.09 12.81 12.94 1,900 12.799 -3.81%
2011-03-09 0 0.105 0.101 0.108 - - 17,500 1,593 0.0910 13.45 12.94 13.83 - - 137 11.660 0.00%
2011-03-08 0 0.105 0.103 0.108 0.101 0.105 6,154,000 645,833 0.1049 13.45 13.19 13.83 12.94 13.45 48,043 13.443 3.96%
2011-03-07 0 0.101 0.101 0.106 0.101 0.107 960,000 99,645 0.1038 12.94 12.94 13.58 12.94 13.71 7,495 13.296 -1.94%
2011-03-04 0 0.103 0.103 0.108 0.103 0.110 6,442,000 694,076 0.1077 13.19 13.19 13.83 13.19 14.09 50,291 13.801 0.00%
2011-03-03 0 0.103 0.103 0.107 0.103 0.105 967,500 101,370 0.1048 13.19 13.19 13.71 13.19 13.45 7,553 13.421 -6.36%
2011-03-02 0 0.110 0.109 0.110 0.107 0.110 32,385,000 3,506,730 0.1083 14.09 13.96 14.09 13.71 14.09 252,823 13.870 12.24%
2011-03-01 0 0.098 0.098 0.103 0.097 0.114 870,000 87,075 0.1001 12.55 12.55 13.19 12.43 14.60 6,792 12.820 -10.91%
2011-02-28 0 0.110 0.101 0.113 0.100 0.110 37,845,000 4,162,125 0.1100 14.09 12.94 14.47 12.81 14.09 295,448 14.087 3.77%
2011-02-25 0 0.106 0.098 0.106 0.098 0.115 390,000 41,220 0.1057 13.58 12.55 13.58 12.55 14.73 3,045 13.539 6.00%
2011-02-24 0 0.100 0.097 0.100 0.098 0.110 354,000 35,460 0.1002 12.81 12.43 12.81 12.55 14.09 2,764 12.831 0.00%
2011-02-23 0 0.100 0.097 0.104 - - 0 0 - 12.81 12.43 13.32 - - 0 - 0.00%
2011-02-22 0 0.100 0.099 0.100 0.099 0.100 900,000 89,850 0.0998 12.81 12.68 12.81 12.68 12.81 7,026 12.788 1.01%
2011-02-21 0 0.099 0.095 0.107 0.099 0.099 210,000 20,790 0.0990 12.68 12.17 13.71 12.68 12.68 1,639 12.681 -4.81%
2011-02-18 0 0.104 0.100 0.104 0.104 0.104 45,000 4,680 0.1040 13.32 12.81 13.32 13.32 13.32 351 13.322 -0.95%
2011-02-17 0 0.105 0.098 0.108 0.103 0.105 60,000 6,240 0.1040 13.45 12.55 13.83 13.19 13.45 468 13.322 2.94%
2011-02-16 0 0.102 0.100 0.108 0.101 0.109 1,215,000 130,440 0.1074 13.07 12.81 13.83 12.94 13.96 9,485 13.752 5.15%
2011-02-15 0 0.097 0.097 0.105 0.095 0.095 60,000 5,700 0.0950 12.43 12.43 13.45 12.17 12.17 468 12.169 -9.35%
2011-02-14 0 0.107 0.095 0.107 0.107 0.107 15,000 1,605 0.1070 13.71 12.17 13.71 13.71 13.71 117 13.706 5.94%
2011-02-11 0 0.101 0.101 0.104 0.101 0.101 15,000 1,515 0.1010 12.94 12.94 13.32 12.94 12.94 117 12.937 0.00%
2011-02-10 0 0.101 0.101 0.106 0.101 0.107 255,000 25,845 0.1014 12.94 12.94 13.58 12.94 13.71 1,991 12.983 -5.61%
2011-02-09 0 0.107 0.100 0.107 0.099 0.112 225,000 24,180 0.1075 13.71 12.81 13.71 12.68 14.35 1,757 13.766 -0.93%
2011-02-08 0 0.108 0.097 0.108 - - 3,000 270 0.0900 13.83 12.43 13.83 - - 23 11.528 0.00%
2011-02-07 0 0.108 0.099 0.108 0.108 0.108 150,000 16,200 0.1080 13.83 12.68 13.83 13.83 13.83 1,171 13.834 3.85%
2011-02-02 0 0.104 0.104 0.107 - - 0 0 - 13.32 13.32 13.71 - - 0 - 0.00%
2011-02-01 0 0.104 0.100 0.109 0.104 0.104 960,000 99,840 0.1040 13.32 12.81 13.96 13.32 13.32 7,495 13.322 0.00%
2011-01-31 0 0.104 0.104 0.107 0.103 0.103 45,000 4,635 0.1030 13.32 13.32 13.71 13.19 13.19 351 13.194 -2.80%
2011-01-28 0 0.107 0.100 0.107 0.107 0.107 150,000 16,050 0.1070 13.71 12.81 13.71 13.71 13.71 1,171 13.706 0.94%
2011-01-27 0 0.106 0.106 0.108 0.103 0.106 244,000 25,755 0.1056 13.58 13.58 13.83 13.19 13.58 1,905 13.521 4.95%
2011-01-26 0 0.101 0.100 0.109 0.101 0.109 2,612,000 273,220 0.1046 12.94 12.81 13.96 12.94 13.96 20,391 13.399 -8.18%
2011-01-25 0 0.110 0.108 0.113 - - 0 0 - 14.09 13.83 14.47 - - 0 - 0.00%
2011-01-24 0 0.110 0.106 0.110 0.110 0.110 255,000 27,960 0.1096 14.09 13.58 14.09 14.09 14.09 1,991 14.045 0.00%
2011-01-21 0 0.110 0.108 0.110 0.108 0.110 975,000 107,145 0.1099 14.09 13.83 14.09 13.83 14.09 7,612 14.076 0.92%
2011-01-20 0 0.109 0.108 0.110 0.105 0.109 2,385,000 255,780 0.1072 13.96 13.83 14.09 13.45 13.96 18,619 13.737 -5.22%
2011-01-19 0 0.115 0.110 0.115 0.110 0.115 105,000 11,850 0.1129 14.73 14.09 14.73 14.09 14.73 820 14.456 5.50%
2011-01-18 0 0.109 0.109 0.110 0.107 0.110 933,000 101,760 0.1091 13.96 13.96 14.09 13.71 14.09 7,284 13.971 -2.68%
2011-01-17 0 0.112 0.111 0.116 0.112 0.113 1,434,000 161,100 0.1123 14.35 14.22 14.86 14.35 14.47 11,195 14.390 -1.75%
2011-01-14 0 0.114 0.114 0.117 0.112 0.113 930,000 104,760 0.1126 14.60 14.60 14.99 14.35 14.47 7,260 14.429 -1.72%
2011-01-13 0 0.116 0.116 0.117 0.114 0.120 1,163,000 138,469 0.1191 14.86 14.86 14.99 14.60 15.37 9,079 15.251 1.75%
2011-01-12 0 0.114 0.113 0.115 0.111 0.116 365,000 40,970 0.1122 14.60 14.47 14.73 14.22 14.86 2,849 14.378 -2.56%
2011-01-11 0 0.117 0.111 0.118 0.113 0.117 319,000 36,071 0.1131 14.99 14.22 15.12 14.47 14.99 2,490 14.484 -0.85%
2011-01-10 0 0.118 0.113 0.118 0.113 0.118 420,000 47,535 0.1132 15.12 14.47 15.12 14.47 15.12 3,279 14.497 0.00%
2011-01-07 0 0.118 0.116 0.120 0.118 0.122 5,207,000 623,862 0.1198 15.12 14.86 15.37 15.12 15.63 40,650 15.347 -0.84%
2011-01-06 0 0.119 0.113 0.120 0.112 0.119 379,800 44,604 0.1174 15.24 14.47 15.37 14.35 15.24 2,965 15.043 2.59%
2011-01-05 0 0.116 0.116 0.118 0.115 0.120 3,256,600 386,703 0.1187 14.86 14.86 15.12 14.73 15.37 25,424 15.210 -3.33%
2011-01-04 0 0.120 0.116 0.120 0.120 0.127 1,800,000 223,320 0.1241 15.37 14.86 15.37 15.37 16.27 14,052 15.892 0.84%
2011-01-03 0 0.119 0.117 0.119 0.116 0.124 10,710,000 1,280,025 0.1195 15.24 14.99 15.24 14.86 15.88 83,611 15.309 -4.03%
2010-12-31 0 0.124 0.122 0.124 0.109 0.126 8,376,000 1,019,028 0.1217 15.88 15.63 15.88 13.96 16.14 65,390 15.584 8.77%
2010-12-30 0 0.114 0.108 0.114 0.107 0.118 857,500 94,525 0.1102 14.60 13.83 14.60 13.71 15.12 6,694 14.120 -2.56%
2010-12-29 0 0.117 0.107 0.117 0.100 0.118 2,595,000 284,670 0.1097 14.99 13.71 14.99 12.81 15.12 20,259 14.052 10.38%
2010-12-28 0 0.106 0.106 0.110 0.105 0.105 60,000 6,300 0.1050 13.58 13.58 14.09 13.45 13.45 468 13.450 -1.85%
2010-12-24 0 0.108 0.104 0.113 - - 0 0 - 13.83 13.32 14.47 - - 0 - 0.00%
2010-12-23 0 0.108 0.105 0.112 0.106 0.112 755,000 83,585 0.1107 13.83 13.45 14.35 13.58 14.35 5,894 14.181 -3.57%
2010-12-22 0 0.112 0.107 0.112 0.105 0.112 2,880,000 315,915 0.1097 14.35 13.71 14.35 13.45 14.35 22,484 14.051 8.74%
2010-12-21 0 0.103 0.103 0.107 0.100 0.107 2,150,000 225,430 0.1049 13.19 13.19 13.71 12.81 13.71 16,785 13.431 -3.74%
2010-12-20 0 0.107 0.101 0.107 0.103 0.107 4,665,000 480,735 0.1031 13.71 12.94 13.71 13.19 13.71 36,419 13.200 3.88%
2010-12-17 0 0.103 0.103 0.106 0.101 0.108 5,161,000 531,770 0.1030 13.19 13.19 13.58 12.94 13.83 40,291 13.198 -4.63%
2010-12-16 0 0.108 0.108 0.109 0.108 0.113 2,655,000 290,850 0.1095 13.83 13.83 13.96 13.83 14.47 20,727 14.032 -3.57%
2010-12-15 0 0.112 0.109 0.112 0.108 0.116 6,118,000 682,930 0.1116 14.35 13.96 14.35 13.83 14.86 47,762 14.299 1.82%
2010-12-14 0 0.110 0.109 0.115 0.099 0.129 98,139,000 10,841,100 0.1105 14.09 13.96 14.73 12.68 16.52 766,151 14.150 11.11%
2010-12-13 0 0.099 0.093 0.100 0.099 0.113 65,879,000 6,569,385 0.0997 12.68 11.91 12.81 12.68 14.47 514,304 12.773 -14.66%
2010-12-10 0 0.116 0.112 0.119 0.113 0.116 195,000 22,125 0.1135 14.86 14.35 15.24 14.47 14.86 1,522 14.534 4.50%
2010-12-09 0 0.111 0.109 0.111 0.106 0.116 915,000 102,360 0.1119 14.22 13.96 14.22 13.58 14.86 7,143 14.330 -0.89%
2010-12-08 0 0.112 0.111 0.115 0.112 0.115 2,539,000 285,018 0.1123 14.35 14.22 14.73 14.35 14.73 19,821 14.379 -3.45%
2010-12-07 0 0.116 0.116 0.120 0.116 0.120 603,000 70,939 0.1176 14.86 14.86 15.37 14.86 15.37 4,707 15.069 -0.85%
2010-12-06 0 0.117 0.117 0.120 0.111 0.119 1,845,000 215,460 0.1168 14.99 14.99 15.37 14.22 15.24 14,404 14.959 -2.50%
2010-12-03 0 0.120 0.117 0.120 0.120 0.120 30,000 3,600 0.1200 15.37 14.99 15.37 15.37 15.37 234 15.371 -1.64%
2010-12-02 0 0.122 0.116 0.122 0.120 0.122 915,000 111,360 0.1217 15.63 14.86 15.63 15.37 15.63 7,143 15.590 -0.81%
2010-12-01 0 0.123 0.118 0.123 0.115 0.124 672,000 81,420 0.1212 15.76 15.12 15.76 14.73 15.88 5,246 15.520 4.24%
2010-11-30 0 0.118 0.118 0.123 0.105 0.123 3,750,000 440,340 0.1174 15.12 15.12 15.76 13.45 15.76 29,275 15.041 5.36%
2010-11-29 0 0.112 0.107 0.118 - - 0 0 - 14.35 13.71 15.12 - - 0 - 0.00%
2010-11-26 0 0.112 0.116 0.120 0.112 0.120 630,000 74,520 0.1183 14.35 14.86 15.37 14.35 15.37 4,918 15.152 -5.88%
2010-11-25 0 0.119 0.119 0.123 0.118 0.123 170,000 20,230 0.1190 15.24 15.24 15.76 15.12 15.76 1,327 15.243 2.59%
2010-11-24 0 0.116 0.116 0.120 0.113 0.117 1,305,000 151,440 0.1160 14.86 14.86 15.37 14.47 14.99 10,188 14.865 0.87%
2010-11-23 0 0.115 0.113 0.120 0.115 0.126 1,590,000 186,465 0.1173 14.73 14.47 15.37 14.73 16.14 12,413 15.022 -3.36%
2010-11-22 0 0.119 0.119 0.124 - - 0 0 - 15.24 15.24 15.88 - - 0 - 0.00%
2010-11-19 0 0.119 0.119 0.124 0.119 0.125 735,000 90,240 0.1228 15.24 15.24 15.88 15.24 16.01 5,738 15.727 0.85%
2010-11-18 0 0.118 0.118 0.120 0.115 0.125 2,363,000 283,192 0.1198 15.12 15.12 15.37 14.73 16.01 18,447 15.351 2.61%
2010-11-17 0 0.115 0.114 0.115 0.115 0.126 3,330,000 387,285 0.1163 14.73 14.60 14.73 14.73 16.14 25,997 14.898 -3.36%
2010-11-16 0 0.119 0.119 0.123 0.119 0.121 510,000 61,155 0.1199 15.24 15.24 15.76 15.24 15.50 3,981 15.360 -3.25%
2010-11-15 0 0.123 0.123 0.126 0.122 0.127 1,474,000 182,342 0.1237 15.76 15.76 16.14 15.63 16.27 11,507 15.846 0.00%
2010-11-12 0 0.123 0.123 0.125 0.122 0.128 6,930,000 867,225 0.1251 15.76 15.76 16.01 15.63 16.40 54,101 16.030 -4.65%
2010-11-11 0 0.129 0.129 0.131 0.128 0.136 3,517,500 462,300 0.1314 16.52 16.52 16.78 16.40 17.42 27,460 16.835 0.00%
2010-11-10 0 0.129 0.129 0.131 0.124 0.132 8,631,000 1,103,459 0.1278 16.52 16.52 16.78 15.88 16.91 67,380 16.377 -2.27%
2010-11-09 0 0.132 0.131 0.132 0.130 0.132 731,500 96,328 0.1317 16.91 16.78 16.91 16.65 16.91 5,711 16.868 0.00%
2010-11-08 0 0.132 0.132 0.135 0.132 0.133 1,461,000 192,810 0.1320 16.91 16.91 17.29 16.91 17.04 11,406 16.905 -0.75%
2010-11-05 0 0.133 0.130 0.133 0.130 0.138 4,158,000 547,573 0.1317 17.04 16.65 17.04 16.65 17.68 32,461 16.869 -3.62%
2010-11-04 0 0.138 0.136 0.138 0.136 0.138 1,129,000 153,962 0.1364 17.68 17.42 17.68 17.42 17.68 8,814 17.468 5.34%
2010-11-03 0 0.131 0.131 0.133 0.130 0.134 4,695,000 619,050 0.1319 16.78 16.78 17.04 16.65 17.16 36,653 16.890 -2.24%
2010-11-02 0 0.134 0.133 0.134 0.134 0.136 1,860,000 252,570 0.1358 17.16 17.04 17.16 17.16 17.42 14,521 17.394 -1.47%
2010-11-01 0 0.136 0.136 0.138 0.135 0.136 1,179,000 159,770 0.1355 17.42 17.42 17.68 17.29 17.42 9,204 17.358 -2.16%
2010-10-29 0 0.139 0.135 0.139 0.134 0.141 2,481,000 336,000 0.1354 17.81 17.29 17.81 17.16 18.06 19,369 17.348 2.21%
2010-10-28 0 0.136 0.136 0.139 0.134 0.138 3,194,000 430,162 0.1347 17.42 17.42 17.81 17.16 17.68 24,935 17.251 -4.23%
2010-10-27 0 0.142 0.137 0.142 0.136 0.143 3,180,000 449,640 0.1414 18.19 17.55 18.19 17.42 18.32 24,826 18.112 -0.70%
2010-10-26 0 0.143 0.140 0.143 0.137 0.148 5,573,000 795,719 0.1428 18.32 17.93 18.32 17.55 18.96 43,507 18.289 3.62%
2010-10-25 0 0.138 0.138 0.140 0.136 0.140 2,490,000 342,315 0.1375 17.68 17.68 17.93 17.42 17.93 19,439 17.610 0.00%
2010-10-22 0 0.138 0.138 0.139 0.136 0.139 817,500 112,140 0.1372 17.68 17.68 17.81 17.42 17.81 6,382 17.571 -0.72%
2010-10-21 0 0.139 0.138 0.139 0.136 0.139 1,526,000 209,891 0.1375 17.81 17.68 17.81 17.42 17.81 11,913 17.618 2.21%
2010-10-20 0 0.136 0.135 0.137 0.135 0.136 6,825,000 921,825 0.1351 17.42 17.29 17.55 17.29 17.42 53,281 17.301 -0.73%
2010-10-19 0 0.137 0.137 0.140 0.137 0.140 3,240,000 444,570 0.1372 17.55 17.55 17.93 17.55 17.93 25,294 17.576 -2.84%
2010-10-18 0 0.141 0.137 0.141 0.137 0.144 1,230,000 172,557 0.1403 18.06 17.55 18.06 17.55 18.45 9,602 17.970 -2.08%
2010-10-15 0 0.144 0.142 0.145 0.142 0.148 7,159,000 1,035,552 0.1447 18.45 18.19 18.57 18.19 18.96 55,889 18.529 0.00%
2010-10-14 0 0.144 0.144 0.145 0.143 0.150 5,806,000 838,363 0.1444 18.45 18.45 18.57 18.32 19.21 45,326 18.496 0.70%
2010-10-13 0 0.143 0.141 0.144 0.140 0.144 1,924,000 274,225 0.1425 18.32 18.06 18.45 17.93 18.45 15,020 18.257 0.00%
2010-10-12 0 0.143 0.142 0.143 0.138 0.144 5,080,500 718,307 0.1414 18.32 18.19 18.32 17.68 18.45 39,662 18.111 3.62%
2010-10-11 0 0.138 0.138 0.141 0.137 0.141 1,920,000 266,475 0.1388 17.68 17.68 18.06 17.55 18.06 14,989 17.778 -1.43%
2010-10-08 0 0.140 0.136 0.140 0.135 0.146 3,410,000 474,935 0.1393 17.93 17.42 17.93 17.29 18.70 26,621 17.841 0.00%
2010-10-07 0 0.140 0.137 0.140 0.137 0.140 3,030,000 418,455 0.1381 17.93 17.55 17.93 17.55 17.93 23,655 17.690 -2.10%
2010-10-06 0 0.143 0.141 0.142 0.137 0.154 18,428,000 2,682,641 0.1456 18.32 18.06 18.19 17.55 19.73 143,864 18.647 5.15%
2010-10-05 0 0.136 0.136 0.138 0.135 0.139 1,521,000 208,725 0.1372 17.42 17.42 17.68 17.29 17.81 11,874 17.578 -2.16%
2010-10-04 0 0.139 0.138 0.139 0.137 0.139 2,101,000 290,831 0.1384 17.81 17.68 17.81 17.55 17.81 16,402 17.731 2.21%
2010-09-30 0 0.136 0.136 0.138 0.133 0.141 2,453,000 331,375 0.1351 17.42 17.42 17.68 17.04 18.06 19,150 17.304 0.74%
2010-09-29 0 0.135 0.135 0.139 0.135 0.142 3,162,000 436,440 0.1380 17.29 17.29 17.81 17.29 18.19 24,685 17.680 -2.17%
2010-09-28 0 0.138 0.137 0.140 0.138 0.145 1,365,000 192,090 0.1407 17.68 17.55 17.93 17.68 18.57 10,656 18.026 -1.43%
2010-09-27 0 0.140 0.140 0.141 0.130 0.147 39,055,000 5,545,290 0.1420 17.93 17.93 18.06 16.65 18.83 304,894 18.188 6.06%
2010-09-24 0 0.132 0.132 0.136 0.131 0.132 1,170,000 153,765 0.1314 16.91 16.91 17.42 16.78 16.91 9,134 16.834 -2.94%
2010-09-22 0 0.136 0.133 0.136 0.129 0.136 1,605,000 215,160 0.1341 17.42 17.04 17.42 16.52 17.42 12,530 17.172 -0.73%
2010-09-21 0 0.137 0.133 0.137 0.132 0.138 2,660,000 357,550 0.1344 17.55 17.04 17.55 16.91 17.68 20,766 17.218 3.01%
2010-09-20 0 0.133 0.133 0.135 0.131 0.135 1,560,000 206,745 0.1325 17.04 17.04 17.29 16.78 17.29 12,179 16.976 -2.92%
2010-09-17 0 0.137 0.134 0.138 0.133 0.137 1,617,000 218,514 0.1351 17.55 17.16 17.68 17.04 17.55 12,624 17.310 0.74%
2010-09-16 0 0.136 0.135 0.138 0.134 0.139 2,865,000 387,135 0.1351 17.42 17.29 17.68 17.16 17.81 22,366 17.309 -1.45%
2010-09-15 0 0.138 0.136 0.138 0.135 0.139 1,639,000 225,782 0.1378 17.68 17.42 17.68 17.29 17.81 12,795 17.646 1.47%
2010-09-14 0 0.136 0.136 0.140 0.135 0.138 2,597,000 352,795 0.1358 17.42 17.42 17.93 17.29 17.68 20,274 17.401 0.00%
2010-09-13 0 0.136 0.136 0.137 0.134 0.140 1,497,400 204,982 0.1369 17.42 17.42 17.55 17.16 17.93 11,690 17.535 -0.73%
2010-09-10 0 0.137 0.137 0.139 0.136 0.137 1,020,000 139,155 0.1364 17.55 17.55 17.81 17.42 17.55 7,963 17.475 0.00%
2010-09-09 0 0.137 0.137 0.139 0.135 0.141 1,095,000 150,120 0.1371 17.55 17.55 17.81 17.29 18.06 8,548 17.561 -2.14%
2010-09-08 0 0.140 0.136 0.140 0.131 0.141 2,902,500 401,333 0.1383 17.93 17.42 17.93 16.78 18.06 22,659 17.712 5.26%
2010-09-07 0 0.133 0.133 0.136 0.131 0.142 10,650,000 1,442,340 0.1354 17.04 17.04 17.42 16.78 18.19 83,142 17.348 -2.92%
2010-09-06 0 0.137 0.136 0.140 0.137 0.145 16,255,000 2,282,260 0.1404 17.55 17.42 17.93 17.55 18.57 126,899 17.985 -2.14%
2010-09-03 0 0.140 0.140 0.145 0.139 0.140 210,000 29,235 0.1392 17.93 17.93 18.57 17.81 17.93 1,639 17.832 -2.10%
2010-09-02 0 0.143 0.142 0.145 0.137 0.145 1,657,500 237,630 0.1434 18.32 18.19 18.57 17.55 18.57 12,940 18.364 1.42%
2010-09-01 0 0.141 0.141 0.144 0.137 0.144 4,419,500 617,330 0.1397 18.06 18.06 18.45 17.55 18.45 34,502 17.893 -3.42%
2010-08-31 0 0.146 0.146 0.149 0.145 0.152 10,635,000 1,601,280 0.1506 18.70 18.70 19.09 18.57 19.47 83,025 19.287 -2.67%
2010-08-30 0 0.150 0.149 0.154 0.150 0.155 2,347,000 360,852 0.1538 19.21 19.09 19.73 19.21 19.85 18,323 19.694 -1.32%
2010-08-27 0 0.152 0.152 0.155 0.146 0.155 6,842,000 1,036,940 0.1516 19.47 19.47 19.85 18.70 19.85 53,414 19.413 3.40%
2010-08-26 0 0.147 0.147 0.152 0.147 0.149 525,000 77,535 0.1477 18.83 18.83 19.47 18.83 19.09 4,099 18.918 1.38%
2010-08-25 0 0.145 0.145 0.149 0.142 0.150 6,349,000 951,825 0.1499 18.57 18.57 19.09 18.19 19.21 49,565 19.203 -2.68%
2010-08-24 0 0.149 0.149 0.150 0.148 0.154 2,635,000 399,227 0.1515 19.09 19.09 19.21 18.96 19.73 20,571 19.407 -1.97%
2010-08-23 0 0.152 0.150 0.152 0.147 0.152 5,260,500 786,255 0.1495 19.47 19.21 19.47 18.83 19.47 41,068 19.145 0.00%
2010-08-20 0 0.152 0.152 0.155 0.150 0.170 62,979,000 10,359,246 0.1645 19.47 19.47 19.85 19.21 21.78 491,664 21.070 -6.17%
2010-08-19 0 0.162 0.160 0.162 0.151 0.162 54,248,000 8,610,750 0.1587 20.75 20.49 20.75 19.34 20.75 423,503 20.332 4.52%
2010-08-18 0 0.155 0.154 0.155 0.132 0.155 39,380,000 5,832,636 0.1481 19.85 19.73 19.85 16.91 19.85 307,432 18.972 13.97%
2010-08-17 0 0.136 0.136 0.139 0.132 0.142 8,940,000 1,227,840 0.1373 17.42 17.42 17.81 16.91 18.19 69,793 17.593 0.74%
2010-08-16 0 0.135 0.134 0.135 0.126 0.135 9,225,000 1,229,655 0.1333 17.29 17.16 17.29 16.14 17.29 72,018 17.074 7.14%
2010-08-13 0 0.126 0.126 0.128 0.126 0.127 570,000 72,075 0.1264 16.14 16.14 16.40 16.14 16.27 4,450 16.197 -0.79%
2010-08-12 0 0.127 0.127 0.129 0.127 0.129 2,040,000 261,510 0.1282 16.27 16.27 16.52 16.27 16.52 15,926 16.420 1.60%
2010-08-11 0 0.125 0.125 0.128 0.124 0.132 4,845,000 612,645 0.1264 16.01 16.01 16.40 15.88 16.91 37,824 16.197 -2.34%
2010-08-10 0 0.128 0.126 0.131 0.121 0.131 3,082,000 397,608 0.1290 16.40 16.14 16.78 15.50 16.78 24,061 16.525 -2.29%
2010-08-09 0 0.131 0.131 0.132 0.131 0.133 3,510,000 461,970 0.1316 16.78 16.78 16.91 16.78 17.04 27,402 16.859 1.55%
2010-08-06 0 0.129 0.129 0.131 0.126 0.132 4,605,000 592,410 0.1286 16.52 16.52 16.78 16.14 16.91 35,950 16.479 0.78%
2010-08-05 0 0.128 0.128 0.130 0.128 0.132 2,625,000 341,970 0.1303 16.40 16.40 16.65 16.40 16.91 20,493 16.687 -2.29%
2010-08-04 0 0.131 0.130 0.131 0.128 0.133 3,904,000 509,190 0.1304 16.78 16.65 16.78 16.40 17.04 30,478 16.707 3.97%
2010-08-03 0 0.126 0.126 0.127 0.124 0.134 12,800,000 1,648,900 0.1288 16.14 16.14 16.27 15.88 17.16 99,927 16.501 -5.26%
2010-08-02 0 0.133 0.133 0.134 0.132 0.140 9,058,800 1,218,450 0.1345 17.04 17.04 17.16 16.91 17.93 70,720 17.229 1.53%
2010-07-30 0 0.131 0.129 0.133 0.130 0.138 7,934,200 1,056,785 0.1332 16.78 16.52 17.04 16.65 17.68 61,941 17.061 -1.50%
2010-07-29 0 0.133 0.132 0.133 0.131 0.141 10,711,400 1,454,085 0.1358 17.04 16.91 17.04 16.78 18.06 83,622 17.389 -2.92%
2010-07-28 0 0.137 0.137 0.138 0.135 0.146 22,246,000 3,085,210 0.1387 17.55 17.55 17.68 17.29 18.70 173,670 17.765 -4.20%
2010-07-27 0 0.143 0.143 0.146 0.143 0.156 19,474,000 2,840,967 0.1459 18.32 18.32 18.70 18.32 19.98 152,030 18.687 -7.74%
2010-07-26 0 0.155 0.155 0.159 0.155 0.168 18,954,600 2,988,280 0.1577 19.85 19.85 20.37 19.85 21.52 147,975 20.195 -6.06%
2010-07-23 0 0.165 0.163 0.165 0.147 0.180 209,235,500 36,209,555 0.1731 21.14 20.88 21.14 18.83 23.06 1,633,458 22.167 13.01%
2010-07-22 0 0.146 0.145 0.146 0.136 0.160 68,629,000 10,046,550 0.1464 18.70 18.57 18.70 17.42 20.49 535,772 18.752 -8.75%
2010-07-21 0 0.160 0.158 0.160 0.157 0.188 28,672,600 4,815,769 0.1680 20.49 20.24 20.49 20.11 24.08 223,841 21.514 -14.89%
2010-07-20 0 0.188 0.186 0.188 0.167 0.201 26,563,500 4,908,759 0.1848 24.08 23.83 24.08 21.39 25.75 207,376 23.671 2.73%
2010-07-19 0 0.183 0.183 0.184 0.135 0.184 116,987,500 20,419,654 0.1745 23.44 23.44 23.57 17.29 23.57 913,297 22.358 15.82%
2010-07-16 0 0.158 0.155 0.158 0.153 0.159 593,000 91,960 0.1551 20.24 19.85 20.24 19.60 20.37 4,629 19.864 0.00%
2010-07-15 0 0.158 0.158 0.160 0.157 0.160 16,845,000 2,676,555 0.1589 20.24 20.24 20.49 20.11 20.49 131,505 20.353 -1.25%
2010-07-14 0 0.160 0.159 0.160 0.159 0.163 3,711,000 593,640 0.1600 20.49 20.37 20.49 20.37 20.88 28,971 20.491 0.63%
2010-07-13 0 0.159 0.159 0.161 0.150 0.167 25,681,000 4,140,285 0.1612 20.37 20.37 20.62 19.21 21.39 200,486 20.651 3.92%
2010-07-12 0 0.153 0.153 0.154 0.152 0.165 4,959,200 776,633 0.1566 19.60 19.60 19.73 19.47 21.14 38,715 20.060 0.00%
2010-07-09 0 0.153 0.153 0.154 0.143 0.153 24,229,000 3,616,451 0.1493 19.60 19.60 19.73 18.32 19.60 189,151 19.119 10.07%
2010-07-08 0 0.139 0.139 0.143 0.138 0.145 4,747,500 668,880 0.1409 17.81 17.81 18.32 17.68 18.57 37,063 18.047 -3.47%
2010-07-07 0 0.144 0.139 0.144 0.122 0.144 4,312,000 577,164 0.1339 18.45 17.81 18.45 15.63 18.45 33,663 17.145 9.09%
2010-07-06 0 0.132 0.131 0.135 0.130 0.135 1,137,000 151,857 0.1336 16.91 16.78 17.29 16.65 17.29 8,876 17.108 -4.35%
2010-07-05 0 0.138 0.135 0.140 0.131 0.138 3,652,500 486,878 0.1333 17.68 17.29 17.93 16.78 17.68 28,514 17.075 6.15%
2010-07-02 0 0.130 0.130 0.135 0.128 0.145 6,397,000 842,190 0.1317 16.65 16.65 17.29 16.40 18.57 49,940 16.864 -6.47%
2010-06-30 0 0.139 0.139 0.141 0.138 0.143 13,410,000 1,861,170 0.1388 17.81 17.81 18.06 17.68 18.32 104,689 17.778 -0.71%
2010-06-29 0 0.140 0.139 0.141 0.138 0.143 12,262,500 1,716,660 0.1400 17.93 17.81 18.06 17.68 18.32 95,731 17.932 -4.76%
2010-06-28 0 0.147 0.144 0.147 0.142 0.151 6,900,000 1,026,100 0.1487 18.83 18.45 18.83 18.19 19.34 53,867 19.049 5.00%
2010-06-25 0 0.140 0.138 0.140 0.135 0.140 4,425,000 616,350 0.1393 17.93 17.68 17.93 17.29 17.93 34,545 17.842 0.00%
2010-06-24 0 0.140 0.140 0.141 0.138 0.143 766,000 107,742 0.1407 17.93 17.93 18.06 17.68 18.32 5,980 18.017 0.00%
2010-06-23 0 0.140 0.140 0.142 0.133 0.143 8,793,500 1,221,528 0.1389 17.93 17.93 18.19 17.04 18.32 68,649 17.794 -2.10%
2010-06-22 0 0.143 0.140 0.143 0.140 0.149 6,217,000 901,375 0.1450 18.32 17.93 18.32 17.93 19.09 48,535 18.572 -2.72%
2010-06-21 0 0.147 0.147 0.148 0.130 0.148 33,792,500 4,781,515 0.1415 18.83 18.83 18.96 16.65 18.96 263,811 18.125 13.95%
2010-06-18 0 0.129 0.128 0.130 0.119 0.132 13,735,200 1,758,846 0.1281 16.52 16.40 16.65 15.24 16.91 107,228 16.403 0.00%
2010-06-17 0 0.129 0.126 0.129 0.122 0.130 9,533,000 1,195,279 0.1254 16.52 16.14 16.52 15.63 16.65 74,422 16.061 4.03%
