Easy One Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00221  2002-11-07  2020-09-10  2020-10-21
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
2020-10-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2020-09-10 0 0.680 0.680 0.690 0.670 0.790 13,324,536 9,733,828 0.7305 0.680 0.680 0.690 0.670 0.790 13,324,536 0.7305 -1.45%
2020-09-09 0 0.690 0.690 0.710 0.690 0.790 12,324,691 9,048,107 0.7341 0.690 0.690 0.710 0.690 0.790 12,324,691 0.7341 -2.82%
2020-09-08 0 0.710 0.690 0.710 0.690 0.720 1,807,184 1,263,422 0.6991 0.710 0.690 0.710 0.690 0.720 1,807,184 0.6991 0.00%
2020-09-07 0 0.710 0.690 0.710 0.670 0.710 1,227,714 838,926 0.6833 0.710 0.690 0.710 0.670 0.710 1,227,714 0.6833 5.97%
2020-09-04 0 0.670 0.670 0.690 0.660 0.690 331,000 221,830 0.6702 0.670 0.670 0.690 0.660 0.690 331,000 0.6702 -4.29%
2020-09-03 0 0.700 0.680 0.700 0.670 0.700 3,472,320 2,394,920 0.6897 0.700 0.680 0.700 0.670 0.700 3,472,320 0.6897 1.45%
2020-09-02 0 0.690 0.690 0.700 0.680 0.710 477,018 327,695 0.6870 0.690 0.690 0.700 0.680 0.710 477,018 0.6870 -1.43%
2020-09-01 0 0.700 0.700 0.730 0.700 0.730 750,263 532,515 0.7098 0.700 0.700 0.730 0.700 0.730 750,263 0.7098 -7.89%
2020-08-31 0 0.760 0.700 0.760 0.690 0.760 1,637,404 1,173,110 0.7164 0.760 0.700 0.760 0.690 0.760 1,637,404 0.7164 0.00%
2020-08-28 0 0.760 0.720 0.730 0.650 0.760 3,680,034 2,594,926 0.7051 0.760 0.720 0.730 0.650 0.760 3,680,034 0.7051 2.70%
2020-08-27 0 0.740 0.690 0.740 0.680 0.750 1,549,652 1,093,693 0.7058 0.740 0.690 0.740 0.680 0.750 1,549,652 0.7058 4.23%
2020-08-26 0 0.710 0.700 0.720 0.690 0.710 662,720 463,750 0.6998 0.710 0.700 0.720 0.690 0.710 662,720 0.6998 1.43%
2020-08-25 0 0.700 0.700 0.720 0.690 0.700 567,824 396,182 0.6977 0.700 0.700 0.720 0.690 0.700 567,824 0.6977 1.45%
2020-08-24 0 0.690 0.690 0.710 0.690 0.720 455,547 319,181 0.7007 0.690 0.690 0.710 0.690 0.720 455,547 0.7007 -1.43%
2020-08-21 0 0.700 0.700 0.710 0.700 0.730 1,117,893 789,331 0.7061 0.700 0.700 0.710 0.700 0.730 1,117,893 0.7061 -4.11%
2020-08-20 0 0.730 0.710 0.730 0.690 0.730 1,564,592 1,104,774 0.7061 0.730 0.710 0.730 0.690 0.730 1,564,592 0.7061 2.82%
2020-08-19 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2020-08-18 0 0.710 0.710 0.740 0.700 0.710 106,814 75,025 0.7024 0.710 0.710 0.740 0.700 0.710 106,814 0.7024 -1.39%
2020-08-17 0 0.720 0.710 0.720 0.700 0.740 1,356,768 984,264 0.7254 0.720 0.710 0.720 0.700 0.740 1,356,768 0.7254 1.41%
2020-08-14 0 0.710 0.710 0.730 0.700 0.730 381,042 275,598 0.7233 0.710 0.710 0.730 0.700 0.730 381,042 0.7233 -1.39%
2020-08-13 0 0.720 0.700 0.730 - - 5,120 3,430 0.6699 0.720 0.700 0.730 - - 5,120 0.6699 0.00%
2020-08-12 0 0.720 0.700 0.730 0.720 0.740 230,960 167,445 0.7250 0.720 0.700 0.730 0.720 0.740 230,960 0.7250 -1.37%
2020-08-11 0 0.730 0.720 0.740 0.720 0.730 155,120 112,150 0.7230 0.730 0.720 0.740 0.720 0.730 155,120 0.7230 1.39%
2020-08-10 0 0.720 0.720 0.750 0.720 0.730 188,720 136,588 0.7238 0.720 0.720 0.750 0.720 0.730 188,720 0.7238 -2.70%
2020-08-07 0 0.740 0.730 0.740 0.740 0.750 231,400 171,793 0.7424 0.740 0.730 0.740 0.740 0.750 231,400 0.7424 -2.63%
2020-08-06 0 0.760 0.740 0.760 0.740 0.760 30,000 22,600 0.7533 0.760 0.740 0.760 0.740 0.760 30,000 0.7533 1.33%
2020-08-05 0 0.750 0.740 0.760 0.740 0.760 1,124,227 842,743 0.7496 0.750 0.740 0.760 0.740 0.760 1,124,227 0.7496 -2.60%
2020-08-04 0 0.770 0.740 0.780 0.750 0.770 942,067 706,846 0.7503 0.770 0.740 0.780 0.750 0.770 942,067 0.7503 2.67%
2020-08-03 0 0.750 0.750 0.760 0.740 0.770 1,666,160 1,249,236 0.7498 0.750 0.750 0.760 0.740 0.770 1,666,160 0.7498 -2.60%
2020-07-31 0 0.770 0.740 0.770 0.740 0.770 74,000 55,840 0.7546 0.770 0.740 0.770 0.740 0.770 74,000 0.7546 4.05%
2020-07-30 0 0.740 0.740 0.750 0.740 0.780 8,272,800 6,389,988 0.7724 0.740 0.740 0.750 0.740 0.780 8,272,800 0.7724 -2.63%
2020-07-29 0 0.760 0.750 0.760 0.730 0.780 320,000 240,600 0.7519 0.760 0.750 0.760 0.730 0.780 320,000 0.7519 -3.80%
2020-07-28 0 0.790 0.740 0.790 0.750 0.800 2,110,000 1,609,100 0.7626 0.790 0.740 0.790 0.750 0.800 2,110,000 0.7626 5.33%
2020-07-27 0 0.750 0.750 0.770 0.750 0.790 5,084,496 3,864,565 0.7601 0.750 0.750 0.770 0.750 0.790 5,084,496 0.7601 0.00%
2020-07-24 0 0.750 0.750 0.760 0.740 0.750 171,800 127,778 0.7438 0.750 0.750 0.760 0.740 0.750 171,800 0.7438 -1.32%
2020-07-23 0 0.760 0.740 0.760 0.740 0.760 54,160 40,257 0.7433 0.760 0.740 0.760 0.740 0.760 54,160 0.7433 1.33%
2020-07-22 0 0.750 0.740 0.760 0.740 0.760 2,055,296 1,541,160 0.7498 0.750 0.740 0.760 0.740 0.760 2,055,296 0.7498 1.35%
2020-07-21 0 0.740 0.740 0.750 0.740 0.750 4,189,800 3,108,154 0.7418 0.740 0.740 0.750 0.740 0.750 4,189,800 0.7418 0.00%
2020-07-20 0 0.740 0.740 0.750 0.720 0.750 2,181,984 1,607,528 0.7367 0.740 0.740 0.750 0.720 0.750 2,181,984 0.7367 0.00%
2020-07-17 0 0.740 0.720 0.740 0.720 0.740 1,059,408 783,293 0.7394 0.740 0.720 0.740 0.720 0.740 1,059,408 0.7394 2.78%
2020-07-16 0 0.720 0.710 0.740 0.720 0.750 1,619,681 1,179,300 0.7281 0.720 0.710 0.740 0.720 0.750 1,619,681 0.7281 -1.37%
2020-07-15 0 0.730 0.730 0.740 0.700 0.740 1,606,032 1,147,423 0.7144 0.730 0.730 0.740 0.700 0.740 1,606,032 0.7144 1.39%
2020-07-14 0 0.720 0.720 0.730 0.720 0.730 152,000 109,960 0.7234 0.720 0.720 0.730 0.720 0.730 152,000 0.7234 -2.70%
2020-07-13 0 0.740 0.730 0.750 0.720 0.750 940,400 690,440 0.7342 0.740 0.730 0.750 0.720 0.750 940,400 0.7342 1.37%
2020-07-10 0 0.730 0.730 0.740 0.730 0.750 1,374,350 1,014,638 0.7383 0.730 0.730 0.740 0.730 0.750 1,374,350 0.7383 -2.67%
2020-07-09 0 0.750 0.740 0.750 0.740 0.760 2,693,325 2,028,722 0.7532 0.750 0.740 0.750 0.740 0.760 2,693,325 0.7532 0.00%
2020-07-08 0 0.750 0.740 0.750 0.740 0.750 250,720 186,850 0.7453 0.750 0.740 0.750 0.740 0.750 250,720 0.7453 1.35%
2020-07-07 0 0.740 0.740 0.750 0.740 0.750 920,080 681,728 0.7409 0.740 0.740 0.750 0.740 0.750 920,080 0.7409 -1.33%
2020-07-06 0 0.750 0.740 0.750 0.730 0.750 556,000 412,529 0.7420 0.750 0.740 0.750 0.730 0.750 556,000 0.7420 1.35%
2020-07-03 0 0.740 0.730 0.740 0.730 0.750 2,341,441 1,733,123 0.7402 0.740 0.730 0.740 0.730 0.750 2,341,441 0.7402 -1.33%
2020-07-02 0 0.750 0.740 0.750 0.740 0.750 1,097,134 813,713 0.7417 0.750 0.740 0.750 0.740 0.750 1,097,134 0.7417 1.35%
2020-06-30 0 0.740 0.730 0.750 0.730 0.750 803,204 589,642 0.7341 0.740 0.730 0.750 0.730 0.750 803,204 0.7341 -1.33%
2020-06-29 0 0.750 0.730 0.750 0.740 0.760 580,960 433,321 0.7459 0.750 0.730 0.750 0.740 0.760 580,960 0.7459 -1.32%
2020-06-26 0 0.760 0.740 0.760 0.740 0.760 1,134,800 850,220 0.7492 0.760 0.740 0.760 0.740 0.760 1,134,800 0.7492 1.33%
2020-06-24 0 0.750 0.730 0.750 0.720 0.750 1,306,037 955,325 0.7315 0.750 0.730 0.750 0.720 0.750 1,306,037 0.7315 5.63%
2020-06-23 0 0.710 0.710 0.720 0.710 0.720 594,208 425,761 0.7165 0.710 0.710 0.720 0.710 0.720 594,208 0.7165 -1.39%
2020-06-22 0 0.720 0.710 0.720 0.710 0.720 500,000 358,000 0.7160 0.720 0.710 0.720 0.710 0.720 500,000 0.7160 1.41%
2020-06-19 0 0.710 0.700 0.720 0.710 0.720 540,960 386,443 0.7144 0.710 0.700 0.720 0.710 0.720 540,960 0.7144 -1.39%
2020-06-18 0 0.720 0.720 0.730 0.710 0.730 803,200 581,756 0.7243 0.720 0.720 0.730 0.710 0.730 803,200 0.7243 0.00%
2020-06-17 0 0.720 0.710 0.720 0.700 0.720 589,680 421,045 0.7140 0.720 0.710 0.720 0.700 0.720 589,680 0.7140 1.41%
2020-06-16 0 0.710 0.710 0.720 0.700 0.720 970,420 691,666 0.7127 0.710 0.710 0.720 0.700 0.720 970,420 0.7127 1.43%
2020-06-15 0 0.700 0.700 0.710 0.700 0.710 1,413,400 989,410 0.7000 0.700 0.700 0.710 0.700 0.710 1,413,400 0.7000 0.00%
2020-06-12 0 0.700 0.690 0.710 0.690 0.720 734,800 514,716 0.7005 0.700 0.690 0.710 0.690 0.720 734,800 0.7005 0.00%
2020-06-11 0 0.700 0.700 0.710 0.700 0.720 1,652,300 1,170,182 0.7082 0.700 0.700 0.710 0.700 0.720 1,652,300 0.7082 -1.41%
2020-06-10 0 0.710 0.700 0.710 0.690 0.710 5,032,835 3,562,811 0.7079 0.710 0.700 0.710 0.690 0.710 5,032,835 0.7079 1.43%
2020-06-09 0 0.700 0.690 0.700 0.680 0.700 4,642,060 3,241,857 0.6984 0.700 0.690 0.700 0.680 0.700 4,642,060 0.6984 2.94%
2020-06-08 0 0.680 0.680 0.690 0.680 0.700 7,458,160 5,158,994 0.6917 0.680 0.680 0.690 0.680 0.700 7,458,160 0.6917 0.00%
2020-06-05 0 0.680 0.680 0.690 0.670 0.710 5,459,600 3,773,640 0.6912 0.680 0.680 0.690 0.670 0.710 5,459,600 0.6912 0.00%
2020-06-04 0 0.680 0.680 0.690 0.680 0.710 2,990,520 2,080,694 0.6958 0.680 0.680 0.690 0.680 0.710 2,990,520 0.6958 -2.86%
2020-06-03 0 0.700 0.690 0.700 0.680 0.710 3,336,502 2,320,234 0.6954 0.700 0.690 0.700 0.680 0.710 3,336,502 0.6954 6.06%
2020-06-02 0 0.660 0.660 0.670 0.610 0.660 1,881,898 1,196,117 0.6356 0.660 0.660 0.670 0.610 0.660 1,881,898 0.6356 6.45%
2020-06-01 0 0.620 0.610 0.620 0.590 0.620 3,954,582 2,393,971 0.6054 0.620 0.610 0.620 0.590 0.620 3,954,582 0.6054 3.33%
2020-05-29 0 0.600 0.590 0.610 0.590 0.610 1,514,800 918,640 0.6064 0.600 0.590 0.610 0.590 0.610 1,514,800 0.6064 0.00%
2020-05-28 0 0.600 0.590 0.600 0.590 0.610 1,920,000 1,152,100 0.6001 0.600 0.590 0.600 0.590 0.610 1,920,000 0.6001 0.00%
2020-05-27 0 0.600 0.590 0.600 0.580 0.600 4,654,000 2,778,740 0.5971 0.600 0.590 0.600 0.580 0.600 4,654,000 0.5971 1.69%
2020-05-26 0 0.590 0.590 0.600 0.590 0.600 296,480 174,940 0.5901 0.590 0.590 0.600 0.590 0.600 296,480 0.5901 0.00%
2020-05-25 0 0.590 0.580 0.600 0.590 0.600 1,950,040 1,150,372 0.5899 0.590 0.580 0.600 0.590 0.600 1,950,040 0.5899 0.00%
2020-05-22 0 0.590 0.580 0.590 0.580 0.600 2,687,760 1,579,408 0.5876 0.590 0.580 0.590 0.580 0.600 2,687,760 0.5876 0.00%
2020-05-21 0 0.590 0.590 0.600 0.580 0.600 1,140,000 672,800 0.5902 0.590 0.590 0.600 0.580 0.600 1,140,000 0.5902 -1.67%
2020-05-20 0 0.600 0.590 0.600 0.580 0.600 1,232,099 726,175 0.5894 0.600 0.590 0.600 0.580 0.600 1,232,099 0.5894 1.69%
2020-05-19 0 0.590 0.590 0.600 0.580 0.600 1,505,995 887,037 0.5890 0.590 0.590 0.600 0.580 0.600 1,505,995 0.5890 0.00%