2010-06-15 0 0.124 0.124 0.125 0.124 0.133 18,761,000 2,422,751 0.1291 15.88 15.88 16.01 15.88 17.04 146,463 16.542 2.48%
2010-06-14 0 0.121 0.121 0.123 0.116 0.126 13,410,000 1,636,062 0.1220 15.50 15.50 15.76 14.86 16.14 104,689 15.628 3.42%
2010-06-11 0 0.117 0.116 0.118 0.112 0.121 14,916,000 1,756,740 0.1178 14.99 14.86 15.12 14.35 15.50 116,446 15.086 -0.85%
2010-06-10 0 0.118 0.117 0.119 0.112 0.121 15,940,000 1,850,540 0.1161 15.12 14.99 15.24 14.35 15.50 124,440 14.871 2.61%
2010-06-09 0 0.115 0.115 0.119 0.104 0.130 78,868,500 9,365,393 0.1187 14.73 14.73 15.24 13.32 16.65 615,710 15.211 12.75%
2010-06-08 0 0.102 0.102 0.104 0.096 0.103 5,434,000 538,785 0.0992 13.07 13.07 13.32 12.30 13.19 42,422 12.701 2.00%
2010-06-07 0 0.100 0.100 0.101 0.095 0.100 6,789,000 668,133 0.0984 12.81 12.81 12.94 12.17 12.81 53,000 12.606 -1.96%
2010-06-04 0 0.102 0.100 0.102 0.098 0.102 7,481,000 747,900 0.1000 13.07 12.81 13.07 12.55 13.07 58,403 12.806 2.00%
2010-06-03 0 0.100 0.100 0.101 0.099 0.103 11,962,500 1,208,040 0.1010 12.81 12.81 12.94 12.68 13.19 93,389 12.936 -1.96%
2010-06-02 0 0.102 0.101 0.102 0.098 0.113 180,656,000 18,905,415 0.1046 13.07 12.94 13.07 12.55 14.47 1,410,344 13.405 -1.92%
2010-06-01 0 0.104 0.104 0.106 0.090 0.114 170,721,200 18,286,206 0.1071 13.32 13.32 13.58 11.53 14.60 1,332,785 13.720 15.56%
2010-05-31 0 0.090 0.088 0.091 0.085 0.092 5,685,000 508,485 0.0894 11.53 11.27 11.66 10.89 11.78 44,382 11.457 -2.17%
2010-05-28 0 0.092 0.091 0.092 0.090 0.107 25,812,200 2,556,159 0.0990 11.78 11.66 11.78 11.53 13.71 201,511 12.685 12.20%
2010-05-27 0 0.082 0.079 0.082 0.073 0.085 6,315,000 490,125 0.0776 10.50 10.12 10.50 9.351 10.89 49,300 9.9417 3.80%
2010-05-26 0 0.079 0.078 0.079 0.079 0.088 8,802,000 722,438 0.0821 10.12 9.991 10.12 10.12 11.27 68,715 10.513 -9.20%
2010-05-25 0 0.087 0.086 0.088 0.084 0.092 7,689,000 676,905 0.0880 11.14 11.02 11.27 10.76 11.78 60,026 11.277 -10.31%
2010-05-24 0 0.097 0.099 0.100 0.091 0.105 3,625,000 348,728 0.0962 12.43 12.68 12.81 11.66 13.45 28,300 12.323 -1.02%
2010-05-20 0 0.098 0.098 0.104 0.096 0.113 5,930,000 597,450 0.1008 12.55 12.55 13.32 12.30 14.47 46,294 12.905 -3.92%
2010-05-19 0 0.102 0.102 0.106 0.102 0.108 5,055,000 538,980 0.1066 13.07 13.07 13.58 13.07 13.83 39,463 13.658 -4.67%
2010-05-18 0 0.107 0.105 0.107 0.101 0.118 4,771,400 509,022 0.1067 13.71 13.45 13.71 12.94 15.12 37,249 13.665 0.00%
2010-05-17 0 0.107 0.106 0.110 0.106 0.111 2,340,000 252,570 0.1079 13.71 13.58 14.09 13.58 14.22 18,268 13.826 -7.76%
2010-05-14 0 0.116 0.113 0.116 0.103 0.117 2,849,000 315,530 0.1108 14.86 14.47 14.86 13.19 14.99 22,242 14.187 4.50%
2010-05-13 0 0.111 0.111 0.113 0.103 0.117 8,356,400 915,163 0.1095 14.22 14.22 14.47 13.19 14.99 65,237 14.028 -5.13%
2010-05-12 0 0.117 0.116 0.120 0.109 0.118 5,322,000 609,636 0.1146 14.99 14.86 15.37 13.96 15.12 41,548 14.673 0.00%
2010-05-11 0 0.117 0.116 0.119 0.116 0.123 7,043,000 840,269 0.1193 14.99 14.86 15.24 14.86 15.76 54,983 15.282 3.54%
2010-05-10 0 0.113 0.113 0.114 0.110 0.119 6,056,600 679,633 0.1122 14.47 14.47 14.60 14.09 15.24 47,283 14.374 4.63%
2010-05-07 0 0.108 0.107 0.113 0.088 0.115 12,293,000 1,300,805 0.1058 13.83 13.71 14.47 11.27 14.73 95,969 13.554 2.86%
2010-05-06 0 0.105 0.104 0.110 0.105 0.123 11,808,000 1,355,410 0.1148 13.45 13.32 14.09 13.45 15.76 92,183 14.704 -11.76%
2010-05-05 0 0.119 0.119 0.122 0.115 0.129 12,500,500 1,492,640 0.1194 15.24 15.24 15.63 14.73 16.52 97,589 15.295 -5.56%
2010-05-04 0 0.126 0.126 0.130 0.124 0.141 29,434,000 3,861,370 0.1312 16.14 16.14 16.65 15.88 18.06 229,785 16.804 -10.64%
2010-05-03 0 0.141 0.141 0.145 0.140 0.145 4,174,000 590,981 0.1416 18.06 18.06 18.57 17.93 18.57 32,586 18.136 -6.00%
2010-04-30 0 0.150 0.147 0.150 0.142 0.153 125,234,000 18,417,116 0.1471 19.21 18.83 19.21 18.19 19.60 977,676 18.838 7.14%
2010-04-29 0 0.140 0.140 0.141 0.140 0.155 30,421,000 4,408,386 0.1449 17.93 17.93 18.06 17.93 19.85 237,490 18.562 -6.67%
2010-04-28 0 0.150 0.148 0.152 0.145 0.163 119,888,000 18,841,455 0.1572 19.21 18.96 19.47 18.57 20.88 935,941 20.131 0.00%
2010-04-27 0 0.150 0.150 0.151 0.130 0.151 29,189,000 4,198,774 0.1438 19.21 19.21 19.34 16.65 19.34 227,873 18.426 8.70%
2010-04-26 0 0.138 0.136 0.138 0.135 0.155 49,002,000 6,911,675 0.1410 17.68 17.42 17.68 17.29 19.85 382,549 18.067 -1.43%
2010-04-23 0 0.140 0.139 0.140 0.138 0.154 36,994,000 5,255,140 0.1421 17.93 17.81 17.93 17.68 19.73 288,805 18.196 -8.50%
2010-04-22 0 0.153 0.151 0.153 0.147 0.177 155,227,000 25,550,939 0.1646 19.60 19.34 19.60 18.83 22.67 1,211,825 21.085 4.56%
2010-04-21 0 0.191 0.191 0.192 0.167 0.210 192,328,400 37,065,928 0.1927 18.74 18.74 18.84 16.39 20.61 1,959,775 18.913 11.70%
2010-04-20 0 0.171 0.168 0.171 0.167 0.180 19,415,400 3,337,294 0.1719 16.78 16.49 16.78 16.39 17.66 197,838 16.869 2.40%
2010-04-19 0 0.167 0.166 0.167 0.152 0.190 65,630,000 11,589,031 0.1766 16.39 16.29 16.39 14.92 18.65 668,752 17.329 3.09%
2010-04-16 0 0.162 0.160 0.165 0.146 0.184 94,275,000 15,089,926 0.1601 15.90 15.70 16.19 14.33 18.06 960,637 15.708 -8.47%
2010-04-15 0 0.177 0.176 0.178 0.140 0.212 310,972,200 58,965,561 0.1896 17.37 17.27 17.47 13.74 20.81 3,168,724 18.609 32.09%
2010-04-14 0 0.134 0.134 0.136 0.120 0.136 26,769,000 3,474,893 0.1298 13.15 13.15 13.35 11.78 13.35 272,769 12.739 7.20%
2010-04-13 0 0.125 0.127 0.133 0.112 0.138 66,402,000 8,073,317 0.1216 12.27 12.46 13.05 10.99 13.54 676,619 11.932 5.04%
2010-04-12 0 0.119 0.117 0.120 0.115 0.121 10,079,000 1,175,720 0.1167 11.68 11.48 11.78 11.29 11.87 102,702 11.448 -3.25%
2010-04-09 0 0.123 0.120 0.123 0.119 0.125 2,865,000 348,645 0.1217 12.07 11.78 12.07 11.68 12.27 29,194 11.943 0.00%
2010-04-08 0 0.123 0.120 0.125 0.119 0.124 2,880,000 349,095 0.1212 12.07 11.78 12.27 11.68 12.17 29,346 11.896 0.00%
2010-04-07 0 0.123 0.123 0.125 0.115 0.125 19,529,000 2,410,412 0.1234 12.07 12.07 12.27 11.29 12.27 198,995 12.113 6.96%
2010-04-01 0 0.115 0.115 0.119 0.115 0.115 1,875,000 215,625 0.1150 11.29 11.29 11.68 11.29 11.29 19,106 11.286 -1.71%
2010-03-31 0 0.117 0.116 0.119 0.115 0.117 61,000 6,965 0.1142 11.48 11.38 11.68 11.29 11.48 622 11.205 -1.68%
2010-03-30 0 0.119 0.118 0.120 0.115 0.120 2,715,000 319,995 0.1179 11.68 11.58 11.78 11.29 11.78 27,665 11.567 2.59%
2010-03-29 0 0.116 0.115 0.116 0.112 0.117 7,403,000 841,935 0.1137 11.38 11.29 11.38 10.99 11.48 75,435 11.161 -1.69%
2010-03-26 0 0.118 0.117 0.122 0.116 0.123 1,234,000 146,742 0.1189 11.58 11.48 11.97 11.38 12.07 12,574 11.670 -1.67%
2010-03-25 0 0.120 0.118 0.121 0.118 0.122 1,875,000 223,620 0.1193 11.78 11.58 11.87 11.58 11.97 19,106 11.704 -1.64%
2010-03-24 0 0.122 0.121 0.124 0.120 0.127 9,285,000 1,131,495 0.1219 11.97 11.87 12.17 11.78 12.46 94,612 11.959 1.67%
2010-03-23 0 0.120 0.118 0.124 0.120 0.120 30,000 3,600 0.1200 11.78 11.58 12.17 11.78 11.78 306 11.777 1.69%
2010-03-22 0 0.118 0.118 0.124 0.118 0.120 3,274,000 389,240 0.1189 11.58 11.58 12.17 11.58 11.78 33,361 11.667 -1.67%
2010-03-19 0 0.120 0.120 0.127 0.120 0.129 1,824,000 227,607 0.1248 11.78 11.78 12.46 11.78 12.66 18,586 12.246 -1.64%
2010-03-18 0 0.122 0.122 0.125 0.122 0.122 364,000 46,768 0.1285 11.97 11.97 12.27 11.97 11.97 3,709 12.609 -3.17%
2010-03-17 0 0.126 0.123 0.130 0.119 0.135 3,477,600 441,303 0.1269 12.37 12.07 12.76 11.68 13.25 35,436 12.454 7.69%
2010-03-16 0 0.117 0.117 0.120 0.115 0.117 166,600 19,301 0.1159 11.48 11.48 11.78 11.29 11.48 1,698 11.370 -3.31%
2010-03-15 0 0.121 0.120 0.121 0.116 0.121 1,035,400 122,234 0.1181 11.87 11.78 11.87 11.38 11.87 10,550 11.586 2.54%
2010-03-12 0 0.118 0.118 0.119 0.118 0.118 570,000 67,260 0.1180 11.58 11.58 11.68 11.58 11.58 5,808 11.580 0.00%
2010-03-11 0 0.118 0.118 0.120 0.115 0.120 2,597,000 302,665 0.1165 11.58 11.58 11.78 11.29 11.78 26,463 11.437 -1.67%
2010-03-10 0 0.120 0.117 0.120 0.117 0.120 1,009,000 118,370 0.1173 11.78 11.48 11.78 11.48 11.78 10,281 11.513 0.00%
2010-03-09 0 0.120 0.117 0.123 0.120 0.120 30,000 3,600 0.1200 11.78 11.48 12.07 11.78 11.78 306 11.777 0.00%
2010-03-08 0 0.120 0.120 0.125 0.120 0.120 512,000 61,420 0.1200 11.78 11.78 12.27 11.78 11.78 5,217 11.773 0.00%
2010-03-05 0 0.120 0.118 0.120 0.115 0.123 1,052,000 124,165 0.1180 11.78 11.58 11.78 11.29 12.07 10,720 11.583 4.35%
2010-03-04 0 0.115 0.115 0.118 0.111 0.127 5,836,000 683,290 0.1171 11.29 11.29 11.58 10.89 12.46 59,467 11.490 -6.50%
2010-03-03 0 0.123 0.123 0.126 0.120 0.130 3,519,000 433,745 0.1233 12.07 12.07 12.37 11.78 12.76 35,858 12.096 -5.38%
2010-03-02 0 0.130 0.128 0.130 0.119 0.133 9,318,000 1,189,138 0.1276 12.76 12.56 12.76 11.68 13.05 94,948 12.524 10.17%
2010-03-01 0 0.118 0.115 0.118 0.111 0.120 1,311,000 152,631 0.1164 11.58 11.29 11.58 10.89 11.78 13,359 11.426 5.36%
2010-02-26 0 0.112 0.111 0.117 0.111 0.115 921,600 103,947 0.1128 10.99 10.89 11.48 10.89 11.29 9,391 11.069 -2.61%
2010-02-25 0 0.115 0.114 0.117 0.112 0.120 2,460,400 283,888 0.1154 11.29 11.19 11.48 10.99 11.78 25,071 11.323 1.77%
2010-02-24 0 0.113 0.113 0.118 0.111 0.118 1,455,000 164,100 0.1128 11.09 11.09 11.58 10.89 11.58 14,826 11.068 -4.24%
2010-02-23 0 0.118 0.113 0.118 0.111 0.120 2,760,000 310,965 0.1127 11.58 11.09 11.58 10.89 11.78 28,124 11.057 5.36%
2010-02-22 0 0.112 0.112 0.119 0.110 0.115 4,032,000 452,480 0.1122 10.99 10.99 11.68 10.80 11.29 41,085 11.013 2.75%
2010-02-19 0 0.109 0.108 0.113 0.108 0.121 7,667,000 879,681 0.1147 10.70 10.60 11.09 10.60 11.87 78,125 11.260 -8.40%
2010-02-18 0 0.119 0.119 0.124 0.119 0.129 8,385,000 1,043,010 0.1244 11.68 11.68 12.17 11.68 12.66 85,441 12.207 -5.56%
2010-02-17 0 0.126 0.125 0.126 0.121 0.140 73,072,000 9,488,380 0.1298 12.37 12.27 12.37 11.87 13.74 744,584 12.743 -1.56%
2010-02-12 0 0.128 0.128 0.129 0.127 0.165 120,781,000 16,847,182 0.1395 12.56 12.56 12.66 12.46 16.19 1,230,726 13.689 -17.42%
2010-02-11 0 0.155 0.153 0.159 0.105 0.163 125,184,000 18,512,618 0.1479 15.21 15.02 15.60 10.30 16.00 1,275,592 14.513 47.62%
2010-02-10 0 0.105 0.104 0.109 0.105 0.105 110,000 11,500 0.1045 10.30 10.21 10.70 10.30 10.30 1,121 10.260 0.00%
2010-02-09 0 0.105 0.103 0.112 0.104 0.105 1,125,000 116,850 0.1039 10.30 10.11 10.99 10.21 10.30 11,463 10.193 0.96%
2010-02-08 0 0.104 0.104 0.109 0.100 0.107 3,351,000 341,695 0.1020 10.21 10.21 10.70 9.814 10.50 34,146 10.007 -5.45%
2010-02-05 0 0.110 0.105 0.112 0.101 0.110 830,000 90,305 0.1088 10.80 10.30 10.99 9.912 10.80 8,457 10.678 -1.79%
2010-02-04 0 0.112 0.110 0.112 0.112 0.115 1,020,000 117,030 0.1147 10.99 10.80 10.99 10.99 11.29 10,394 11.260 2.75%
2010-02-03 0 0.109 0.109 0.110 0.109 0.110 960,000 105,195 0.1096 10.70 10.70 10.80 10.70 10.80 9,782 10.754 2.83%
2010-02-02 0 0.106 0.101 0.102 0.102 0.114 4,289,000 470,815 0.1098 10.40 9.912 10.01 10.01 11.19 43,704 10.773 0.00%
2010-02-01 0 0.106 0.106 0.110 0.104 0.111 1,215,000 132,600 0.1091 10.40 10.40 10.80 10.21 10.89 12,381 10.710 1.92%
2010-01-29 0 0.104 0.104 0.108 0.101 0.106 324,200 33,716 0.1040 10.21 10.21 10.60 9.912 10.40 3,304 10.206 -5.45%
2010-01-28 0 0.110 0.107 0.110 0.109 0.114 3,945,000 433,920 0.1100 10.80 10.50 10.80 10.70 11.19 40,198 10.794 3.77%
2010-01-27 0 0.106 0.104 0.106 0.102 0.119 11,445,000 1,265,790 0.1106 10.40 10.21 10.40 10.01 11.68 116,622 10.854 -3.64%
2010-01-26 0 0.110 0.108 0.111 0.107 0.124 3,900,000 434,670 0.1115 10.80 10.60 10.89 10.50 12.17 39,740 10.938 -4.35%
2010-01-25 0 0.115 0.115 0.120 0.114 0.120 514,000 60,660 0.1180 11.29 11.29 11.78 11.19 11.78 5,238 11.582 -6.50%
2010-01-22 0 0.123 0.116 0.124 0.114 0.123 1,702,000 204,697 0.1203 12.07 11.38 12.17 11.19 12.07 17,343 11.803 -1.60%
2010-01-21 0 0.125 0.121 0.127 0.120 0.134 1,875,000 235,605 0.1257 12.27 11.87 12.46 11.78 13.15 19,106 12.332 2.46%
2010-01-20 0 0.122 0.122 0.125 0.122 0.127 2,681,000 336,785 0.1256 11.97 11.97 12.27 11.97 12.46 27,319 12.328 -3.17%
2010-01-19 0 0.126 0.126 0.127 0.113 0.135 18,760,000 2,337,953 0.1246 12.37 12.37 12.46 11.09 13.25 191,159 12.230 -11.89%
2010-01-18 1 - - - - - 0 0 - 14.03 - - - - 0 - 0.00%
2010-01-15 0 0.143 0.139 0.143 0.140 0.148 7,067,000 1,016,308 0.1438 14.03 13.64 14.03 13.74 14.52 72,011 14.113 2.14%
2010-01-14 0 0.140 0.136 0.141 0.130 0.140 3,230,000 438,300 0.1357 13.74 13.35 13.84 12.76 13.74 32,913 13.317 6.87%
2010-01-13 0 0.131 0.131 0.135 0.131 0.136 849,000 111,372 0.1312 12.86 12.86 13.25 12.86 13.35 8,651 12.874 -2.96%
2010-01-12 0 0.135 0.133 0.136 0.131 0.135 1,055,000 139,800 0.1325 13.25 13.05 13.35 12.86 13.25 10,750 13.004 1.50%
2010-01-11 0 0.133 0.133 0.135 0.131 0.135 979,000 129,773 0.1326 13.05 13.05 13.25 12.86 13.25 9,976 13.009 -1.48%
2010-01-08 0 0.135 0.133 0.135 0.130 0.137 4,275,000 563,715 0.1319 13.25 13.05 13.25 12.76 13.44 43,561 12.941 2.27%
2010-01-07 0 0.132 0.131 0.135 0.132 0.135 1,619,000 215,623 0.1332 12.95 12.86 13.25 12.95 13.25 16,497 13.070 -0.75%
2010-01-06 0 0.133 0.133 0.135 0.131 0.135 1,283,000 170,419 0.1328 13.05 13.05 13.25 12.86 13.25 13,073 13.036 -2.21%
2010-01-05 0 0.136 0.135 0.138 0.131 0.136 1,702,800 227,819 0.1338 13.35 13.25 13.54 12.86 13.35 17,351 13.130 0.74%
2010-01-04 0 0.135 0.135 0.137 0.133 0.140 3,161,000 424,072 0.1342 13.25 13.25 13.44 13.05 13.74 32,210 13.166 -3.57%
2009-12-31 0 0.140 0.131 0.140 0.132 0.140 1,890,000 252,180 0.1334 13.74 12.86 13.74 12.95 13.74 19,259 13.094 5.26%
2009-12-30 0 0.133 0.133 0.136 0.133 0.135 1,878,000 252,377 0.1344 13.05 13.05 13.35 13.05 13.25 19,136 13.188 0.00%
2009-12-29 0 0.133 0.132 0.133 0.128 0.135 800,000 107,730 0.1347 13.05 12.95 13.05 12.56 13.25 8,152 13.216 0.00%
2009-12-28 0 0.133 0.133 0.139 0.130 0.135 172,000 22,590 0.1313 13.05 13.05 13.64 12.76 13.25 1,753 12.889 -1.48%
2009-12-24 0 0.135 0.132 0.139 0.128 0.135 1,455,000 193,590 0.1331 13.25 12.95 13.64 12.56 13.25 14,826 13.057 2.27%
2009-12-23 0 0.132 0.132 0.134 0.129 0.129 210,000 27,090 0.1290 12.95 12.95 13.15 12.66 12.66 2,140 12.660 -2.22%
2009-12-22 0 0.135 0.133 0.135 0.131 0.137 3,900,000 515,580 0.1322 13.25 13.05 13.25 12.86 13.44 39,740 12.974 -0.74%
2009-12-21 0 0.136 0.134 0.137 0.133 0.138 4,700,000 642,350 0.1367 13.35 13.15 13.44 13.05 13.54 47,892 13.413 0.00%
2009-12-18 0 0.136 0.133 0.136 0.133 0.138 7,645,000 1,032,465 0.1351 13.35 13.05 13.35 13.05 13.54 77,901 13.254 -0.73%
2009-12-17 0 0.137 0.133 0.137 0.133 0.141 6,210,000 855,120 0.1377 13.44 13.05 13.44 13.05 13.84 63,278 13.514 -0.72%
2009-12-16 0 0.138 0.134 0.139 0.134 0.157 17,776,000 2,468,826 0.1389 13.54 13.15 13.64 13.15 15.41 181,133 13.630 -8.00%
2009-12-15 0 0.150 0.149 0.150 0.149 0.155 4,300,000 647,780 0.1506 14.72 14.62 14.72 14.62 15.21 43,816 14.784 -5.06%
2009-12-14 0 0.158 0.154 0.159 0.157 0.158 2,625,000 414,720 0.1580 15.51 15.11 15.60 15.41 15.51 26,748 15.505 0.00%
2009-12-11 0 0.158 0.154 0.158 0.154 0.159 4,879,000 757,508 0.1553 15.51 15.11 15.51 15.11 15.60 49,716 15.237 1.28%
2009-12-10 0 0.156 0.154 0.158 0.154 0.157 2,659,000 414,231 0.1558 15.31 15.11 15.51 15.11 15.41 27,095 15.288 -0.64%
2009-12-09 0 0.157 0.154 0.158 0.154 0.160 3,990,400 623,974 0.1564 15.41 15.11 15.51 15.11 15.70 40,661 15.346 -3.09%
2009-12-08 0 0.162 0.160 0.162 0.160 0.166 7,002,000 1,131,459 0.1616 15.90 15.70 15.90 15.70 16.29 71,349 15.858 1.25%
2009-12-07 0 0.160 0.155 0.160 0.151 0.163 8,640,000 1,375,875 0.1592 15.70 15.21 15.70 14.82 16.00 88,039 15.628 3.23%
2009-12-04 0 0.155 0.154 0.155 0.147 0.155 4,740,000 724,695 0.1529 15.21 15.11 15.21 14.43 15.21 48,299 15.004 0.65%
2009-12-03 0 0.154 0.152 0.155 0.150 0.164 5,580,000 871,950 0.1563 15.11 14.92 15.21 14.72 16.09 56,859 15.335 0.00%
2009-12-02 0 0.154 0.150 0.155 0.150 0.160 3,224,000 496,580 0.1540 15.11 14.72 15.21 14.72 15.70 32,852 15.116 -3.75%
2009-12-01 0 0.160 0.153 0.161 0.157 0.163 3,363,000 536,685 0.1596 15.70 15.02 15.80 15.41 16.00 34,268 15.661 -0.62%
2009-11-30 0 0.161 0.158 0.161 0.153 0.164 6,126,000 981,926 0.1603 15.80 15.51 15.80 15.02 16.09 62,422 15.730 6.62%
2009-11-27 0 0.151 0.149 0.152 0.147 0.172 6,634,000 1,050,885 0.1584 14.82 14.62 14.92 14.43 16.88 67,599 15.546 -9.58%
2009-11-26 0 0.167 0.163 0.167 0.155 0.177 16,354,000 2,727,447 0.1668 16.39 16.00 16.39 15.21 17.37 166,643 16.367 8.44%
2009-11-25 0 0.154 0.149 0.155 0.147 0.161 9,963,200 1,547,053 0.1553 15.11 14.62 15.21 14.43 15.80 101,522 15.239 -1.91%
2009-11-24 0 0.157 0.155 0.157 0.150 0.165 24,307,000 3,861,395 0.1589 15.41 15.21 15.41 14.72 16.19 247,682 15.590 4.67%
2009-11-23 0 0.150 0.148 0.151 0.138 0.151 3,612,000 526,884 0.1459 14.72 14.52 14.82 13.54 14.82 36,805 14.315 5.63%
2009-11-20 0 0.142 0.142 0.144 0.137 0.144 3,805,000 534,165 0.1404 13.94 13.94 14.13 13.44 14.13 38,772 13.777 -3.40%
2009-11-19 0 0.147 0.142 0.147 0.139 0.149 4,827,000 681,538 0.1412 14.43 13.94 14.43 13.64 14.62 49,186 13.856 5.00%
2009-11-18 0 0.140 0.140 0.143 0.138 0.150 6,476,200 919,321 0.1420 13.74 13.74 14.03 13.54 14.72 65,991 13.931 -4.11%
2009-11-17 0 0.146 0.146 0.150 0.144 0.151 11,520,000 1,709,693 0.1484 14.33 14.33 14.72 14.13 14.82 117,386 14.565 -4.58%
2009-11-16 0 0.153 0.150 0.153 0.146 0.160 9,639,000 1,461,209 0.1516 15.02 14.72 15.02 14.33 15.70 98,219 14.877 -3.16%
2009-11-13 0 0.158 0.158 0.159 0.150 0.163 13,249,000 2,056,359 0.1552 15.51 15.51 15.60 14.72 16.00 135,004 15.232 -0.63%
2009-11-12 0 0.159 0.156 0.161 0.156 0.164 14,645,000 2,353,255 0.1607 15.60 15.31 15.80 15.31 16.09 149,229 15.769 -4.22%
2009-11-11 0 0.166 0.160 0.167 0.160 0.177 9,553,000 1,610,960 0.1686 16.29 15.70 16.39 15.70 17.37 97,343 16.549 -3.49%
2009-11-10 0 0.172 0.172 0.173 0.168 0.182 14,495,400 2,485,314 0.1715 16.88 16.88 16.98 16.49 17.86 147,704 16.826 3.61%
2009-11-09 0 0.166 0.163 0.167 0.162 0.173 16,546,000 2,730,198 0.1650 16.29 16.00 16.39 15.90 16.98 168,599 16.193 -4.60%
2009-11-06 0 0.174 0.173 0.176 0.170 0.179 17,598,000 3,043,392 0.1729 17.08 16.98 17.27 16.68 17.57 179,319 16.972 -4.40%
2009-11-05 0 0.182 0.180 0.182 0.162 0.190 35,501,600 6,251,593 0.1761 17.86 17.66 17.86 15.90 18.65 361,752 17.281 11.66%
2009-11-04 0 0.163 0.163 0.164 0.152 0.168 16,781,000 2,703,220 0.1611 16.00 16.00 16.09 14.92 16.49 170,994 15.809 7.24%
2009-11-03 0 0.152 0.151 0.154 0.149 0.156 12,041,000 1,832,562 0.1522 14.92 14.82 15.11 14.62 15.31 122,695 14.936 -3.18%
2009-11-02 0 0.157 0.157 0.158 0.140 0.160 18,082,000 2,721,345 0.1505 15.41 15.41 15.51 13.74 15.70 184,251 14.770 7.53%
2009-10-30 0 0.146 0.145 0.147 0.143 0.149 14,290,000 2,093,471 0.1465 14.33 14.23 14.43 14.03 14.62 145,611 14.377 0.00%
2009-10-29 0 0.146 0.145 0.146 0.145 0.158 22,859,600 3,399,712 0.1487 14.33 14.23 14.33 14.23 15.51 232,933 14.595 -2.67%
2009-10-28 0 0.150 0.146 0.150 0.135 0.163 22,648,000 3,201,805 0.1414 14.72 14.33 14.72 13.25 16.00 230,777 13.874 9.49%
2009-10-27 0 0.137 0.131 0.137 0.131 0.137 725,000 98,245 0.1355 13.44 12.86 13.44 12.86 13.44 7,388 13.299 0.74%
2009-10-23 0 0.136 0.136 0.138 0.136 0.139 355,400 48,701 0.1370 13.35 13.35 13.54 13.35 13.64 3,621 13.448 2.26%
2009-10-22 0 0.133 0.133 0.135 - - 0 0 - 13.05 13.05 13.25 - - 0 - 0.76%
2009-10-21 0 0.132 0.132 0.135 0.128 0.140 3,032,000 400,575 0.1321 12.95 12.95 13.25 12.56 13.74 30,895 12.966 1.54%
2009-10-20 0 0.130 0.130 0.136 0.130 0.139 737,000 98,535 0.1337 12.76 12.76 13.35 12.76 13.64 7,510 13.121 -5.11%
2009-10-19 0 0.137 0.131 0.137 0.137 0.141 345,000 47,910 0.1389 13.44 12.86 13.44 13.44 13.84 3,515 13.628 0.00%
2009-10-16 0 0.137 0.131 0.137 0.130 0.138 805,000 108,280 0.1345 13.44 12.86 13.44 12.76 13.54 8,203 13.200 3.01%
2009-10-15 0 0.133 0.133 0.137 0.130 0.143 2,427,000 325,149 0.1340 13.05 13.05 13.44 12.76 14.03 24,730 13.148 -5.00%
2009-10-14 0 0.140 0.133 0.140 0.135 0.144 936,000 130,992 0.1399 13.74 13.05 13.74 13.25 14.13 9,538 13.734 1.45%
2009-10-13 0 0.138 0.135 0.138 0.130 0.139 1,514,000 202,063 0.1335 13.54 13.25 13.54 12.76 13.64 15,427 13.098 0.00%
2009-10-12 0 0.138 0.133 0.138 0.138 0.138 90,000 12,420 0.1380 13.54 13.05 13.54 13.54 13.54 917 13.543 -1.43%
2009-10-09 0 0.140 0.133 0.140 0.133 0.140 188,000 25,524 0.1358 13.74 13.05 13.74 13.05 13.74 1,916 13.324 1.45%
2009-10-08 0 0.138 0.138 0.140 0.136 0.142 1,469,000 204,450 0.1392 13.54 13.54 13.74 13.35 13.94 14,969 13.658 -0.72%
2009-10-07 0 0.139 0.132 0.139 0.130 0.147 663,200 91,659 0.1382 13.64 12.95 13.64 12.76 14.43 6,758 13.563 3.73%
2009-10-06 0 0.134 0.130 0.134 0.130 0.135 585,000 77,475 0.1324 13.15 12.76 13.15 12.76 13.25 5,961 12.997 2.29%
2009-10-05 0 0.131 0.128 0.134 0.128 0.131 1,080,000 140,325 0.1299 12.86 12.56 13.15 12.56 12.86 11,005 12.751 -2.96%
2009-10-02 0 0.135 0.132 0.138 0.135 0.135 90,800 12,248 0.1349 13.25 12.95 13.54 13.25 13.25 925 13.238 -3.57%
2009-09-30 0 0.140 0.131 0.140 0.130 0.147 416,000 55,845 0.1342 13.74 12.86 13.74 12.76 14.43 4,239 13.174 3.70%
2009-09-29 0 0.135 0.135 0.142 0.133 0.147 932,000 127,943 0.1373 13.25 13.25 13.94 13.05 14.43 9,497 13.472 -4.93%
2009-09-28 0 0.142 0.138 0.142 0.131 0.143 400,000 56,440 0.1411 13.94 13.54 13.94 12.86 14.03 4,076 13.847 -0.70%
2009-09-25 0 0.143 0.134 0.143 0.124 0.146 795,000 105,360 0.1325 14.03 13.15 14.03 12.17 14.33 8,101 13.006 4.38%
2009-09-24 0 0.137 0.136 0.143 0.135 0.143 4,545,000 627,585 0.1381 13.44 13.35 14.03 13.25 14.03 46,312 13.551 -6.80%
2009-09-23 0 0.147 0.141 0.147 0.142 0.158 1,539,000 228,790 0.1487 14.43 13.84 14.43 13.94 15.51 15,682 14.589 -0.68%