2020-05-18 0 0.590 0.580 0.590 0.590 0.600 564,800 334,936 0.5930 0.590 0.580 0.590 0.590 0.600 564,800 0.5930 0.00%
2020-05-15 0 0.590 0.590 0.600 0.580 0.600 1,835,632 1,078,541 0.5876 0.590 0.590 0.600 0.580 0.600 1,835,632 0.5876 0.00%
2020-05-14 0 0.590 0.580 0.590 0.580 0.590 451,280 264,227 0.5855 0.590 0.580 0.590 0.580 0.590 451,280 0.5855 0.00%
2020-05-13 0 0.590 0.580 0.600 0.570 0.600 3,393,210 1,995,597 0.5881 0.590 0.580 0.600 0.570 0.600 3,393,210 0.5881 0.00%
2020-05-12 0 0.590 0.580 0.590 0.570 0.590 1,352,800 780,812 0.5772 0.590 0.580 0.590 0.570 0.590 1,352,800 0.5772 3.51%
2020-05-11 0 0.570 0.560 0.580 0.560 0.580 3,719,692 2,119,497 0.5698 0.570 0.560 0.580 0.560 0.580 3,719,692 0.5698 1.79%
2020-05-08 0 0.560 0.550 0.570 0.540 0.560 1,900,640 1,045,526 0.5501 0.560 0.550 0.570 0.540 0.560 1,900,640 0.5501 5.66%
2020-05-07 0 0.530 0.530 0.540 0.530 0.560 3,883,696 2,093,020 0.5389 0.530 0.530 0.540 0.530 0.560 3,883,696 0.5389 -5.36%
2020-05-06 0 0.560 0.550 0.560 0.540 0.580 6,577,886 3,680,404 0.5595 0.560 0.550 0.560 0.540 0.580 6,577,886 0.5595 -5.08%
2020-05-05 0 0.590 0.570 0.590 0.500 0.750 28,213,607 16,724,176 0.5928 0.590 0.570 0.590 0.500 0.750 28,213,607 0.5928 -7.81%
2020-05-04 1 0.640 0.630 0.670 0.500 0.680 17,071,149 10,624,889 0.6224 0.640 0.630 0.670 0.500 0.680 17,071,149 0.6224 31.96%
2020-04-29 0 0.485 0.485 0.495 0.480 0.510 2,547,840 1,260,348 0.4947 0.485 0.485 0.495 0.480 0.510 2,547,840 0.4947 1.04%
2020-04-28 0 0.480 0.480 0.495 0.475 0.500 4,380,000 2,135,600 0.4876 0.480 0.480 0.495 0.475 0.500 4,380,000 0.4876 0.00%
2020-04-27 0 0.480 0.480 0.490 0.475 0.495 933,968 452,390 0.4844 0.480 0.480 0.490 0.475 0.495 933,968 0.4844 1.05%
2020-04-24 0 0.475 0.470 0.475 0.465 0.550 18,608,562 9,164,836 0.4925 0.475 0.470 0.475 0.465 0.550 18,608,562 0.4925 3.26%
2020-04-23 0 0.460 0.460 0.495 0.450 0.495 2,332,560 1,106,713 0.4745 0.460 0.460 0.495 0.450 0.495 2,332,560 0.4745 5.75%
2020-04-22 0 0.435 0.440 0.455 0.435 0.495 2,390,800 1,076,976 0.4505 0.435 0.440 0.455 0.435 0.495 2,390,800 0.4505 0.00%
2020-04-21 0 0.435 0.435 0.460 0.430 0.460 80,000 35,300 0.4413 0.435 0.435 0.460 0.430 0.460 80,000 0.4413 0.00%
2020-04-20 0 0.435 0.435 0.455 0.430 0.455 2,990,000 1,287,350 0.4306 0.435 0.435 0.455 0.430 0.455 2,990,000 0.4306 2.35%
2020-04-17 0 0.425 0.430 0.455 0.425 0.460 493,613 219,681 0.4450 0.425 0.430 0.455 0.425 0.460 493,613 0.4450 1.19%
2020-04-16 0 0.420 0.420 0.455 0.420 0.465 730,000 319,400 0.4375 0.420 0.420 0.455 0.420 0.465 730,000 0.4375 -2.33%
2020-04-15 0 0.430 0.430 0.475 0.420 0.485 1,542,087 707,294 0.4587 0.430 0.430 0.475 0.420 0.485 1,542,087 0.4587 -4.44%
2020-04-14 0 0.450 0.440 0.450 0.450 0.500 1,290,000 596,600 0.4625 0.450 0.440 0.450 0.450 0.500 1,290,000 0.4625 -5.26%
2020-04-09 0 0.475 0.470 0.475 0.475 0.520 466,000 230,880 0.4955 0.475 0.470 0.475 0.475 0.520 466,000 0.4955 -8.65%
2020-04-08 0 0.520 0.500 0.520 0.500 0.520 40,000 20,500 0.5125 0.520 0.500 0.520 0.500 0.520 40,000 0.5125 0.00%
2020-04-07 0 0.520 0.500 0.520 0.500 0.520 1,263,520 632,589 0.5007 0.520 0.500 0.520 0.500 0.520 1,263,520 0.5007 4.00%
2020-04-06 0 0.500 0.500 0.520 0.495 0.520 556,801 278,014 0.4993 0.500 0.500 0.520 0.495 0.520 556,801 0.4993 -1.96%
2020-04-03 0 0.510 0.500 0.510 0.490 0.510 3,150,000 1,547,350 0.4912 0.510 0.500 0.510 0.490 0.510 3,150,000 0.4912 2.00%
2020-04-02 0 0.500 0.490 0.500 0.490 0.500 6,661,200 3,326,076 0.4993 0.500 0.490 0.500 0.490 0.500 6,661,200 0.4993 2.04%
2020-04-01 0 0.490 0.490 0.500 0.490 0.500 6,537,840 3,267,904 0.4998 0.490 0.490 0.500 0.490 0.500 6,537,840 0.4998 -2.00%
2020-03-31 0 0.500 0.500 0.510 0.500 0.530 111,840 57,395 0.5132 0.500 0.500 0.510 0.500 0.530 111,840 0.5132 0.00%
2020-03-30 0 0.500 0.500 0.520 0.500 0.530 460,000 230,500 0.5011 0.500 0.500 0.520 0.500 0.530 460,000 0.5011 0.00%
2020-03-27 0 0.500 0.490 0.540 0.500 0.540 780,753 391,058 0.5009 0.500 0.490 0.540 0.500 0.540 780,753 0.5009 -5.66%
2020-03-26 0 0.530 0.500 0.530 0.500 0.530 40,001 20,700 0.5175 0.530 0.500 0.530 0.500 0.530 40,001 0.5175 1.92%
2020-03-25 0 0.520 0.520 0.540 0.510 0.540 89,120 46,961 0.5269 0.520 0.520 0.540 0.510 0.540 89,120 0.5269 0.00%
2020-03-24 0 0.520 0.520 0.540 0.500 0.550 3,730,240 2,003,447 0.5371 0.520 0.520 0.540 0.500 0.550 3,730,240 0.5371 6.12%
2020-03-23 0 0.490 0.490 0.500 0.475 0.510 1,185,760 589,169 0.4969 0.490 0.490 0.500 0.475 0.510 1,185,760 0.4969 -2.00%
2020-03-20 0 0.500 0.480 0.510 0.470 0.510 2,668,000 1,352,300 0.5069 0.500 0.480 0.510 0.470 0.510 2,668,000 0.5069 2.04%
2020-03-19 0 0.490 0.480 0.495 0.455 0.495 7,668,057 3,622,016 0.4724 0.490 0.480 0.495 0.455 0.495 7,668,057 0.4724 6.52%
2020-03-18 0 0.460 0.460 0.475 0.455 0.470 2,251,772 1,039,079 0.4614 0.460 0.460 0.475 0.455 0.470 2,251,772 0.4614 -2.13%
2020-03-17 0 0.470 0.470 0.475 0.450 0.470 4,594,480 2,109,271 0.4591 0.470 0.470 0.475 0.450 0.470 4,594,480 0.4591 0.00%
2020-03-16 0 0.470 0.460 0.470 0.450 0.470 4,552,000 2,121,180 0.4660 0.470 0.460 0.470 0.450 0.470 4,552,000 0.4660 0.00%
2020-03-13 0 0.470 0.470 0.475 0.425 0.470 598,138 268,776 0.4494 0.470 0.470 0.475 0.425 0.470 598,138 0.4494 2.17%
2020-03-12 0 0.460 0.460 0.475 0.450 0.465 2,581,760 1,181,708 0.4577 0.460 0.460 0.475 0.450 0.465 2,581,760 0.4577 0.00%
2020-03-11 0 0.460 0.460 0.465 0.450 0.460 1,350,604 621,015 0.4598 0.460 0.460 0.465 0.450 0.460 1,350,604 0.4598 -1.08%
2020-03-10 0 0.465 0.465 0.470 0.460 0.465 354,449 164,363 0.4637 0.465 0.465 0.470 0.460 0.465 354,449 0.4637 1.09%
2020-03-09 0 0.460 0.450 0.465 0.450 0.460 1,144,011 525,164 0.4591 0.460 0.450 0.465 0.450 0.460 1,144,011 0.4591 0.00%
2020-03-06 0 0.460 0.460 0.470 0.450 0.460 481,600 221,288 0.4595 0.460 0.460 0.470 0.450 0.460 481,600 0.4595 0.00%
2020-03-05 0 0.460 0.450 0.460 0.445 0.465 965,776 445,709 0.4615 0.460 0.450 0.460 0.445 0.465 965,776 0.4615 3.37%
2020-03-04 0 0.445 0.445 0.455 0.445 0.450 65,200 29,086 0.4461 0.445 0.445 0.455 0.445 0.450 65,200 0.4461 -1.11%
2020-03-03 0 0.450 0.450 0.460 0.445 0.450 160,000 71,850 0.4491 0.450 0.450 0.460 0.445 0.450 160,000 0.4491 2.27%
2020-03-02 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 1.15%
2020-02-28 0 0.435 0.435 0.445 0.435 0.450 1,308,011 587,496 0.4492 0.435 0.435 0.445 0.435 0.450 1,308,011 0.4492 -2.25%
2020-02-27 0 0.445 0.445 0.465 0.440 0.445 23,558 10,344 0.4391 0.445 0.445 0.465 0.440 0.445 23,558 0.4391 0.00%
2020-02-26 0 0.445 0.445 0.460 0.445 0.460 1,515,806 685,408 0.4522 0.445 0.445 0.460 0.445 0.460 1,515,806 0.4522 -1.11%
2020-02-25 0 0.450 0.435 0.460 0.440 0.455 54,100 23,987 0.4434 0.450 0.435 0.460 0.440 0.455 54,100 0.4434 0.00%
2020-02-24 0 0.450 0.430 0.460 0.435 0.455 378,000 171,320 0.4532 0.450 0.430 0.460 0.435 0.455 378,000 0.4532 4.65%
2020-02-21 0 0.430 0.430 0.465 0.430 0.435 64,099 27,703 0.4322 0.430 0.430 0.465 0.430 0.435 64,099 0.4322 -5.49%
2020-02-20 0 0.455 0.455 0.460 0.435 0.450 140,426 62,326 0.4438 0.455 0.455 0.460 0.435 0.450 140,426 0.4438 1.11%
2020-02-19 0 0.450 0.450 0.460 0.445 0.450 80,320 35,831 0.4461 0.450 0.450 0.460 0.445 0.450 80,320 0.4461 4.65%
2020-02-18 0 0.430 0.430 0.460 0.430 0.430 180,000 77,400 0.4300 0.430 0.430 0.460 0.430 0.430 180,000 0.4300 -1.15%
2020-02-17 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 0.00%
2020-02-14 0 0.435 0.430 0.470 0.435 0.435 61,509 26,719 0.4344 0.435 0.430 0.470 0.435 0.435 61,509 0.4344 -1.14%
2020-02-13 0 0.440 0.440 0.450 0.440 0.455 1,627,132 731,495 0.4496 0.440 0.440 0.450 0.440 0.455 1,627,132 0.4496 0.00%
2020-02-12 0 0.440 0.410 0.440 0.435 0.450 644,000 283,530 0.4403 0.440 0.410 0.440 0.435 0.450 644,000 0.4403 4.76%
2020-02-11 0 0.420 0.415 0.430 0.415 0.420 88,000 36,700 0.4170 0.420 0.415 0.430 0.415 0.420 88,000 0.4170 1.20%
2020-02-10 0 0.415 0.415 0.420 0.405 0.415 40,004 16,401 0.4100 0.415 0.415 0.420 0.405 0.415 40,004 0.4100 -3.49%
2020-02-07 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
2020-02-06 0 0.435 0.405 0.440 0.435 0.435 10,581 4,579 0.4328 0.435 0.405 0.440 0.435 0.435 10,581 0.4328 0.00%
2020-02-05 0 0.435 0.415 0.435 - - 7,440 2,976 0.4000 0.435 0.415 0.435 - - 7,440 0.4000 0.00%
2020-02-04 0 0.435 0.405 0.435 0.430 0.435 50,000 21,600 0.4320 0.435 0.405 0.435 0.430 0.435 50,000 0.4320 0.00%
2020-02-03 0 0.435 0.385 0.435 - - 0 0 - 0.435 0.385 0.435 - - 0 - 0.00%
2020-01-31 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2020-01-30 0 0.435 0.405 0.435 0.400 0.435 270,000 112,400 0.4163 0.435 0.405 0.435 0.400 0.435 270,000 0.4163 1.16%
2020-01-29 0 0.430 0.400 0.430 - - 96 36 0.3750 0.430 0.400 0.430 - - 96 0.3750 -2.27%
2020-01-24 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2020-01-23 0 0.440 0.415 0.440 0.440 0.440 9,000,000 3,960,000 0.4400 0.440 0.415 0.440 0.440 0.440 9,000,000 0.4400 1.15%
2020-01-22 0 0.435 0.435 0.450 0.400 0.445 7,232,897 3,144,389 0.4347 0.435 0.435 0.450 0.400 0.445 7,232,897 0.4347 4.82%
2020-01-21 0 0.415 0.415 0.435 0.410 0.415 7,000,000 2,870,250 0.4100 0.415 0.415 0.435 0.410 0.415 7,000,000 0.4100 0.00%
2020-01-20 0 0.415 0.390 0.440 - - 0 0 - 0.415 0.390 0.440 - - 0 - 0.00%
2020-01-17 0 0.415 0.415 0.440 - - 10,400 4,160 0.4000 0.415 0.415 0.440 - - 10,400 0.4000 0.00%
2020-01-16 0 0.415 0.415 0.440 0.400 0.415 110,000 45,200 0.4109 0.415 0.415 0.440 0.400 0.415 110,000 0.4109 0.00%
2020-01-15 0 0.415 0.415 0.435 0.415 0.415 50,000 20,750 0.4150 0.415 0.415 0.435 0.415 0.415 50,000 0.4150 0.00%
2020-01-14 0 0.415 0.415 0.430 0.415 0.415 18,001 7,310 0.4061 0.415 0.415 0.430 0.415 0.415 18,001 0.4061 1.22%
2020-01-13 0 0.410 0.410 0.425 0.410 0.410 60,944 24,972 0.4098 0.410 0.410 0.425 0.410 0.410 60,944 0.4098 0.00%
2020-01-10 0 0.410 0.410 0.415 0.410 0.445 90,000 38,350 0.4261 0.410 0.410 0.415 0.410 0.445 90,000 0.4261 0.00%
2020-01-09 0 0.410 0.405 0.440 0.410 0.410 31,440 12,856 0.4089 0.410 0.405 0.440 0.410 0.410 31,440 0.4089 -2.38%