2009-09-22 0 0.148 0.147 0.148 0.148 0.169 1,130,000 174,455 0.1544 14.52 14.43 14.52 14.52 16.59 11,514 15.151 -5.73%
2009-09-21 0 0.157 0.155 0.157 0.149 0.159 6,675,000 1,034,241 0.1549 15.41 15.21 15.41 14.62 15.60 68,016 15.206 7.53%
2009-09-18 0 0.146 0.144 0.148 0.145 0.156 2,961,000 446,335 0.1507 14.33 14.13 14.52 14.23 15.31 30,172 14.793 -4.58%
2009-09-17 0 0.153 0.153 0.155 0.150 0.179 16,098,000 2,569,585 0.1596 15.02 15.02 15.21 14.72 17.57 164,034 15.665 7.75%
2009-09-16 0 0.142 0.136 0.142 0.136 0.143 362,000 50,355 0.1391 13.94 13.35 13.94 13.35 14.03 3,689 13.651 5.19%
2009-09-15 0 0.135 0.134 0.145 0.135 0.135 119,800 16,019 0.1337 13.25 13.15 14.23 13.25 13.25 1,221 13.122 -4.26%
2009-09-14 0 0.141 0.141 0.143 0.134 0.143 2,115,000 291,930 0.1380 13.84 13.84 14.03 13.15 14.03 21,551 13.546 6.82%
2009-09-11 0 0.132 0.130 0.134 0.128 0.140 2,643,000 348,413 0.1318 12.95 12.76 13.15 12.56 13.74 26,931 12.937 -2.22%
2009-09-10 0 0.135 0.133 0.135 0.135 0.135 731,000 98,549 0.1348 13.25 13.05 13.25 13.25 13.25 7,449 13.230 0.00%
2009-09-09 0 0.135 0.132 0.135 0.138 0.138 65,000 8,900 0.1369 13.25 12.95 13.25 13.54 13.54 662 13.437 0.00%
2009-09-08 0 0.135 0.131 0.135 0.130 0.138 317,000 41,914 0.1322 13.25 12.86 13.25 12.76 13.54 3,230 12.976 2.27%
2009-09-07 0 0.132 0.131 0.132 0.132 0.140 1,489,000 199,516 0.1340 12.95 12.86 12.95 12.95 13.74 15,173 13.150 -2.94%
2009-09-04 0 0.136 0.136 0.137 0.130 0.138 1,808,000 246,885 0.1366 13.35 13.35 13.44 12.76 13.54 18,423 13.401 3.03%
2009-09-03 0 0.132 0.132 0.139 0.132 0.137 216,000 28,977 0.1342 12.95 12.95 13.64 12.95 13.44 2,201 13.165 -3.65%
2009-09-02 0 0.137 0.133 0.138 0.133 0.141 382,000 51,021 0.1336 13.44 13.05 13.54 13.05 13.84 3,892 13.108 -0.72%
2009-09-01 0 0.138 0.135 0.140 0.131 0.148 188,000 26,077 0.1387 13.54 13.25 13.74 12.86 14.52 1,916 13.612 -2.13%
2009-08-31 0 0.141 0.130 0.141 0.130 0.143 62,000 8,227 0.1327 13.84 12.76 13.84 12.76 14.03 632 13.022 3.68%
2009-08-28 0 0.136 0.135 0.144 0.130 0.146 1,575,000 209,280 0.1329 13.35 13.25 14.13 12.76 14.33 16,049 13.040 -1.45%
2009-08-27 0 0.138 0.138 0.145 0.138 0.144 930,000 130,020 0.1398 13.54 13.54 14.23 13.54 14.13 9,476 13.720 -4.17%
2009-08-26 0 0.144 0.141 0.144 0.142 0.149 769,000 111,055 0.1444 14.13 13.84 14.13 13.94 14.62 7,836 14.173 -1.37%
2009-08-25 0 0.146 0.141 0.146 0.135 0.148 7,478,200 1,073,465 0.1435 14.33 13.84 14.33 13.25 14.52 76,201 14.087 9.77%
2009-08-24 0 0.133 0.130 0.135 0.130 0.138 1,506,000 204,120 0.1355 13.05 12.76 13.25 12.76 13.54 15,346 13.301 -2.21%
2009-08-21 0 0.136 0.130 0.136 0.126 0.143 815,000 109,800 0.1347 13.35 12.76 13.35 12.37 14.03 8,305 13.222 -1.45%
2009-08-20 0 0.138 0.133 0.138 0.132 0.149 1,362,000 184,410 0.1354 13.54 13.05 13.54 12.95 14.62 13,878 13.288 0.73%
2009-08-19 0 0.137 0.132 0.138 0.132 0.147 1,700,000 229,030 0.1347 13.44 12.95 13.54 12.95 14.43 17,323 13.221 -0.72%
2009-08-18 0 0.138 0.138 0.142 0.135 0.140 1,504,000 208,007 0.1383 13.54 13.54 13.94 13.25 13.74 15,325 13.573 -1.43%
2009-08-17 0 0.140 0.140 0.142 0.137 0.153 810,000 115,245 0.1423 13.74 13.74 13.94 13.44 15.02 8,254 13.963 -2.10%
2009-08-14 0 0.143 0.143 0.149 0.142 0.149 1,907,000 277,938 0.1457 14.03 14.03 14.62 13.94 14.62 19,432 14.303 -1.38%
2009-08-13 0 0.145 0.145 0.149 0.145 0.153 553,000 80,240 0.1451 14.23 14.23 14.62 14.23 15.02 5,635 14.240 0.00%
2009-08-12 0 0.145 0.145 0.150 0.135 0.150 812,000 117,795 0.1451 14.23 14.23 14.72 13.25 14.72 8,274 14.237 0.00%
2009-08-11 0 0.145 0.143 0.150 0.145 0.145 259,000 37,507 0.1448 14.23 14.03 14.72 14.23 14.23 2,639 14.212 -3.33%
2009-08-10 0 0.150 0.146 0.149 0.145 0.152 2,757,000 410,700 0.1490 14.72 14.33 14.62 14.23 14.92 28,093 14.619 7.14%
2009-08-07 0 0.140 0.140 0.150 0.140 0.151 2,568,000 372,270 0.1450 13.74 13.74 14.72 13.74 14.82 26,167 14.227 -2.10%
2009-08-06 0 0.143 0.143 0.147 0.140 0.152 1,566,000 226,323 0.1445 14.03 14.03 14.43 13.74 14.92 15,957 14.183 0.70%
2009-08-05 0 0.142 0.140 0.145 0.140 0.150 2,125,000 309,305 0.1456 13.94 13.74 14.23 13.74 14.72 21,653 14.285 -0.70%
2009-08-04 0 0.143 0.143 0.149 0.143 0.145 943,000 135,960 0.1442 14.03 14.03 14.62 14.03 14.23 9,609 14.149 -1.38%
2009-08-03 0 0.145 0.145 0.146 0.133 0.146 539,000 77,137 0.1431 14.23 14.23 14.33 13.05 14.33 5,492 14.045 -0.68%
2009-07-31 0 0.146 0.145 0.147 0.140 0.148 1,917,000 274,920 0.1434 14.33 14.23 14.43 13.74 14.52 19,534 14.074 0.00%
2009-07-30 0 0.146 0.146 0.147 0.140 0.151 852,000 124,320 0.1459 14.33 14.33 14.43 13.74 14.82 8,682 14.320 1.39%
2009-07-29 0 0.144 0.143 0.146 0.140 0.150 2,730,000 387,585 0.1420 14.13 14.03 14.33 13.74 14.72 27,818 13.933 -4.00%
2009-07-28 0 0.150 0.149 0.151 0.142 0.151 2,868,000 419,027 0.1461 14.72 14.62 14.82 13.94 14.82 29,224 14.338 4.90%
2009-07-27 0 0.143 0.143 0.148 0.143 0.146 1,600,800 231,821 0.1448 14.03 14.03 14.52 14.03 14.33 16,312 14.212 -1.38%
2009-07-24 0 0.145 0.144 0.148 0.143 0.152 2,890,000 424,440 0.1469 14.23 14.13 14.52 14.03 14.92 29,448 14.413 -2.03%
2009-07-23 0 0.148 0.147 0.149 0.142 0.155 4,742,000 686,321 0.1447 14.52 14.43 14.62 13.94 15.21 48,320 14.204 1.37%
2009-07-22 0 0.146 0.146 0.149 0.145 0.145 48,800 6,903 0.1415 14.33 14.33 14.62 14.23 14.23 497 13.882 -2.67%
2009-07-21 0 0.150 0.150 0.154 0.150 0.150 1,883,000 282,374 0.1500 14.72 14.72 15.11 14.72 14.72 19,187 14.717 0.00%
2009-07-20 0 0.150 0.150 0.154 0.150 0.155 1,286,000 194,977 0.1516 14.72 14.72 15.11 14.72 15.21 13,104 14.879 -3.23%
2009-07-17 0 0.155 0.147 0.155 0.150 0.155 552,000 82,755 0.1499 15.21 14.43 15.21 14.72 15.21 5,625 14.713 3.33%
2009-07-16 0 0.150 0.150 0.155 0.149 0.156 1,441,200 217,623 0.1510 14.72 14.72 15.21 14.62 15.31 14,685 14.819 -0.66%
2009-07-15 0 0.151 0.151 0.153 0.144 0.156 3,379,000 514,431 0.1522 14.82 14.82 15.02 14.13 15.31 34,431 14.941 4.86%
2009-07-14 0 0.144 0.142 0.144 0.138 0.153 6,484,000 933,633 0.1440 14.13 13.94 14.13 13.54 15.02 66,070 14.131 -5.88%
2009-07-13 0 0.153 0.153 0.160 0.150 0.164 724,000 111,516 0.1540 15.02 15.02 15.70 14.72 16.09 7,377 15.116 -1.29%
2009-07-10 0 0.155 0.155 0.158 0.150 0.158 2,294,000 352,700 0.1537 15.21 15.21 15.51 14.72 15.51 23,375 15.089 1.97%
2009-07-09 0 0.152 0.149 0.153 0.150 0.158 1,320,000 199,725 0.1513 14.92 14.62 15.02 14.72 15.51 13,450 14.849 -3.18%
2009-07-08 0 0.157 0.152 0.157 0.150 0.159 1,481,000 225,255 0.1521 15.41 14.92 15.41 14.72 15.60 15,091 14.926 -1.87%
2009-07-07 0 0.160 0.151 0.160 0.151 0.160 1,011,000 155,616 0.1539 15.70 14.82 15.70 14.82 15.70 10,302 15.106 0.00%
2009-07-06 0 0.160 0.156 0.162 0.160 0.160 285,000 45,600 0.1600 15.70 15.31 15.90 15.70 15.70 2,904 15.702 3.23%
2009-07-03 0 0.155 0.155 0.157 0.150 0.164 1,493,000 231,685 0.1552 15.21 15.21 15.41 14.72 16.09 15,213 15.229 0.65%
2009-07-02 0 0.154 0.154 0.160 0.148 0.162 3,781,000 578,320 0.1530 15.11 15.11 15.70 14.52 15.90 38,527 15.011 -3.14%
2009-06-30 0 0.159 0.159 0.166 0.159 0.166 2,300,000 375,710 0.1634 15.60 15.60 16.29 15.60 16.29 23,436 16.031 -4.22%
2009-06-29 0 0.166 0.165 0.166 0.166 0.175 746,000 127,718 0.1712 16.29 16.19 16.29 16.29 17.17 7,602 16.802 -5.14%
2009-06-26 0 0.175 0.171 0.175 0.158 0.178 3,509,000 603,940 0.1721 17.17 16.78 17.17 15.51 17.47 35,756 16.891 6.06%
2009-06-25 0 0.165 0.165 0.171 0.164 0.172 410,000 68,277 0.1665 16.19 16.19 16.78 16.09 16.88 4,178 16.343 -3.51%
2009-06-24 0 0.171 0.161 0.171 0.155 0.171 4,669,000 750,960 0.1608 16.78 15.80 16.78 15.21 16.78 47,576 15.784 11.04%
2009-06-23 0 0.154 0.152 0.158 0.150 0.163 5,456,000 848,860 0.1556 15.11 14.92 15.51 14.72 16.00 55,595 15.269 -8.33%
2009-06-22 0 0.168 0.166 0.168 0.168 0.178 5,325,000 913,485 0.1715 16.49 16.29 16.49 16.49 17.47 54,260 16.835 -1.18%
2009-06-19 0 0.170 0.168 0.170 0.167 0.178 2,511,000 428,469 0.1706 16.68 16.49 16.68 16.39 17.47 25,586 16.746 1.80%
2009-06-18 0 0.167 0.165 0.167 0.165 0.188 6,970,000 1,187,515 0.1704 16.39 16.19 16.39 16.19 18.45 71,022 16.720 -5.65%
2009-06-17 0 0.177 0.179 0.180 0.170 0.180 5,840,000 1,012,825 0.1734 17.37 17.57 17.66 16.68 17.66 59,508 17.020 -1.67%
2009-06-16 0 0.180 0.180 0.182 0.174 0.185 13,395,000 2,395,395 0.1788 17.66 17.66 17.86 17.08 18.16 136,491 17.550 -8.63%
2009-06-15 0 0.197 0.195 0.203 0.194 0.205 4,135,000 820,275 0.1984 19.33 19.14 19.92 19.04 20.12 42,135 19.468 -2.96%
2009-06-12 0 0.203 0.197 0.205 0.191 0.210 6,248,000 1,240,341 0.1985 19.92 19.33 20.12 18.74 20.61 63,665 19.482 1.50%
2009-06-11 0 0.200 0.200 0.204 0.198 0.215 4,942,000 1,020,225 0.2064 19.63 19.63 20.02 19.43 21.10 50,358 20.260 -4.76%
2009-06-10 0 0.210 0.208 0.210 0.195 0.233 21,542,000 4,672,487 0.2169 20.61 20.41 20.61 19.14 22.87 219,507 21.286 7.69%
2009-06-09 0 0.195 0.194 0.195 0.180 0.203 6,063,000 1,182,955 0.1951 19.14 19.04 19.14 17.66 19.92 61,780 19.148 -1.52%
2009-06-08 0 0.198 0.198 0.199 0.195 0.207 6,983,800 1,395,652 0.1998 19.43 19.43 19.53 19.14 20.31 71,163 19.612 -4.35%
2009-06-05 0 0.207 0.207 0.209 0.180 0.215 18,481,000 3,786,208 0.2049 20.31 20.31 20.51 17.66 21.10 188,316 20.106 11.89%
2009-06-04 0 0.185 0.185 0.188 0.179 0.194 8,285,000 1,517,535 0.1832 18.16 18.16 18.45 17.57 19.04 84,422 17.976 -1.60%
2009-06-03 0 0.188 0.186 0.190 0.185 0.196 6,175,000 1,172,700 0.1899 18.45 18.25 18.65 18.16 19.24 62,922 18.637 -1.05%
2009-06-02 0 0.190 0.186 0.188 0.183 0.200 5,350,000 1,023,915 0.1914 18.65 18.25 18.45 17.96 19.63 54,515 18.782 -5.47%
2009-06-01 0 0.201 0.200 0.203 0.199 0.209 12,717,400 2,594,467 0.2040 19.73 19.63 19.92 19.53 20.51 129,587 20.021 0.50%
2009-05-29 0 0.200 0.198 0.200 0.195 0.234 32,109,200 6,606,955 0.2058 19.63 19.43 19.63 19.14 22.96 327,184 20.193 -12.28%
2009-05-27 0 0.228 0.227 0.228 0.183 0.242 51,307,200 11,270,548 0.2197 22.38 22.28 22.38 17.96 23.75 522,807 21.558 24.59%
2009-05-26 0 0.183 0.181 0.184 0.177 0.185 6,010,000 1,082,398 0.1801 17.96 17.76 18.06 17.37 18.16 61,240 17.675 2.23%
2009-05-25 0 0.179 0.179 0.183 0.176 0.185 3,972,000 715,812 0.1802 17.57 17.57 17.96 17.27 18.16 40,474 17.686 0.56%
2009-05-22 0 0.178 0.178 0.184 0.170 0.196 7,289,000 1,352,751 0.1856 17.47 17.47 18.06 16.68 19.24 74,273 18.213 -3.26%
2009-05-21 0 0.184 0.180 0.185 0.168 0.185 6,390,000 1,113,456 0.1742 18.06 17.66 18.16 16.49 18.16 65,112 17.101 7.60%
2009-05-20 0 0.171 0.171 0.172 0.171 0.180 2,912,600 509,576 0.1750 16.78 16.78 16.88 16.78 17.66 29,679 17.170 -1.16%
2009-05-19 0 0.173 0.173 0.179 0.173 0.186 8,085,800 1,451,978 0.1796 16.98 16.98 17.57 16.98 18.25 82,392 17.623 0.00%
2009-05-18 0 0.173 0.172 0.174 0.155 0.174 10,527,000 1,783,928 0.1695 16.98 16.88 17.08 15.21 17.08 107,267 16.631 7.45%
2009-05-15 0 0.161 0.161 0.164 0.155 0.164 7,910,000 1,254,884 0.1586 15.80 15.80 16.09 15.21 16.09 80,601 15.569 5.92%
2009-05-14 0 0.152 0.149 0.152 0.142 0.154 2,292,000 336,864 0.1470 14.92 14.62 14.92 13.94 15.11 23,355 14.424 0.66%
2009-05-13 0 0.151 0.150 0.153 0.143 0.158 5,020,000 759,191 0.1512 14.82 14.72 15.02 14.03 15.51 51,152 14.842 0.67%
2009-05-12 0 0.150 0.148 0.150 0.144 0.159 7,454,000 1,118,005 0.1500 14.72 14.52 14.72 14.13 15.60 75,954 14.719 -5.66%
2009-05-11 0 0.159 0.154 0.159 0.150 0.175 7,491,000 1,244,712 0.1662 15.60 15.11 15.60 14.72 17.17 76,331 16.307 0.00%
2009-05-08 0 0.159 0.159 0.160 0.159 0.167 5,343,400 872,860 0.1634 15.60 15.60 15.70 15.60 16.39 54,448 16.031 -4.79%
2009-05-07 0 0.167 0.160 0.167 0.158 0.172 5,939,000 988,154 0.1664 16.39 15.70 16.39 15.51 16.88 60,517 16.329 0.60%
2009-05-06 0 0.166 0.164 0.166 0.160 0.175 5,388,400 901,778 0.1674 16.29 16.09 16.29 15.70 17.17 54,906 16.424 1.84%
2009-05-05 0 0.163 0.163 0.166 0.153 0.195 16,093,000 2,822,526 0.1754 16.00 16.00 16.29 15.02 19.14 163,983 17.212 -6.86%
2009-05-04 0 0.175 0.174 0.175 0.133 0.179 20,331,600 3,333,627 0.1640 17.17 17.08 17.17 13.05 17.57 207,174 16.091 32.58%
2009-04-30 0 0.132 0.129 0.132 0.125 0.135 4,632,000 604,780 0.1306 12.95 12.66 12.95 12.27 13.25 47,199 12.813 -0.75%
2009-04-29 0 0.133 0.131 0.133 0.125 0.141 5,168,200 689,598 0.1334 13.05 12.86 13.05 12.27 13.84 52,663 13.095 5.56%
2009-04-28 0 0.126 0.125 0.126 0.118 0.134 4,565,000 568,620 0.1246 12.37 12.27 12.37 11.58 13.15 46,516 12.224 -5.97%
2009-04-27 0 0.134 0.128 0.134 0.128 0.156 6,150,000 874,935 0.1423 13.15 12.56 13.15 12.56 15.31 62,667 13.962 -9.46%
2009-04-24 0 0.148 0.148 0.154 0.145 0.159 4,932,000 748,600 0.1518 14.52 14.52 15.11 14.23 15.60 50,256 14.896 -6.92%
2009-04-23 0 0.159 0.159 0.163 0.149 0.163 5,529,800 874,438 0.1581 15.60 15.60 16.00 14.62 16.00 56,347 15.519 0.00%
2009-04-22 0 0.159 0.155 0.159 0.156 0.200 14,363,000 2,484,261 0.1730 15.60 15.21 15.60 15.31 19.63 146,355 16.974 -18.04%
2009-04-21 0 0.194 0.192 0.194 0.141 0.198 44,116,200 8,016,829 0.1817 19.04 18.84 19.04 13.84 19.43 449,532 17.834 22.78%
2009-04-20 0 0.158 0.158 0.160 0.115 0.164 30,767,560 4,527,367 0.1471 15.51 15.51 15.70 11.29 16.09 313,513 14.441 37.39%
2009-04-17 0 0.115 0.114 0.115 0.110 0.130 3,485,000 410,610 0.1178 11.29 11.19 11.29 10.80 12.76 35,511 11.563 1.77%
2009-04-16 0 0.113 0.109 0.116 0.107 0.118 4,077,000 453,090 0.1111 11.09 10.70 11.38 10.50 11.58 41,544 10.906 5.61%
2009-04-15 0 0.107 0.106 0.111 0.102 0.114 2,256,600 240,487 0.1066 10.50 10.40 10.89 10.01 11.19 22,994 10.459 0.94%
2009-04-14 0 0.106 0.106 0.112 0.100 0.111 3,527,000 365,562 0.1036 10.40 10.40 10.99 9.814 10.89 35,939 10.172 -7.83%
2009-04-09 0 0.115 0.112 0.119 0.109 0.125 485,000 55,760 0.1150 11.29 10.99 11.68 10.70 12.27 4,942 11.283 6.48%
2009-04-08 0 0.108 0.108 0.121 0.108 0.113 1,340,000 148,535 0.1108 10.60 10.60 11.87 10.60 11.09 13,654 10.878 -10.00%
2009-04-07 0 0.120 0.120 0.125 0.120 0.130 1,087,000 133,448 0.1228 11.78 11.78 12.27 11.78 12.76 11,076 12.048 -3.23%
2009-04-06 0 0.124 0.123 0.129 0.120 0.128 1,407,400 175,259 0.1245 12.17 12.07 12.66 11.78 12.56 14,341 12.221 -1.59%
2009-04-03 0 0.126 0.122 0.129 0.121 0.130 2,581,000 326,850 0.1266 12.37 11.97 12.66 11.87 12.76 26,300 12.428 -3.08%
2009-04-02 0 0.130 0.130 0.133 0.120 0.138 8,438,000 1,101,261 0.1305 12.76 12.76 13.05 11.78 13.54 85,981 12.808 12.07%
2009-04-01 0 0.116 0.112 0.116 0.110 0.129 1,918,000 219,280 0.1143 11.38 10.99 11.38 10.80 12.66 19,544 11.220 4.50%
2009-03-31 0 0.111 0.111 0.113 0.095 0.118 4,210,600 448,985 0.1066 10.89 10.89 11.09 9.323 11.58 42,905 10.465 4.72%
2009-03-30 0 0.106 0.105 0.106 0.105 0.119 2,830,000 308,327 0.1089 10.40 10.30 10.40 10.30 11.68 28,837 10.692 0.00%
2009-03-27 0 0.106 0.102 0.106 0.096 0.107 1,426,000 144,919 0.1016 10.40 10.01 10.40 9.421 10.50 14,531 9.9734 6.00%
2009-03-26 0 0.100 0.098 0.103 0.096 0.103 2,013,000 198,210 0.0985 9.814 9.618 10.11 9.421 10.11 20,512 9.6632 -8.26%
2009-03-25 0 0.109 0.105 0.109 0.105 0.111 1,251,000 133,292 0.1065 10.70 10.30 10.70 10.30 10.89 12,747 10.456 -0.91%
2009-03-24 0 0.110 0.102 0.110 0.093 0.112 5,058,000 510,659 0.1010 10.80 10.01 10.80 9.127 10.99 51,540 9.9081 14.58%
2009-03-23 0 0.096 0.090 0.097 0.089 0.096 1,727,000 159,985 0.0926 9.421 8.832 9.519 8.734 9.421 17,598 9.0913 6.67%
2009-03-20 0 0.090 0.090 0.093 0.088 0.092 2,501,000 223,870 0.0895 8.832 8.832 9.127 8.636 9.029 25,485 8.7845 0.00%
2009-03-19 0 0.090 0.090 0.094 0.090 0.096 2,576,000 236,028 0.0916 8.832 8.832 9.225 8.832 9.421 26,249 8.9920 0.00%
2009-03-18 0 0.090 0.090 0.093 0.088 0.090 930,000 82,440 0.0886 8.832 8.832 9.127 8.636 8.832 9,476 8.6995 -1.10%
2009-03-17 0 0.091 0.091 0.094 0.091 0.098 2,163,000 202,054 0.0934 8.931 8.931 9.225 8.931 9.618 22,040 9.1674 -2.15%
2009-03-16 0 0.093 0.091 0.094 0.090 0.094 2,276,000 208,037 0.0914 9.127 8.931 9.225 8.832 9.225 23,192 8.9703 -2.11%
2009-03-13 0 0.095 0.095 0.098 0.090 0.096 594,000 56,295 0.0948 9.323 9.323 9.618 8.832 9.421 6,053 9.3008 -5.00%
2009-03-12 0 0.100 0.088 0.100 0.099 0.105 105,000 10,260 0.0977 9.814 8.636 9.814 9.716 10.30 1,070 9.5895 6.38%
2009-03-11 0 0.094 0.088 0.095 - - 0 0 - 9.225 8.636 9.323 - - 0 - 0.00%
2009-03-10 0 0.094 0.091 0.098 0.086 0.095 344,000 30,884 0.0898 9.225 8.931 9.618 8.440 9.323 3,505 8.8107 2.17%
2009-03-09 0 0.092 0.091 0.095 0.091 0.095 548,000 51,971 0.0948 9.029 8.931 9.323 8.931 9.323 5,584 9.3072 -6.12%
2009-03-06 0 0.098 0.086 0.099 0.098 0.100 955,000 93,750 0.0982 9.618 8.440 9.716 9.618 9.814 9,731 9.6340 0.00%
2009-03-05 0 0.098 0.094 0.098 0.095 0.100 1,454,600 142,929 0.0983 9.618 9.225 9.618 9.323 9.814 14,822 9.6430 5.38%
2009-03-04 0 0.093 0.093 0.097 0.085 0.094 245,000 22,690 0.0926 9.127 9.127 9.519 8.342 9.225 2,496 9.0888 0.00%
2009-03-03 0 0.093 0.092 0.094 0.092 0.093 1,307,000 120,869 0.0925 9.127 9.029 9.225 9.029 9.127 13,318 9.0756 1.09%
2009-03-02 0 0.092 0.088 0.092 0.085 0.094 248,000 21,639 0.0873 9.029 8.636 9.029 8.342 9.225 2,527 8.5629 0.00%
2009-02-27 0 0.092 0.088 0.095 0.080 0.100 1,604,000 149,015 0.0929 9.029 8.636 9.323 7.851 9.814 16,344 9.1172 -3.16%
2009-02-26 0 0.095 0.095 0.098 0.094 0.095 450,000 42,420 0.0943 9.323 9.323 9.618 9.225 9.323 4,585 9.2511 -5.00%
2009-02-25 0 0.100 0.097 0.105 0.097 0.100 1,182,060 117,320 0.0993 9.814 9.519 10.30 9.519 9.814 12,045 9.7402 5.26%
2009-02-24 0 0.095 0.095 0.101 0.095 0.101 1,455,000 141,885 0.0975 9.323 9.323 9.912 9.323 9.912 14,826 9.5700 -3.06%
2009-02-23 0 0.098 0.097 0.101 0.091 0.107 1,707,000 173,160 0.1014 9.618 9.519 9.912 8.931 10.50 17,394 9.9552 -5.77%
2009-02-20 0 0.104 0.104 0.105 0.098 0.105 3,257,000 332,815 0.1022 10.21 10.21 10.30 9.618 10.30 33,188 10.028 4.00%
2009-02-19 0 0.100 0.099 0.100 0.095 0.100 1,148,400 112,311 0.0978 9.814 9.716 9.814 9.323 9.814 11,702 9.5977 0.00%
2009-02-18 0 0.100 0.098 0.099 0.090 0.101 986,000 95,135 0.0965 9.814 9.618 9.716 8.832 9.912 10,047 9.4689 2.04%
2009-02-17 0 0.098 0.097 0.104 0.097 0.105 470,000 46,195 0.0983 9.618 9.519 10.21 9.519 10.30 4,789 9.6457 -10.09%
2009-02-16 0 0.109 0.109 0.112 0.100 0.114 933,000 99,495 0.1066 10.70 10.70 10.99 9.814 11.19 9,507 10.465 -2.68%
2009-02-13 0 0.112 0.109 0.112 0.094 0.118 5,794,000 633,487 0.1093 10.99 10.70 10.99 9.225 11.58 59,039 10.730 15.46%
2009-02-12 0 0.097 0.096 0.097 0.094 0.100 793,000 75,660 0.0954 9.519 9.421 9.519 9.225 9.814 8,080 9.3633 0.00%
2009-02-11 0 0.097 0.097 0.101 0.092 0.102 483,000 46,650 0.0966 9.519 9.519 9.912 9.029 10.01 4,922 9.4785 1.04%
2009-02-10 0 0.096 0.096 0.100 0.093 0.099 763,000 72,430 0.0949 9.421 9.421 9.814 9.127 9.716 7,775 9.3160 -1.03%
2009-02-09 0 0.097 0.097 0.103 0.096 0.105 1,314,000 127,883 0.0973 9.519 9.519 10.11 9.421 10.30 13,389 9.5511 -2.02%
2009-02-06 0 0.099 0.099 0.101 0.096 0.101 749,200 74,478 0.0994 9.716 9.716 9.912 9.421 9.912 7,634 9.7559 3.12%
2009-02-05 0 0.096 0.096 0.103 0.092 0.104 1,012,000 97,130 0.0960 9.421 9.421 10.11 9.029 10.21 10,312 9.4191 -7.69%
2009-02-04 0 0.104 0.100 0.104 0.096 0.105 2,577,000 254,575 0.0988 10.21 9.814 10.21 9.421 10.30 26,259 9.6948 6.12%
2009-02-03 0 0.098 0.095 0.098 0.088 0.105 3,920,000 367,220 0.0937 9.618 9.323 9.618 8.636 10.30 39,944 9.1934 15.29%
2009-02-02 0 0.085 0.085 0.088 0.085 0.090 1,254,000 109,902 0.0876 8.342 8.342 8.636 8.342 8.832 12,778 8.6009 -4.49%
2009-01-30 0 0.089 0.089 0.094 0.068 0.093 17,299,000 1,383,020 0.0799 8.734 8.734 9.225 6.673 9.127 176,272 7.8459 -19.09%
2009-01-29 0 0.110 0.103 0.114 0.096 0.110 1,648,000 162,090 0.0984 10.80 10.11 11.19 9.421 10.80 16,793 9.6524 8.91%
2009-01-23 0 0.101 0.101 0.106 0.099 0.106 730,000 76,220 0.1044 9.912 9.912 10.40 9.716 10.40 7,439 10.247 -4.72%
2009-01-22 0 0.106 0.106 0.110 0.098 0.110 535,000 55,815 0.1043 10.40 10.40 10.80 9.618 10.80 5,452 10.238 0.95%
2009-01-21 0 0.105 0.102 0.110 0.101 0.105 185,000 19,225 0.1039 10.30 10.01 10.80 9.912 10.30 1,885 10.198 -2.78%
2009-01-20 0 0.108 0.108 0.110 0.100 0.115 510,000 55,005 0.1079 10.60 10.60 10.80 9.814 11.29 5,197 10.584 -1.82%
2009-01-19 0 0.110 0.108 0.115 0.107 0.110 501,000 53,880 0.1075 10.80 10.60 11.29 10.50 10.80 5,105 10.554 -10.57%
2009-01-16 0 0.123 0.112 0.121 0.120 0.133 454,000 55,275 0.1218 12.07 10.99 11.87 11.78 13.05 4,626 11.948 10.81%
2009-01-15 0 0.111 0.110 0.111 0.104 0.118 573,000 60,765 0.1060 10.89 10.80 10.89 10.21 11.58 5,839 10.407 -5.93%
2009-01-14 0 0.118 0.111 0.120 0.100 0.120 983,000 110,300 0.1122 11.58 10.89 11.78 9.814 11.78 10,017 11.012 2.61%
2009-01-13 0 0.115 0.116 0.120 0.115 0.123 350,000 41,400 0.1183 11.29 11.38 11.78 11.29 12.07 3,566 11.608 -6.50%
2009-01-12 0 0.123 0.127 0.130 0.112 0.124 447,000 52,134 0.1166 12.07 12.46 12.76 10.99 12.17 4,555 11.446 -2.38%
2009-01-09 0 0.126 0.126 0.141 0.124 0.130 985,200 125,639 0.1275 12.37 12.37 13.84 12.17 12.76 10,039 12.515 -3.08%
2009-01-08 0 0.130 0.130 0.141 0.125 0.145 1,879,000 245,687 0.1308 12.76 12.76 13.84 12.27 14.23 19,147 12.832 -10.96%
2009-01-07 0 0.146 0.142 0.145 0.134 0.160 1,795,000 263,900 0.1470 14.33 13.94 14.23 13.15 15.70 18,291 14.428 8.15%
2009-01-06 0 0.135 0.132 0.134 0.127 0.135 546,000 69,058 0.1265 13.25 12.95 13.15 12.46 13.25 5,564 12.412 6.30%
2009-01-05 0 0.127 0.126 0.127 0.125 0.127 1,808,000 227,358 0.1258 12.46 12.37 12.46 12.27 12.46 18,423 12.341 0.00%
2009-01-02 0 0.127 0.127 0.135 0.125 0.130 1,486,000 189,488 0.1275 12.46 12.46 13.25 12.27 12.76 15,142 12.514 -2.31%
2008-12-31 0 0.130 0.128 0.135 0.127 0.147 322,000 41,580 0.1291 12.76 12.56 13.25 12.46 14.43 3,281 12.673 1.56%
2008-12-30 0 0.128 0.128 0.136 0.128 0.137 480,000 61,974 0.1291 12.56 12.56 13.35 12.56 13.44 4,891 12.671 -1.54%
2008-12-29 0 0.130 0.127 0.137 0.126 0.140 575,200 75,162 0.1307 12.76 12.46 13.44 12.37 13.74 5,861 12.824 -7.14%