2020-01-08 0 0.420 0.415 0.435 0.415 0.420 80,017 33,506 0.4187 0.420 0.415 0.435 0.415 0.420 80,017 0.4187 1.20%
2020-01-07 0 0.415 0.410 0.415 0.415 0.430 104,195 43,668 0.4191 0.415 0.410 0.415 0.415 0.430 104,195 0.4191 -5.68%
2020-01-06 0 0.440 0.430 0.435 0.435 0.440 165,649 71,966 0.4344 0.440 0.430 0.435 0.435 0.440 165,649 0.4344 -2.22%
2020-01-03 0 0.450 0.425 0.450 0.430 0.450 5,778,256 2,560,008 0.4430 0.450 0.425 0.450 0.430 0.450 5,778,256 0.4430 0.00%
2020-01-02 0 0.450 0.450 0.455 0.430 0.450 4,332,000 1,917,830 0.4427 0.450 0.450 0.455 0.430 0.450 4,332,000 0.4427 0.00%
2019-12-31 0 0.450 0.430 0.460 0.435 0.450 2,840,000 1,256,850 0.4426 0.450 0.430 0.460 0.435 0.450 2,840,000 0.4426 0.00%
2019-12-30 0 0.450 0.425 0.450 0.430 0.450 2,093,200 922,023 0.4405 0.450 0.425 0.450 0.430 0.450 2,093,200 0.4405 0.00%
2019-12-27 0 0.450 0.420 0.450 0.425 0.450 1,588,320 703,504 0.4429 0.450 0.420 0.450 0.425 0.450 1,588,320 0.4429 0.00%
2019-12-24 0 0.450 0.450 0.460 0.440 0.440 26,800 11,676 0.4357 0.450 0.450 0.460 0.440 0.440 26,800 0.4357 0.00%
2019-12-23 0 0.450 0.450 0.460 0.430 0.450 724,600 317,682 0.4384 0.450 0.450 0.460 0.430 0.450 724,600 0.4384 0.00%
2019-12-20 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-12-19 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2019-12-18 0 0.450 0.435 0.450 - - 2,605 1,068 0.4100 0.450 0.435 0.450 - - 2,605 0.4100 0.00%
2019-12-17 0 0.450 0.430 0.450 0.415 0.450 147,040 64,135 0.4362 0.450 0.430 0.450 0.415 0.450 147,040 0.4362 0.00%
2019-12-16 0 0.450 0.430 0.450 0.430 0.450 38,386 16,779 0.4371 0.450 0.430 0.450 0.430 0.450 38,386 0.4371 0.00%
2019-12-13 0 0.450 0.430 0.450 0.430 0.450 39,629 17,295 0.4364 0.450 0.430 0.450 0.430 0.450 39,629 0.4364 0.00%
2019-12-12 0 0.450 0.435 0.450 0.425 0.450 757,280 337,034 0.4451 0.450 0.435 0.450 0.425 0.450 757,280 0.4451 0.00%
2019-12-11 0 0.450 0.430 0.450 0.430 0.450 1,058,642 469,693 0.4437 0.450 0.430 0.450 0.430 0.450 1,058,642 0.4437 0.00%
2019-12-10 0 0.450 0.430 0.455 0.420 0.450 643,960 284,324 0.4415 0.450 0.430 0.455 0.420 0.450 643,960 0.4415 0.00%
2019-12-09 0 0.450 0.410 0.450 0.440 0.450 156,667 68,970 0.4402 0.450 0.410 0.450 0.440 0.450 156,667 0.4402 0.00%
2019-12-06 0 0.450 0.400 0.465 0.400 0.450 1,358,141 597,788 0.4402 0.450 0.400 0.465 0.400 0.450 1,358,141 0.4402 5.88%
2019-12-05 0 0.425 0.395 0.425 0.430 0.430 20,000 8,600 0.4300 0.425 0.395 0.425 0.430 0.430 20,000 0.4300 7.59%
2019-12-04 0 0.395 0.360 0.430 - - 0 0 - 0.395 0.360 0.430 - - 0 - 0.00%
2019-12-03 0 0.395 0.395 0.425 0.390 0.390 340,000 132,600 0.3900 0.395 0.395 0.425 0.390 0.390 340,000 0.3900 -5.95%
2019-12-02 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 0.430 0.420 0.420 20,000 0.4200 0.00%
2019-11-29 0 0.420 0.355 0.430 0.420 0.420 162,519 68,194 0.4196 0.420 0.355 0.430 0.420 0.420 162,519 0.4196 0.00%
2019-11-28 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 0.430 0.420 0.420 20,000 0.4200 0.00%
2019-11-27 0 0.420 0.420 0.430 0.420 0.420 42,573 17,829 0.4188 0.420 0.420 0.430 0.420 0.420 42,573 0.4188 0.00%
2019-11-26 0 0.420 0.420 0.430 0.420 0.420 30,009 12,603 0.4200 0.420 0.420 0.430 0.420 0.420 30,009 0.4200 0.00%
2019-11-25 0 0.420 0.420 0.440 0.420 0.420 33,232 13,892 0.4180 0.420 0.420 0.440 0.420 0.420 33,232 0.4180 0.00%
2019-11-22 0 0.420 0.420 0.430 0.415 0.420 40,031 16,762 0.4187 0.420 0.420 0.430 0.415 0.420 40,031 0.4187 0.00%
2019-11-21 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.430 0.420 0.420 10,000 0.4200 0.00%
2019-11-20 0 0.420 0.420 0.430 0.420 0.420 65,600 27,090 0.4130 0.420 0.420 0.430 0.420 0.420 65,600 0.4130 0.00%
2019-11-19 0 0.420 0.420 0.425 - - 880 352 0.4000 0.420 0.420 0.425 - - 880 0.4000 0.00%
2019-11-18 0 0.420 0.420 0.425 - - 2 0 - 0.420 0.420 0.425 - - 2 - 0.00%
2019-11-15 0 0.420 0.420 0.425 0.420 0.420 64,000 26,800 0.4188 0.420 0.420 0.425 0.420 0.420 64,000 0.4188 0.00%
2019-11-14 0 0.420 0.400 0.430 0.420 0.420 90,000 37,800 0.4200 0.420 0.400 0.430 0.420 0.420 90,000 0.4200 0.00%
2019-11-13 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2019-11-12 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2019-11-11 0 0.420 0.390 0.430 0.420 0.420 34,160 14,139 0.4139 0.420 0.390 0.430 0.420 0.420 34,160 0.4139 0.00%
2019-11-08 0 0.420 0.400 0.420 0.420 0.420 600,000 252,000 0.4200 0.420 0.400 0.420 0.420 0.420 600,000 0.4200 0.00%
2019-11-07 0 0.420 0.415 0.430 0.420 0.420 152,000 63,780 0.4196 0.420 0.415 0.430 0.420 0.420 152,000 0.4196 1.20%
2019-11-06 0 0.415 0.415 0.435 0.415 0.415 12,480 5,129 0.4110 0.415 0.415 0.435 0.415 0.415 12,480 0.4110 -3.49%
2019-11-05 0 0.430 0.410 0.430 0.410 0.430 4,130,096 1,693,736 0.4101 0.430 0.410 0.430 0.410 0.430 4,130,096 0.4101 3.61%
2019-11-04 0 0.415 0.410 0.435 0.415 0.435 4,500,240 1,872,343 0.4161 0.415 0.410 0.435 0.415 0.435 4,500,240 0.4161 -3.49%
2019-11-01 0 0.430 0.430 0.440 0.430 0.435 416,720 179,876 0.4316 0.430 0.430 0.440 0.430 0.435 416,720 0.4316 0.00%
2019-10-31 0 0.430 0.400 0.430 0.420 0.430 1,800,000 773,300 0.4296 0.430 0.400 0.430 0.420 0.430 1,800,000 0.4296 2.38%
2019-10-30 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2019-10-29 0 0.430 0.400 0.430 - - 2,000 760 0.3800 0.430 0.400 0.430 - - 2,000 0.3800 0.00%
2019-10-28 0 0.430 0.400 0.430 - - 5 1 0.2000 0.430 0.400 0.430 - - 5 0.2000 0.00%
2019-10-25 0 0.430 0.430 0.440 0.430 0.435 152,000 65,920 0.4337 0.430 0.430 0.440 0.430 0.435 152,000 0.4337 -1.15%
2019-10-24 0 0.435 0.420 0.435 0.430 0.435 315,017 135,506 0.4302 0.435 0.420 0.435 0.430 0.435 315,017 0.4302 7.41%
2019-10-23 0 0.405 0.405 0.430 - - 12 4 0.3333 0.405 0.405 0.430 - - 12 0.3333 0.00%
2019-10-22 0 0.405 0.400 0.430 0.400 0.405 904,048 357,147 0.3951 0.405 0.400 0.430 0.400 0.405 904,048 0.3951 -5.81%
2019-10-21 0 0.430 0.410 0.430 0.410 0.430 32,240 13,523 0.4194 0.430 0.410 0.430 0.410 0.430 32,240 0.4194 0.00%
2019-10-18 0 0.430 0.410 0.430 0.430 0.430 34,815 14,939 0.4291 0.430 0.410 0.430 0.430 0.430 34,815 0.4291 0.00%
2019-10-17 0 0.430 0.415 0.435 - - 0 0 - 0.430 0.415 0.435 - - 0 - 0.00%
2019-10-16 0 0.430 0.410 0.430 0.430 0.440 946,000 415,540 0.4393 0.430 0.410 0.430 0.430 0.440 946,000 0.4393 1.18%
2019-10-15 0 0.425 0.420 0.430 0.425 0.450 5,870,000 2,612,950 0.4451 0.425 0.420 0.430 0.425 0.450 5,870,000 0.4451 2.41%
2019-10-14 0 0.415 0.415 0.440 0.415 0.415 24,800 10,220 0.4121 0.415 0.415 0.440 0.415 0.415 24,800 0.4121 -1.19%
2019-10-11 0 0.420 0.415 0.435 0.415 0.420 114,800 47,668 0.4152 0.420 0.415 0.435 0.415 0.420 114,800 0.4152 0.00%
2019-10-10 0 0.420 0.420 0.450 0.405 0.420 112,000 45,510 0.4063 0.420 0.420 0.450 0.405 0.420 112,000 0.4063 -2.33%
2019-10-09 0 0.430 0.410 0.440 0.430 0.435 452,005 195,572 0.4327 0.430 0.410 0.440 0.430 0.435 452,005 0.4327 -1.15%
2019-10-08 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2019-10-04 0 0.435 0.430 0.460 0.435 0.435 48,000 20,760 0.4325 0.435 0.430 0.460 0.435 0.435 48,000 0.4325 -5.43%
2019-10-03 0 0.460 0.435 0.460 0.435 0.460 38,972 17,224 0.4420 0.460 0.435 0.460 0.435 0.460 38,972 0.4420 -2.13%
2019-10-02 0 0.470 0.435 0.470 0.430 0.475 9,410,000 4,445,300 0.4724 0.470 0.435 0.470 0.430 0.475 9,410,000 0.4724 9.30%
2019-09-30 0 0.430 0.410 0.430 0.425 0.430 34,640 14,609 0.4217 0.430 0.410 0.430 0.425 0.430 34,640 0.4217 0.00%
2019-09-27 0 0.430 0.410 0.430 0.430 0.430 300,000 129,000 0.4300 0.430 0.410 0.430 0.430 0.430 300,000 0.4300 1.18%
2019-09-26 0 0.425 0.410 0.430 0.425 0.425 10,000 4,250 0.4250 0.425 0.410 0.430 0.425 0.425 10,000 0.4250 0.00%
2019-09-25 0 0.425 0.410 0.430 - - 55 21 0.3818 0.425 0.410 0.430 - - 55 0.3818 0.00%
2019-09-24 0 0.425 0.420 0.430 0.425 0.440 1,221,728 528,817 0.4328 0.425 0.420 0.430 0.425 0.440 1,221,728 0.4328 -3.41%
2019-09-23 0 0.440 0.440 0.450 0.440 0.440 50,048 22,020 0.4400 0.440 0.440 0.450 0.440 0.440 50,048 0.4400 -1.12%
2019-09-20 0 0.445 0.445 0.450 0.440 0.445 40,000 17,650 0.4413 0.445 0.445 0.450 0.440 0.445 40,000 0.4413 -1.11%
2019-09-19 0 0.450 0.450 0.455 0.435 0.450 6,610,240 2,891,600 0.4374 0.450 0.450 0.455 0.435 0.450 6,610,240 0.4374 -2.17%
2019-09-18 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2019-09-17 0 0.460 0.440 0.460 0.460 0.460 150,019 69,007 0.4600 0.460 0.440 0.460 0.460 0.460 150,019 0.4600 0.00%
2019-09-16 0 0.460 0.440 0.460 0.450 0.460 511,600 232,672 0.4548 0.460 0.440 0.460 0.450 0.460 511,600 0.4548 2.22%
2019-09-13 0 0.450 0.440 0.460 0.450 0.450 10,000 4,500 0.4500 0.450 0.440 0.460 0.450 0.450 10,000 0.4500 -4.26%
2019-09-12 0 0.470 0.450 0.470 0.450 0.470 576,800 265,038 0.4595 0.470 0.450 0.470 0.450 0.470 576,800 0.4595 5.62%
2019-09-11 0 0.445 0.430 0.445 0.440 0.445 153,793 68,080 0.4427 0.445 0.430 0.445 0.440 0.445 153,793 0.4427 -1.11%
2019-09-10 0 0.450 0.430 0.450 0.445 0.450 321,184 144,235 0.4491 0.450 0.430 0.450 0.445 0.450 321,184 0.4491 2.27%
2019-09-09 0 0.440 0.430 0.450 0.440 0.440 15,204 6,585 0.4331 0.440 0.430 0.450 0.440 0.440 15,204 0.4331 -2.22%
2019-09-06 0 0.450 0.440 0.450 0.440 0.450 34,600 15,335 0.4432 0.450 0.440 0.450 0.440 0.450 34,600 0.4432 1.12%
2019-09-05 0 0.445 0.440 0.450 0.445 0.450 3,120,003 1,388,551 0.4450 0.445 0.440 0.450 0.445 0.450 3,120,003 0.4450 0.00%
2019-09-04 0 0.445 0.445 0.460 0.440 0.465 3,020,023 1,403,809 0.4648 0.445 0.445 0.460 0.440 0.465 3,020,023 0.4648 2.30%
2019-09-03 0 0.435 0.430 0.475 0.430 0.435 25,200 10,810 0.4290 0.435 0.430 0.475 0.430 0.435 25,200 0.4290 -6.45%
2019-09-02 0 0.465 0.435 0.465 0.465 0.465 1,601,840 744,782 0.4650 0.465 0.435 0.465 0.465 0.465 1,601,840 0.4650 0.00%
2019-08-30 0 0.465 0.435 0.465 0.430 0.470 8,308,324 3,845,482 0.4628 0.465 0.435 0.465 0.430 0.470 8,308,324 0.4628 8.14%
2019-08-29 0 0.430 0.430 0.465 0.430 0.430 15,142 6,425 0.4243 0.430 0.430 0.465 0.430 0.430 15,142 0.4243 -2.27%
2019-08-28 0 0.440 0.430 0.465 - - 4,819 1,975 0.4098 0.440 0.430 0.465 - - 4,819 0.4098 0.00%
2019-08-27 0 0.440 0.435 0.440 0.440 0.440 20,019 8,807 0.4399 0.440 0.435 0.440 0.440 0.440 20,019 0.4399 3.53%
2019-08-26 0 0.425 0.425 0.465 0.425 0.465 871,200 404,690 0.4645 0.425 0.425 0.465 0.425 0.465 871,200 0.4645 -5.56%
2019-08-23 0 0.450 0.440 0.465 - - 4,819 2,048 0.4250 0.450 0.440 0.465 - - 4,819 0.4250 0.00%
2019-08-22 0 0.450 0.450 0.465 0.450 0.470 1,428,018 664,877 0.4656 0.450 0.450 0.465 0.450 0.470 1,428,018 0.4656 -1.10%
2019-08-21 0 0.455 0.445 0.455 0.440 0.465 192,944 88,717 0.4598 0.455 0.445 0.455 0.440 0.465 192,944 0.4598 3.41%
2019-08-20 0 0.440 0.440 0.450 0.440 0.440 30,914 13,586 0.4395 0.440 0.440 0.450 0.440 0.440 30,914 0.4395 -1.12%
2019-08-19 0 0.445 0.445 0.465 0.445 0.460 200,002 91,550 0.4577 0.445 0.445 0.465 0.445 0.460 200,002 0.4577 -3.26%
2019-08-16 0 0.460 0.445 0.460 0.445 0.465 490,000 223,950 0.4570 0.460 0.445 0.460 0.445 0.465 490,000 0.4570 3.37%
2019-08-15 0 0.445 0.445 0.470 0.445 0.450 2,050,000 922,250 0.4499 0.445 0.445 0.470 0.445 0.450 2,050,000 0.4499 0.00%
2019-08-14 0 0.445 0.445 0.465 0.445 0.450 114,000 51,190 0.4490 0.445 0.445 0.465 0.445 0.450 114,000 0.4490 -1.11%
2019-08-13 0 0.450 0.445 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.460 0.450 0.450 20,000 0.4500 0.00%
2019-08-12 0 0.450 0.445 0.495 0.450 0.450 50,169 22,572 0.4499 0.450 0.445 0.495 0.450 0.450 50,169 0.4499 -1.10%
2019-08-09 0 0.455 0.445 0.490 - - 2,000 860 0.4300 0.455 0.445 0.490 - - 2,000 0.4300 0.00%
2019-08-08 0 0.455 0.455 0.490 0.455 0.480 116,034 55,204 0.4758 0.455 0.455 0.490 0.455 0.480 116,034 0.4758 -5.21%
2019-08-07 0 0.480 0.460 0.490 0.460 0.480 40,400 18,978 0.4698 0.480 0.460 0.490 0.460 0.480 40,400 0.4698 6.67%
2019-08-06 0 0.450 0.445 0.460 0.450 0.480 360,082 163,636 0.4544 0.450 0.445 0.460 0.450 0.480 360,082 0.4544 -4.26%
2019-08-05 0 0.470 0.450 0.470 0.475 0.510 10,734,067 5,353,350 0.4987 0.470 0.450 0.470 0.475 0.510 10,734,067 0.4987 -2.08%
2019-08-02 0 0.480 0.445 0.480 0.440 0.490 8,610,000 4,200,450 0.4879 0.480 0.445 0.480 0.440 0.490 8,610,000 0.4879 7.87%
2019-08-01 0 0.445 0.445 0.465 - - 4,000 1,720 0.4300 0.445 0.445 0.465 - - 4,000 0.4300 0.00%
2019-07-31 0 0.445 0.445 0.475 0.445 0.445 100,000 44,500 0.4450 0.445 0.445 0.475 0.445 0.445 100,000 0.4450 0.00%
2019-07-30 0 0.445 0.445 0.475 - - 800 340 0.4250 0.445 0.445 0.475 - - 800 0.4250 0.00%
2019-07-29 0 0.445 0.440 0.465 0.445 0.445 10,000 4,450 0.4450 0.445 0.440 0.465 0.445 0.445 10,000 0.4450 0.00%
2019-07-26 0 0.445 0.445 0.480 0.445 0.445 48,080 21,234 0.4416 0.445 0.445 0.480 0.445 0.445 48,080 0.4416 -2.20%
2019-07-25 0 0.455 0.455 0.475 0.450 0.455 28,406 12,701 0.4471 0.455 0.455 0.475 0.450 0.455 28,406 0.4471 1.11%
2019-07-24 0 0.450 0.445 0.455 0.450 0.450 140,000 63,000 0.4500 0.450 0.445 0.455 0.450 0.450 140,000 0.4500 -2.17%
2019-07-23 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2019-07-22 0 0.460 0.460 0.475 0.455 0.455 130,000 59,150 0.4550 0.460 0.460 0.475 0.455 0.455 130,000 0.4550 -5.15%
2019-07-19 0 0.485 0.450 0.485 0.445 0.490 17,560,000 8,487,350 0.4833 0.485 0.450 0.485 0.445 0.490 17,560,000 0.4833 6.59%
2019-07-18 0 0.455 0.455 0.460 0.450 0.450 42,704 18,962 0.4440 0.455 0.455 0.460 0.450 0.450 42,704 0.4440 0.00%
2019-07-17 0 0.455 0.450 0.460 0.455 0.455 2,200,000 1,001,000 0.4550 0.455 0.450 0.460 0.455 0.455 2,200,000 0.4550 -1.09%
2019-07-16 0 0.460 0.450 0.460 - - 320 140 0.4375 0.460 0.450 0.460 - - 320 0.4375 0.00%
2019-07-15 0 0.460 0.450 0.460 0.450 0.460 252,000 114,010 0.4524 0.460 0.450 0.460 0.450 0.460 252,000 0.4524 0.00%
2019-07-12 0 0.460 0.460 0.470 0.455 0.460 408,400 186,346 0.4563 0.460 0.460 0.470 0.455 0.460 408,400 0.4563 0.00%
2019-07-11 0 0.460 0.460 0.465 0.455 0.470 563,365 258,927 0.4596 0.460 0.460 0.465 0.455 0.470 563,365 0.4596 1.10%
2019-07-10 0 0.455 0.455 0.465 0.455 0.455 96,720 43,916 0.4541 0.455 0.455 0.465 0.455 0.455 96,720 0.4541 -1.09%
2019-07-09 0 0.460 0.460 0.465 0.460 0.465 110,000 51,100 0.4645 0.460 0.460 0.465 0.460 0.465 110,000 0.4645 -2.13%
2019-07-08 0 0.470 0.460 0.470 0.455 0.470 3,357,600 1,560,894 0.4649 0.470 0.460 0.470 0.455 0.470 3,357,600 0.4649 3.30%
2019-07-05 0 0.455 0.455 0.470 0.455 0.480 5,361,849 2,567,372 0.4788 0.455 0.455 0.470 0.455 0.480 5,361,849 0.4788 0.00%
2019-07-04 0 0.455 0.455 0.465 0.455 0.470 6,411,113 3,008,844 0.4693 0.455 0.455 0.465 0.455 0.470 6,411,113 0.4693 -4.21%
2019-07-03 0 0.475 0.450 0.485 0.440 0.495 4,130,000 2,027,150 0.4908 0.475 0.450 0.485 0.440 0.495 4,130,000 0.4908 4.40%
2019-07-02 0 0.455 0.440 0.465 0.455 0.460 140,960 64,317 0.4563 0.455 0.440 0.465 0.455 0.460 140,960 0.4563 -1.09%
2019-06-28 0 0.460 0.455 0.465 0.455 0.460 273,080 124,939 0.4575 0.460 0.455 0.465 0.455 0.460 273,080 0.4575 2.22%
2019-06-27 0 0.450 0.445 0.475 0.445 0.450 120,496 54,065 0.4487 0.450 0.445 0.475 0.445 0.450 120,496 0.4487 -2.17%
2019-06-26 0 0.460 0.450 0.475 0.460 0.480 223,600 104,038 0.4653 0.460 0.450 0.475 0.460 0.480 223,600 0.4653 -2.13%
2019-06-25 0 0.470 0.445 0.475 0.470 0.470 30,000 14,100 0.4700 0.470 0.445 0.475 0.470 0.470 30,000 0.4700 1.08%
2019-06-24 0 0.465 0.450 0.470 0.465 0.465 42,400 19,620 0.4627 0.465 0.450 0.470 0.465 0.465 42,400 0.4627 -1.06%
2019-06-21 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2019-06-20 0 0.470 0.450 0.475 0.450 0.470 140,000 63,600 0.4543 0.470 0.450 0.475 0.450 0.470 140,000 0.4543 2.17%
2019-06-19 0 0.460 0.455 0.475 0.460 0.470 440,240 203,100 0.4613 0.460 0.455 0.475 0.460 0.470 440,240 0.4613 -2.13%
2019-06-18 0 0.470 0.450 0.470 0.450 0.470 282,368 128,226 0.4541 0.470 0.450 0.470 0.450 0.470 282,368 0.4541 3.30%
2019-06-17 0 0.455 0.450 0.465 0.455 0.460 265,000 121,500 0.4585 0.455 0.450 0.465 0.455 0.460 265,000 0.4585 0.00%
2019-06-14 0 0.455 0.455 0.480 0.450 0.480 4,026,895 1,931,999 0.4798 0.455 0.455 0.480 0.450 0.480 4,026,895 0.4798 -1.09%
2019-06-13 0 0.460 0.450 0.470 0.460 0.470 1,322,000 608,280 0.4601 0.460 0.450 0.470 0.460 0.470 1,322,000 0.4601 0.00%
2019-06-12 0 0.460 0.455 0.465 0.460 0.475 320,000 147,950 0.4623 0.460 0.455 0.465 0.460 0.475 320,000 0.4623 -2.13%
2019-06-11 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2019-06-10 0 0.470 0.470 0.490 0.465 0.490 4,142,139 1,986,791 0.4797 0.470 0.470 0.490 0.465 0.490 4,142,139 0.4797 -3.09%
2019-06-06 0 0.485 0.470 0.485 0.470 0.485 4,270,480 2,069,016 0.4845 0.485 0.470 0.485 0.470 0.485 4,270,480 0.4845 -1.02%
2019-06-05 0 0.490 0.475 0.490 0.475 0.490 102,800 49,574 0.4822 0.490 0.475 0.490 0.475 0.490 102,800 0.4822 1.03%
2019-06-04 0 0.485 0.475 0.485 0.490 0.495 3,200,000 1,583,850 0.4950 0.485 0.475 0.485 0.490 0.495 3,200,000 0.4950 0.00%
2019-06-03 0 0.485 0.480 0.485 - - 1,760 818 0.4648 0.485 0.480 0.485 - - 1,760 0.4648 -2.02%
2019-05-31 0 0.495 0.480 0.495 0.480 0.495 82,560 40,353 0.4888 0.495 0.480 0.495 0.480 0.495 82,560 0.4888 0.00%
2019-05-30 0 0.495 0.475 0.495 0.480 0.495 60,001 29,400 0.4900 0.495 0.475 0.495 0.480 0.495 60,001 0.4900 2.06%
2019-05-29 0 0.485 0.480 0.495 0.485 0.500 9,365,629 4,660,753 0.4976 0.485 0.480 0.495 0.485 0.500 9,365,629 0.4976 3.19%
2019-05-28 0 0.470 0.470 0.490 0.470 0.480 194,400 93,074 0.4788 0.470 0.470 0.490 0.470 0.480 194,400 0.4788 -5.05%
2019-05-27 0 0.495 0.480 0.495 0.480 0.495 3,450,048 1,705,822 0.4944 0.495 0.480 0.495 0.480 0.495 3,450,048 0.4944 -1.00%
2019-05-24 0 0.500 0.480 0.510 0.495 0.500 690,000 344,400 0.4991 0.500 0.480 0.510 0.495 0.500 690,000 0.4991 1.01%
2019-05-23 0 0.495 0.480 0.495 0.480 0.495 190,000 91,750 0.4829 0.495 0.480 0.495 0.480 0.495 190,000 0.4829 0.00%
2019-05-22 0 0.495 0.480 0.495 0.480 0.495 211,760 101,959 0.4815 0.495 0.480 0.495 0.480 0.495 211,760 0.4815 1.02%
2019-05-21 0 0.490 0.480 0.500 0.480 0.495 2,300,000 1,137,550 0.4946 0.490 0.480 0.500 0.480 0.495 2,300,000 0.4946 0.00%
2019-05-20 0 0.490 0.485 0.500 0.490 0.510 2,362,000 1,179,760 0.4995 0.490 0.485 0.500 0.490 0.510 2,362,000 0.4995 -2.00%
2019-05-17 0 0.500 0.485 0.500 0.490 0.510 95,360 46,951 0.4924 0.500 0.485 0.500 0.490 0.510 95,360 0.4924 -1.96%
2019-05-16 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-05-15 0 0.510 0.490 0.520 0.500 0.530 974,182 507,607 0.5211 0.510 0.490 0.520 0.500 0.530 974,182 0.5211 2.00%
2019-05-14 0 0.500 0.495 0.520 0.490 0.540 6,015,201 3,208,790 0.5334 0.500 0.495 0.520 0.490 0.540 6,015,201 0.5334 1.01%
2019-05-10 0 0.495 0.480 0.510 0.475 0.540 5,333,600 2,657,020 0.4982 0.495 0.480 0.510 0.475 0.540 5,333,600 0.4982 6.45%
2019-05-09 0 0.465 0.460 0.465 0.450 0.485 3,589,745 1,644,982 0.4582 0.465 0.460 0.465 0.450 0.485 3,589,745 0.4582 -4.12%
2019-05-08 0 0.485 0.485 0.495 0.480 0.490 7,190,000 3,486,850 0.4850 0.485 0.485 0.495 0.480 0.490 7,190,000 0.4850 -2.02%
2019-05-07 0 0.495 0.490 0.500 0.490 0.495 3,012,007 1,490,823 0.4950 0.495 0.490 0.500 0.490 0.495 3,012,007 0.4950 -1.00%
2019-05-06 0 0.500 0.480 0.510 0.490 0.500 4,700,048 2,348,821 0.4997 0.500 0.480 0.510 0.490 0.500 4,700,048 0.4997 2.04%
2019-05-03 0 0.490 0.490 0.510 0.490 0.520 652,894 327,562 0.5017 0.490 0.490 0.510 0.490 0.520 652,894 0.5017 -1.01%
2019-05-02 0 0.495 0.480 0.500 0.480 0.495 1,122,000 544,600 0.4854 0.495 0.480 0.500 0.480 0.495 1,122,000 0.4854 0.00%
2019-04-30 0 0.495 0.495 0.500 0.490 0.495 351,539 173,378 0.4932 0.495 0.495 0.500 0.490 0.495 351,539 0.4932 -1.00%
2019-04-29 0 0.500 0.490 0.510 - - 2,880 1,353 0.4698 0.500 0.490 0.510 - - 2,880 0.4698 0.00%
2019-04-26 0 0.500 0.500 0.510 0.495 0.550 4,108,000 2,198,950 0.5353 0.500 0.500 0.510 0.495 0.550 4,108,000 0.5353 0.00%
2019-04-25 0 0.500 0.485 0.500 0.485 0.500 2,176,000 1,077,720 0.4953 0.500 0.485 0.500 0.485 0.500 2,176,000 0.4953 -1.96%
2019-04-24 0 0.510 0.495 0.510 0.480 0.510 1,390,048 690,973 0.4971 0.510 0.495 0.510 0.480 0.510 1,390,048 0.4971 0.00%
2019-04-23 0 0.510 0.500 0.510 0.495 0.510 240,160 119,876 0.4992 0.510 0.500 0.510 0.495 0.510 240,160 0.4992 0.00%