2008-12-24 0 0.140 0.133 0.140 0.130 0.143 488,000 64,280 0.1317 13.74 13.05 13.74 12.76 14.03 4,973 12.927 -2.10%
2008-12-23 0 0.143 0.135 0.143 0.125 0.144 982,000 130,790 0.1332 14.03 13.25 14.03 12.27 14.13 10,006 13.071 2.14%
2008-12-22 0 0.140 0.139 0.140 0.140 0.152 1,762,000 250,700 0.1423 13.74 13.64 13.74 13.74 14.92 17,954 13.963 -9.09%
2008-12-19 0 0.154 0.144 0.154 0.135 0.184 1,410,000 204,676 0.1452 15.11 14.13 15.11 13.25 18.06 14,368 14.246 -0.65%
2008-12-18 0 0.031 0.031 0.032 0.030 0.033 26,800,000 845,620 0.0316 15.21 15.21 15.70 14.72 16.19 54,617 15.483 0.00%
2008-12-17 0 0.031 0.030 0.031 0.030 0.033 18,596,000 584,820 0.0314 15.21 14.72 15.21 14.72 16.19 37,898 15.432 -6.06%
2008-12-16 0 0.033 0.032 0.033 0.032 0.034 18,120,000 594,730 0.0328 16.19 15.70 16.19 15.70 16.68 36,928 16.105 0.00%
2008-12-15 0 0.033 0.033 0.034 0.033 0.035 8,780,000 294,440 0.0335 16.19 16.19 16.68 16.19 17.17 17,893 16.455 0.00%
2008-12-12 0 0.033 0.033 0.034 0.032 0.037 26,680,000 896,720 0.0336 16.19 16.19 16.68 15.70 18.16 54,372 16.492 -5.71%
2008-12-11 0 0.035 0.034 0.035 0.033 0.038 32,920,000 1,176,190 0.0357 17.17 16.68 17.17 16.19 18.65 67,089 17.532 2.94%
2008-12-10 0 0.034 0.034 0.035 0.032 0.038 95,950,000 3,388,370 0.0353 16.68 16.68 17.17 15.70 18.65 195,541 17.328 -2.86%
2008-12-09 0 0.035 0.034 0.035 0.033 0.039 64,300,000 2,311,250 0.0359 17.17 16.68 17.17 16.19 19.14 131,040 17.638 -7.89%
2008-12-08 0 0.038 0.037 0.038 0.027 0.040 146,030,000 5,222,810 0.0358 18.65 18.16 18.65 13.25 19.63 297,601 17.550 31.03%
2008-12-05 0 0.029 0.028 0.029 0.026 0.029 10,380,000 284,410 0.0274 14.23 13.74 14.23 12.76 14.23 21,154 13.445 3.57%
2008-12-04 0 0.028 0.028 0.029 0.027 0.028 9,610,000 265,250 0.0276 13.74 13.74 14.23 13.25 13.74 19,585 13.544 -3.45%
2008-12-03 0 0.029 0.028 0.029 0.027 0.029 8,800,000 249,310 0.0283 14.23 13.74 14.23 13.25 14.23 17,934 13.902 0.00%
2008-12-02 0 0.029 0.028 0.029 0.027 0.029 8,470,000 234,980 0.0277 14.23 13.74 14.23 13.25 14.23 17,261 13.613 0.00%
2008-12-01 0 0.029 0.028 0.030 0.028 0.030 7,000,000 202,520 0.0289 14.23 13.74 14.72 13.74 14.72 14,266 14.196 -3.33%
2008-11-28 0 0.030 0.029 0.030 0.028 0.030 15,618,000 445,016 0.0285 14.72 14.23 14.72 13.74 14.72 31,829 13.982 3.45%
2008-11-27 0 0.029 0.029 0.030 0.027 0.031 19,750,000 583,110 0.0295 14.23 14.23 14.72 13.25 15.21 40,249 14.487 0.00%
2008-11-26 0 0.029 0.029 0.030 0.028 0.029 9,140,000 263,360 0.0288 14.23 14.23 14.72 13.74 14.23 18,627 14.139 -3.33%
2008-11-25 0 0.030 0.029 0.030 0.028 0.033 14,305,000 427,400 0.0299 14.72 14.23 14.72 13.74 16.19 29,153 14.661 3.45%
2008-11-24 0 0.029 0.029 0.030 0.029 0.032 9,050,000 274,750 0.0304 14.23 14.23 14.72 14.23 15.70 18,443 14.897 -6.45%
2008-11-21 0 0.031 0.030 0.031 0.029 0.031 25,380,000 766,870 0.0302 15.21 14.72 15.21 14.23 15.21 51,723 14.826 0.00%
2008-11-20 0 0.031 0.031 0.032 0.030 0.032 20,430,000 639,810 0.0313 15.21 15.21 15.70 14.72 15.70 41,635 15.367 -6.06%
2008-11-19 0 0.033 0.032 0.033 0.032 0.035 16,530,000 549,010 0.0332 16.19 15.70 16.19 15.70 17.17 33,687 16.297 -2.94%
2008-11-18 0 0.034 0.033 0.034 0.032 0.034 21,430,000 711,280 0.0332 16.68 16.19 16.68 15.70 16.68 43,673 16.286 -5.56%
2008-11-17 0 0.036 0.035 0.036 0.035 0.039 32,480,000 1,164,560 0.0359 17.66 17.17 17.66 17.17 19.14 66,193 17.594 -2.70%
2008-11-14 0 0.037 0.037 0.038 0.035 0.041 120,695,000 4,643,175 0.0385 18.16 18.16 18.65 17.17 20.12 245,970 18.877 12.12%
2008-11-13 0 0.033 0.032 0.033 0.031 0.036 38,240,000 1,272,730 0.0333 16.19 15.70 16.19 15.21 17.66 77,931 16.331 -10.81%
2008-11-12 0 0.037 0.035 0.037 0.034 0.037 58,140,000 2,060,120 0.0354 18.16 17.17 18.16 16.68 18.16 118,486 17.387 0.00%
2008-11-11 0 0.037 0.036 0.037 0.035 0.041 56,480,000 2,137,530 0.0378 18.16 17.66 18.16 17.17 20.12 115,103 18.571 -7.50%
2008-11-10 0 0.040 0.040 0.041 0.039 0.050 92,410,000 3,942,690 0.0427 19.63 19.63 20.12 19.14 24.53 188,327 20.935 -6.98%
2008-11-07 0 0.043 0.043 0.044 0.039 0.046 46,205,000 1,990,355 0.0431 21.10 21.10 21.59 19.14 22.57 94,163 21.137 4.88%
2008-11-06 0 0.041 0.040 0.042 0.036 0.046 90,840,000 3,783,690 0.0417 20.12 19.63 20.61 17.66 22.57 185,127 20.438 -4.65%
2008-11-05 0 0.043 0.043 0.045 0.042 0.062 201,525,000 10,660,270 0.0529 21.10 21.10 22.08 20.61 30.42 410,697 25.957 -18.87%
2008-11-04 0 0.053 0.053 0.054 0.038 0.053 220,390,000 10,703,940 0.0486 26.01 26.01 26.50 18.65 26.01 449,143 23.832 43.24%
2008-11-03 0 0.037 0.037 0.038 0.036 0.042 24,820,000 931,810 0.0375 18.16 18.16 18.65 17.66 20.61 50,582 18.422 -5.13%
2008-10-31 0 0.039 0.038 0.039 0.038 0.047 30,558,000 1,221,930 0.0400 19.14 18.65 19.14 18.65 23.06 62,276 19.621 -11.36%
2008-10-30 0 0.044 0.044 0.045 0.042 0.051 110,710,000 5,111,360 0.0462 21.59 21.59 22.08 20.61 25.03 225,621 22.655 15.79%
2008-10-29 0 0.038 0.038 0.040 0.027 0.048 191,040,000 7,604,160 0.0398 18.65 18.65 19.63 13.25 23.55 389,329 19.531 46.15%
2008-10-28 0 0.026 0.025 0.026 0.023 0.028 21,096,000 535,580 0.0254 12.76 12.27 12.76 11.29 13.74 42,993 12.458 0.00%
2008-10-27 0 0.026 0.026 0.027 0.024 0.029 13,630,000 358,240 0.0263 12.76 12.76 13.25 11.78 14.23 27,777 12.897 0.00%
2008-10-24 0 0.026 0.025 0.026 0.025 0.030 16,260,000 432,730 0.0266 12.76 12.27 12.76 12.27 14.72 33,137 13.059 -10.34%
2008-10-23 0 0.029 0.028 0.029 0.026 0.032 20,380,000 588,320 0.0289 14.23 13.74 14.23 12.76 15.70 41,533 14.165 -12.12%
2008-10-22 0 0.033 0.032 0.033 0.031 0.040 46,060,000 1,559,580 0.0339 16.19 15.70 16.19 15.21 19.63 93,868 16.615 -13.16%
2008-10-21 0 0.038 0.038 0.039 0.036 0.045 30,830,000 1,211,120 0.0393 18.65 18.65 19.14 17.66 22.08 62,830 19.276 -13.64%
2008-10-20 0 0.044 0.043 0.044 0.042 0.049 25,650,000 1,159,370 0.0452 21.59 21.10 21.59 20.61 24.04 52,273 22.179 -6.38%
2008-10-17 0 0.047 0.046 0.047 0.046 0.052 39,600,000 1,942,120 0.0490 23.06 22.57 23.06 22.57 25.52 80,703 24.065 -2.08%
2008-10-16 0 0.048 0.048 0.049 0.044 0.055 64,250,000 3,212,970 0.0500 23.55 23.55 24.04 21.59 26.99 130,938 24.538 -4.00%
2008-10-15 0 0.050 0.049 0.050 0.044 0.055 77,386,000 3,924,796 0.0507 24.53 24.04 24.53 21.59 26.99 157,709 24.886 2.04%
2008-10-14 0 0.049 0.048 0.049 0.048 0.056 84,120,000 4,334,990 0.0515 24.04 23.55 24.04 23.55 27.48 171,432 25.287 8.89%
2008-10-13 0 0.045 0.044 0.045 0.032 0.050 80,720,000 3,360,480 0.0416 22.08 21.59 22.08 15.70 24.53 164,503 20.428 12.50%
2008-10-10 0 0.040 0.040 0.041 0.036 0.047 41,720,000 1,714,570 0.0411 19.63 19.63 20.12 17.66 23.06 85,023 20.166 -14.89%
2008-10-09 1 0.047 - - 0.047 0.055 53,850,000 2,776,160 0.0516 23.06 - - 23.06 26.99 109,743 25.297 2.17%
2008-10-08 0 0.046 0.045 0.046 0.040 0.060 51,330,000 2,552,250 0.0497 22.57 22.08 22.57 19.63 29.44 104,608 24.398 -17.86%
2008-10-06 0 0.056 0.056 0.057 0.051 0.098 250,310,000 17,151,190 0.0685 27.48 27.48 27.97 25.03 48.09 510,118 33.622 -35.63%
2008-10-03 0 0.087 0.087 0.088 0.077 0.095 182,410,000 16,144,590 0.0885 42.69 42.69 43.18 37.78 46.62 371,742 43.430 11.54%
2008-10-02 0 0.078 0.077 0.078 0.064 0.080 250,070,000 18,346,310 0.0734 38.27 37.78 38.27 31.40 39.26 509,629 35.999 30.00%
2008-09-30 0 0.060 0.059 0.060 0.044 0.065 153,372,000 9,349,710 0.0610 29.44 28.95 29.44 21.59 31.89 312,564 29.913 13.21%
2008-09-29 0 0.053 0.053 0.054 0.041 0.066 169,624,000 9,557,978 0.0563 26.01 26.01 26.50 20.12 32.39 345,685 27.649 8.16%
2008-09-26 0 0.049 0.048 0.049 0.036 0.058 261,900,000 12,969,650 0.0495 24.04 23.55 24.04 17.66 28.46 533,738 24.300 40.00%
2008-09-25 0 0.035 0.035 0.036 0.024 0.036 92,136,000 2,974,990 0.0323 17.17 17.17 17.66 11.78 17.66 187,768 15.844 40.00%
2008-09-24 0 0.025 0.024 0.025 0.024 0.026 15,730,000 392,570 0.0250 12.27 11.78 12.27 11.78 12.76 32,057 12.246 -7.41%
2008-09-23 0 0.027 0.024 0.026 0.020 0.028 60,000,000 1,448,650 0.0241 13.25 11.78 12.76 9.814 13.74 122,277 11.847 -10.00%
2008-09-22 0 0.030 0.028 0.030 0.014 0.032 131,260,000 3,176,080 0.0242 14.72 13.74 14.72 6.870 15.70 267,501 11.873 114.29%
2008-09-19 0 0.014 0.014 0.016 0.014 0.021 65,950,000 1,036,190 0.0157 6.870 6.870 7.851 6.870 10.30 134,403 7.7096 -26.32%
2008-09-18 0 0.019 0.018 0.019 0.016 0.020 8,216,000 148,360 0.0181 9.323 8.832 9.323 7.851 9.814 16,744 8.8606 -9.52%
2008-09-17 0 0.021 0.019 0.021 0.019 0.024 4,890,000 98,490 0.0201 10.30 9.323 10.30 9.323 11.78 9,966 9.8830 -8.70%
2008-09-16 0 0.023 0.021 0.023 0.020 0.023 4,420,000 92,000 0.0208 11.29 10.30 11.29 9.814 11.29 9,008 10.213 -8.00%
2008-09-12 0 0.025 0.023 0.025 0.021 0.025 14,490,000 330,640 0.0228 12.27 11.29 12.27 10.30 12.27 29,530 11.197 -3.85%
2008-09-11 0 0.026 0.025 0.026 0.023 0.027 11,144,000 275,688 0.0247 12.76 12.27 12.76 11.29 13.25 22,711 12.139 0.00%
2008-09-10 0 0.026 0.026 0.027 0.026 0.027 2,450,000 64,610 0.0264 12.76 12.76 13.25 12.76 13.25 4,993 12.940 -7.14%
2008-09-09 0 0.028 0.027 0.028 0.026 0.028 7,530,000 202,080 0.0268 13.74 13.25 13.74 12.76 13.74 15,346 13.168 0.00%
2008-09-08 0 0.028 0.027 0.028 0.027 0.029 4,920,000 134,850 0.0274 13.74 13.25 13.74 13.25 14.23 10,027 13.449 0.00%
2008-09-05 0 0.028 0.027 0.028 0.025 0.028 13,700,000 353,970 0.0258 13.74 13.25 13.74 12.27 13.74 27,920 12.678 7.69%
2008-09-04 0 0.026 0.026 0.027 0.026 0.030 5,440,000 147,240 0.0271 12.76 12.76 13.25 12.76 14.72 11,086 13.281 -10.34%
2008-09-03 0 0.029 0.027 0.029 0.026 0.029 3,800,000 105,190 0.0277 14.23 13.25 14.23 12.76 14.23 7,744 13.583 0.00%
2008-09-02 0 0.029 0.028 0.029 0.026 0.029 9,950,000 273,280 0.0275 14.23 13.74 14.23 12.76 14.23 20,278 13.477 0.00%
2008-09-01 0 0.029 0.027 0.029 0.026 0.030 15,290,000 422,590 0.0276 14.23 13.25 14.23 12.76 14.72 31,160 13.562 -3.33%
2008-08-29 0 0.030 0.030 0.031 0.030 0.032 27,560,000 846,090 0.0307 14.72 14.72 15.21 14.72 15.70 56,166 15.064 0.00%
2008-08-28 0 0.030 0.029 0.030 0.029 0.031 14,216,000 419,444 0.0295 14.72 14.23 14.72 14.23 15.21 28,971 14.478 -3.23%
2008-08-27 0 0.031 0.031 0.032 0.027 0.032 36,020,000 1,103,170 0.0306 15.21 15.21 15.70 13.25 15.70 73,407 15.028 6.90%
2008-08-26 0 0.029 0.029 0.030 0.022 0.031 115,380,000 3,155,440 0.0273 14.23 14.23 14.72 10.80 15.21 235,138 13.420 -6.45%
2008-08-25 0 0.031 0.030 0.031 0.030 0.046 94,818,000 3,166,090 0.0334 15.21 14.72 15.21 14.72 22.57 193,234 16.385 -32.61%
2008-08-21 0 0.046 0.044 0.046 0.044 0.051 9,080,000 407,060 0.0448 22.57 21.59 22.57 21.59 25.03 18,505 21.998 -4.17%
2008-08-20 0 0.048 0.049 0.050 0.048 0.052 3,480,000 172,970 0.0497 23.55 24.04 24.53 23.55 25.52 7,092 24.389 4.35%
2008-08-19 0 0.046 0.045 0.046 0.044 0.050 4,170,000 196,740 0.0472 22.57 22.08 22.57 21.59 24.53 8,498 23.151 -6.12%
2008-08-18 0 0.049 0.049 0.050 0.049 0.052 5,240,000 263,680 0.0503 24.04 24.04 24.53 24.04 25.52 10,679 24.692 -5.77%
2008-08-15 0 0.052 0.051 0.052 0.050 0.058 47,916,000 2,430,760 0.0507 25.52 25.03 25.52 24.53 28.46 97,650 24.893 -7.14%
2008-08-14 0 0.056 0.056 0.057 0.054 0.060 7,630,000 437,340 0.0573 27.48 27.48 27.97 26.50 29.44 15,550 28.126 -6.67%
2008-08-13 0 0.060 0.059 0.060 0.059 0.062 7,808,000 468,674 0.0600 29.44 28.95 29.44 28.95 30.42 15,912 29.454 1.69%
2008-08-12 0 0.059 0.059 0.060 0.054 0.062 6,510,000 383,570 0.0589 28.95 28.95 29.44 26.50 30.42 13,267 28.912 0.00%
2008-08-11 0 0.059 0.058 0.059 0.059 0.067 59,600,000 3,740,710 0.0628 28.95 28.46 28.95 28.95 32.88 121,462 30.797 -6.35%
2008-08-08 0 0.063 0.061 0.063 0.060 0.067 18,170,000 1,130,860 0.0622 30.91 29.93 30.91 29.44 32.88 37,029 30.539 -7.35%
2008-08-07 0 0.068 0.067 0.068 0.067 0.077 60,550,000 4,216,680 0.0696 33.37 32.88 33.37 32.88 37.78 123,398 34.171 -8.11%
2008-08-05 0 0.074 0.073 0.074 0.068 0.081 51,040,000 3,738,680 0.0733 36.31 35.82 36.31 33.37 39.75 104,017 35.943 -7.50%
2008-08-04 0 0.080 0.079 0.080 0.075 0.090 138,600,000 11,407,390 0.0823 39.26 38.76 39.26 36.80 44.16 282,459 40.386 9.59%
2008-08-01 0 0.073 0.073 0.074 0.071 0.077 13,940,000 1,029,440 0.0738 35.82 35.82 36.31 34.84 37.78 28,409 36.236 4.29%
2008-07-31 0 0.070 0.070 0.072 0.069 0.079 10,990,000 779,940 0.0710 34.35 34.35 35.33 33.86 38.76 22,397 34.823 -6.67%
2008-07-30 0 0.075 0.075 0.077 0.075 0.082 18,550,000 1,434,700 0.0773 36.80 36.80 37.78 36.80 40.24 37,804 37.951 -3.85%
2008-07-29 0 0.078 0.077 0.078 0.078 0.082 8,250,000 659,160 0.0799 38.27 37.78 38.27 38.27 40.24 16,813 39.205 -4.88%
2008-07-28 0 0.082 0.081 0.082 0.081 0.087 1,620,000 134,540 0.0830 40.24 39.75 40.24 39.75 42.69 3,301 40.751 -3.53%
2008-07-25 0 0.085 0.084 0.085 0.084 0.090 4,260,000 366,850 0.0861 41.71 41.22 41.71 41.22 44.16 8,682 42.256 -5.56%
2008-07-24 0 0.090 0.087 0.090 0.086 0.091 6,730,000 592,710 0.0881 44.16 42.69 44.16 42.20 44.65 13,715 43.215 1.12%
2008-07-23 0 0.089 0.089 0.090 0.088 0.092 3,460,000 307,800 0.0890 43.67 43.67 44.16 43.18 45.14 7,051 43.652 1.14%
2008-07-22 0 0.088 0.087 0.088 0.088 0.094 2,480,000 224,390 0.0905 43.18 42.69 43.18 43.18 46.12 5,054 44.398 -5.38%
2008-07-21 0 0.093 0.092 0.094 0.092 0.103 8,060,000 760,520 0.0944 45.63 45.14 46.12 45.14 50.54 16,426 46.300 0.00%
2008-07-18 0 0.093 0.091 0.093 0.090 0.100 7,970,000 741,570 0.0930 45.63 44.65 45.63 44.16 49.07 16,242 45.656 -2.11%
2008-07-17 0 0.095 0.095 0.097 0.091 0.099 13,900,000 1,314,690 0.0946 46.62 46.62 47.60 44.65 48.58 28,327 46.410 1.06%
2008-07-16 0 0.094 0.094 0.097 0.092 0.103 21,540,000 2,116,560 0.0983 46.12 46.12 47.60 45.14 50.54 43,897 48.216 -3.09%
2008-07-15 0 0.097 0.097 0.098 0.092 0.100 30,822,000 2,967,220 0.0963 47.60 47.60 48.09 45.14 49.07 62,814 47.239 -3.00%
2008-07-14 0 0.100 0.101 0.103 0.099 0.106 37,190,000 3,760,030 0.1011 49.07 49.56 50.54 48.58 52.01 75,791 49.610 2.04%
2008-07-11 0 0.098 0.097 0.098 0.085 0.099 32,656,000 3,027,000 0.0927 48.09 47.60 48.09 41.71 48.58 66,551 45.484 13.95%
2008-07-10 0 0.086 0.086 0.088 0.083 0.088 5,360,000 459,800 0.0858 42.20 42.20 43.18 40.73 43.18 10,923 42.093 1.18%
2008-07-09 0 0.085 0.085 0.086 0.084 0.092 38,760,000 3,313,490 0.0855 41.71 41.71 42.20 41.22 45.14 78,991 41.948 -5.56%
2008-07-08 0 0.090 0.088 0.090 0.076 0.097 24,620,000 2,183,660 0.0887 44.16 43.18 44.16 37.29 47.60 50,174 43.522 9.76%
2008-07-07 0 0.082 0.082 0.084 0.082 0.098 19,590,000 1,646,060 0.0840 40.24 40.24 41.22 40.24 48.09 39,923 41.230 -10.87%
2008-07-04 0 0.092 0.092 0.093 0.085 0.114 28,160,000 2,824,560 0.1003 45.14 45.14 45.63 41.71 55.94 57,389 49.218 -8.91%
2008-07-03 0 0.101 0.101 0.102 0.096 0.128 185,560,000 19,643,820 0.1059 49.56 49.56 50.05 47.11 62.81 378,161 51.946 0.00%
2008-07-02 0 0.101 0.101 0.102 0.060 0.106 122,156,000 10,673,830 0.0874 49.56 49.56 50.05 29.44 52.01 248,947 42.876 65.57%
2008-06-30 0 0.061 0.062 0.063 0.061 0.070 26,120,000 1,637,580 0.0627 29.93 30.42 30.91 29.93 34.35 53,231 30.764 -10.29%
2008-06-27 0 0.068 0.067 0.068 0.067 0.079 17,190,000 1,192,640 0.0694 33.37 32.88 33.37 32.88 38.76 35,032 34.044 -15.00%
2008-06-26 0 0.080 0.079 0.080 0.078 0.090 12,270,000 992,680 0.0809 39.26 38.76 39.26 38.27 44.16 25,006 39.698 -11.11%
2008-06-25 0 0.090 0.086 0.090 0.089 0.094 580,000 52,720 0.0909 44.16 42.20 44.16 43.67 46.12 1,182 44.602 0.00%
2008-06-24 0 0.090 0.090 0.092 0.089 0.100 8,938,000 838,260 0.0938 44.16 44.16 45.14 43.67 49.07 18,215 46.020 -10.00%
2008-06-23 0 0.100 0.097 0.100 0.097 0.105 2,770,000 272,180 0.0983 49.07 47.60 49.07 47.60 51.52 5,645 48.215 0.00%
2008-06-20 0 0.100 0.100 0.101 0.100 0.110 3,720,000 376,240 0.1011 49.07 49.07 49.56 49.07 53.98 7,581 49.628 -1.96%
2008-06-19 0 0.102 0.100 0.102 0.100 0.105 2,510,000 252,180 0.1005 50.05 49.07 50.05 49.07 51.52 5,115 49.300 -0.97%
2008-06-18 0 0.103 0.102 0.103 0.100 0.110 1,960,000 201,140 0.1026 50.54 50.05 50.54 49.07 53.98 3,994 50.356 -2.83%
2008-06-17 0 0.106 0.105 0.106 0.102 0.112 5,840,000 609,890 0.1044 52.01 51.52 52.01 50.05 54.96 11,902 51.244 2.91%
2008-06-16 0 0.103 0.103 0.104 0.100 0.123 16,050,000 1,648,080 0.1027 50.54 50.54 51.03 49.07 60.35 32,709 50.386 -11.21%
2008-06-13 0 0.116 0.115 0.116 0.114 0.125 3,540,000 412,240 0.1165 56.92 56.43 56.92 55.94 61.34 7,214 57.142 4.50%
2008-06-12 0 0.111 0.111 0.116 0.111 0.128 9,510,000 1,108,140 0.1165 54.47 54.47 56.92 54.47 62.81 19,381 57.177 -11.20%
2008-06-11 0 0.125 0.124 0.125 0.116 0.140 13,600,000 1,702,150 0.1252 61.34 60.85 61.34 56.92 68.70 27,716 61.414 -7.41%
2008-06-10 0 0.135 0.130 0.135 0.128 0.150 1,900,000 253,960 0.1337 66.24 63.79 66.24 62.81 73.60 3,872 65.587 -4.26%
2008-06-06 0 0.141 0.140 0.141 0.139 0.148 5,290,000 754,180 0.1426 69.19 68.70 69.19 68.21 72.62 10,781 69.956 -2.08%
2008-06-05 0 0.144 0.140 0.144 0.135 0.151 2,890,000 409,210 0.1416 70.66 68.70 70.66 66.24 74.09 5,890 69.479 -2.70%
2008-06-04 0 0.148 0.146 0.148 0.143 0.154 3,710,000 540,560 0.1457 72.62 71.64 72.62 70.17 75.57 7,561 71.495 -1.33%
2008-06-03 0 0.150 0.144 0.150 0.138 0.154 7,474,000 1,085,246 0.1452 73.60 70.66 73.60 67.72 75.57 15,232 71.250 2.04%
2008-06-02 0 0.147 0.146 0.147 0.144 0.156 3,900,000 573,120 0.1470 72.13 71.64 72.13 70.66 76.55 7,948 72.109 -2.65%
2008-05-30 0 0.151 0.150 0.151 0.145 0.154 6,270,000 930,760 0.1484 74.09 73.60 74.09 71.15 75.57 12,778 72.841 0.67%
2008-05-29 0 0.150 0.148 0.150 0.140 0.152 7,152,000 1,039,990 0.1454 73.60 72.62 73.60 68.70 74.58 14,575 71.352 -1.96%
2008-05-28 0 0.153 0.150 0.153 0.150 0.157 2,110,000 320,950 0.1521 75.08 73.60 75.08 73.60 77.04 4,300 74.638 -0.65%
2008-05-27 0 0.154 0.153 0.154 0.150 0.158 6,160,000 942,750 0.1530 75.57 75.08 75.57 73.60 77.53 12,554 75.097 1.32%
2008-05-26 0 0.152 0.151 0.152 0.149 0.164 5,150,000 795,350 0.1544 74.58 74.09 74.58 73.11 80.47 10,495 75.781 -5.59%
2008-05-23 0 0.161 0.160 0.161 0.157 0.168 6,790,000 1,094,730 0.1612 79.00 78.51 79.00 77.04 82.44 13,838 79.112 -2.42%
2008-05-22 0 0.165 0.164 0.165 0.163 0.169 2,210,000 370,310 0.1676 80.96 80.47 80.96 79.98 82.93 4,504 82.221 0.00%
2008-05-21 0 0.165 0.164 0.165 0.164 0.172 4,260,000 706,360 0.1658 80.96 80.47 80.96 80.47 84.40 8,682 81.362 -2.94%
2008-05-20 0 0.170 0.169 0.170 0.168 0.176 3,026,000 513,680 0.1698 83.42 82.93 83.42 82.44 86.36 6,167 83.297 -3.41%
2008-05-19 0 0.176 0.175 0.176 0.167 0.178 8,080,000 1,371,180 0.1697 86.36 85.87 86.36 81.95 87.34 16,467 83.270 0.00%
2008-05-16 0 0.176 0.175 0.177 0.173 0.185 7,950,000 1,398,610 0.1759 86.36 85.87 86.85 84.89 90.78 16,202 86.325 -2.76%
2008-05-15 0 0.181 0.180 0.182 0.178 0.188 5,900,000 1,068,930 0.1812 88.81 88.32 89.31 87.34 92.25 12,024 88.901 -0.55%
2008-05-14 0 0.182 0.182 0.183 0.180 0.195 2,540,000 466,530 0.1837 89.31 89.31 89.80 88.32 95.68 5,176 90.127 -0.55%
2008-05-13 0 0.183 0.180 0.183 0.177 0.184 3,040,000 544,940 0.1793 89.80 88.32 89.80 86.85 90.29 6,195 87.959 -0.54%
2008-05-09 0 0.184 0.182 0.184 0.181 0.194 4,140,000 766,430 0.1851 90.29 89.31 90.29 88.81 95.19 8,437 90.840 -2.65%
2008-05-08 0 0.189 0.188 0.189 0.185 0.190 4,340,000 813,450 0.1874 92.74 92.25 92.74 90.78 93.23 8,845 91.970 -0.53%
2008-05-07 0 0.190 0.190 0.191 0.187 0.200 6,460,000 1,238,550 0.1917 93.23 93.23 93.72 91.76 98.14 13,165 94.078 -1.55%
2008-05-06 0 0.193 0.192 0.193 0.192 0.196 2,360,000 455,980 0.1932 94.70 94.21 94.70 94.21 96.18 4,810 94.807 0.00%
2008-05-05 0 0.193 0.191 0.193 0.188 0.195 2,920,000 559,820 0.1917 94.70 93.72 94.70 92.25 95.68 5,951 94.075 0.52%
2008-05-02 0 0.192 0.190 0.192 0.188 0.195 2,070,000 394,300 0.1905 94.21 93.23 94.21 92.25 95.68 4,219 93.468 -1.54%
2008-04-30 0 0.195 0.194 0.195 0.182 0.197 5,966,000 1,144,090 0.1918 95.68 95.19 95.68 89.31 96.67 12,158 94.099 1.56%
2008-04-29 0 0.192 0.190 0.192 0.189 0.198 4,400,000 840,610 0.1910 94.21 93.23 94.21 92.74 97.16 8,967 93.745 0.00%
2008-04-28 0 0.192 0.191 0.192 0.188 0.198 8,124,000 1,570,100 0.1933 94.21 93.72 94.21 92.25 97.16 16,556 94.834 3.23%
2008-04-25 0 0.186 0.186 0.188 0.178 0.187 3,266,800 592,905 0.1815 91.27 91.27 92.25 87.34 91.76 6,658 89.057 4.49%
2008-04-24 0 0.178 0.178 0.180 0.176 0.194 7,348,000 1,317,688 0.1793 87.34 87.34 88.32 86.36 95.19 14,975 87.994 -3.26%
2008-04-23 0 0.184 0.184 0.186 0.182 0.197 2,990,000 562,670 0.1882 90.29 90.29 91.27 89.31 96.67 6,093 92.340 -2.65%
2008-04-22 0 0.189 0.189 0.193 0.188 0.202 5,750,200 1,116,196 0.1941 92.74 92.74 94.70 92.25 99.12 11,719 95.250 -5.03%
2008-04-21 0 0.199 0.196 0.199 0.178 0.204 24,370,000 4,703,960 0.1930 97.65 96.18 97.65 87.34 100.1 49,665 94.714 10.56%
2008-04-18 0 0.180 0.180 0.182 0.176 0.180 1,200,000 214,530 0.1788 88.32 88.32 89.31 86.36 88.32 2,446 87.723 -0.55%
2008-04-17 0 0.181 0.178 0.182 0.174 0.184 4,770,000 859,000 0.1801 88.81 87.34 89.31 85.38 90.29 9,721 88.365 0.56%
2008-04-16 0 0.180 0.175 0.180 0.175 0.186 7,890,000 1,426,840 0.1808 88.32 85.87 88.32 85.87 91.27 16,079 88.737 0.56%
2008-04-15 0 0.179 0.173 0.179 0.165 0.180 6,760,000 1,180,470 0.1746 87.83 84.89 87.83 80.96 88.32 13,777 85.687 -1.65%
2008-04-14 0 0.182 0.178 0.183 0.173 0.183 7,122,000 1,277,760 0.1794 89.31 87.34 89.80 84.89 89.80 14,514 88.035 1.11%
2008-04-11 0 0.180 0.181 0.184 0.178 0.181 1,520,000 273,370 0.1798 88.32 88.81 90.29 87.34 88.81 3,098 88.250 -2.17%
2008-04-10 0 0.184 0.180 0.184 0.175 0.185 2,310,000 414,080 0.1793 90.29 88.32 90.29 85.87 90.78 4,708 87.959 3.37%
2008-04-09 0 0.178 0.178 0.181 0.177 0.190 6,310,000 1,147,120 0.1818 87.34 87.34 88.81 86.85 93.23 12,859 89.204 -3.78%
2008-04-08 0 0.185 0.182 0.188 0.180 0.195 9,852,000 1,804,920 0.1832 90.78 89.31 92.25 88.32 95.68 20,078 89.896 -3.14%
2008-04-07 0 0.191 0.187 0.192 0.180 0.218 20,450,000 3,888,420 0.1901 93.72 91.76 94.21 88.32 107.0 41,676 93.301 -7.28%
2008-04-03 0 0.206 0.201 0.206 0.190 0.210 8,346,000 1,655,820 0.1984 101.1 98.63 101.1 93.23 103.0 17,009 97.351 4.04%
2008-04-02 0 0.198 0.197 0.198 0.196 0.204 3,284,000 661,780 0.2015 97.16 96.67 97.16 96.18 100.1 6,693 98.882 -0.50%
2008-04-01 0 0.199 0.195 0.199 0.190 0.204 6,580,000 1,280,420 0.1946 97.65 95.68 97.65 93.23 100.1 13,410 95.485 -2.45%
2008-03-31 0 0.204 0.202 0.204 0.203 0.209 32,460,000 6,768,360 0.2085 100.1 99.12 100.1 99.61 102.6 66,152 102.32 0.99%
2008-03-28 0 0.202 0.201 0.202 0.196 0.204 2,480,000 494,900 0.1996 99.12 98.63 99.12 96.18 100.1 5,054 97.920 1.00%
2008-03-27 0 0.200 0.197 0.200 0.196 0.200 2,110,000 419,900 0.1990 98.14 96.67 98.14 96.18 98.14 4,300 97.650 -2.44%
2008-03-26 0 0.205 0.207 0.208 0.195 0.205 1,200,000 241,510 0.2013 100.6 101.6 102.1 95.68 100.6 2,446 98.755 0.00%
2008-03-25 0 0.205 0.201 0.205 0.197 0.220 32,102,000 6,440,000 0.2006 100.6 98.63 100.6 96.67 108.0 65,422 98.438 2.50%
2008-03-20 0 0.200 0.204 0.205 0.195 0.214 2,000,000 399,070 0.1995 98.14 100.1 100.6 95.68 105.0 4,076 97.910 -4.76%
2008-03-19 0 0.210 0.205 0.211 0.204 0.225 18,270,000 3,927,240 0.2150 103.0 100.6 103.5 100.1 110.4 37,233 105.48 2.44%
2008-03-18 0 0.205 0.203 0.205 0.195 0.222 12,500,000 2,583,750 0.2067 100.6 99.61 100.6 95.68 108.9 25,474 101.43 -3.76%
2008-03-17 0 0.213 0.206 0.213 0.200 0.229 3,030,000 635,870 0.2099 104.5 101.1 104.5 98.14 112.4 6,175 102.98 -5.33%
2008-03-14 0 0.225 0.223 0.225 0.222 0.236 3,472,000 780,404 0.2248 110.4 109.4 110.4 108.9 115.8 7,076 110.29 -1.75%
2008-03-13 0 0.229 0.228 0.230 0.228 0.246 3,740,000 874,780 0.2339 112.4 111.9 112.9 111.9 120.7 7,622 114.77 -3.78%
2008-03-12 0 0.238 0.237 0.238 0.237 0.265 34,900,000 8,870,600 0.2542 116.8 116.3 116.8 116.3 130.0 71,124 124.72 1.71%
2008-03-11 0 0.234 0.232 0.235 0.218 0.260 12,200,000 2,925,790 0.2398 114.8 113.8 115.3 107.0 127.6 24,863 117.68 4.00%
2008-03-10 0 0.225 0.223 0.225 0.223 0.234 3,060,000 687,950 0.2248 110.4 109.4 110.4 109.4 114.8 6,236 110.32 0.00%
2008-03-07 0 0.225 0.223 0.225 0.223 0.239 6,180,000 1,403,290 0.2271 110.4 109.4 110.4 109.4 117.3 12,595 111.42 -7.41%
2008-03-06 0 0.243 0.241 0.242 0.242 0.250 3,290,000 805,890 0.2450 119.2 118.3 118.7 118.7 122.7 6,705 120.20 -2.41%
2008-03-05 0 0.249 0.242 0.248 0.242 0.255 11,890,000 2,939,810 0.2473 122.2 118.7 121.7 118.7 125.1 24,231 121.32 0.40%
2008-03-04 0 0.248 0.247 0.248 0.246 0.255 3,790,000 942,410 0.2487 121.7 121.2 121.7 120.7 125.1 7,724 122.01 -0.80%
2008-03-03 0 0.250 0.249 0.250 0.244 0.260 10,028,000 2,501,740 0.2495 122.7 122.2 122.7 119.7 127.6 20,437 122.42 0.81%
2008-02-29 0 0.248 0.248 0.249 0.247 0.270 27,852,000 7,035,480 0.2526 121.7 121.7 122.2 121.2 132.5 56,761 123.95 -2.75%
2008-02-28 0 0.255 0.250 0.255 0.240 0.255 22,708,000 5,679,840 0.2501 125.1 122.7 125.1 117.8 125.1 46,278 122.73 6.25%
2008-02-27 0 0.240 0.237 0.240 0.223 0.240 10,070,000 2,325,660 0.2309 117.8 116.3 117.8 109.4 117.8 20,522 113.32 5.26%
2008-02-26 0 0.228 0.227 0.230 0.227 0.235 1,670,000 382,550 0.2291 111.9 111.4 112.9 111.4 115.3 3,403 112.40 -2.15%
2008-02-25 0 0.233 0.231 0.233 0.225 0.239 3,582,000 823,684 0.2300 114.3 113.3 114.3 110.4 117.3 7,300 112.83 -2.51%
2008-02-22 0 0.239 0.232 0.239 0.228 0.241 8,410,000 1,966,320 0.2338 117.3 113.8 117.3 111.9 118.3 17,139 114.73 -1.24%
2008-02-21 0 0.242 0.240 0.242 0.237 0.244 2,280,000 547,050 0.2399 118.7 117.8 118.7 116.3 119.7 4,647 117.73 1.68%
2008-02-20 0 0.238 0.238 0.240 0.235 0.243 3,730,000 887,490 0.2379 116.8 116.8 117.8 115.3 119.2 7,602 116.75 -1.65%
2008-02-19 0 0.242 0.240 0.242 0.238 0.248 5,170,000 1,250,240 0.2418 118.7 117.8 118.7 116.8 121.7 10,536 118.66 0.00%
2008-02-18 0 0.242 0.239 0.240 0.238 0.245 3,180,000 770,170 0.2422 118.7 117.3 117.8 116.8 120.2 6,481 118.84 -0.41%
2008-02-15 0 0.243 0.242 0.243 0.233 0.247 4,650,000 1,128,770 0.2427 119.2 118.7 119.2 114.3 121.2 9,476 119.11 1.25%
2008-02-14 0 0.240 0.236 0.245 0.236 0.255 7,600,000 1,850,300 0.2435 117.8 115.8 120.2 115.8 125.1 15,488 119.46 -1.23%
2008-02-13 0 0.243 0.242 0.243 0.240 0.250 2,380,000 577,550 0.2427 119.2 118.7 119.2 117.8 122.7 4,850 119.07 -0.82%
2008-02-12 0 0.245 0.245 0.247 0.240 0.250 3,060,000 751,870 0.2457 120.2 120.2 121.2 117.8 122.7 6,236 120.57 -2.00%
2008-02-11 0 0.250 0.249 0.250 0.240 0.255 1,190,000 295,170 0.2480 122.7 122.2 122.7 117.8 125.1 2,425 121.71 0.00%
2008-02-06 0 0.250 0.249 0.255 0.250 0.270 3,928,000 990,220 0.2521 122.7 122.2 125.1 122.7 132.5 8,005 123.70 -7.41%
2008-02-05 0 0.270 0.265 0.270 0.245 0.270 5,398,000 1,408,800 0.2610 132.5 130.0 132.5 120.2 132.5 11,001 128.06 5.88%
2008-02-04 0 0.255 0.250 0.255 0.245 0.260 9,390,000 2,357,800 0.2511 125.1 122.7 125.1 120.2 127.6 19,136 123.21 2.00%
2008-02-01 0 0.250 0.244 0.250 0.240 0.270 13,578,000 3,397,720 0.2502 122.7 119.7 122.7 117.8 132.5 27,671 122.79 0.00%
2008-01-31 0 0.250 0.248 0.255 0.236 0.265 9,842,000 2,463,750 0.2503 122.7 121.7 125.1 115.8 130.0 20,057 122.83 -3.85%
2008-01-30 0 0.260 0.255 0.260 0.250 0.280 26,670,000 7,062,050 0.2648 127.6 125.1 127.6 122.7 137.4 54,352 129.93 7.44%
2008-01-29 0 0.242 0.241 0.243 0.210 0.275 26,296,000 6,561,842 0.2495 118.7 118.3 119.2 103.0 134.9 53,590 122.45 18.05%
2008-01-28 0 0.205 0.203 0.205 0.196 0.210 2,380,000 480,770 0.2020 100.6 99.61 100.6 96.18 103.0 4,850 99.121 -1.44%
2008-01-25 0 0.208 0.206 0.208 0.202 0.215 3,550,000 739,070 0.2082 102.1 101.1 102.1 99.12 105.5 7,235 102.16 2.97%
2008-01-24 0 0.202 0.201 0.202 0.202 0.215 8,022,000 1,673,720 0.2086 99.12 98.63 99.12 99.12 105.5 16,348 102.38 -1.46%
2008-01-23 0 0.205 0.203 0.206 0.197 0.214 6,286,000 1,290,720 0.2053 100.6 99.61 101.1 96.67 105.0 12,811 100.75 5.13%
2008-01-22 0 0.195 0.188 0.196 0.190 0.230 9,630,000 2,000,950 0.2078 95.68 92.25 96.18 93.23 112.9 19,625 101.96 -21.37%
2008-01-21 0 0.248 0.241 0.250 0.240 0.260 4,440,000 1,107,020 0.2493 121.7 118.3 122.7 117.8 127.6 9,048 122.34 -4.62%
2008-01-18 0 0.260 0.255 0.260 0.255 0.275 4,000,000 1,046,550 0.2616 127.6 125.1 127.6 125.1 134.9 8,152 128.38 0.00%
2008-01-17 0 0.260 0.260 0.265 0.247 0.265 7,900,000 2,006,700 0.2540 127.6 127.6 130.0 121.2 130.0 16,100 124.64 1.96%
2008-01-16 0 0.255 0.250 0.260 0.250 0.280 12,248,000 3,168,820 0.2587 125.1 122.7 127.6 122.7 137.4 24,961 126.95 -8.93%
2008-01-15 0 0.280 0.280 0.285 0.280 0.315 14,800,000 4,339,400 0.2932 137.4 137.4 139.8 137.4 154.6 30,162 143.87 -6.67%
2008-01-14 0 0.300 0.300 0.305 0.280 0.340 13,250,000 4,038,600 0.3048 147.2 147.2 149.7 137.4 166.8 27,003 149.56 -9.09%
2008-01-11 0 0.330 0.330 0.335 0.325 0.350 43,260,000 14,634,940 0.3383 161.9 161.9 164.4 159.5 171.7 88,162 166.00 -2.94%
2008-01-10 0 0.340 0.335 0.340 0.335 0.370 71,036,000 25,128,500 0.3537 166.8 164.4 166.8 164.4 181.6 144,768 173.58 -2.86%
2008-01-09 0 0.350 0.335 0.340 0.320 0.380 80,456,000 27,947,930 0.3474 171.7 164.4 166.8 157.0 186.5 163,965 170.45 22.81%
2008-01-08 0 0.285 0.280 0.285 0.280 0.340 51,860,000 16,628,350 0.3206 139.8 137.4 139.8 137.4 166.8 105,688 157.33 -9.52%
2008-01-07 0 0.315 0.310 0.315 0.280 0.350 115,828,000 36,479,260 0.3149 154.6 152.1 154.6 137.4 171.7 236,051 154.54 12.50%
2008-01-04 0 0.280 0.275 0.280 0.260 0.295 32,898,000 9,221,360 0.2803 137.4 134.9 137.4 127.6 144.8 67,044 137.54 5.66%
2008-01-03 0 0.265 0.265 0.270 0.228 0.280 54,649,000 13,993,070 0.2561 130.0 130.0 132.5 111.9 137.4 111,372 125.64 10.88%
2008-01-02 0 0.239 0.235 0.239 0.215 0.245 7,696,000 1,739,790 0.2261 117.3 115.3 117.3 105.5 120.2 15,684 110.93 8.14%
2007-12-31 0 0.221 0.221 0.224 0.220 0.230 3,374,000 757,370 0.2245 108.4 108.4 109.9 108.0 112.9 6,876 110.15 -7.53%
2007-12-28 0 0.239 0.231 0.240 0.225 0.242 11,160,000 2,641,850 0.2367 117.3 113.3 117.8 110.4 118.7 22,743 116.16 -0.42%
2007-12-27 0 0.240 0.240 0.247 0.240 0.255 7,818,000 1,900,182 0.2431 117.8 117.8 121.2 117.8 125.1 15,933 119.26 -3.61%
2007-12-24 0 0.249 0.248 0.249 0.245 0.270 31,240,000 7,889,680 0.2526 122.2 121.7 122.2 120.2 132.5 63,665 123.92 -6.04%
2007-12-21 0 0.265 0.260 0.265 0.240 0.265 12,164,000 3,082,170 0.2534 130.0 127.6 130.0 117.8 130.0 24,790 124.33 6.00%
2007-12-20 0 0.250 0.247 0.250 0.248 0.265 2,918,000 733,730 0.2514 122.7 121.2 122.7 121.7 130.0 5,947 123.38 -3.85%
2007-12-19 0 0.260 0.245 0.250 0.241 0.260 8,160,000 2,052,700 0.2516 127.6 120.2 122.7 118.3 127.6 16,630 123.44 0.00%
2007-12-18 0 0.260 0.250 0.260 0.250 0.265 8,846,000 2,249,340 0.2543 127.6 122.7 127.6 122.7 130.0 18,028 124.77 -7.14%
2007-12-17 0 0.280 0.260 0.285 0.250 0.280 6,730,000 1,792,250 0.2663 137.4 127.6 139.8 122.7 137.4 13,715 130.67 -3.45%
2007-12-14 0 0.290 0.290 0.295 0.285 0.305 1,694,000 498,530 0.2943 142.3 142.3 144.8 139.8 149.7 3,452 144.41 -1.69%
2007-12-13 0 0.295 0.290 0.300 0.290 0.310 8,510,000 2,557,450 0.3005 144.8 142.3 147.2 142.3 152.1 17,343 147.46 -3.28%
2007-12-12 0 0.305 0.300 0.305 0.290 0.315 10,266,000 3,061,830 0.2982 149.7 147.2 149.7 142.3 154.6 20,922 146.35 -3.17%
2007-12-11 0 0.315 0.305 0.315 0.300 0.325 20,520,000 6,401,590 0.3120 154.6 149.7 154.6 147.2 159.5 41,819 153.08 3.28%
2007-12-10 0 0.305 0.300 0.305 0.295 0.310 12,409,000 3,757,780 0.3028 149.7 147.2 149.7 144.8 152.1 25,289 148.59 -1.61%
2007-12-07 0 0.310 0.295 0.300 0.275 0.320 30,842,000 9,113,830 0.2955 152.1 144.8 147.2 134.9 157.0 62,854 145.00 6.90%
2007-12-06 0 0.290 0.280 0.290 0.270 0.310 28,756,000 8,197,180 0.2851 142.3 137.4 142.3 132.5 152.1 58,603 139.88 -4.92%
2007-12-05 0 0.305 0.305 0.310 0.305 0.325 13,638,000 4,284,230 0.3141 149.7 149.7 152.1 149.7 159.5 27,794 154.14 -8.96%
2007-12-04 0 0.335 0.330 0.335 0.330 0.345 4,024,000 1,346,580 0.3346 164.4 161.9 164.4 161.9 169.3 8,201 164.20 -4.29%
2007-12-03 0 0.350 0.340 0.345 0.325 0.365 18,774,000 6,519,340 0.3473 171.7 166.8 169.3 159.5 179.1 38,260 170.39 -1.41%
2007-11-30 0 0.355 0.355 0.360 0.340 0.370 28,295,600 9,824,058 0.3472 174.2 174.2 176.6 166.8 181.6 57,665 170.36 2.90%
2007-11-29 0 0.069 0.069 0.070 0.068 0.073 234,970,000 16,434,770 0.0699 169.3 169.3 171.7 166.8 179.1 95,771 171.60 1.47%
2007-11-28 0 0.068 0.067 0.068 0.064 0.070 233,360,000 15,626,450 0.0670 166.8 164.4 166.8 157.0 171.7 95,115 164.29 3.03%
2007-11-27 0 0.066 0.065 0.066 0.065 0.070 124,520,000 8,253,150 0.0663 161.9 159.5 161.9 159.5 171.7 50,753 162.61 -5.71%
2007-11-26 0 0.070 0.070 0.071 0.065 0.075 155,590,000 10,742,270 0.0690 171.7 171.7 174.2 159.5 184.0 63,417 169.39 1.45%
2007-11-23 0 0.069 0.068 0.070 0.060 0.075 176,320,000 11,725,080 0.0665 169.3 166.8 171.7 147.2 184.0 71,866 163.15 1.47%
2007-11-22 0 0.068 0.067 0.068 0.067 0.083 222,220,000 16,209,860 0.0729 166.8 164.4 166.8 164.4 203.6 90,575 178.97 -19.05%
2007-11-21 0 0.084 0.083 0.084 0.080 0.093 156,530,000 13,760,000 0.0879 206.1 203.6 206.1 196.3 228.2 63,800 215.67 -5.62%
2007-11-20 0 0.089 0.089 0.090 0.084 0.094 443,110,000 39,766,420 0.0897 218.4 218.4 220.8 206.1 230.6 180,607 220.18 -5.32%
2007-11-19 0 0.094 0.093 0.094 0.080 0.100 1,543,190,000 141,780,380 0.0919 230.6 228.2 230.6 196.3 245.3 628,988 225.41 -27.13%
2007-11-16 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 316.5 - - - - 0 - 0.00%
2007-11-02 0 0.129 0.129 0.130 0.124 0.139 441,931,000 57,074,829 0.1291 316.5 316.5 318.9 304.2 341.0 180,126 316.86 -7.19%
2007-11-01 0 0.139 0.139 0.140 0.133 0.162 713,160,000 103,862,970 0.1456 341.0 341.0 343.5 326.3 397.5 290,676 357.31 -1.42%
2007-10-31 0 0.141 0.140 0.141 0.135 0.151 106,450,000 15,050,360 0.1414 345.9 343.5 345.9 331.2 370.5 43,388 346.88 -6.00%
2007-10-30 0 0.150 0.150 0.151 0.144 0.160 106,405,000 16,135,665 0.1516 368.0 368.0 370.5 353.3 392.6 43,370 372.05 -5.06%
2007-10-29 0 0.158 0.157 0.158 0.142 0.170 406,840,000 64,454,140 0.1584 387.6 385.2 387.6 348.4 417.1 165,824 388.69 19.70%
2007-10-26 0 0.132 0.133 0.134 0.119 0.176 478,605,000 66,787,920 0.1395 323.9 326.3 328.8 292.0 431.8 195,074 342.37 -17.50%
2007-10-25 0 0.160 0.159 0.160 0.158 0.210 884,960,000 161,235,720 0.1822 392.6 390.1 392.6 387.6 515.2 360,700 447.01 5.26%
2007-10-24 0 0.152 0.151 0.152 0.098 0.162 871,030,000 116,703,160 0.1340 372.9 370.5 372.9 240.4 397.5 355,023 328.72 65.22%
2007-10-23 0 0.092 0.092 0.094 0.080 0.099 310,112,000 28,188,030 0.0909 225.7 225.7 230.6 196.3 242.9 126,398 223.01 19.48%
2007-10-22 0 0.077 0.076 0.077 0.055 0.081 239,900,000 17,932,050 0.0747 188.9 186.5 188.9 134.9 198.7 97,781 183.39 22.22%
2007-10-18 0 0.063 0.062 0.063 0.055 0.070 149,650,000 9,019,040 0.0603 154.6 152.1 154.6 134.9 171.7 60,996 147.86 41.57%
2007-10-17 0 0.178 0.178 0.180 0.177 0.191 38,650,000 7,001,750 0.1812 109.2 109.2 110.4 108.6 117.2 63,013 111.12 -5.32%
2007-10-16 0 0.188 0.187 0.190 0.185 0.205 46,680,000 9,049,200 0.1939 115.3 114.7 116.5 113.5 125.7 76,105 118.90 -6.00%
2007-10-15 0 0.200 0.198 0.199 0.195 0.214 46,610,000 9,352,050 0.2006 122.7 121.4 122.1 119.6 131.3 75,991 123.07 5.26%
2007-10-12 1 0.190 0.187 0.190 0.175 0.210 14,120,000 2,606,750 0.1846 116.5 114.7 116.5 107.3 128.8 23,021 113.24 -5.94%
2007-10-11 0 0.202 0.200 0.205 0.200 0.220 45,250,000 9,548,790 0.2110 123.9 122.7 125.7 122.7 134.9 73,774 129.43 -3.35%
2007-10-10 0 0.209 0.208 0.209 0.201 0.209 45,350,000 9,348,800 0.2061 128.2 127.6 128.2 123.3 128.2 73,937 126.44 2.96%
2007-10-09 0 0.203 0.201 0.203 0.197 0.210 50,970,000 10,239,900 0.2009 124.5 123.3 124.5 120.8 128.8 83,099 123.22 1.50%
2007-10-08 0 0.200 0.199 0.200 0.194 0.220 56,670,000 11,870,960 0.2095 122.7 122.1 122.7 119.0 134.9 92,392 128.48 0.00%
2007-10-05 0 0.200 0.199 0.200 0.155 0.204 81,610,000 14,966,610 0.1834 122.7 122.1 122.7 95.07 125.1 133,053 112.49 28.21%
2007-10-04 0 0.156 0.155 0.156 0.154 0.173 26,050,000 4,113,640 0.1579 95.68 95.07 95.68 94.46 106.1 42,471 96.858 -5.45%
2007-10-03 0 0.165 0.164 0.165 0.160 0.200 46,840,000 7,792,100 0.1664 101.2 100.6 101.2 98.14 122.7 76,366 102.04 -17.50%
2007-10-02 0 0.200 0.199 0.203 0.191 0.234 52,840,000 11,264,510 0.2132 122.7 122.1 124.5 117.2 143.5 86,148 130.76 -12.28%
2007-09-28 0 0.228 0.223 0.228 0.219 0.234 26,270,000 5,884,720 0.2240 139.8 136.8 139.8 134.3 143.5 42,829 137.40 -1.30%
2007-09-27 0 0.231 0.229 0.231 0.224 0.248 33,700,000 7,898,710 0.2344 141.7 140.5 141.7 137.4 152.1 54,943 143.76 -2.53%
2007-09-25 0 0.237 0.234 0.239 0.234 0.255 28,200,000 6,874,150 0.2438 145.4 143.5 146.6 143.5 156.4 45,976 149.52 -5.20%
2007-09-24 0 0.250 0.249 0.250 0.247 0.270 68,390,000 17,446,130 0.2551 153.3 152.7 153.3 151.5 165.6 111,500 156.47 -3.85%
2007-09-21 0 0.260 0.255 0.260 0.240 0.260 49,210,000 12,141,840 0.2467 159.5 156.4 159.5 147.2 159.5 80,230 151.34 7.00%
2007-09-20 0 0.243 0.243 0.245 0.234 0.247 34,170,000 8,171,400 0.2391 149.0 149.0 150.3 143.5 151.5 55,709 146.68 2.53%
2007-09-19 0 0.237 0.234 0.238 0.225 0.245 29,900,000 7,049,810 0.2358 145.4 143.5 146.0 138.0 150.3 48,748 144.62 0.42%
2007-09-18 0 0.236 0.230 0.236 0.225 0.246 11,540,000 2,708,700 0.2347 144.8 141.1 144.8 138.0 150.9 18,814 143.97 -4.45%
2007-09-17 0 0.247 0.245 0.246 0.246 0.255 28,500,000 7,084,000 0.2486 151.5 150.3 150.9 150.9 156.4 46,465 152.46 -1.20%
2007-09-14 0 0.250 0.250 0.255 0.248 0.255 35,920,000 8,949,250 0.2491 153.3 153.3 156.4 152.1 156.4 58,562 152.82 0.00%
2007-09-13 0 0.250 0.249 0.250 0.248 0.260 23,400,000 5,847,700 0.2499 153.3 152.7 153.3 152.1 159.5 38,150 153.28 -3.85%
2007-09-12 0 0.260 0.255 0.260 0.255 0.270 32,890,000 8,633,250 0.2625 159.5 156.4 159.5 156.4 165.6 53,622 161.00 0.00%
2007-09-11 0 0.260 0.255 0.260 0.250 0.275 53,260,000 14,001,400 0.2629 159.5 156.4 159.5 153.3 168.7 86,833 161.25 4.42%
2007-09-10 0 0.249 0.248 0.249 0.247 0.255 15,320,000 3,817,780 0.2492 152.7 152.1 152.7 151.5 156.4 24,977 152.85 -2.35%
2007-09-07 0 0.255 0.249 0.255 0.250 0.255 27,900,000 6,993,500 0.2507 156.4 152.7 156.4 153.3 156.4 45,487 153.75 0.00%
2007-09-06 0 0.255 0.250 0.255 0.250 0.260 10,520,000 2,649,300 0.2518 156.4 153.3 156.4 153.3 159.5 17,151 154.47 -1.92%
2007-09-05 0 0.260 0.250 0.260 0.250 0.265 23,870,000 6,154,470 0.2578 159.5 153.3 159.5 153.3 162.5 38,917 158.14 0.00%
2007-09-04 0 0.260 0.255 0.260 0.255 0.270 23,690,000 6,223,560 0.2627 159.5 156.4 159.5 156.4 165.6 38,623 161.14 -1.89%
2007-09-03 0 0.265 0.260 0.275 0.260 0.300 52,980,000 14,546,850 0.2746 162.5 159.5 168.7 159.5 184.0 86,376 168.41 -1.85%
2007-08-31 0 0.270 0.260 0.270 0.250 0.290 35,190,000 9,411,100 0.2674 165.6 159.5 165.6 153.3 177.9 57,372 164.04 1.89%
2007-08-30 0 0.265 0.260 0.265 0.250 0.270 138,200,000 35,489,700 0.2568 162.5 159.5 162.5 153.3 165.6 225,315 157.51 3.92%
2007-08-29 0 0.255 0.250 0.255 0.240 0.255 26,780,000 6,619,560 0.2472 156.4 153.3 156.4 147.2 156.4 43,661 151.61 2.00%
2007-08-28 0 0.250 0.249 0.250 0.245 0.255 55,800,000 13,828,360 0.2478 153.3 152.7 153.3 150.3 156.4 90,974 152.00 -1.96%
2007-08-27 0 0.255 0.250 0.255 0.249 0.275 90,500,000 23,160,880 0.2559 156.4 153.3 156.4 152.7 168.7 147,547 156.97 0.00%
2007-08-24 0 0.255 0.255 0.260 0.246 0.260 50,340,000 12,561,400 0.2495 156.4 156.4 159.5 150.9 159.5 82,072 153.05 2.00%
2007-08-23 0 0.250 0.249 0.250 0.248 0.260 75,380,000 18,970,740 0.2517 153.3 152.7 153.3 152.1 159.5 122,896 154.36 0.00%
2007-08-22 0 0.250 0.250 0.255 0.248 0.270 79,706,000 20,346,800 0.2553 153.3 153.3 156.4 152.1 165.6 129,949 156.57 -5.66%
2007-08-21 0 0.265 0.255 0.265 0.255 0.285 134,160,000 36,081,600 0.2689 162.5 156.4 162.5 156.4 174.8 218,729 164.96 -1.85%
2007-08-20 0 0.270 0.260 0.270 0.248 0.290 121,694,000 32,246,610 0.2650 165.6 159.5 165.6 152.1 177.9 198,405 162.53 17.39%
2007-08-17 0 0.230 0.229 0.230 0.201 0.320 249,070,000 61,123,844 0.2454 141.1 140.5 141.1 123.3 196.3 406,073 150.52 -33.91%
2007-08-16 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 213.5 - - - - 0 - 0.00%
2007-08-06 0 3.480 3.460 3.480 3.200 3.490 6,512,000 21,884,940 3.3607 213.5 212.2 213.5 196.3 214.1 106,169 206.13 2.35%
2007-08-03 0 3.400 3.370 3.400 3.300 3.600 6,908,000 23,543,580 3.4082 208.5 206.7 208.5 202.4 220.8 112,625 209.04 -2.30%
2007-08-02 0 3.480 3.490 3.500 3.250 3.850 12,862,000 45,441,520 3.5330 213.5 214.1 214.7 199.3 236.1 209,697 216.70 -2.52%
2007-08-01 0 3.570 3.570 3.580 3.000 3.760 25,334,000 84,210,300 3.3240 219.0 219.0 219.6 184.0 230.6 413,035 203.88 10.53%
2007-07-31 0 3.230 3.220 3.230 2.700 3.230 11,543,000 34,472,360 2.9864 198.1 197.5 198.1 165.6 198.1 188,192 183.18 18.32%
2007-07-30 0 2.730 2.720 2.730 2.550 2.980 17,304,000 46,109,580 2.6647 167.4 166.8 167.4 156.4 182.8 282,117 163.44 13.75%
2007-07-27 0 4.800 4.780 4.800 3.980 4.800 8,702,000 37,805,680 4.3445 147.2 146.6 147.2 122.1 147.2 283,747 133.24 15.66%
2007-07-26 0 4.150 4.110 4.160 4.100 4.290 7,296,000 30,649,700 4.2009 127.3 126.0 127.6 125.7 131.6 237,902 128.83 1.22%
2007-07-25 0 4.100 4.090 4.100 4.030 4.100 900,000 3,663,720 4.0708 125.7 125.4 125.7 123.6 125.7 29,346 124.84 0.24%
2007-07-24 0 4.090 4.090 4.100 4.060 4.150 1,559,000 6,387,580 4.0972 125.4 125.4 125.7 124.5 127.3 50,835 125.65 -0.73%
2007-07-23 0 4.120 4.110 4.120 4.080 4.150 1,960,000 8,042,940 4.1035 126.4 126.0 126.4 125.1 127.3 63,910 125.85 0.00%
2007-07-20 0 4.120 4.100 4.120 3.910 4.200 2,630,000 10,665,400 4.0553 126.4 125.7 126.4 119.9 128.8 85,757 124.37 -1.44%
2007-07-19 0 4.180 4.110 4.180 4.000 4.250 2,584,000 10,637,320 4.1166 128.2 126.0 128.2 122.7 130.3 84,257 126.25 0.48%
2007-07-18 0 4.160 4.160 4.190 3.710 4.500 3,372,000 13,537,300 4.0146 127.6 127.6 128.5 113.8 138.0 109,951 123.12 10.93%
2007-07-17 0 3.750 3.700 3.750 3.650 3.790 1,222,000 4,524,100 3.7022 115.0 113.5 115.0 111.9 116.2 39,846 113.54 1.35%
2007-07-16 0 3.700 3.690 3.700 3.670 3.800 1,704,000 6,363,180 3.7343 113.5 113.2 113.5 112.6 116.5 55,563 114.52 0.00%
2007-07-13 0 3.700 3.700 3.740 3.700 4.000 4,996,000 19,087,880 3.8206 113.5 113.5 114.7 113.5 122.7 162,905 117.17 -2.63%
2007-07-12 0 3.800 3.780 3.810 3.750 3.900 1,330,000 5,030,920 3.7826 116.5 115.9 116.8 115.0 119.6 43,368 116.01 1.60%
2007-07-11 0 3.740 3.730 3.750 3.730 3.900 694,000 2,642,800 3.8081 114.7 114.4 115.0 114.4 119.6 22,629 116.79 -4.10%
2007-07-10 0 3.900 3.800 3.900 3.730 3.960 2,442,000 9,307,720 3.8115 119.6 116.5 119.6 114.4 121.4 79,627 116.89 3.17%
2007-07-09 0 3.780 3.780 3.800 3.780 3.990 304,000 1,160,000 3.8158 115.9 115.9 116.5 115.9 122.4 9,913 117.02 -0.53%
2007-07-06 0 3.800 3.770 3.820 3.750 3.840 432,000 1,633,920 3.7822 116.5 115.6 117.2 115.0 117.8 14,086 115.99 -1.04%
2007-07-05 0 3.840 3.750 3.840 3.750 3.890 582,000 2,222,280 3.8184 117.8 115.0 117.8 115.0 119.3 18,977 117.10 -0.26%
2007-07-04 0 3.850 3.850 3.900 3.830 3.950 334,000 1,289,980 3.8622 118.1 118.1 119.6 117.5 121.1 10,891 118.45 -1.03%
2007-07-03 0 3.890 3.890 3.900 3.890 4.000 1,138,000 4,470,220 3.9281 119.3 119.3 119.6 119.3 122.7 37,107 120.47 -2.75%
2007-06-29 0 4.000 3.980 4.000 3.900 4.120 844,000 3,390,800 4.0175 122.7 122.1 122.7 119.6 126.4 27,520 123.21 -3.61%
2007-06-28 0 4.150 4.150 4.180 4.150 4.300 1,926,000 8,097,540 4.2043 127.3 127.3 128.2 127.3 131.9 62,801 128.94 -1.19%
2007-06-27 0 4.200 4.150 4.200 4.000 4.300 3,226,000 13,333,580 4.1332 128.8 127.3 128.8 122.7 131.9 105,191 126.76 7.69%
2007-06-26 0 3.900 3.840 3.910 3.800 4.000 1,026,000 4,009,600 3.9080 119.6 117.8 119.9 116.5 122.7 33,455 119.85 0.00%