2019-04-18 0 0.510 0.500 0.510 - - 9,000 4,320 0.4800 0.510 0.500 0.510 - - 9,000 0.4800 0.00%
2019-04-17 0 0.510 0.500 0.520 0.500 0.520 536,000 273,144 0.5096 0.510 0.500 0.520 0.500 0.520 536,000 0.5096 -1.92%
2019-04-16 0 0.520 0.520 0.540 0.520 0.550 2,114,004 1,149,962 0.5440 0.520 0.520 0.540 0.520 0.550 2,114,004 0.5440 0.00%
2019-04-15 0 0.520 0.520 0.530 0.500 0.550 5,410,000 2,917,400 0.5393 0.520 0.520 0.530 0.500 0.550 5,410,000 0.5393 0.00%
2019-04-12 0 0.520 0.520 0.530 0.500 0.530 430,184 221,877 0.5158 0.520 0.520 0.530 0.500 0.530 430,184 0.5158 0.00%
2019-04-11 0 0.520 0.510 0.530 0.510 0.530 99,200 51,108 0.5152 0.520 0.510 0.530 0.510 0.530 99,200 0.5152 -1.89%
2019-04-10 0 0.530 0.530 0.540 0.520 0.540 467,204 246,162 0.5269 0.530 0.530 0.540 0.520 0.540 467,204 0.5269 -3.64%
2019-04-09 0 0.550 0.530 0.560 0.530 0.550 2,367,412 1,293,230 0.5463 0.550 0.530 0.560 0.530 0.550 2,367,412 0.5463 0.00%
2019-04-08 0 0.550 0.530 0.550 0.510 0.550 2,530,000 1,383,490 0.5468 0.550 0.530 0.550 0.510 0.550 2,530,000 0.5468 5.77%
2019-04-04 0 0.520 0.510 0.520 0.495 0.560 6,072,040 3,264,567 0.5376 0.520 0.510 0.520 0.495 0.560 6,072,040 0.5376 1.96%
2019-04-03 0 0.510 0.495 0.510 0.470 0.530 3,548,000 1,818,060 0.5124 0.510 0.495 0.510 0.470 0.530 3,548,000 0.5124 4.08%
2019-04-02 0 0.490 0.480 0.495 0.475 0.500 707,200 349,376 0.4940 0.490 0.480 0.495 0.475 0.500 707,200 0.4940 0.00%
2019-04-01 0 0.490 0.480 0.510 0.485 0.500 1,343,200 660,808 0.4920 0.490 0.480 0.510 0.485 0.500 1,343,200 0.4920 -2.00%
2019-03-29 0 0.500 0.500 0.510 0.485 0.520 915,200 465,860 0.5090 0.500 0.500 0.510 0.485 0.520 915,200 0.5090 -1.96%
2019-03-28 0 0.510 0.495 0.510 0.475 0.520 4,158,240 2,097,105 0.5043 0.510 0.495 0.510 0.475 0.520 4,158,240 0.5043 6.25%
2019-03-27 0 0.480 0.480 0.495 0.445 0.500 4,584,800 2,212,240 0.4825 0.480 0.480 0.495 0.445 0.500 4,584,800 0.4825 3.23%
2019-03-26 0 0.465 0.465 0.470 0.445 0.475 738,400 345,200 0.4675 0.465 0.465 0.470 0.445 0.475 738,400 0.4675 2.20%
2019-03-25 0 0.455 0.445 0.460 0.440 0.460 233,200 104,700 0.4490 0.455 0.445 0.460 0.440 0.460 233,200 0.4490 -1.09%
2019-03-22 0 0.460 0.445 0.460 0.440 0.460 984,800 443,540 0.4504 0.460 0.445 0.460 0.440 0.460 984,800 0.4504 0.00%
2019-03-21 0 0.460 0.445 0.460 0.420 0.530 2,273,200 1,099,408 0.4836 0.460 0.445 0.460 0.420 0.530 2,273,200 0.4836 -6.12%
2019-03-20 0 0.490 0.480 0.490 0.470 0.540 3,553,120 1,774,615 0.4995 0.490 0.480 0.490 0.470 0.540 3,553,120 0.4995 5.38%
2019-03-19 0 0.465 0.435 0.465 0.415 0.475 1,036,000 446,650 0.4311 0.465 0.435 0.465 0.415 0.475 1,036,000 0.4311 8.14%
2019-03-18 0 0.430 0.425 0.435 0.395 0.465 2,867,675 1,254,895 0.4376 0.430 0.425 0.435 0.395 0.465 2,867,675 0.4376 10.26%
2019-03-15 0 0.390 0.380 0.390 0.380 0.395 200,000 78,200 0.3910 0.390 0.380 0.390 0.380 0.395 200,000 0.3910 5.41%
2019-03-14 0 0.370 0.370 0.395 0.370 0.395 106,160 41,056 0.3867 0.370 0.370 0.395 0.370 0.395 106,160 0.3867 -3.90%
2019-03-13 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2019-03-12 0 0.385 0.375 0.390 0.375 0.385 62,311 23,219 0.3726 0.385 0.375 0.390 0.375 0.385 62,311 0.3726 -1.28%
2019-03-11 0 0.390 0.380 0.400 0.380 0.390 93,857 36,076 0.3844 0.390 0.380 0.400 0.380 0.390 93,857 0.3844 0.00%
2019-03-08 0 0.390 0.390 0.405 0.375 0.410 800,001 315,350 0.3942 0.390 0.390 0.405 0.375 0.410 800,001 0.3942 4.00%
2019-03-07 0 0.375 0.375 0.380 0.365 0.375 191,600 71,036 0.3708 0.375 0.375 0.380 0.365 0.375 191,600 0.3708 -1.32%
2019-03-06 0 0.380 0.365 0.380 0.350 0.395 3,163,489 1,214,171 0.3838 0.380 0.365 0.380 0.350 0.395 3,163,489 0.3838 7.04%
2019-03-05 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2019-03-04 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2019-03-01 0 0.355 0.340 0.355 0.340 0.355 95,925 33,346 0.3476 0.355 0.340 0.355 0.340 0.355 95,925 0.3476 2.90%
2019-02-28 0 0.345 0.345 0.355 0.340 0.350 31,600 10,912 0.3453 0.345 0.345 0.355 0.340 0.350 31,600 0.3453 -2.82%
2019-02-27 0 0.355 0.345 0.355 0.340 0.355 211,887 72,721 0.3432 0.355 0.345 0.355 0.340 0.355 211,887 0.3432 -2.74%
2019-02-26 0 0.365 0.350 0.365 - - 160 52 0.3250 0.365 0.350 0.365 - - 160 0.3250 0.00%
2019-02-25 0 0.365 0.350 0.365 0.345 0.370 1,192,348 417,674 0.3503 0.365 0.350 0.365 0.345 0.370 1,192,348 0.3503 4.29%
2019-02-22 0 0.350 0.350 0.365 0.340 0.350 54,160 18,431 0.3403 0.350 0.350 0.365 0.340 0.350 54,160 0.3403 -2.78%
2019-02-21 0 0.360 0.345 0.360 - - 8,336 2,750 0.3299 0.360 0.345 0.360 - - 8,336 0.3299 -2.70%
2019-02-20 0 0.370 0.350 0.370 0.355 0.370 163,920 59,103 0.3606 0.370 0.350 0.370 0.355 0.370 163,920 0.3606 4.23%
2019-02-19 0 0.355 0.350 0.365 0.355 0.365 470,192 169,961 0.3615 0.355 0.350 0.365 0.355 0.365 470,192 0.3615 -2.74%
2019-02-18 0 0.365 0.345 0.365 - - 560 173 0.3089 0.365 0.345 0.365 - - 560 0.3089 0.00%
2019-02-15 0 0.365 0.350 0.365 0.345 0.365 106,800 38,094 0.3567 0.365 0.350 0.365 0.345 0.365 106,800 0.3567 1.39%
2019-02-14 0 0.360 0.350 0.370 0.360 0.365 324,000 117,020 0.3612 0.360 0.350 0.370 0.360 0.365 324,000 0.3612 -1.37%
2019-02-13 0 0.365 0.350 0.365 0.350 0.375 238,561 86,100 0.3609 0.365 0.350 0.365 0.350 0.375 238,561 0.3609 -3.95%
2019-02-12 0 0.380 0.360 0.380 0.380 0.395 50,241 19,229 0.3827 0.380 0.360 0.380 0.380 0.395 50,241 0.3827 8.57%
2019-02-11 0 0.350 0.350 0.370 0.345 0.355 10,072,000 3,475,910 0.3451 0.350 0.350 0.370 0.345 0.355 10,072,000 0.3451 -2.78%
2019-02-08 0 0.360 0.345 0.360 0.360 0.360 210,000 75,600 0.3600 0.360 0.345 0.360 0.360 0.360 210,000 0.3600 2.86%
2019-02-04 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2019-02-01 0 0.350 0.345 0.355 0.345 0.355 161,920 56,774 0.3506 0.350 0.345 0.355 0.345 0.355 161,920 0.3506 2.94%
2019-01-31 0 0.340 0.340 0.355 0.330 0.330 15,228 4,972 0.3265 0.340 0.340 0.355 0.330 0.330 15,228 0.3265 -1.45%
2019-01-30 0 0.345 0.345 0.355 0.340 0.350 66,000 22,820 0.3458 0.345 0.345 0.355 0.340 0.350 66,000 0.3458 -1.43%
2019-01-29 0 0.350 0.330 0.355 0.340 0.350 270,000 93,600 0.3467 0.350 0.330 0.355 0.340 0.350 270,000 0.3467 2.94%
2019-01-28 0 0.340 0.335 0.340 0.335 0.340 40,011 13,453 0.3362 0.340 0.335 0.340 0.335 0.340 40,011 0.3362 1.49%
2019-01-25 0 0.335 0.330 0.340 0.335 0.335 56,151 18,666 0.3324 0.335 0.330 0.340 0.335 0.335 56,151 0.3324 -2.90%
2019-01-24 0 0.345 0.330 0.345 0.320 0.350 138,000 47,050 0.3409 0.345 0.330 0.345 0.320 0.350 138,000 0.3409 0.00%
2019-01-23 0 0.345 0.330 0.350 0.345 0.345 40,001 13,800 0.3450 0.345 0.330 0.350 0.345 0.345 40,001 0.3450 0.00%
2019-01-22 0 0.345 0.305 0.350 - - 4 1 0.2500 0.345 0.305 0.350 - - 4 0.2500 0.00%
2019-01-21 0 0.345 0.330 0.345 0.335 0.345 126,000 42,270 0.3355 0.345 0.330 0.345 0.335 0.345 126,000 0.3355 -2.82%
2019-01-18 0 0.355 0.335 0.355 0.340 0.360 10,435,684 3,548,334 0.3400 0.355 0.335 0.355 0.340 0.360 10,435,684 0.3400 2.90%
2019-01-17 0 0.345 0.335 0.355 0.345 0.355 10,290,000 3,550,450 0.3450 0.345 0.335 0.355 0.345 0.355 10,290,000 0.3450 2.99%
2019-01-16 0 0.335 0.335 0.360 0.335 0.350 22,880 7,761 0.3392 0.335 0.335 0.360 0.335 0.350 22,880 0.3392 -4.29%
2019-01-15 0 0.350 0.335 0.360 - - 5,200 1,598 0.3073 0.350 0.335 0.360 - - 5,200 0.3073 0.00%
2019-01-14 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -1.41%
2019-01-11 0 0.355 0.320 0.355 0.355 0.355 26,400 9,052 0.3429 0.355 0.320 0.355 0.355 0.355 26,400 0.3429 0.00%
2019-01-10 0 0.355 0.330 0.360 0.355 0.355 20,000 7,100 0.3550 0.355 0.330 0.360 0.355 0.355 20,000 0.3550 4.41%
2019-01-09 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.360 0.340 0.340 60,000 0.3400 -2.86%
2019-01-08 0 0.350 0.350 0.360 0.345 0.350 62,400 21,699 0.3477 0.350 0.350 0.360 0.345 0.350 62,400 0.3477 1.45%
2019-01-07 0 0.345 0.345 0.360 0.345 0.365 60,480 21,656 0.3581 0.345 0.345 0.360 0.345 0.365 60,480 0.3581 -1.43%
2019-01-04 0 0.350 0.340 0.355 0.340 0.350 440,000 152,200 0.3459 0.350 0.340 0.355 0.340 0.350 440,000 0.3459 -2.78%
2019-01-03 0 0.360 0.350 0.375 0.355 0.360 111,040 39,445 0.3552 0.360 0.350 0.375 0.355 0.360 111,040 0.3552 1.41%
2019-01-02 0 0.355 0.350 0.355 0.355 0.375 120,000 44,100 0.3675 0.355 0.350 0.355 0.355 0.375 120,000 0.3675 1.43%
2018-12-31 0 0.350 0.350 0.380 0.350 0.355 67,040 23,543 0.3512 0.350 0.350 0.380 0.350 0.355 67,040 0.3512 -1.41%
2018-12-28 0 0.355 0.340 0.365 0.355 0.360 162,401 58,142 0.3580 0.355 0.340 0.365 0.355 0.360 162,401 0.3580 0.00%
2018-12-27 0 0.355 0.355 0.385 0.350 0.355 90,000 31,700 0.3522 0.355 0.355 0.385 0.350 0.355 90,000 0.3522 -1.39%
2018-12-24 0 0.360 0.360 0.365 0.360 0.360 60,096 21,632 0.3600 0.360 0.360 0.365 0.360 0.360 60,096 0.3600 -2.70%
2018-12-21 0 0.370 0.360 0.385 0.370 0.380 173,900 65,126 0.3745 0.370 0.360 0.385 0.370 0.380 173,900 0.3745 -1.33%
2018-12-20 0 0.375 0.335 0.380 0.375 0.375 40,000 15,000 0.3750 0.375 0.335 0.380 0.375 0.375 40,000 0.3750 0.00%
2018-12-19 0 0.375 0.360 0.375 0.360 0.380 79,800 28,882 0.3619 0.375 0.360 0.375 0.360 0.380 79,800 0.3619 0.00%
2018-12-18 0 0.375 0.375 0.380 0.340 0.375 100,048 37,165 0.3715 0.375 0.375 0.380 0.340 0.375 100,048 0.3715 -1.32%
2018-12-17 0 0.380 0.370 0.385 0.365 0.380 90,000 33,500 0.3722 0.380 0.370 0.385 0.365 0.380 90,000 0.3722 0.00%
2018-12-14 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.360 0.380 0.380 0.380 10,000 0.3800 -1.30%
2018-12-13 0 0.385 0.370 0.385 0.380 0.385 130,000 49,550 0.3812 0.385 0.370 0.385 0.380 0.385 130,000 0.3812 -3.75%
2018-12-12 0 0.400 0.360 0.400 0.370 0.400 7,220,145 2,708,001 0.3751 0.400 0.360 0.400 0.370 0.400 7,220,145 0.3751 9.59%
2018-12-11 0 0.365 0.355 0.370 0.340 0.385 789,600 280,910 0.3558 0.365 0.355 0.370 0.340 0.385 789,600 0.3558 -1.35%
2018-12-10 0 0.370 0.365 0.375 0.355 0.390 18,910,004 6,815,501 0.3604 0.370 0.365 0.375 0.355 0.390 18,910,004 0.3604 -6.33%
2018-12-07 0 0.395 0.355 0.395 0.395 0.400 20,000 7,950 0.3975 0.395 0.355 0.395 0.395 0.400 20,000 0.3975 -2.47%