2007-06-25 0 3.900 3.840 3.920 3.700 4.000 2,042,000 7,756,920 3.7987 119.6 117.8 120.2 113.5 122.7 66,584 116.50 0.00%
2007-06-22 0 3.900 3.890 3.900 3.850 4.040 3,068,000 12,106,580 3.9461 119.6 119.3 119.6 118.1 123.9 100,039 121.02 -1.76%
2007-06-21 0 3.970 3.920 3.970 3.750 4.050 2,746,000 10,979,900 3.9985 121.8 120.2 121.8 115.0 124.2 89,539 122.63 -1.98%
2007-06-20 0 4.050 4.020 4.050 3.980 4.450 2,468,000 10,247,660 4.1522 124.2 123.3 124.2 122.1 136.5 80,474 127.34 1.00%
2007-06-18 0 4.010 4.000 4.010 3.550 4.550 10,426,000 44,391,500 4.2578 123.0 122.7 123.0 108.9 139.5 339,962 130.58 -8.86%
2007-06-15 0 4.400 4.380 4.400 4.300 4.540 2,578,000 11,424,040 4.4314 134.9 134.3 134.9 131.9 139.2 84,061 135.90 -2.22%
2007-06-14 0 4.500 4.490 4.500 4.320 4.800 11,790,000 52,336,700 4.4391 138.0 137.7 138.0 132.5 147.2 384,438 136.14 2.74%
2007-06-13 0 4.380 4.360 4.370 4.100 4.680 5,034,000 22,249,120 4.4198 134.3 133.7 134.0 125.7 143.5 164,144 135.55 3.79%
2007-06-12 0 4.220 4.190 4.220 3.850 4.250 4,080,000 16,668,480 4.0854 129.4 128.5 129.4 118.1 130.3 133,037 125.29 4.20%
2007-06-11 0 4.050 4.010 4.050 3.500 4.300 7,666,000 30,081,680 3.9240 124.2 123.0 124.2 107.3 131.9 249,966 120.34 12.50%
2007-06-08 0 3.600 3.500 3.600 2.940 3.700 3,230,000 10,925,180 3.3824 110.4 107.3 110.4 90.16 113.5 105,321 103.73 22.45%
2007-06-07 0 2.940 2.850 2.940 2.900 2.940 830,000 2,427,500 2.9247 90.16 87.40 90.16 88.94 90.16 27,064 89.695 1.03%
2007-06-06 0 2.910 2.860 2.910 2.850 2.940 686,000 2,008,420 2.9277 89.24 87.71 89.24 87.40 90.16 22,369 89.788 0.34%
2007-06-05 0 2.900 2.780 2.950 2.780 2.930 348,000 992,860 2.8530 88.94 85.26 90.47 85.26 89.86 11,347 87.498 1.75%
2007-06-04 0 2.850 2.810 2.850 2.820 2.900 908,000 2,596,400 2.8595 87.40 86.18 87.40 86.48 88.94 29,607 87.695 -2.73%
2007-06-01 0 2.930 2.900 2.970 2.900 2.940 638,000 1,868,560 2.9288 89.86 88.94 91.08 88.94 90.16 20,803 89.820 0.00%
2007-05-31 0 2.930 2.840 2.930 2.830 2.980 650,000 1,901,200 2.9249 89.86 87.10 89.86 86.79 91.39 21,195 89.702 1.38%
2007-05-30 0 2.890 2.760 2.890 2.780 3.000 700,000 2,017,720 2.8825 88.63 84.64 88.63 85.26 92.00 22,825 88.400 -1.37%
2007-05-29 0 2.930 2.860 2.930 2.900 2.950 720,000 2,108,860 2.9290 89.86 87.71 89.86 88.94 90.47 23,477 89.826 0.00%
2007-05-28 0 2.930 2.850 2.930 2.850 2.930 742,000 2,152,380 2.9008 89.86 87.40 89.86 87.40 89.86 24,195 88.962 5.40%
2007-05-25 0 2.780 2.700 2.790 2.600 2.780 994,000 2,699,420 2.7157 85.26 82.80 85.56 79.74 85.26 32,412 83.286 6.92%
2007-05-23 0 2.600 2.540 2.650 2.500 2.700 686,000 1,790,000 2.6093 79.74 77.90 81.27 76.67 82.80 22,369 80.023 -5.11%
2007-05-22 0 2.740 2.610 2.740 2.600 2.900 756,000 2,070,720 2.7390 84.03 80.04 84.03 79.74 88.94 24,651 84.001 0.00%
2007-05-21 0 2.740 2.600 2.750 2.740 2.800 532,000 1,480,720 2.7833 84.03 79.74 84.34 84.03 85.87 17,347 85.359 1.86%
2007-05-18 0 2.690 2.600 2.690 2.600 2.840 410,000 1,116,700 2.7237 82.50 79.74 82.50 79.74 87.10 13,369 83.529 -5.28%
2007-05-17 0 2.840 2.670 2.840 2.670 2.900 398,000 1,147,960 2.8843 87.10 81.88 87.10 81.88 88.94 12,978 88.457 1.43%
2007-05-16 0 2.800 2.600 2.800 2.500 3.000 444,000 1,212,440 2.7307 85.87 79.74 85.87 76.67 92.00 14,478 83.746 6.46%
2007-05-15 0 2.630 2.220 2.640 2.630 2.790 768,000 2,059,720 2.6819 80.66 68.08 80.96 80.66 85.56 25,042 82.250 -5.05%
2007-05-14 0 2.770 2.510 2.770 2.630 2.830 280,000 783,220 2.7972 84.95 76.98 84.95 80.66 86.79 9,130 85.785 0.00%
2007-05-11 0 2.770 2.650 2.780 2.510 2.790 416,000 1,146,580 2.7562 84.95 81.27 85.26 76.98 85.56 13,565 84.528 -1.07%
2007-05-10 0 2.800 2.700 2.810 2.650 2.800 554,000 1,543,700 2.7865 85.87 82.80 86.18 81.27 85.87 18,064 85.456 -1.75%
2007-05-09 0 2.850 2.600 2.850 2.860 2.880 394,000 1,127,920 2.8627 87.40 79.74 87.40 87.71 88.32 12,847 87.795 -1.38%
2007-05-08 0 2.890 2.810 2.890 2.890 2.980 574,000 1,669,200 2.9080 88.63 86.18 88.63 88.63 91.39 18,717 89.183 -1.70%
2007-05-07 0 2.940 2.860 2.940 2.780 3.000 240,000 710,400 2.9600 90.16 87.71 90.16 85.26 92.00 7,826 90.778 2.08%
2007-05-04 0 2.880 2.860 2.950 2.880 3.090 400,000 1,191,840 2.9796 88.32 87.71 90.47 88.32 94.76 13,043 91.379 -6.49%
2007-05-03 0 3.080 2.900 3.090 3.080 3.220 460,000 1,437,300 3.1246 94.46 88.94 94.76 94.46 98.75 14,999 95.825 -3.14%
2007-05-02 0 3.180 3.120 3.190 3.120 3.200 432,000 1,376,180 3.1856 97.52 95.68 97.83 95.68 98.14 14,086 97.696 0.00%
2007-04-30 0 3.180 - 3.180 3.050 3.800 192,000 605,920 3.1558 97.52 - 97.52 93.54 116.5 6,261 96.783 2.25%
2007-04-27 0 3.110 2.990 3.110 2.990 3.300 680,000 2,149,480 3.1610 95.38 91.70 95.38 91.70 101.2 22,173 96.942 6.87%
2007-04-26 0 2.910 2.910 3.100 2.900 3.140 266,000 803,540 3.0208 89.24 89.24 95.07 88.94 96.30 8,674 92.643 -5.83%
2007-04-25 0 3.090 2.840 3.090 2.700 3.360 442,000 1,329,080 3.0070 94.76 87.10 94.76 82.80 103.0 14,412 92.218 -6.36%
2007-04-24 0 3.300 3.150 3.310 3.290 3.460 234,000 780,520 3.3356 101.2 96.60 101.5 100.9 106.1 7,630 102.30 -1.49%
2007-04-23 0 3.350 3.300 3.360 3.300 3.450 462,000 1,564,500 3.3864 102.7 101.2 103.0 101.2 105.8 15,065 103.85 1.52%
2007-04-20 0 3.300 3.260 3.380 3.300 3.480 642,000 2,207,740 3.4388 101.2 99.98 103.7 101.2 106.7 20,934 105.46 0.30%
2007-04-19 0 3.290 3.200 3.300 3.200 3.390 538,000 1,779,260 3.3072 100.9 98.14 101.2 98.14 104.0 17,543 101.42 -1.79%
2007-04-18 0 3.350 3.180 3.350 3.020 3.680 442,000 1,446,660 3.2730 102.7 97.52 102.7 92.62 112.9 14,412 100.38 -6.42%
2007-04-17 0 3.580 3.580 3.630 2.770 3.750 1,784,000 5,682,320 3.1852 109.8 109.8 111.3 84.95 115.0 58,171 97.683 4.37%
2007-04-16 0 3.430 3.310 3.440 2.950 3.700 1,230,000 4,263,760 3.4665 105.2 101.5 105.5 90.47 113.5 40,107 106.31 20.35%
2007-04-13 0 2.850 2.850 3.000 2.400 2.960 2,681,000 6,813,630 2.5415 87.40 87.40 92.00 73.60 90.78 87,420 77.942 -1.72%
2007-04-12 0 2.900 2.900 3.000 2.600 3.300 578,000 1,683,740 2.9130 88.94 88.94 92.00 79.74 101.2 18,847 89.338 -12.12%
2007-04-11 0 3.300 3.250 3.400 3.170 4.100 690,000 2,404,300 3.4845 101.2 99.67 104.3 97.22 125.7 22,499 106.86 -17.50%
2007-04-10 0 4.000 3.820 4.100 3.780 4.300 1,266,000 5,108,440 4.0351 122.7 117.2 125.7 115.9 131.9 41,281 123.75 6.67%
2007-04-04 0 3.750 3.700 3.820 2.900 3.980 1,138,000 4,189,100 3.6811 115.0 113.5 117.2 88.94 122.1 37,107 112.89 38.89%
2007-04-03 0 2.700 2.650 - 2.320 2.700 1,663,700 4,056,730 2.4384 82.80 81.27 - 71.15 82.80 54,249 74.780 16.38%
2007-04-02 0 2.320 2.310 2.450 2.000 2.500 1,462,000 3,057,220 2.0911 71.15 70.84 75.14 61.34 76.67 47,672 64.131 18.37%
2007-03-30 0 1.960 1.960 2.060 1.620 2.190 5,242,000 9,631,620 1.8374 60.11 60.11 63.18 49.68 67.16 170,927 56.349 20.99%
2007-03-29 0 1.620 1.620 1.640 1.400 1.600 3,456,000 5,078,960 1.4696 49.68 49.68 50.30 42.94 49.07 112,690 45.070 8.00%
2007-03-28 0 1.500 1.490 1.500 1.400 1.500 2,466,000 3,619,080 1.4676 46.00 45.70 46.00 42.94 46.00 80,409 45.008 0.67%
2007-03-27 0 1.490 1.440 1.490 1.350 1.510 2,756,000 3,932,380 1.4268 45.70 44.16 45.70 41.40 46.31 89,865 43.759 17.32%
2007-03-26 0 1.270 1.270 - 1.060 1.340 2,680,000 3,194,600 1.1920 38.95 38.95 - 32.51 41.10 87,387 36.557 8.55%
2007-03-23 0 1.170 1.170 1.300 1.070 1.160 1,698,000 1,876,120 1.1049 35.88 35.88 39.87 32.81 35.58 55,367 33.885 10.38%
2007-03-22 0 1.060 1.060 - 1.040 1.060 1,140,000 1,197,400 1.0504 32.51 32.51 - 31.89 32.51 37,172 32.212 0.95%
2007-03-21 0 1.050 1.040 1.200 1.030 1.050 2,020,000 2,107,300 1.0432 32.20 31.89 36.80 31.59 32.20 65,866 31.994 0.00%
2007-03-20 0 1.050 1.040 - 1.000 1.050 1,450,000 1,497,000 1.0324 32.20 31.89 - 30.67 32.20 47,280 31.662 5.00%
2007-03-19 0 1.000 0.980 - 0.980 1.000 1,000,000 993,000 0.9930 30.67 30.05 - 30.05 30.67 32,607 30.453 1.01%
2007-03-16 0 0.990 0.980 - 0.970 0.990 800,000 783,000 0.9788 30.36 30.05 - 29.75 30.36 26,086 30.016 1.02%
2007-03-15 0 0.980 0.960 - 0.960 0.980 700,000 680,000 0.9714 30.05 29.44 - 29.44 30.05 22,825 29.792 1.03%
2007-03-14 0 0.970 0.960 - 0.960 0.970 670,000 647,200 0.9660 29.75 29.44 - 29.44 29.75 21,847 29.624 -3.00%
2007-03-13 0 1.000 1.000 - 1.000 1.000 480,000 480,000 1.0000 30.67 30.67 - 30.67 30.67 15,651 30.668 -2.91%
2007-03-12 0 1.030 1.030 - 1.030 1.030 220,000 226,600 1.0300 31.59 31.59 - 31.59 31.59 7,174 31.588 -1.90%
2007-03-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-03-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-14 0 1.050 1.000 1.300 - - 0 0 - 32.20 30.67 39.87 - - 0 - 0.00%
2007-02-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-02-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-31 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2007-01-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-14 0 1.050 - 1.050 - - 0 0 - 32.20 - 32.20 - - 0 - 0.00%
2006-12-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-12-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-11-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-31 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-10-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-09-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-31 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-15 0 1.050 - 1.080 - - 0 0 - 32.20 - 33.12 - - 0 - 0.00%
2006-08-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-10 0 1.050 - 1.060 - - 0 0 - 32.20 - 32.51 - - 0 - 0.00%
2006-08-09 0 1.050 - 1.050 - - 0 0 - 32.20 - 32.20 - - 0 - 0.00%
2006-08-08 0 1.050 - 1.100 - - 0 0 - 32.20 - 33.73 - - 0 - 0.00%
2006-08-07 0 1.050 - 1.300 1.050 1.050 30,000 31,500 1.0500 32.20 - 39.87 32.20 32.20 978 32.202 0.00%
2006-08-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-08-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-31 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-07-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-06-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-05-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-12 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-04-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-31 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-30 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-17 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-14 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-13 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-10 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-08 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-07 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-06 0 1.050 - 1.200 - - 0 0 - 32.20 - 36.80 - - 0 - 0.00%
2006-03-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-03-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-28 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-21 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-08 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-07 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-03 0 1.050 - 1.400 - - 0 0 - 32.20 - 42.94 - - 0 - 0.00%
2006-02-02 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-02-01 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-27 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-26 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-25 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-24 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-23 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-20 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-18 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-17 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-16 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-13 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-12 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2006-01-11 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-10 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-09 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-06 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-05 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-04 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2006-01-03 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-30 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-29 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-28 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-23 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-22 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-21 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-20 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-19 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-16 0 1.050 - 1.500 - - 0 0 - 32.20 - 46.00 - - 0 - 0.00%
2005-12-15 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-14 0 1.050 - 1.300 - - 0 0 - 32.20 - 39.87 - - 0 - 0.00%
2005-12-13 0 1.050 0.900 1.600 1.050 1.050 50,000 52,500 1.0500 32.20 27.60 49.07 32.20 32.20 1,630 32.202 -26.06%
2005-12-12 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-09 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-08 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-07 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-06 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-05 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-02 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-12-01 0 1.420 1.000 - - - 0 0 - 43.55 30.67 - - - 0 - 0.00%
2005-11-30 0 1.420 1.420 - - - 0 0 - 43.55 43.55 - - - 0 - 5.97%
2005-11-29 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-28 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-25 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-24 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-23 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-22 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-21 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-18 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-17 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-16 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-15 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-14 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-11 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-10 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-09 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-08 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-07 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-04 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-03 0 1.340 1.000 - - - 0 0 - 41.10 30.67 - - - 0 - 0.00%
2005-11-02 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-11-01 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-31 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-28 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-27 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-26 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-25 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-24 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-21 0 1.340 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2005-10-20 0 1.340 1.340 - - - 0 0 - 41.10 41.10 - - - 0 - 6.35%
2005-10-19 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-05 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-10-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-30 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-28 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-27 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-26 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-20 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-05 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-02 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-09-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-31 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-30 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-26 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-24 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-19 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-05 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-02 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-08-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-28 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-27 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-26 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-20 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-19 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-05 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-07-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-30 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-28 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-27 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-24 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-20 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-02 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-06-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-31 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-30 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-27 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-26 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-24 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-20 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-19 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-05 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-05-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-28 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-27 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-26 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-20 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-19 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-13 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-12 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-04-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-31 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-30 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-29 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-24 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-02 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-03-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-28 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-24 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-22 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2005-02-14 0 1.260 - 1.260 1.260 1.260 48,000 60,480 1.2600 38.64 - 38.64 38.64 38.64 1,565 38.642 -3.08%
2005-02-08 0 1.300 - 1.300 1.300 1.300 172,000 223,600 1.3000 39.87 - 39.87 39.87 39.87 5,608 39.869 -7.80%
2005-02-07 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-02-04 0 1.410 1.410 - - - 0 0 - 43.24 43.24 - - - 0 - 6.82%
2005-02-03 0 1.320 - 1.320 - - 0 0 - 40.48 - 40.48 - - 0 - -6.38%
2005-02-02 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-02-01 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-01-31 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-01-28 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-01-27 0 1.410 - - - - 0 0 - 43.24 - - - - 0 - 0.00%
2005-01-26 0 1.410 1.410 - - - 0 0 - 43.24 43.24 - - - 0 - 12.80%
2005-01-25 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-24 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-21 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-19 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-18 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-17 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-14 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-13 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-12 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-11 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-10 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-07 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-06 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-05 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-04 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2005-01-03 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-31 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-30 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-29 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-28 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-24 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-23 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-22 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-21 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-17 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-16 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-15 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-14 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-13 0 1.250 - 1.250 1.250 1.250 92,000 115,000 1.2500 38.34 - 38.34 38.34 38.34 3,000 38.335 0.00%
2004-12-10 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-09 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-08 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-07 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-06 0 1.250 - 1.250 1.250 1.250 2,000 2,500 1.2500 38.34 - 38.34 38.34 38.34 65 38.335 0.00%