2018-12-06 0 0.405 0.365 0.405 0.400 0.410 80,289 32,399 0.4035 0.405 0.365 0.405 0.400 0.410 80,289 0.4035 1.25%
2018-12-05 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2018-12-04 0 0.400 0.330 0.400 - - 480 151 0.3146 0.400 0.330 0.400 - - 480 0.3146 0.00%
2018-12-03 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -1.23%
2018-11-30 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.22%
2018-11-29 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2018-11-28 0 0.410 0.390 0.410 0.400 0.415 249,040 99,653 0.4001 0.410 0.390 0.410 0.400 0.415 249,040 0.4001 0.00%
2018-11-27 0 0.410 0.365 0.410 0.400 0.420 222,000 89,940 0.4051 0.410 0.365 0.410 0.400 0.420 222,000 0.4051 5.13%
2018-11-26 0 0.390 0.345 0.395 0.385 0.395 80,000 31,250 0.3906 0.390 0.345 0.395 0.385 0.395 80,000 0.3906 1.30%
2018-11-23 0 0.385 0.375 0.385 0.345 0.395 137,618 49,995 0.3633 0.385 0.375 0.385 0.345 0.395 137,618 0.3633 -3.75%
2018-11-22 0 0.400 0.385 0.400 0.380 0.405 502,323 198,709 0.3956 0.400 0.385 0.400 0.380 0.405 502,323 0.3956 0.00%
2018-11-21 0 0.400 0.400 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.420 0.400 0.400 60,000 0.4000 0.00%
2018-11-20 0 0.400 0.390 0.405 0.400 0.405 794,320 320,550 0.4036 0.400 0.390 0.405 0.400 0.405 794,320 0.4036 1.27%
2018-11-19 0 0.395 0.380 0.405 0.395 0.400 200,400 79,644 0.3974 0.395 0.380 0.405 0.395 0.400 200,400 0.3974 1.28%
2018-11-16 0 0.390 0.380 0.395 0.380 0.390 611,441 233,768 0.3823 0.390 0.380 0.395 0.380 0.390 611,441 0.3823 -2.50%
2018-11-15 0 0.400 0.390 0.410 0.390 0.400 90,000 35,850 0.3983 0.400 0.390 0.410 0.390 0.400 90,000 0.3983 1.27%
2018-11-14 0 0.395 0.380 0.400 0.380 0.395 122,800 46,958 0.3824 0.395 0.380 0.400 0.380 0.395 122,800 0.3824 2.60%
2018-11-13 0 0.385 0.385 0.400 0.385 0.385 10,000 3,850 0.3850 0.385 0.385 0.400 0.385 0.385 10,000 0.3850 -1.28%
2018-11-12 0 0.390 0.380 0.390 0.380 0.410 848,320 335,636 0.3956 0.390 0.380 0.390 0.380 0.410 848,320 0.3956 -1.27%
2018-11-09 0 0.395 0.385 0.395 0.385 0.420 224,729 91,106 0.4054 0.395 0.385 0.395 0.385 0.420 224,729 0.4054 1.28%
2018-11-08 0 0.390 0.380 0.390 0.385 0.390 142,000 55,170 0.3885 0.390 0.380 0.390 0.385 0.390 142,000 0.3885 -3.70%
2018-11-07 0 0.405 0.380 0.405 0.410 0.410 40,000 16,400 0.4100 0.405 0.380 0.405 0.410 0.410 40,000 0.4100 -3.57%
2018-11-06 0 0.420 0.395 0.420 0.420 0.420 45,399 18,841 0.4150 0.420 0.395 0.420 0.420 0.420 45,399 0.4150 9.09%
2018-11-05 0 0.385 0.385 0.420 0.385 0.410 126,080 49,199 0.3902 0.385 0.385 0.420 0.385 0.410 126,080 0.3902 -4.94%
2018-11-02 0 0.405 0.380 0.410 - - 80 28 0.3500 0.405 0.380 0.410 - - 80 0.3500 0.00%
2018-11-01 0 0.405 0.405 0.410 0.380 0.415 70,096 27,629 0.3942 0.405 0.405 0.410 0.380 0.415 70,096 0.3942 -1.22%
2018-10-31 0 0.410 0.400 0.420 0.400 0.410 33,760 13,612 0.4032 0.410 0.400 0.420 0.400 0.410 33,760 0.4032 5.13%
2018-10-30 0 0.390 0.390 0.435 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.435 0.390 0.390 20,000 0.3900 0.00%
2018-10-29 0 0.390 0.375 0.430 - - 0 0 - 0.390 0.375 0.430 - - 0 - 0.00%
2018-10-26 0 0.390 0.385 0.410 0.390 0.400 180,000 70,300 0.3906 0.390 0.385 0.410 0.390 0.400 180,000 0.3906 -1.27%
2018-10-25 0 0.395 0.380 0.395 0.380 0.460 523,638 221,073 0.4222 0.395 0.380 0.395 0.380 0.460 523,638 0.4222 -3.66%
2018-10-24 0 0.410 0.355 0.425 - - 0 0 - 0.410 0.355 0.425 - - 0 - 0.00%
2018-10-23 0 0.410 0.375 0.410 0.375 0.445 446,800 174,892 0.3914 0.410 0.375 0.410 0.375 0.445 446,800 0.3914 0.00%
2018-10-22 0 0.410 0.360 0.445 0.410 0.410 13,200 5,188 0.3930 0.410 0.360 0.445 0.410 0.410 13,200 0.3930 0.00%
2018-10-19 0 0.410 0.370 0.415 0.410 0.410 20,000 8,200 0.4100 0.410 0.370 0.415 0.410 0.410 20,000 0.4100 0.00%
2018-10-18 0 0.410 0.380 0.410 0.385 0.410 70,000 27,850 0.3979 0.410 0.380 0.410 0.385 0.410 70,000 0.3979 1.23%
2018-10-16 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - -1.22%
2018-10-15 0 0.410 0.385 0.410 0.385 0.415 37,887 14,814 0.3910 0.410 0.385 0.410 0.385 0.415 37,887 0.3910 3.80%
2018-10-12 0 0.395 0.380 0.400 0.395 0.435 280,000 115,400 0.4121 0.395 0.380 0.400 0.395 0.435 280,000 0.4121 3.95%
2018-10-11 0 0.380 0.380 0.415 0.380 0.380 20,580 7,778 0.3779 0.380 0.380 0.415 0.380 0.380 20,580 0.3779 -5.00%
2018-10-10 0 0.400 0.390 0.400 0.390 0.420 191,600 76,876 0.4012 0.400 0.390 0.400 0.390 0.420 191,600 0.4012 -4.76%
2018-10-09 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2018-10-08 0 0.420 0.400 0.420 0.375 0.420 386,320 152,664 0.3952 0.420 0.400 0.420 0.375 0.420 386,320 0.3952 1.20%
2018-10-05 0 0.415 0.410 0.415 0.415 0.415 30,001 12,450 0.4150 0.415 0.410 0.415 0.415 0.415 30,001 0.4150 -2.35%
2018-10-04 0 0.425 0.420 0.425 0.410 0.425 71,120 29,436 0.4139 0.425 0.420 0.425 0.410 0.425 71,120 0.4139 2.41%
2018-10-03 0 0.415 0.425 0.430 0.410 0.425 147,200 61,730 0.4194 0.415 0.425 0.430 0.410 0.425 147,200 0.4194 -2.35%
2018-10-02 0 0.425 0.410 0.430 0.425 0.425 28,000 11,740 0.4193 0.425 0.410 0.430 0.425 0.425 28,000 0.4193 -1.16%
2018-09-28 0 0.430 0.420 0.435 0.415 0.430 170,002 72,400 0.4259 0.430 0.420 0.435 0.415 0.430 170,002 0.4259 3.61%
2018-09-27 0 0.415 0.415 0.425 0.410 0.435 714,760 300,606 0.4206 0.415 0.415 0.425 0.410 0.435 714,760 0.4206 -4.60%
2018-09-26 0 0.435 0.435 0.450 0.435 0.435 18,000 7,710 0.4283 0.435 0.435 0.450 0.435 0.435 18,000 0.4283 -3.33%
2018-09-24 0 0.450 0.440 0.450 0.440 0.450 31,200 13,804 0.4424 0.450 0.440 0.450 0.440 0.450 31,200 0.4424 -2.17%
2018-09-21 0 0.460 0.440 0.460 0.435 0.460 210,960 95,664 0.4535 0.460 0.440 0.460 0.435 0.460 210,960 0.4535 5.75%
2018-09-20 0 0.435 0.435 0.455 0.430 0.435 111,136 48,278 0.4344 0.435 0.435 0.455 0.430 0.435 111,136 0.4344 -5.43%
2018-09-19 0 0.460 0.450 0.460 0.445 0.460 5,251,660 2,337,538 0.4451 0.460 0.450 0.460 0.445 0.460 5,251,660 0.4451 6.98%
2018-09-18 0 0.430 0.430 0.445 0.430 0.445 5,051,200 2,246,980 0.4448 0.430 0.430 0.445 0.430 0.445 5,051,200 0.4448 -3.37%
2018-09-17 0 0.445 0.410 0.450 - - 2,320 928 0.4000 0.445 0.410 0.450 - - 2,320 0.4000 0.00%
2018-09-14 0 0.445 0.410 0.445 0.415 0.445 65,040 27,666 0.4254 0.445 0.410 0.445 0.415 0.445 65,040 0.4254 4.71%
2018-09-13 0 0.425 0.435 0.450 0.410 0.445 60,000 25,650 0.4275 0.425 0.435 0.450 0.410 0.445 60,000 0.4275 -3.41%
2018-09-12 0 0.440 0.405 0.450 - - 2,128 840 0.3947 0.440 0.405 0.450 - - 2,128 0.3947 0.00%
2018-09-11 0 0.440 0.405 0.440 0.440 0.440 20,000 8,800 0.4400 0.440 0.405 0.440 0.440 0.440 20,000 0.4400 0.00%
2018-09-10 0 0.440 0.440 0.455 0.440 0.450 50,000 21,620 0.4324 0.440 0.440 0.455 0.440 0.450 50,000 0.4324 0.00%
2018-09-07 0 0.440 0.440 0.455 0.440 0.490 270,000 121,614 0.4504 0.440 0.440 0.455 0.440 0.490 270,000 0.4504 1.15%
2018-09-06 0 0.435 0.435 0.460 0.435 0.435 20,464 8,744 0.4273 0.435 0.435 0.460 0.435 0.435 20,464 0.4273 -4.40%
2018-09-05 0 0.455 0.440 0.455 0.440 0.460 221,600 98,172 0.4430 0.455 0.440 0.455 0.440 0.460 221,600 0.4430 -2.15%
2018-09-04 0 0.465 0.450 0.465 0.465 0.470 100,000 46,900 0.4690 0.465 0.450 0.465 0.465 0.470 100,000 0.4690 0.00%
2018-09-03 0 0.465 0.440 0.465 0.465 0.465 10,400 4,820 0.4635 0.465 0.440 0.465 0.465 0.465 10,400 0.4635 0.00%
2018-08-31 0 0.465 0.445 0.465 0.470 0.470 50,000 23,500 0.4700 0.465 0.445 0.465 0.470 0.470 50,000 0.4700 -2.11%
2018-08-30 0 0.475 0.445 0.475 0.465 0.475 30,000 14,100 0.4700 0.475 0.445 0.475 0.465 0.475 30,000 0.4700 3.26%
2018-08-29 0 0.460 0.460 0.465 0.450 0.450 151,123 67,971 0.4498 0.460 0.460 0.465 0.450 0.450 151,123 0.4498 1.10%
2018-08-28 0 0.455 0.445 0.455 0.455 0.455 30,318 13,785 0.4547 0.455 0.445 0.455 0.455 0.455 30,318 0.4547 0.00%
2018-08-27 0 0.455 0.450 0.455 0.450 0.460 640,000 292,850 0.4576 0.455 0.450 0.455 0.450 0.460 640,000 0.4576 0.00%
2018-08-24 0 0.455 0.455 0.475 0.455 0.485 36,320 16,950 0.4667 0.455 0.455 0.475 0.455 0.485 36,320 0.4667 -4.21%
2018-08-23 0 0.475 0.460 0.475 0.460 0.475 50,000 23,300 0.4660 0.475 0.460 0.475 0.460 0.475 50,000 0.4660 2.15%
2018-08-22 0 0.465 0.460 0.470 0.455 0.465 40,000 18,400 0.4600 0.465 0.460 0.470 0.455 0.465 40,000 0.4600 0.00%
2018-08-21 0 0.465 0.465 0.470 0.465 0.470 10,220,640 4,752,454 0.4650 0.465 0.465 0.470 0.465 0.470 10,220,640 0.4650 1.09%
2018-08-20 0 0.460 0.455 0.460 0.455 0.460 106,480 48,538 0.4558 0.460 0.455 0.460 0.455 0.460 106,480 0.4558 -2.13%
2018-08-17 0 0.470 0.455 0.470 0.455 0.475 519,011 240,189 0.4628 0.470 0.455 0.470 0.455 0.475 519,011 0.4628 2.17%
2018-08-16 0 0.460 0.460 0.465 0.460 0.480 766,002 355,240 0.4638 0.460 0.460 0.465 0.460 0.480 766,002 0.4638 -1.08%
2018-08-15 0 0.465 0.465 0.480 0.465 0.465 20,052 9,323 0.4649 0.465 0.465 0.480 0.465 0.465 20,052 0.4649 -3.12%
2018-08-14 0 0.480 0.470 0.480 0.480 0.480 300,480 144,216 0.4800 0.480 0.470 0.480 0.480 0.480 300,480 0.4800 0.00%
2018-08-13 0 0.480 0.480 0.485 0.480 0.485 12,274,082 5,923,527 0.4826 0.480 0.480 0.485 0.480 0.485 12,274,082 0.4826 1.05%
2018-08-10 0 0.475 0.470 0.475 0.475 0.485 18,200,000 8,769,950 0.4819 0.475 0.470 0.475 0.475 0.485 18,200,000 0.4819 0.00%
2018-08-09 0 0.475 0.465 0.475 0.455 0.475 10,507,960 4,966,121 0.4726 0.475 0.465 0.475 0.455 0.475 10,507,960 0.4726 0.00%
2018-08-08 0 0.475 0.465 0.480 0.450 0.475 541,200 250,916 0.4636 0.475 0.465 0.480 0.450 0.475 541,200 0.4636 -1.04%
2018-08-07 0 0.480 0.460 0.480 0.445 0.485 290,000 135,650 0.4678 0.480 0.460 0.480 0.445 0.485 290,000 0.4678 -2.04%
2018-08-06 0 0.490 0.480 0.490 0.480 0.490 1,470,043 715,819 0.4869 0.490 0.480 0.490 0.480 0.490 1,470,043 0.4869 0.00%
2018-08-03 0 0.490 0.485 0.490 0.480 0.495 7,470,800 3,697,468 0.4949 0.490 0.485 0.490 0.480 0.495 7,470,800 0.4949 0.00%
2018-08-02 0 0.490 0.480 0.500 0.485 0.510 10,890,000 5,450,350 0.5005 0.490 0.480 0.500 0.485 0.510 10,890,000 0.5005 -2.00%
2018-08-01 0 0.500 0.490 0.510 0.500 0.520 6,665,520 3,434,197 0.5152 0.500 0.490 0.510 0.500 0.520 6,665,520 0.5152 -1.96%