2004-12-03 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-02 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-12-01 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-30 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-29 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-26 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-25 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-24 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-23 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-22 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-19 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-18 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-17 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-16 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-15 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-12 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-11 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-10 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-09 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-08 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-05 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-04 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-03 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-02 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-11-01 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-29 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-28 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-27 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-26 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-25 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-21 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-19 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-18 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-15 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-14 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-13 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-12 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-11 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-08 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-07 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-06 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-05 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-10-04 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-30 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-28 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-27 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-24 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-23 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-22 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-21 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-17 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-16 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-15 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-14 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-13 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-10 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-09 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-08 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-07 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-06 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-03 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-02 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-09-01 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-31 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-30 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-27 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-26 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-25 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-24 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-23 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-19 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-18 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-17 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-16 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-13 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-12 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-11 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-10 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-09 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-06 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-05 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-04 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-03 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-08-02 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-30 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-29 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-28 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-27 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-26 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-23 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-22 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-21 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-20 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-19 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-16 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-15 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-14 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-13 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-12 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-09 0 1.250 - - - - 0 0 - 38.34 - - - - 0 - 0.00%
2004-07-08 0 1.250 - 1.250 - - 0 0 - 38.34 - 38.34 - - 0 - -0.79%
2004-07-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-07-06 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-07-05 0 1.260 0.800 - - - 0 0 - 38.64 24.53 - - - 0 - 0.00%
2004-07-02 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-30 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-29 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-28 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-25 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-24 0 1.260 0.500 - - - 0 0 - 38.64 15.33 - - - 0 - 0.00%
2004-06-23 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-21 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-18 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-17 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-16 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-15 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-14 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-11 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-10 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-09 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-08 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-07 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-04 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-03 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-02 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-06-01 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-05-31 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-05-28 0 1.260 - 1.260 - - 0 0 - 38.64 - 38.64 - - 0 - 0.00%
2004-05-27 0 1.260 - 1.260 - - 0 0 - 38.64 - 38.64 - - 0 - 0.00%
2004-05-25 0 1.260 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2004-05-24 0 1.260 - 1.260 - - 0 0 - 38.64 - 38.64 - - 0 - -1.56%
2004-05-21 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-20 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-19 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-18 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-17 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-14 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-13 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-12 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-11 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-05-10 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-05-07 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-05-06 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-05-05 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-05-04 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-05-03 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-04-30 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-29 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-28 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-27 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-26 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-23 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-22 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-21 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-20 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-19 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-16 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-15 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-14 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-13 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-08 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-07 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-06 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-02 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-04-01 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-03-31 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-03-30 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-03-29 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-26 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-25 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-24 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-23 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-22 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-03-19 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-18 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-17 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-16 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-15 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-12 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-11 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-10 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-09 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-08 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-05 0 1.280 0.600 1.300 - - 0 0 - 39.26 18.40 39.87 - - 0 - 0.00%
2004-03-04 0 1.280 0.600 - - - 0 0 - 39.26 18.40 - - - 0 - 0.00%
2004-03-03 0 1.280 0.600 1.300 - - 0 0 - 39.26 18.40 39.87 - - 0 - 0.00%
2004-03-02 0 1.280 0.800 - - - 0 0 - 39.26 24.53 - - - 0 - 0.00%
2004-03-01 0 1.280 0.800 - - - 0 0 - 39.26 24.53 - - - 0 - 0.00%
2004-02-27 0 1.280 - 1.300 - - 0 0 - 39.26 - 39.87 - - 0 - 0.00%
2004-02-26 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-02-25 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-02-24 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-02-23 0 1.280 - 1.300 - - 0 0 - 39.26 - 39.87 - - 0 - 0.00%
2004-02-20 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-02-19 0 1.280 - 1.300 - - 0 0 - 39.26 - 39.87 - - 0 - 0.00%
2004-02-18 0 1.280 - 1.280 - - 0 0 - 39.26 - 39.26 - - 0 - 0.00%
2004-02-17 0 1.280 - - - - 0 0 - 39.26 - - - - 0 - 0.00%
2004-02-16 0 1.280 - 1.280 - - 0 0 - 39.26 - 39.26 - - 0 - 0.00%
2004-02-13 0 1.280 - 1.280 1.280 1.280 20,000 25,600 1.2800 39.26 - 39.26 39.26 39.26 652 39.255 -1.54%
2004-02-12 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-02-11 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-10 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-09 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-06 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-05 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-04 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-03 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-02-02 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-01-30 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-29 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-28 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-01-27 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-26 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2004-01-21 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-20 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-19 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-16 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-15 0 1.300 - 1.300 1.300 1.300 30,000 39,000 1.3000 39.87 - 39.87 39.87 39.87 978 39.869 0.00%
2004-01-14 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2004-01-13 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-12 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-09 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-08 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-07 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-06 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-05 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2004-01-02 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-31 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-30 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-29 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-24 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-23 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-22 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-19 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2003-12-18 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-17 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-16 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2003-12-15 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-12 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-11 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-10 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-09 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-08 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-05 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-12-04 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-03 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-02 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-12-01 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-11-28 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-27 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-26 0 1.300 - 1.310 - - 0 0 - 39.87 - 40.18 - - 0 - 0.00%
2003-11-25 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-24 0 1.300 1.270 - - - 0 0 - 39.87 38.95 - - - 0 - 0.00%
2003-11-21 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - -0.76%
2003-11-20 0 1.310 - 1.320 - - 0 0 - 40.18 - 40.48 - - 0 - 0.00%
2003-11-19 0 1.310 - 1.320 - - 0 0 - 40.18 - 40.48 - - 0 - 0.00%
2003-11-18 0 1.310 - 1.310 - - 0 0 - 40.18 - 40.18 - - 0 - 0.00%
2003-11-17 0 1.310 - 1.310 1.310 1.310 30,000 39,300 1.3100 40.18 - 40.18 40.18 40.18 978 40.175 0.77%
2003-11-14 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-11-13 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-11-12 0 1.300 1.270 - - - 0 0 - 39.87 38.95 - - - 0 - 0.00%
2003-11-11 0 1.300 1.260 1.300 - - 0 0 - 39.87 38.64 39.87 - - 0 - 0.00%
2003-11-10 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-07 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-06 0 1.300 - - - - 0 0 - 39.87 - - - - 0 - 0.00%
2003-11-05 0 1.300 1.270 - - - 0 0 - 39.87 38.95 - - - 0 - 0.00%
2003-11-04 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-11-03 0 1.300 - 1.320 - - 0 0 - 39.87 - 40.48 - - 0 - 0.00%
2003-10-31 0 1.300 - 1.300 1.300 1.300 30,000 39,000 1.3000 39.87 - 39.87 39.87 39.87 978 39.869 0.78%
2003-10-30 0 1.290 - 1.300 - - 0 0 - 39.56 - 39.87 - - 0 - 0.00%
2003-10-29 0 1.290 - 1.300 - - 0 0 - 39.56 - 39.87 - - 0 - 0.00%
2003-10-28 0 1.290 1.260 - - - 0 0 - 39.56 38.64 - - - 0 - 0.00%
2003-10-27 0 1.290 - 1.300 - - 0 0 - 39.56 - 39.87 - - 0 - 0.00%
2003-10-24 0 1.290 1.250 1.300 - - 0 0 - 39.56 38.34 39.87 - - 0 - 0.00%
2003-10-23 0 1.290 - 1.300 - - 0 0 - 39.56 - 39.87 - - 0 - 0.00%
2003-10-22 0 1.290 - 1.300 - - 0 0 - 39.56 - 39.87 - - 0 - 0.00%
2003-10-21 0 1.290 1.270 1.290 - - 0 0 - 39.56 38.95 39.56 - - 0 - -0.77%
2003-10-20 0 1.300 - 1.300 - - 0 0 - 39.87 - 39.87 - - 0 - 0.00%
2003-10-17 0 1.300 1.250 1.320 - - 0 0 - 39.87 38.34 40.48 - - 0 - 0.00%
2003-10-16 0 1.300 1.250 1.320 - - 0 0 - 39.87 38.34 40.48 - - 0 - 0.00%
2003-10-15 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 39.87 38.34 39.87 39.87 39.87 978 39.869 0.78%
2003-10-14 0 1.290 1.250 1.320 - - 0 0 - 39.56 38.34 40.48 - - 0 - 0.00%
2003-10-13 0 1.290 1.260 1.320 - - 0 0 - 39.56 38.64 40.48 - - 0 - 0.00%
2003-10-10 0 1.290 1.240 1.290 - - 0 0 - 39.56 38.03 39.56 - - 0 - -0.77%
2003-10-09 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 39.87 38.34 39.87 39.87 39.87 978 39.869 1.56%
2003-10-08 0 1.280 1.250 1.300 - - 0 0 - 39.26 38.34 39.87 - - 0 - 0.00%
2003-10-07 0 1.280 1.250 1.300 - - 0 0 - 39.26 38.34 39.87 - - 0 - 0.00%
2003-10-06 0 1.280 1.250 1.280 - - 0 0 - 39.26 38.34 39.26 - - 0 - -1.54%
2003-10-03 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 39.87 38.34 39.87 39.87 39.87 978 39.869 0.00%
2003-10-02 0 1.300 1.250 1.300 - - 0 0 - 39.87 38.34 39.87 - - 0 - 0.00%
2003-09-30 0 1.300 1.250 1.300 1.280 1.300 60,000 77,400 1.2900 39.87 38.34 39.87 39.26 39.87 1,956 39.562 1.56%
2003-09-29 0 1.280 1.230 1.280 - - 0 0 - 39.26 37.72 39.26 - - 0 - 0.00%
2003-09-26 0 1.280 1.250 1.280 - - 0 0 - 39.26 38.34 39.26 - - 0 - -0.78%
2003-09-25 0 1.290 1.230 1.290 - - 0 0 - 39.56 37.72 39.56 - - 0 - 0.00%
2003-09-24 0 1.290 1.230 1.290 1.270 1.290 50,000 63,900 1.2780 39.56 37.72 39.56 38.95 39.56 1,630 39.194 1.57%
2003-09-23 0 1.270 1.250 1.290 - - 0 0 - 38.95 38.34 39.56 - - 0 - 0.00%
2003-09-22 0 1.270 1.240 1.300 1.270 1.270 30,000 38,100 1.2700 38.95 38.03 39.87 38.95 38.95 978 38.949 0.00%
2003-09-19 0 1.270 1.240 1.280 - - 0 0 - 38.95 38.03 39.26 - - 0 - 0.00%
2003-09-18 0 1.270 1.240 1.270 - - 0 0 - 38.95 38.03 38.95 - - 0 - -0.78%
2003-09-17 0 1.280 1.260 1.280 1.280 1.280 30,000 38,400 1.2800 39.26 38.64 39.26 39.26 39.26 978 39.255 0.00%
2003-09-16 0 1.280 1.250 1.280 - - 0 0 - 39.26 38.34 39.26 - - 0 - 0.00%
2003-09-15 0 1.280 1.240 1.280 1.260 1.280 50,000 63,400 1.2680 39.26 38.03 39.26 38.64 39.26 1,630 38.887 1.59%
2003-09-11 0 1.260 1.230 1.260 1.260 1.260 30,000 37,800 1.2600 38.64 37.72 38.64 38.64 38.64 978 38.642 -0.79%
2003-09-10 0 1.270 1.240 1.270 - - 0 0 - 38.95 38.03 38.95 - - 0 - 0.00%
2003-09-09 0 1.270 1.240 1.270 - - 0 0 - 38.95 38.03 38.95 - - 0 - 0.00%
2003-09-08 0 1.270 1.270 1.280 1.260 1.260 30,000 37,800 1.2600 38.95 38.95 39.26 38.64 38.64 978 38.642 0.79%
2003-09-05 0 1.260 1.240 1.260 - - 0 0 - 38.64 38.03 38.64 - - 0 - 0.00%
2003-09-04 0 1.260 1.230 1.270 - - 0 0 - 38.64 37.72 38.95 - - 0 - 0.00%
2003-09-03 0 1.260 1.230 1.270 1.260 1.260 20,000 25,200 1.2600 38.64 37.72 38.95 38.64 38.64 652 38.642 0.00%
2003-09-02 0 1.260 1.230 1.260 - - 0 0 - 38.64 37.72 38.64 - - 0 - -0.79%
2003-09-01 0 1.270 1.230 1.270 - - 0 0 - 38.95 37.72 38.95 - - 0 - 0.00%
2003-08-29 0 1.270 1.240 1.270 - - 0 0 - 38.95 38.03 38.95 - - 0 - 0.00%
2003-08-28 0 1.270 1.240 1.270 1.250 1.270 50,000 63,100 1.2620 38.95 38.03 38.95 38.34 38.95 1,630 38.703 1.60%
2003-08-27 0 1.250 1.240 1.250 1.260 1.260 30,000 37,800 1.2600 38.34 38.03 38.34 38.64 38.64 978 38.642 -0.79%
2003-08-26 0 1.260 1.230 1.260 - - 0 0 - 38.64 37.72 38.64 - - 0 - 0.00%
2003-08-25 0 1.260 1.240 1.260 1.260 1.260 20,000 25,200 1.2600 38.64 38.03 38.64 38.64 38.64 652 38.642 0.00%
2003-08-22 0 1.260 1.230 1.270 - - 0 0 - 38.64 37.72 38.95 - - 0 - 0.00%
2003-08-21 0 1.260 1.230 1.260 1.260 1.270 40,000 50,600 1.2650 38.64 37.72 38.64 38.64 38.95 1,304 38.795 0.00%
2003-08-20 0 1.260 1.250 1.260 1.250 1.260 50,000 62,700 1.2540 38.64 38.34 38.64 38.34 38.64 1,630 38.458 0.80%
2003-08-19 0 1.250 1.230 1.250 1.250 1.250 20,000 25,000 1.2500 38.34 37.72 38.34 38.34 38.34 652 38.335 1.63%
2003-08-18 0 1.230 1.220 1.240 - - 0 0 - 37.72 37.42 38.03 - - 0 - 0.00%
2003-08-15 0 1.230 1.230 1.260 - - 0 0 - 37.72 37.72 38.64 - - 0 - 0.00%
2003-08-14 0 1.230 1.220 1.230 1.230 1.230 30,000 36,900 1.2300 37.72 37.42 37.72 37.72 37.72 978 37.722 0.00%
2003-08-13 0 1.230 1.220 1.250 - - 0 0 - 37.72 37.42 38.34 - - 0 - 0.00%
2003-08-12 0 1.230 1.220 1.250 - - 0 0 - 37.72 37.42 38.34 - - 0 - 0.00%
2003-08-11 0 1.230 1.210 1.230 1.230 1.230 20,000 24,600 1.2300 37.72 37.11 37.72 37.72 37.72 652 37.722 0.82%
2003-08-08 0 1.220 1.210 1.230 - - 0 0 - 37.42 37.11 37.72 - - 0 - 0.00%
2003-08-07 0 1.220 1.200 1.230 - - 0 0 - 37.42 36.80 37.72 - - 0 - 0.00%
2003-08-06 0 1.220 1.210 1.220 1.220 1.220 30,000 36,600 1.2200 37.42 37.11 37.42 37.42 37.42 978 37.415 0.00%
2003-08-05 0 1.220 1.210 1.230 - - 0 0 - 37.42 37.11 37.72 - - 0 - 0.00%
2003-08-04 0 1.220 1.200 1.220 1.220 1.220 40,000 48,800 1.2200 37.42 36.80 37.42 37.42 37.42 1,304 37.415 -0.81%
2003-08-01 0 1.230 1.220 1.230 1.230 1.230 40,000 49,200 1.2300 37.72 37.42 37.72 37.72 37.72 1,304 37.722 -0.81%
2003-07-31 0 1.240 1.230 1.240 1.230 1.240 50,000 61,700 1.2340 38.03 37.72 38.03 37.72 38.03 1,630 37.844 0.00%
2003-07-30 0 1.240 1.230 1.250 1.240 1.240 50,000 62,000 1.2400 38.03 37.72 38.34 38.03 38.03 1,630 38.028 0.00%