2018-07-31 0 0.510 0.510 0.530 0.500 0.530 10,489,000 5,430,202 0.5177 0.510 0.510 0.530 0.500 0.530 10,489,000 0.5177 -1.92%
2018-07-30 0 0.520 0.510 0.520 0.500 0.530 9,110,000 4,701,100 0.5160 0.520 0.510 0.520 0.500 0.530 9,110,000 0.5160 0.00%
2018-07-27 0 0.520 0.500 0.520 0.490 0.520 9,224,727 4,741,856 0.5140 0.520 0.500 0.520 0.490 0.520 9,224,727 0.5140 1.96%
2018-07-26 0 0.510 0.485 0.510 0.485 0.510 4,892,240 2,404,132 0.4914 0.510 0.485 0.510 0.485 0.510 4,892,240 0.4914 0.00%
2018-07-25 0 0.510 0.510 0.520 0.485 0.510 806,000 401,020 0.4975 0.510 0.510 0.520 0.485 0.510 806,000 0.4975 0.00%
2018-07-24 0 0.510 0.485 0.510 0.480 0.510 3,535,600 1,733,792 0.4904 0.510 0.485 0.510 0.480 0.510 3,535,600 0.4904 3.03%
2018-07-23 0 0.495 0.495 0.510 0.490 0.510 935,379 460,461 0.4923 0.495 0.495 0.510 0.490 0.510 935,379 0.4923 -2.94%
2018-07-20 0 0.510 0.510 0.520 0.490 0.510 1,876,674 938,290 0.5000 0.510 0.510 0.520 0.490 0.510 1,876,674 0.5000 0.00%
2018-07-19 0 0.510 0.490 0.510 0.490 0.510 2,602,281 1,303,231 0.5008 0.510 0.490 0.510 0.490 0.510 2,602,281 0.5008 0.00%
2018-07-18 0 0.510 0.495 0.510 0.485 0.510 5,820,000 2,915,350 0.5009 0.510 0.495 0.510 0.485 0.510 5,820,000 0.5009 2.00%
2018-07-17 0 0.500 0.500 0.510 0.495 0.510 842,880 418,732 0.4968 0.500 0.500 0.510 0.495 0.510 842,880 0.4968 -3.85%
2018-07-16 0 0.520 0.485 0.530 0.475 0.520 2,070,087 1,048,040 0.5063 0.520 0.485 0.530 0.475 0.520 2,070,087 0.5063 4.00%
2018-07-13 0 0.500 0.490 0.500 0.480 0.500 1,138,117 563,396 0.4950 0.500 0.490 0.500 0.480 0.500 1,138,117 0.4950 0.00%
2018-07-12 0 0.500 0.495 0.510 0.480 0.530 1,601,953 796,650 0.4973 0.500 0.495 0.510 0.480 0.530 1,601,953 0.4973 -3.85%
2018-07-11 0 0.520 0.510 0.530 0.445 0.520 9,938,000 4,907,720 0.4938 0.520 0.510 0.530 0.445 0.520 9,938,000 0.4938 15.56%
2018-07-10 0 0.450 0.430 0.455 0.410 0.465 3,506,640 1,507,835 0.4300 0.450 0.430 0.455 0.410 0.465 3,506,640 0.4300 8.43%
2018-07-09 0 0.415 0.400 0.415 0.400 0.420 1,323,006 541,353 0.4092 0.415 0.400 0.415 0.400 0.420 1,323,006 0.4092 2.47%
2018-07-06 0 0.405 0.405 0.415 0.390 0.420 14,590,000 5,980,450 0.4099 0.405 0.405 0.415 0.390 0.420 14,590,000 0.4099 1.25%
2018-07-05 0 0.400 0.385 0.400 0.380 0.400 5,674,000 2,261,680 0.3986 0.400 0.385 0.400 0.380 0.400 5,674,000 0.3986 0.00%
2018-07-04 0 0.400 0.385 0.400 0.400 0.400 6,690,000 2,676,000 0.4000 0.400 0.385 0.400 0.400 0.400 6,690,000 0.4000 0.00%
2018-07-03 0 0.400 0.395 0.400 0.400 0.410 190,000 77,000 0.4053 0.400 0.395 0.400 0.400 0.410 190,000 0.4053 0.00%
2018-06-29 0 0.400 0.400 0.405 0.385 0.400 713,344 282,987 0.3967 0.400 0.400 0.405 0.385 0.400 713,344 0.3967 -2.44%
2018-06-28 0 0.410 0.395 0.410 0.400 0.415 350,106 143,440 0.4097 0.410 0.395 0.410 0.400 0.415 350,106 0.4097 2.50%
2018-06-27 0 0.400 0.385 0.405 0.390 0.410 314,000 126,850 0.4040 0.400 0.385 0.405 0.390 0.410 314,000 0.4040 0.00%
2018-06-26 0 0.400 0.390 0.410 0.390 0.410 482,960 195,648 0.4051 0.400 0.390 0.410 0.390 0.410 482,960 0.4051 -1.23%
2018-06-25 0 0.405 0.400 0.405 0.400 0.440 1,270,739 522,294 0.4110 0.405 0.400 0.405 0.400 0.440 1,270,739 0.4110 -3.57%
2018-06-22 0 0.420 0.410 0.420 0.415 0.425 210,581 87,882 0.4173 0.420 0.410 0.420 0.415 0.425 210,581 0.4173 -2.33%
2018-06-21 0 0.430 0.420 0.435 0.415 0.440 504,000 214,050 0.4247 0.430 0.420 0.435 0.415 0.440 504,000 0.4247 0.00%
2018-06-20 0 0.430 0.430 0.445 0.430 0.430 76,000 32,860 0.4324 0.430 0.430 0.445 0.430 0.430 76,000 0.4324 -1.15%
2018-06-19 0 0.435 0.420 0.445 0.435 0.445 470,000 207,350 0.4412 0.435 0.420 0.445 0.435 0.445 470,000 0.4412 -2.25%
2018-06-15 0 0.445 0.445 0.450 0.445 0.470 143,600 64,464 0.4489 0.445 0.445 0.450 0.445 0.470 143,600 0.4489 -1.11%
2018-06-14 0 0.450 0.440 0.450 0.440 0.460 387,360 172,652 0.4457 0.450 0.440 0.450 0.440 0.460 387,360 0.4457 -1.10%
2018-06-13 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - 0.00%
2018-06-12 0 0.455 0.440 0.455 0.445 0.455 559,240 252,732 0.4519 0.455 0.440 0.455 0.445 0.455 559,240 0.4519 1.11%
2018-06-11 0 0.450 0.445 0.475 0.445 0.480 188,000 88,700 0.4718 0.450 0.445 0.475 0.445 0.480 188,000 0.4718 -1.10%
2018-06-08 0 0.455 0.440 0.455 0.445 0.455 640,000 288,750 0.4512 0.455 0.440 0.455 0.445 0.455 640,000 0.4512 -2.15%
2018-06-07 0 0.465 0.465 0.470 0.450 0.465 232,937 104,955 0.4506 0.465 0.465 0.470 0.450 0.465 232,937 0.4506 1.09%
2018-06-06 0 0.460 0.455 0.475 0.450 0.480 101,788 46,498 0.4568 0.460 0.455 0.475 0.450 0.480 101,788 0.4568 1.10%
2018-06-05 0 0.455 0.455 0.460 0.455 0.455 20,000 9,100 0.4550 0.455 0.455 0.460 0.455 0.455 20,000 0.4550 -1.09%
2018-06-04 0 0.460 0.450 0.460 0.450 0.480 148,120 67,809 0.4578 0.460 0.450 0.460 0.450 0.480 148,120 0.4578 1.10%
2018-06-01 0 0.455 0.455 0.470 0.455 0.470 138,136 64,592 0.4676 0.455 0.455 0.470 0.455 0.470 138,136 0.4676 -4.21%
2018-05-31 0 0.475 0.460 0.475 0.465 0.475 177,120 82,622 0.4665 0.475 0.460 0.475 0.465 0.475 177,120 0.4665 0.00%
2018-05-30 0 0.475 0.475 0.490 0.470 0.510 3,564,736 1,784,357 0.5006 0.475 0.475 0.490 0.470 0.510 3,564,736 0.5006 -5.00%
2018-05-29 0 0.500 0.500 0.510 0.445 0.510 4,528,437 2,194,277 0.4846 0.500 0.500 0.510 0.445 0.510 4,528,437 0.4846 9.89%
2018-05-28 0 0.455 0.455 0.475 0.385 0.455 2,635,920 1,104,272 0.4189 0.455 0.455 0.475 0.385 0.455 2,635,920 0.4189 7.06%
2018-05-25 0 0.425 0.415 0.430 0.385 0.425 182,605 73,797 0.4041 0.425 0.415 0.430 0.385 0.425 182,605 0.4041 -1.16%
2018-05-24 0 0.430 0.420 0.460 0.420 0.430 430,000 182,850 0.4252 0.430 0.420 0.460 0.420 0.430 430,000 0.4252 0.00%
2018-05-23 0 0.430 0.390 0.430 0.400 0.430 890,000 359,800 0.4043 0.430 0.390 0.430 0.400 0.430 890,000 0.4043 2.38%
2018-05-21 0 0.420 0.415 0.420 0.380 0.435 520,000 220,050 0.4232 0.420 0.415 0.420 0.380 0.435 520,000 0.4232 -2.33%
2018-05-18 0 0.430 0.420 0.435 0.420 0.440 790,800 336,310 0.4253 0.430 0.420 0.435 0.420 0.440 790,800 0.4253 -5.49%
2018-05-17 0 0.455 0.435 0.460 0.435 0.455 1,375,808 607,214 0.4414 0.455 0.435 0.460 0.435 0.455 1,375,808 0.4414 1.11%
2018-05-16 0 0.450 0.445 0.450 0.450 0.470 782,960 359,342 0.4590 0.450 0.445 0.450 0.450 0.470 782,960 0.4590 -4.26%
2018-05-15 0 0.470 0.450 0.470 0.450 0.480 737,864 336,259 0.4557 0.470 0.450 0.470 0.450 0.480 737,864 0.4557 2.17%
2018-05-14 0 0.460 0.455 0.460 0.455 0.495 430,336 199,399 0.4634 0.460 0.455 0.460 0.455 0.495 430,336 0.4634 1.10%
2018-05-11 0 0.455 0.450 0.480 0.450 0.485 167,568 79,115 0.4721 0.455 0.450 0.480 0.450 0.485 167,568 0.4721 -3.19%
2018-05-10 0 0.470 0.470 0.480 0.450 0.490 1,801,908 847,100 0.4701 0.470 0.470 0.480 0.450 0.490 1,801,908 0.4701 9.30%
2018-05-09 0 0.430 0.420 0.445 0.420 0.430 480,000 206,300 0.4298 0.430 0.420 0.445 0.420 0.430 480,000 0.4298 0.00%
2018-05-08 0 0.430 0.420 0.430 - - 241 98 0.4066 0.430 0.420 0.430 - - 241 0.4066 0.00%
2018-05-07 0 0.430 0.425 0.440 0.425 0.430 14,198,800 6,105,297 0.4300 0.430 0.425 0.440 0.425 0.430 14,198,800 0.4300 2.38%
2018-05-04 0 0.420 0.420 0.430 0.420 0.420 1,048,920 440,328 0.4198 0.420 0.420 0.430 0.420 0.420 1,048,920 0.4198 0.00%
2018-05-03 0 0.420 0.420 0.430 0.400 0.420 4,820,000 1,968,100 0.4083 0.420 0.420 0.430 0.400 0.420 4,820,000 0.4083 0.00%
2018-05-02 0 0.420 0.420 0.430 0.415 0.430 253,440 107,361 0.4236 0.420 0.420 0.430 0.415 0.430 253,440 0.4236 -2.33%
2018-04-30 0 0.430 0.410 0.440 0.410 0.430 66,720 27,624 0.4140 0.430 0.410 0.440 0.410 0.430 66,720 0.4140 2.38%
2018-04-27 0 0.420 0.400 0.435 0.395 0.420 1,236,537 506,284 0.4094 0.420 0.400 0.435 0.395 0.420 1,236,537 0.4094 6.33%
2018-04-26 0 0.395 0.395 0.400 0.395 0.395 799,200 315,716 0.3950 0.395 0.395 0.400 0.395 0.395 799,200 0.3950 0.00%
2018-04-25 0 0.395 0.395 0.400 0.390 0.395 202,400 79,392 0.3923 0.395 0.395 0.400 0.390 0.395 202,400 0.3923 1.28%
2018-04-24 0 0.390 0.390 0.400 0.390 0.390 40,283 15,523 0.3853 0.390 0.390 0.400 0.390 0.390 40,283 0.3853 0.00%
2018-04-23 0 0.390 0.390 0.400 0.390 0.400 100,100 39,136 0.3910 0.390 0.390 0.400 0.390 0.400 100,100 0.3910 2.63%
2018-04-20 0 0.380 0.380 0.400 0.380 0.395 299,760 113,945 0.3801 0.380 0.380 0.400 0.380 0.395 299,760 0.3801 -3.80%
2018-04-19 0 0.395 0.380 0.395 0.375 0.395 2,600,000 988,700 0.3803 0.395 0.380 0.395 0.375 0.395 2,600,000 0.3803 0.00%
2018-04-18 0 0.395 0.370 0.395 - - 3,440 1,204 0.3500 0.395 0.370 0.395 - - 3,440 0.3500 0.00%
2018-04-17 0 0.395 0.370 0.395 0.395 0.395 30,800 12,126 0.3937 0.395 0.370 0.395 0.395 0.395 30,800 0.3937 0.00%
2018-04-16 0 0.395 0.375 0.400 0.390 0.395 102,800 40,430 0.3933 0.395 0.375 0.400 0.390 0.395 102,800 0.3933 -1.25%
2018-04-13 0 0.400 0.395 0.400 0.400 0.400 225,635 90,024 0.3990 0.400 0.395 0.400 0.400 0.400 225,635 0.3990 -1.23%
2018-04-12 0 0.405 0.400 0.405 0.400 0.410 629,280 252,692 0.4016 0.405 0.400 0.405 0.400 0.410 629,280 0.4016 -7.95%
2018-04-11 0 0.440 0.405 0.440 0.400 0.440 492,160 200,174 0.4067 0.440 0.405 0.440 0.400 0.440 492,160 0.4067 3.53%
2018-04-10 0 0.425 0.400 0.425 0.380 0.425 174,960 70,957 0.4056 0.425 0.400 0.425 0.380 0.425 174,960 0.4056 -1.16%
2018-04-09 0 0.430 0.400 0.430 0.400 0.450 180,800 73,604 0.4071 0.430 0.400 0.430 0.400 0.450 180,800 0.4071 8.86%
2018-04-06 0 0.395 0.395 0.430 0.395 0.395 23,040 9,050 0.3928 0.395 0.395 0.430 0.395 0.395 23,040 0.3928 -7.06%
2018-04-04 0 0.425 0.395 0.450 - - 66 24 0.3636 0.425 0.395 0.450 - - 66 0.3636 0.00%
2018-04-03 0 0.425 0.410 0.460 - - 2,000 740 0.3700 0.425 0.410 0.460 - - 2,000 0.3700 0.00%
2018-03-29 0 0.425 0.420 0.440 0.405 0.425 66,297 27,755 0.4186 0.425 0.420 0.440 0.405 0.425 66,297 0.4186 0.00%
2018-03-28 0 0.425 0.405 0.435 - - 9 3 0.3333 0.425 0.405 0.435 - - 9 0.3333 0.00%
2018-03-27 0 0.425 0.410 0.430 0.410 0.430 225,920 94,808 0.4197 0.425 0.410 0.430 0.410 0.430 225,920 0.4197 -3.41%
2018-03-26 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2018-03-23 0 0.440 0.420 0.440 0.420 0.440 142,000 59,892 0.4218 0.440 0.420 0.440 0.420 0.440 142,000 0.4218 2.33%