2003-07-29 0 1.240 1.220 1.240 1.230 1.240 50,000 61,700 1.2340 38.03 37.42 38.03 37.72 38.03 1,630 37.844 0.81%
2003-07-28 0 1.230 1.220 1.260 1.230 1.230 50,000 61,500 1.2300 37.72 37.42 38.64 37.72 37.72 1,630 37.722 0.00%
2003-07-25 0 1.230 1.230 1.260 1.220 1.230 70,000 85,900 1.2271 37.72 37.72 38.64 37.42 37.72 2,283 37.634 0.00%
2003-07-24 0 1.230 1.230 1.250 1.210 1.220 70,000 85,200 1.2171 37.72 37.72 38.34 37.11 37.42 2,283 37.327 0.82%
2003-07-23 0 1.220 1.220 1.240 1.220 1.230 110,000 135,100 1.2282 37.42 37.42 38.03 37.42 37.72 3,587 37.666 -1.61%
2003-07-22 0 1.240 1.240 1.250 1.240 1.240 70,000 86,800 1.2400 38.03 38.03 38.34 38.03 38.03 2,283 38.028 -0.80%
2003-07-21 0 1.250 1.240 1.260 1.250 1.260 80,000 100,500 1.2563 38.34 38.03 38.64 38.34 38.64 2,609 38.527 -1.57%
2003-07-18 0 1.270 1.240 1.270 1.270 1.270 70,000 88,900 1.2700 38.95 38.03 38.95 38.95 38.95 2,283 38.949 0.00%
2003-07-17 0 1.270 1.250 1.270 1.250 1.270 80,000 100,600 1.2575 38.95 38.34 38.95 38.34 38.95 2,609 38.565 1.60%
2003-07-16 0 1.250 1.240 1.250 1.250 1.260 70,000 87,700 1.2529 38.34 38.03 38.34 38.34 38.64 2,283 38.423 -0.79%
2003-07-15 0 1.260 1.260 1.270 1.260 1.260 70,000 88,200 1.2600 38.64 38.64 38.95 38.64 38.64 2,283 38.642 0.00%
2003-07-14 0 1.260 1.260 1.270 1.260 1.270 90,000 114,100 1.2678 38.64 38.64 38.95 38.64 38.95 2,935 38.880 -0.79%
2003-07-11 0 1.270 1.250 1.270 1.250 1.270 90,000 113,100 1.2567 38.95 38.34 38.95 38.34 38.95 2,935 38.540 1.60%
2003-07-10 0 1.250 1.240 1.270 1.250 1.250 70,000 87,500 1.2500 38.34 38.03 38.95 38.34 38.34 2,283 38.335 0.00%
2003-07-09 0 1.250 1.250 1.260 1.250 1.260 100,000 125,800 1.2580 38.34 38.34 38.64 38.34 38.64 3,261 38.580 -0.79%
2003-07-08 0 1.260 1.240 1.260 1.250 1.260 70,000 87,900 1.2557 38.64 38.03 38.64 38.34 38.64 2,283 38.510 0.80%
2003-07-07 0 1.250 1.250 1.260 1.240 1.250 70,000 87,300 1.2471 38.34 38.34 38.64 38.03 38.34 2,283 38.248 0.81%
2003-07-04 0 1.240 1.230 1.240 1.240 1.240 80,000 99,200 1.2400 38.03 37.72 38.03 38.03 38.03 2,609 38.028 0.00%
2003-07-03 0 1.240 1.230 1.240 1.230 1.240 70,000 86,500 1.2357 38.03 37.72 38.03 37.72 38.03 2,283 37.897 0.81%
2003-07-02 0 1.230 1.220 1.250 1.220 1.230 70,000 85,900 1.2271 37.72 37.42 38.34 37.42 37.72 2,283 37.634 0.00%
2003-06-30 0 1.230 1.230 1.240 - - 70,000 85,200 1.2171 37.72 37.72 38.03 - - 2,283 37.327 0.00%
2003-06-27 0 1.230 1.230 1.240 1.230 1.240 80,000 98,900 1.2363 37.72 37.72 38.03 37.72 38.03 2,609 37.913 -0.81%
2003-06-26 0 1.240 1.240 1.250 1.240 1.260 80,000 99,900 1.2488 38.03 38.03 38.34 38.03 38.64 2,609 38.297 -1.59%
2003-06-25 0 1.260 1.240 1.260 1.260 1.260 70,000 88,200 1.2600 38.64 38.03 38.64 38.64 38.64 2,283 38.642 0.80%
2003-06-24 0 1.250 1.240 1.250 1.260 1.260 20,000 25,200 1.2600 38.34 38.03 38.34 38.64 38.64 652 38.642 -1.57%
2003-06-23 0 1.270 1.270 1.280 1.270 1.270 60,000 76,200 1.2700 38.95 38.95 39.26 38.95 38.95 1,956 38.949 0.00%
2003-06-20 0 1.270 1.260 1.270 1.270 1.270 70,000 88,900 1.2700 38.95 38.64 38.95 38.95 38.95 2,283 38.949 -0.78%
2003-06-19 0 1.280 1.250 1.280 1.250 1.280 110,000 138,900 1.2627 39.26 38.34 39.26 38.34 39.26 3,587 38.725 1.59%
2003-06-18 0 1.260 1.240 1.270 1.260 1.260 80,000 100,800 1.2600 38.64 38.03 38.95 38.64 38.64 2,609 38.642 0.00%
2003-06-17 0 1.260 1.260 1.270 1.250 1.260 80,000 100,500 1.2563 38.64 38.64 38.95 38.34 38.64 2,609 38.527 -0.79%
2003-06-16 0 1.270 1.260 1.270 1.250 1.270 150,000 188,700 1.2580 38.95 38.64 38.95 38.34 38.95 4,891 38.580 0.00%
2003-06-13 0 1.270 1.250 1.270 1.260 1.270 70,000 88,400 1.2629 38.95 38.34 38.95 38.64 38.95 2,283 38.729 1.60%
2003-06-12 0 1.250 1.250 1.270 1.250 1.250 50,000 62,500 1.2500 38.34 38.34 38.95 38.34 38.34 1,630 38.335 -0.79%
2003-06-11 0 1.260 1.260 1.270 1.250 1.260 60,000 75,500 1.2583 38.64 38.64 38.95 38.34 38.64 1,956 38.591 -0.79%
2003-06-10 0 1.270 1.260 1.270 1.250 1.270 90,000 113,300 1.2589 38.95 38.64 38.95 38.34 38.95 2,935 38.608 1.60%
2003-06-09 0 1.250 1.250 1.260 1.240 1.260 70,000 87,700 1.2529 38.34 38.34 38.64 38.03 38.64 2,283 38.423 -0.79%
2003-06-06 0 1.260 1.250 1.270 1.260 1.270 80,000 101,100 1.2638 38.64 38.34 38.95 38.64 38.95 2,609 38.757 -1.56%
2003-06-05 0 1.280 1.260 1.280 1.260 1.280 80,000 101,400 1.2675 39.26 38.64 39.26 38.64 39.26 2,609 38.872 1.59%
2003-06-03 0 1.260 1.260 1.270 1.260 1.270 80,000 101,100 1.2638 38.64 38.64 38.95 38.64 38.95 2,609 38.757 -0.79%
2003-06-02 0 1.270 1.260 1.270 1.250 1.270 80,000 100,700 1.2588 38.95 38.64 38.95 38.34 38.95 2,609 38.603 0.79%
2003-05-30 0 1.260 1.260 1.280 1.250 1.260 70,000 88,000 1.2571 38.64 38.64 39.26 38.34 38.64 2,283 38.554 0.00%
2003-05-29 0 1.260 1.240 1.260 1.260 1.270 70,000 88,400 1.2629 38.64 38.03 38.64 38.64 38.95 2,283 38.729 -0.79%
2003-05-28 0 1.270 1.260 1.270 1.260 1.280 110,000 139,800 1.2709 38.95 38.64 38.95 38.64 39.26 3,587 38.976 0.00%
2003-05-27 0 1.270 1.270 1.280 1.270 1.280 60,000 76,500 1.2750 38.95 38.95 39.26 38.95 39.26 1,956 39.102 0.00%
2003-05-26 0 1.270 1.250 1.270 1.250 1.270 70,000 87,900 1.2557 38.95 38.34 38.95 38.34 38.95 2,283 38.510 0.79%
2003-05-23 0 1.260 1.250 1.260 1.240 1.260 100,000 125,100 1.2510 38.64 38.34 38.64 38.03 38.64 3,261 38.366 0.80%
2003-05-22 0 1.250 1.240 1.250 1.250 1.250 60,000 75,000 1.2500 38.34 38.03 38.34 38.34 38.34 1,956 38.335 0.00%
2003-05-21 0 1.250 1.240 1.250 1.240 1.250 70,000 87,100 1.2443 38.34 38.03 38.34 38.03 38.34 2,283 38.160 0.81%
2003-05-20 0 1.240 1.230 1.240 1.230 1.250 70,000 86,900 1.2414 38.03 37.72 38.03 37.72 38.34 2,283 38.072 0.00%
2003-05-19 0 1.240 1.230 1.240 1.230 1.240 80,000 98,500 1.2313 38.03 37.72 38.03 37.72 38.03 2,609 37.760 0.81%
2003-05-16 0 1.230 1.230 1.240 1.200 1.220 90,000 109,100 1.2122 37.72 37.72 38.03 36.80 37.42 2,935 37.177 2.50%
2003-05-15 0 1.200 1.200 1.220 1.200 1.220 70,000 84,800 1.2114 36.80 36.80 37.42 36.80 37.42 2,283 37.152 -1.64%
2003-05-14 0 1.220 1.220 1.240 1.220 1.240 90,000 110,600 1.2289 37.42 37.42 38.03 37.42 38.03 2,935 37.688 -2.40%
2003-05-13 0 1.250 1.230 1.260 1.230 1.250 130,000 161,600 1.2431 38.34 37.72 38.64 37.72 38.34 4,239 38.123 0.00%
2003-05-12 0 1.250 1.240 1.260 1.250 1.250 70,000 87,500 1.2500 38.34 38.03 38.64 38.34 38.34 2,283 38.335 -0.79%
2003-05-09 0 1.260 1.250 1.260 1.250 1.260 100,000 125,200 1.2520 38.64 38.34 38.64 38.34 38.64 3,261 38.396 0.80%
2003-05-07 0 1.250 1.240 1.250 1.250 1.270 100,000 126,100 1.2610 38.34 38.03 38.34 38.34 38.95 3,261 38.673 -0.79%
2003-05-06 0 1.260 1.250 1.260 1.250 1.260 100,000 125,400 1.2540 38.64 38.34 38.64 38.34 38.64 3,261 38.458 1.61%
2003-05-05 0 1.240 1.230 1.250 - - 80,000 99,500 1.2438 38.03 37.72 38.34 - - 2,609 38.143 0.00%
2003-05-02 0 1.240 1.240 1.250 1.240 1.240 90,000 112,100 1.2456 38.03 38.03 38.34 38.03 38.03 2,935 38.199 -1.59%
2003-04-30 0 1.260 1.250 1.280 1.260 1.280 90,000 114,800 1.2756 38.64 38.34 39.26 38.64 39.26 2,935 39.119 -1.56%
2003-04-29 0 1.280 1.260 1.280 1.260 1.280 80,000 101,400 1.2675 39.26 38.64 39.26 38.64 39.26 2,609 38.872 1.59%
2003-04-28 0 1.260 1.240 1.260 1.240 1.260 110,000 137,500 1.2500 38.64 38.03 38.64 38.03 38.64 3,587 38.335 0.00%
2003-04-25 0 1.260 1.260 1.280 1.260 1.280 100,000 127,300 1.2730 38.64 38.64 39.26 38.64 39.26 3,261 39.041 -1.56%
2003-04-24 0 1.280 1.280 1.300 1.280 1.310 130,000 168,800 1.2985 39.26 39.26 39.87 39.26 40.18 4,239 39.821 -1.54%
2003-04-23 0 1.300 1.270 1.300 1.270 1.320 408,000 526,160 1.2896 39.87 38.95 39.87 38.95 40.48 13,304 39.550 2.36%
2003-04-22 0 1.270 1.250 1.280 1.250 1.270 430,000 543,100 1.2630 38.95 38.34 39.26 38.34 38.95 14,021 38.735 1.60%
2003-04-17 0 1.250 1.250 1.260 1.250 1.250 80,000 100,000 1.2500 38.34 38.34 38.64 38.34 38.34 2,609 38.335 0.00%
2003-04-16 0 1.250 1.240 1.250 1.230 1.250 90,000 111,600 1.2400 38.34 38.03 38.34 37.72 38.34 2,935 38.028 1.63%
2003-04-15 0 1.230 1.230 1.240 1.230 1.240 80,000 99,100 1.2388 37.72 37.72 38.03 37.72 38.03 2,609 37.990 -0.81%
2003-04-14 0 1.240 1.240 1.250 1.240 1.260 82,000 102,500 1.2500 38.03 38.03 38.34 38.03 38.64 2,674 38.335 -0.80%
2003-04-11 0 1.250 1.250 1.260 1.240 1.260 70,000 87,400 1.2486 38.34 38.34 38.64 38.03 38.64 2,283 38.291 0.00%
2003-04-10 0 1.250 1.230 1.250 1.230 1.250 90,000 111,800 1.2422 38.34 37.72 38.34 37.72 38.34 2,935 38.097 0.00%
2003-04-09 0 1.250 1.240 1.250 1.240 1.250 80,000 99,800 1.2475 38.34 38.03 38.34 38.03 38.34 2,609 38.258 0.00%
2003-04-08 0 1.250 1.250 1.260 1.250 1.260 80,000 100,500 1.2563 38.34 38.34 38.64 38.34 38.64 2,609 38.527 -0.79%
2003-04-07 0 1.260 1.250 1.270 1.250 1.260 110,000 138,300 1.2573 38.64 38.34 38.95 38.34 38.64 3,587 38.558 0.00%
2003-04-04 0 1.260 1.250 1.260 1.250 1.260 90,000 113,100 1.2567 38.64 38.34 38.64 38.34 38.64 2,935 38.540 0.00%
2003-04-03 0 1.260 1.250 1.260 1.240 1.260 90,000 112,600 1.2511 38.64 38.34 38.64 38.03 38.64 2,935 38.369 0.80%
2003-04-02 0 1.250 1.240 1.250 1.240 1.250 100,000 124,400 1.2440 38.34 38.03 38.34 38.03 38.34 3,261 38.151 0.00%
2003-04-01 0 1.250 1.230 1.250 1.240 1.250 90,000 112,200 1.2467 38.34 37.72 38.34 38.03 38.34 2,935 38.233 0.00%
2003-03-31 0 1.250 1.240 1.250 1.250 1.260 80,000 100,400 1.2550 38.34 38.03 38.34 38.34 38.64 2,609 38.488 -0.79%
2003-03-28 0 1.260 1.250 1.260 1.250 1.260 80,000 100,200 1.2525 38.64 38.34 38.64 38.34 38.64 2,609 38.412 0.80%
2003-03-27 0 1.250 1.250 1.260 1.250 1.250 100,000 125,000 1.2500 38.34 38.34 38.64 38.34 38.34 3,261 38.335 0.00%
2003-03-26 0 1.250 1.240 1.270 1.240 1.250 80,000 99,700 1.2463 38.34 38.03 38.95 38.03 38.34 2,609 38.220 0.81%
2003-03-25 0 1.240 1.240 1.250 1.240 1.260 94,000 117,460 1.2496 38.03 38.03 38.34 38.03 38.64 3,065 38.322 -1.59%
2003-03-24 0 1.260 1.260 1.280 1.260 1.280 140,000 177,900 1.2707 38.64 38.64 39.26 38.64 39.26 4,565 38.970 -0.79%
2003-03-21 0 1.270 1.260 1.270 1.280 1.280 80,000 102,400 1.2800 38.95 38.64 38.95 39.26 39.26 2,609 39.255 0.00%
2003-03-20 0 1.270 1.260 1.270 1.270 1.290 90,000 115,700 1.2856 38.95 38.64 38.95 38.95 39.56 2,935 39.426 -2.31%
2003-03-19 0 1.300 1.290 1.300 1.280 1.300 100,000 129,600 1.2960 39.87 39.56 39.87 39.26 39.87 3,261 39.746 0.00%
2003-03-18 0 1.300 1.280 1.300 1.260 1.300 120,000 153,600 1.2800 39.87 39.26 39.87 38.64 39.87 3,913 39.255 1.56%
2003-03-17 0 1.280 1.280 1.300 1.270 1.280 90,000 114,900 1.2767 39.26 39.26 39.87 38.95 39.26 2,935 39.153 0.00%
2003-03-14 0 1.280 1.260 1.280 1.260 1.280 120,000 152,200 1.2683 39.26 38.64 39.26 38.64 39.26 3,913 38.897 2.40%
2003-03-13 0 1.250 1.250 1.260 1.250 1.260 90,000 113,100 1.2567 38.34 38.34 38.64 38.34 38.64 2,935 38.540 -1.57%
2003-03-12 0 1.270 1.260 1.270 1.260 1.280 90,000 113,600 1.2622 38.95 38.64 38.95 38.64 39.26 2,935 38.710 0.79%
2003-03-11 0 1.260 1.240 1.260 1.240 1.260 120,000 149,200 1.2433 38.64 38.03 38.64 38.03 38.64 3,913 38.131 0.80%
2003-03-10 0 1.250 1.220 1.250 1.210 1.250 140,000 171,200 1.2229 38.34 37.42 38.34 37.11 38.34 4,565 37.503 2.46%
2003-03-07 0 1.220 1.220 1.230 1.220 1.230 122,000 149,740 1.2274 37.42 37.42 37.72 37.42 37.72 3,978 37.641 -0.81%
2003-03-06 0 1.230 1.230 1.240 1.230 1.240 120,000 148,500 1.2375 37.72 37.72 38.03 37.72 38.03 3,913 37.952 -0.81%
2003-03-05 0 1.240 1.230 1.240 1.230 1.240 110,000 136,200 1.2382 38.03 37.72 38.03 37.72 38.03 3,587 37.973 0.00%
2003-03-04 0 1.240 1.230 1.240 1.230 1.250 130,000 161,700 1.2438 38.03 37.72 38.03 37.72 38.34 4,239 38.146 -0.80%
2003-03-03 0 1.250 1.230 1.250 1.230 1.250 160,000 198,000 1.2375 38.34 37.72 38.34 37.72 38.34 5,217 37.952 0.81%
2003-02-28 0 1.240 1.220 1.240 1.220 1.240 160,000 197,600 1.2350 38.03 37.42 38.03 37.42 38.03 5,217 37.875 0.00%
2003-02-27 0 1.240 1.220 1.240 1.230 1.240 120,000 147,800 1.2317 38.03 37.42 38.03 37.72 38.03 3,913 37.773 0.00%
2003-02-26 0 1.240 1.240 1.250 1.240 1.250 130,000 161,800 1.2446 38.03 38.03 38.34 38.03 38.34 4,239 38.170 -0.80%
2003-02-25 0 1.250 1.240 1.250 1.230 1.250 120,000 148,800 1.2400 38.34 38.03 38.34 37.72 38.34 3,913 38.028 0.81%
2003-02-24 0 1.240 1.240 1.250 1.230 1.250 150,000 186,000 1.2400 38.03 38.03 38.34 37.72 38.34 4,891 38.028 0.81%
2003-02-21 0 1.230 1.230 1.240 1.230 1.240 130,000 160,900 1.2377 37.72 37.72 38.03 37.72 38.03 4,239 37.958 -1.60%
2003-02-20 0 1.250 1.240 1.250 1.240 1.260 130,000 162,800 1.2523 38.34 38.03 38.34 38.03 38.64 4,239 38.406 -1.57%
2003-02-19 0 1.270 1.250 1.270 1.250 1.270 160,000 200,600 1.2538 38.95 38.34 38.95 38.34 38.95 5,217 38.450 0.00%
2003-02-18 0 1.270 1.250 1.270 1.250 1.300 250,000 321,700 1.2868 38.95 38.34 38.95 38.34 39.87 8,152 39.464 -2.31%
2003-02-17 0 1.300 1.280 1.300 1.250 1.300 300,000 381,600 1.2720 39.87 39.26 39.87 38.34 39.87 9,782 39.010 3.17%
2003-02-14 0 1.260 1.250 1.260 1.250 1.280 240,000 303,000 1.2625 38.64 38.34 38.64 38.34 39.26 7,826 38.719 0.00%
2003-02-13 0 1.260 1.260 1.270 1.260 1.270 150,000 189,800 1.2653 38.64 38.64 38.95 38.64 38.95 4,891 38.805 -0.79%
2003-02-12 0 1.270 1.260 1.270 1.240 1.270 240,000 300,400 1.2517 38.95 38.64 38.95 38.03 38.95 7,826 38.386 1.60%
2003-02-11 0 1.250 1.250 1.260 1.250 1.260 120,000 150,400 1.2533 38.34 38.34 38.64 38.34 38.64 3,913 38.437 -0.79%
2003-02-10 0 1.260 1.260 1.270 1.260 1.270 160,000 202,900 1.2681 38.64 38.64 38.95 38.64 38.95 5,217 38.891 0.00%
2003-02-07 0 1.260 1.250 1.260 1.220 1.260 150,000 186,100 1.2407 38.64 38.34 38.64 37.42 38.64 4,891 38.049 2.44%
2003-02-06 0 1.230 1.230 1.250 1.230 1.240 100,000 123,500 1.2350 37.72 37.72 38.34 37.72 38.03 3,261 37.875 -1.60%
2003-02-05 0 1.250 1.240 1.250 1.240 1.260 120,000 150,000 1.2500 38.34 38.03 38.34 38.03 38.64 3,913 38.335 0.00%
2003-02-04 0 1.250 1.230 1.260 1.220 1.260 230,000 285,000 1.2391 38.34 37.72 38.64 37.42 38.64 7,500 38.002 2.46%
2003-01-30 0 1.220 1.190 1.220 1.190 1.220 160,000 192,800 1.2050 37.42 36.50 37.42 36.50 37.42 5,217 36.955 2.52%
2003-01-29 0 1.190 1.180 1.220 1.190 1.190 130,000 154,700 1.1900 36.50 36.19 37.42 36.50 36.50 4,239 36.495 -0.83%
2003-01-28 0 1.200 1.180 1.200 1.180 1.200 120,000 142,400 1.1867 36.80 36.19 36.80 36.19 36.80 3,913 36.393 1.69%
2003-01-27 0 1.180 1.180 1.200 1.180 1.200 170,000 202,000 1.1882 36.19 36.19 36.80 36.19 36.80 5,543 36.441 -2.48%
2003-01-24 0 1.210 1.210 1.220 1.210 1.220 150,000 182,400 1.2160 37.11 37.11 37.42 37.11 37.42 4,891 37.292 -0.82%
2003-01-23 0 1.220 1.220 1.230 1.220 1.230 150,000 183,800 1.2253 37.42 37.42 37.72 37.42 37.72 4,891 37.579 -0.81%
2003-01-22 0 1.230 1.220 1.230 1.220 1.230 190,000 232,300 1.2226 37.72 37.42 37.72 37.42 37.72 6,195 37.496 0.00%
2003-01-21 0 1.230 1.220 1.230 1.220 1.230 190,000 232,000 1.2211 37.72 37.42 37.72 37.42 37.72 6,195 37.447 0.00%
2003-01-20 0 1.230 1.220 1.230 1.230 1.230 160,000 196,800 1.2300 37.72 37.42 37.72 37.72 37.72 5,217 37.722 -1.60%
2003-01-17 0 1.250 1.250 1.260 1.250 1.260 190,000 237,700 1.2511 38.34 38.34 38.64 38.34 38.64 6,195 38.367 -0.79%
2003-01-16 0 1.260 1.240 1.260 1.240 1.280 240,000 301,800 1.2575 38.64 38.03 38.64 38.03 39.26 7,826 38.565 -2.33%
2003-01-15 0 1.290 1.280 1.290 1.250 1.300 750,000 959,500 1.2793 39.56 39.26 39.56 38.34 39.87 24,455 39.235 2.38%
2003-01-14 0 1.260 1.250 1.270 1.250 1.270 290,000 364,700 1.2576 38.64 38.34 38.95 38.34 38.95 9,456 38.568 0.80%
2003-01-13 0 1.250 1.230 1.250 1.230 1.250 300,000 372,600 1.2420 38.34 37.72 38.34 37.72 38.34 9,782 38.090 0.81%
2003-01-10 0 1.240 1.220 1.240 1.220 1.240 210,000 258,400 1.2305 38.03 37.42 38.03 37.42 38.03 6,848 37.736 1.64%
2003-01-09 0 1.220 1.210 1.220 1.210 1.220 160,000 194,200 1.2138 37.42 37.11 37.42 37.11 37.42 5,217 37.223 -0.81%
2003-01-08 0 1.230 1.230 1.240 1.230 1.240 200,000 247,700 1.2385 37.72 37.72 38.03 37.72 38.03 6,521 37.982 -1.60%
2003-01-07 0 1.250 1.240 1.250 1.240 1.250 180,000 223,800 1.2433 38.34 38.03 38.34 38.03 38.34 5,869 38.131 0.00%
2003-01-06 0 1.250 1.230 1.250 1.250 1.260 180,000 225,700 1.2539 38.34 37.72 38.34 38.34 38.64 5,869 38.454 0.00%
2003-01-03 0 1.250 1.240 1.250 1.230 1.250 320,000 398,000 1.2438 38.34 38.03 38.34 37.72 38.34 10,434 38.143 1.63%
2003-01-02 0 1.230 1.220 1.230 1.230 1.240 220,000 272,400 1.2382 37.72 37.42 37.72 37.72 38.03 7,174 37.973 0.00%
2002-12-31 0 1.230 1.210 1.230 1.180 1.230 370,000 444,500 1.2014 37.72 37.11 37.72 36.19 37.72 12,065 36.843 0.82%
2002-12-30 0 1.220 1.200 1.220 1.210 1.220 180,000 218,600 1.2144 37.42 36.80 37.42 37.11 37.42 5,869 37.245 -0.81%
2002-12-27 0 1.230 1.200 1.230 1.220 1.240 260,000 320,800 1.2338 37.72 36.80 37.72 37.42 38.03 8,478 37.840 -1.60%
2002-12-24 0 1.250 1.250 1.260 1.250 1.270 240,000 302,900 1.2621 38.34 38.34 38.64 38.34 38.95 7,826 38.706 -1.57%
2002-12-23 0 1.270 1.250 1.270 1.230 1.270 1,020,000 1,274,100 1.2491 38.95 38.34 38.95 37.72 38.95 33,259 38.308 3.25%
2002-12-20 0 1.230 1.220 1.230 1.200 1.240 300,000 367,400 1.2247 37.72 37.42 37.72 36.80 38.03 9,782 37.558 0.82%
2002-12-19 0 1.220 1.210 1.220 1.200 1.220 352,000 425,620 1.2091 37.42 37.11 37.42 36.80 37.42 11,478 37.082 1.67%
2002-12-18 0 1.200 1.190 1.200 1.190 1.210 420,000 504,500 1.2012 36.80 36.50 36.80 36.50 37.11 13,695 36.838 0.00%
2002-12-17 0 1.200 1.180 1.200 1.190 1.210 312,000 374,400 1.2000 36.80 36.19 36.80 36.50 37.11 10,173 36.802 0.84%
2002-12-16 0 1.190 1.170 1.200 1.160 1.190 340,000 399,000 1.1735 36.50 35.88 36.80 35.58 36.50 11,086 35.990 4.39%
2002-12-13 0 1.140 1.140 1.150 1.140 1.160 210,000 242,600 1.1552 34.96 34.96 35.27 34.96 35.58 6,848 35.429 -1.72%
2002-12-12 0 1.160 1.150 1.160 1.150 1.160 280,000 322,200 1.1507 35.58 35.27 35.58 35.27 35.58 9,130 35.290 0.00%
2002-12-11 0 1.160 1.150 1.160 1.150 1.170 380,000 441,700 1.1624 35.58 35.27 35.58 35.27 35.88 12,391 35.648 -0.85%
2002-12-10 0 1.170 1.160 1.170 1.140 1.170 720,000 823,800 1.1442 35.88 35.58 35.88 34.96 35.88 23,477 35.089 0.86%
2002-12-09 0 1.160 1.140 1.160 1.130 1.160 480,000 549,100 1.1440 35.58 34.96 35.58 34.65 35.58 15,651 35.083 0.87%
2002-12-06 0 1.150 1.140 1.160 1.140 1.170 434,000 502,360 1.1575 35.27 34.96 35.58 34.96 35.88 14,152 35.499 -1.71%
2002-12-05 0 1.170 1.150 1.170 1.130 1.170 650,000 745,700 1.1472 35.88 35.27 35.88 34.65 35.88 21,195 35.183 1.74%
2002-12-04 0 1.150 1.140 1.150 1.150 1.190 452,000 533,060 1.1793 35.27 34.96 35.27 35.27 36.50 14,738 36.168 -3.36%
2002-12-03 0 1.190 1.180 1.200 1.180 1.220 600,000 723,900 1.2065 36.50 36.19 36.80 36.19 37.42 19,564 37.001 -3.25%
2002-12-02 0 1.230 1.220 1.230 1.190 1.240 900,000 1,095,200 1.2169 37.72 37.42 37.72 36.50 38.03 29,346 37.320 0.82%
2002-11-29 0 1.220 1.220 1.230 1.190 1.220 1,100,000 1,325,800 1.2053 37.42 37.42 37.72 36.50 37.42 35,868 36.963 3.39%
2002-11-28 0 1.180 1.170 1.180 1.090 1.180 1,328,000 1,502,420 1.1313 36.19 35.88 36.19 33.43 36.19 43,302 34.696 7.27%
2002-11-27 0 1.100 1.080 1.100 1.060 1.100 642,000 692,000 1.0779 33.73 33.12 33.73 32.51 33.73 20,934 33.057 3.77%
2002-11-26 0 1.060 1.060 1.070 1.060 1.070 250,000 266,200 1.0648 32.51 32.51 32.81 32.51 32.81 8,152 32.655 -0.93%
2002-11-25 0 1.070 1.060 1.070 1.060 1.080 326,000 347,160 1.0649 32.81 32.51 32.81 32.51 33.12 10,630 32.659 -1.83%
2002-11-22 0 1.090 1.080 1.090 1.070 1.090 676,000 727,860 1.0767 33.43 33.12 33.43 32.81 33.43 22,042 33.021 1.87%
2002-11-21 0 1.070 1.070 1.080 1.020 1.070 970,000 1,015,200 1.0466 32.81 32.81 33.12 31.28 32.81 31,629 32.097 1.90%
2002-11-20 0 1.050 1.050 1.060 1.050 1.060 304,000 320,640 1.0547 32.20 32.20 32.51 32.20 32.51 9,913 32.347 -0.94%
2002-11-19 0 1.060 1.050 1.060 1.060 1.070 346,000 368,120 1.0639 32.51 32.20 32.51 32.51 32.81 11,282 32.629 -1.85%
2002-11-18 0 1.080 1.060 1.080 1.060 1.090 694,000 746,200 1.0752 33.12 32.51 33.12 32.51 33.43 22,629 32.975 -0.92%
2002-11-15 0 1.090 1.090 1.100 1.040 1.090 1,080,000 1,151,100 1.0658 33.43 33.43 33.73 31.89 33.43 35,216 32.687 2.83%
2002-11-14 0 1.060 1.050 1.060 1.010 1.060 1,794,000 1,860,300 1.0370 32.51 32.20 32.51 30.97 32.51 58,497 31.802 4.95%
2002-11-13 0 1.010 1.010 1.030 1.010 1.030 600,000 613,600 1.0227 30.97 30.97 31.59 30.97 31.59 19,564 31.363 -1.94%
2002-11-12 0 1.030 1.020 1.040 1.020 1.030 520,000 534,980 1.0288 31.59 31.28 31.89 31.28 31.59 16,956 31.552 -0.96%
2002-11-11 0 1.040 1.030 1.040 1.020 1.050 748,000 772,540 1.0328 31.89 31.59 31.89 31.28 32.20 24,390 31.674 -0.95%
2002-11-08 0 1.050 1.040 1.050 1.030 1.050 610,000 635,160 1.0412 32.20 31.89 32.20 31.59 32.20 19,890 31.933 1.94%
2002-11-07 0 1.030 1.030 1.040 1.000 1.040 480,000 490,040 1.0209 31.59 31.59 31.89 30.67 31.89 15,651 31.310 0.98%
2002-11-06 0 1.020 1.020 1.030 1.020 1.030 598,000 613,020 1.0251 31.28 31.28 31.59 31.28 31.59 19,499 31.438 -0.97%
2002-11-05 0 1.030 1.020 1.030 1.010 1.050 1,116,000 1,155,540 1.0354 31.59 31.28 31.59 30.97 32.20 36,390 31.755 -1.90%
2002-11-04 0 1.050 1.040 1.050 1.030 1.060 1,272,000 1,328,060 1.0441 32.20 31.89 32.20 31.59 32.51 41,476 32.020 0.00%
2002-11-01 0 1.050 1.040 1.050 1.020 1.060 2,098,000 2,172,760 1.0356 32.20 31.89 32.20 31.28 32.51 68,410 31.761 0.00%
2002-10-31 0 1.050 1.040 1.050 1.030 1.060 2,016,000 2,116,220 1.0497 32.20 31.89 32.20 31.59 32.51 65,736 32.193 -0.94%
2002-10-30 0 1.060 1.060 1.070 1.010 1.070 2,112,000 2,220,260 1.0513 32.51 32.51 32.81 30.97 32.81 68,866 32.240 0.95%
2002-10-29 0 1.050 1.040 1.070 1.030 1.090 2,052,000 2,159,700 1.0525 32.20 31.89 32.81 31.59 33.43 66,910 32.278 -4.55%
2002-10-28 0 1.100 1.090 1.100 1.000 1.100 6,016,000 6,283,980 1.0445 33.73 33.43 33.73 30.67 33.73 196,165 32.034

Webb-site Database - Powered By Linux Group

Back to top