2018-03-22 0 0.430 0.430 0.435 0.425 0.430 280,048 119,919 0.4282 0.430 0.430 0.435 0.425 0.430 280,048 0.4282 -3.37%
2018-03-21 0 0.445 0.430 0.445 0.410 0.465 546,000 241,370 0.4421 0.445 0.430 0.445 0.410 0.465 546,000 0.4421 -1.11%
2018-03-20 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2018-03-19 0 0.450 0.430 0.465 0.450 0.450 101,440 45,583 0.4494 0.450 0.430 0.465 0.450 0.450 101,440 0.4494 0.00%
2018-03-16 0 0.450 0.430 0.450 - - 10,583 4,412 0.4169 0.450 0.430 0.450 - - 10,583 0.4169 -3.23%
2018-03-15 0 0.465 0.430 0.465 0.430 0.470 374,800 169,144 0.4513 0.465 0.430 0.465 0.430 0.470 374,800 0.4513 -1.06%
2018-03-14 0 0.470 0.465 0.470 - - 22,465 10,384 0.4622 0.470 0.465 0.470 - - 22,465 0.4622 0.00%
2018-03-13 0 0.470 0.460 0.470 0.445 0.485 116,880 53,070 0.4541 0.470 0.460 0.470 0.445 0.485 116,880 0.4541 4.44%
2018-03-12 0 0.450 0.435 0.450 0.435 0.450 44,960 19,708 0.4383 0.450 0.435 0.450 0.435 0.450 44,960 0.4383 0.00%
2018-03-09 0 0.450 0.425 0.450 0.430 0.450 138,717 61,866 0.4460 0.450 0.425 0.450 0.430 0.450 138,717 0.4460 2.27%
2018-03-08 0 0.440 0.440 0.450 0.440 0.445 180,013 79,255 0.4403 0.440 0.440 0.450 0.440 0.445 180,013 0.4403 2.33%
2018-03-07 0 0.430 0.430 0.440 0.430 0.445 495,520 218,361 0.4407 0.430 0.430 0.440 0.430 0.445 495,520 0.4407 -4.44%
2018-03-06 0 0.450 0.440 0.460 0.440 0.460 640,000 288,100 0.4502 0.450 0.440 0.460 0.440 0.460 640,000 0.4502 -2.17%
2018-03-05 0 0.460 0.460 0.465 0.460 0.460 153,630 70,614 0.4596 0.460 0.460 0.465 0.460 0.460 153,630 0.4596 -2.13%
2018-03-02 0 0.470 0.450 0.470 0.455 0.475 218,000 101,340 0.4649 0.470 0.450 0.470 0.455 0.475 218,000 0.4649 2.17%
2018-03-01 0 0.460 0.460 0.480 0.460 0.475 628,000 292,760 0.4662 0.460 0.460 0.480 0.460 0.475 628,000 0.4662 -4.17%
2018-02-28 0 0.480 0.465 0.480 0.460 0.480 200,004 94,351 0.4717 0.480 0.465 0.480 0.460 0.480 200,004 0.4717 -2.04%
2018-02-27 0 0.490 0.475 0.490 0.475 0.495 174,000 82,820 0.4760 0.490 0.475 0.490 0.475 0.495 174,000 0.4760 2.08%
2018-02-26 0 0.480 0.465 0.480 - - 1,453 653 0.4494 0.480 0.465 0.480 - - 1,453 0.4494 0.00%
2018-02-23 0 0.480 0.465 0.485 0.465 0.485 410,800 196,010 0.4771 0.480 0.465 0.485 0.465 0.485 410,800 0.4771 0.00%
2018-02-22 0 0.480 0.480 0.485 0.480 0.485 173,790 83,607 0.4811 0.480 0.480 0.485 0.480 0.485 173,790 0.4811 -3.03%
2018-02-21 0 0.495 0.480 0.495 0.475 0.500 65,561 31,807 0.4852 0.495 0.480 0.495 0.475 0.500 65,561 0.4852 5.32%
2018-02-20 0 0.470 0.465 0.480 0.470 0.485 305,200 144,636 0.4739 0.470 0.465 0.480 0.470 0.485 305,200 0.4739 -1.05%
2018-02-15 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2018-02-14 0 0.475 0.455 0.475 0.450 0.485 246,332 115,664 0.4695 0.475 0.455 0.475 0.450 0.485 246,332 0.4695 0.00%
2018-02-13 0 0.475 0.445 0.475 0.470 0.475 342,080 162,344 0.4746 0.475 0.445 0.475 0.470 0.475 342,080 0.4746 3.26%
2018-02-12 0 0.460 0.430 0.470 0.455 0.460 362,400 166,298 0.4589 0.460 0.430 0.470 0.455 0.460 362,400 0.4589 5.75%
2018-02-09 0 0.435 0.430 0.435 0.420 0.450 2,035,600 877,240 0.4309 0.435 0.430 0.435 0.420 0.450 2,035,600 0.4309 -3.33%
2018-02-08 0 0.450 0.450 0.475 0.440 0.475 515,839 235,960 0.4574 0.450 0.450 0.475 0.440 0.475 515,839 0.4574 -4.26%
2018-02-07 0 0.470 0.450 0.470 0.470 0.480 538,320 254,784 0.4733 0.470 0.450 0.470 0.470 0.480 538,320 0.4733 -1.05%
2018-02-06 0 0.475 0.460 0.475 0.460 0.485 1,465,240 688,030 0.4696 0.475 0.460 0.475 0.460 0.485 1,465,240 0.4696 -4.04%
2018-02-05 0 0.495 0.485 0.495 0.475 0.510 1,788,160 877,036 0.4905 0.495 0.485 0.495 0.475 0.510 1,788,160 0.4905 -1.00%
2018-02-02 0 0.500 0.490 0.510 0.495 0.550 1,009,983 517,434 0.5123 0.500 0.490 0.510 0.495 0.550 1,009,983 0.5123 0.00%
2018-02-01 0 0.500 0.490 0.510 0.465 0.500 1,205,760 585,114 0.4853 0.500 0.490 0.510 0.465 0.500 1,205,760 0.4853 3.09%
2018-01-31 0 0.485 0.485 0.510 0.480 0.510 35,733 17,444 0.4882 0.485 0.485 0.510 0.480 0.510 35,733 0.4882 -1.02%
2018-01-30 0 0.490 0.490 0.510 0.485 0.510 810,275 399,889 0.4935 0.490 0.490 0.510 0.485 0.510 810,275 0.4935 -2.00%
2018-01-29 0 0.500 0.500 0.510 0.500 0.510 265,267 134,050 0.5053 0.500 0.500 0.510 0.500 0.510 265,267 0.5053 0.00%
2018-01-26 0 0.500 0.500 0.520 0.495 0.530 843,588 428,098 0.5075 0.500 0.500 0.520 0.495 0.530 843,588 0.5075 0.00%
2018-01-25 0 0.500 0.500 0.530 0.490 0.550 4,527,776 2,372,914 0.5241 0.500 0.500 0.530 0.490 0.550 4,527,776 0.5241 1.01%
2018-01-24 0 0.495 0.495 0.500 0.475 0.500 272,129 133,309 0.4899 0.495 0.495 0.500 0.475 0.500 272,129 0.4899 0.00%
2018-01-23 0 0.495 0.485 0.500 0.480 0.500 1,424,292 696,220 0.4888 0.495 0.485 0.500 0.480 0.500 1,424,292 0.4888 -1.00%
2018-01-22 0 0.500 0.490 0.500 0.490 0.500 757,120 375,229 0.4956 0.500 0.490 0.500 0.490 0.500 757,120 0.4956 1.01%
2018-01-19 0 0.495 0.485 0.500 0.480 0.500 1,447,774 708,542 0.4894 0.495 0.485 0.500 0.480 0.500 1,447,774 0.4894 1.02%
2018-01-18 0 0.490 0.490 0.495 0.480 0.500 1,067,405 522,776 0.4898 0.490 0.490 0.495 0.480 0.500 1,067,405 0.4898 -2.00%
2018-01-17 0 0.500 0.500 0.510 0.440 0.510 5,402,076 2,639,941 0.4887 0.500 0.500 0.510 0.440 0.510 5,402,076 0.4887 13.64%
2018-01-16 0 0.440 0.435 0.450 0.425 0.450 1,861,201 833,171 0.4477 0.440 0.435 0.450 0.425 0.450 1,861,201 0.4477 -1.12%
2018-01-15 0 0.445 0.440 0.450 0.415 0.450 1,702,880 746,269 0.4382 0.445 0.440 0.450 0.415 0.450 1,702,880 0.4382 1.14%
2018-01-12 0 0.440 0.435 0.450 0.430 0.455 848,211 380,429 0.4485 0.440 0.435 0.450 0.430 0.455 848,211 0.4485 -1.12%
2018-01-11 0 0.445 0.440 0.450 0.430 0.455 2,332,641 1,031,826 0.4423 0.445 0.440 0.450 0.430 0.455 2,332,641 0.4423 -1.11%
2018-01-10 0 0.450 0.445 0.455 0.390 0.455 8,982,915 3,931,755 0.4377 0.450 0.445 0.455 0.390 0.455 8,982,915 0.4377 15.38%
2018-01-09 0 0.390 0.385 0.405 0.390 0.400 454,001 179,420 0.3952 0.390 0.385 0.405 0.390 0.400 454,001 0.3952 -1.27%
2018-01-08 0 0.395 0.385 0.405 0.385 0.395 730,560 286,212 0.3918 0.395 0.385 0.405 0.385 0.395 730,560 0.3918 0.00%
2018-01-05 0 0.395 0.400 0.405 0.390 0.410 676,810 273,519 0.4041 0.395 0.400 0.405 0.390 0.410 676,810 0.4041 -1.25%
2018-01-04 0 0.400 0.390 0.410 0.380 0.410 1,112,160 434,161 0.3904 0.400 0.390 0.410 0.380 0.410 1,112,160 0.3904 1.27%
2018-01-03 0 0.395 0.395 0.400 0.390 0.420 1,540,638 621,932 0.4037 0.395 0.395 0.400 0.390 0.420 1,540,638 0.4037 -1.25%
2018-01-02 0 0.400 0.400 0.405 0.350 0.410 5,462,720 2,103,967 0.3852 0.400 0.400 0.405 0.350 0.410 5,462,720 0.3852 9.59%
2017-12-29 0 0.365 0.360 0.365 0.350 0.370 474,625 173,116 0.3647 0.365 0.360 0.365 0.350 0.370 474,625 0.3647 1.39%
2017-12-28 0 0.360 0.360 0.365 0.360 0.365 598,801 217,216 0.3628 0.360 0.360 0.365 0.360 0.365 598,801 0.3628 0.00%
2017-12-27 0 0.360 0.360 0.370 0.360 0.370 630,824 227,972 0.3614 0.360 0.360 0.370 0.360 0.370 630,824 0.3614 0.00%
2017-12-22 0 0.360 0.350 0.360 0.350 0.365 765,974 272,355 0.3556 0.360 0.350 0.360 0.350 0.365 765,974 0.3556 0.00%
2017-12-21 0 0.360 0.350 0.360 0.350 0.365 1,074,278 384,418 0.3578 0.360 0.350 0.360 0.350 0.365 1,074,278 0.3578 2.86%
2017-12-20 0 0.350 0.345 0.360 0.350 0.380 2,693,984 966,016 0.3586 0.350 0.345 0.360 0.350 0.380 2,693,984 0.3586 -2.78%
2017-12-19 0 0.360 0.355 0.360 0.340 0.390 8,665,601 3,190,184 0.3681 0.360 0.355 0.360 0.340 0.390 8,665,601 0.3681 0.00%
2017-12-18 0 0.360 0.350 0.360 0.300 0.370 8,058,292 2,786,692 0.3458 0.360 0.350 0.360 0.300 0.370 8,058,292 0.3458 16.13%
2017-12-15 0 0.310 0.300 0.315 0.280 0.325 4,391,800 1,324,448 0.3016 0.310 0.300 0.315 0.280 0.325 4,391,800 0.3016 8.77%
2017-12-14 0 0.285 0.270 0.285 0.255 0.285 1,183,033 326,512 0.2760 0.285 0.270 0.285 0.255 0.285 1,183,033 0.2760 11.76%
2017-12-13 0 0.255 0.255 0.260 0.255 0.260 49,202 12,496 0.2540 0.255 0.255 0.260 0.255 0.260 49,202 0.2540 0.00%
2017-12-12 0 0.255 0.255 0.265 0.255 0.260 660,894 170,414 0.2579 0.255 0.255 0.265 0.255 0.260 660,894 0.2579 -1.92%
2017-12-11 0 0.260 0.260 0.265 0.250 0.265 1,552,560 402,223 0.2591 0.260 0.260 0.265 0.250 0.265 1,552,560 0.2591 0.00%
2017-12-08 0 0.260 0.255 0.260 0.255 0.260 431,440 111,795 0.2591 0.260 0.255 0.260 0.255 0.260 431,440 0.2591 4.00%
2017-12-07 0 0.250 0.250 0.255 0.250 0.260 512,000 131,770 0.2574 0.250 0.250 0.255 0.250 0.260 512,000 0.2574 -1.96%
2017-12-06 0 0.255 0.250 0.260 0.250 0.265 2,200,816 558,187 0.2536 0.255 0.250 0.260 0.250 0.265 2,200,816 0.2536 -3.77%
2017-12-05 0 0.265 0.255 0.265 0.255 0.270 1,532,680 400,393 0.2612 0.265 0.255 0.265 0.255 0.270 1,532,680 0.2612 1.92%
2017-12-04 0 0.260 0.255 0.260 0.260 0.265 121,120 31,621 0.2611 0.260 0.255 0.260 0.260 0.265 121,120 0.2611 0.00%
2017-12-01 0 0.260 0.255 0.265 0.255 0.270 1,047,158 271,774 0.2595 0.260 0.255 0.265 0.255 0.270 1,047,158 0.2595 0.00%
2017-11-30 0 0.260 0.255 0.260 0.260 0.270 444,000 116,110 0.2615 0.260 0.255 0.260 0.260 0.270 444,000 0.2615 -1.89%
2017-11-29 0 0.265 0.265 0.270 0.265 0.265 514,000 136,104 0.2648 0.265 0.265 0.270 0.265 0.265 514,000 0.2648 -3.64%
2017-11-28 0 0.275 0.260 0.275 0.265 0.275 301,200 80,650 0.2678 0.275 0.260 0.275 0.265 0.275 301,200 0.2678 -3.51%
2017-11-27 0 0.285 0.265 0.285 0.255 0.295 2,917,721 800,756 0.2744 0.285 0.265 0.285 0.255 0.295 2,917,721 0.2744 -3.39%
2017-11-24 0 0.295 0.275 0.290 0.260 0.315 5,574,728 1,632,866 0.2929 0.295 0.275 0.290 0.260 0.315 5,574,728 0.2929 20.41%
2017-11-23 0 0.245 0.245 0.255 0.245 0.255 255,249 63,624 0.2493 0.245 0.245 0.255 0.245 0.255 255,249 0.2493 -3.92%
2017-11-22 0 0.255 0.250 0.265 0.250 0.260 518,403 132,550 0.2557 0.255 0.250 0.265 0.250 0.260 518,403 0.2557 0.00%
2017-11-21 0 0.255 0.255 0.260 0.255 0.270 294,548 76,352 0.2592 0.255 0.255 0.260 0.255 0.270 294,548 0.2592 -5.56%
2017-11-20 0 0.270 0.260 0.270 0.260 0.270 44,192 11,727 0.2654 0.270 0.260 0.270 0.260 0.270 44,192 0.2654 1.89%
2017-11-17 0 0.265 0.265 0.270 0.260 0.270 136,552 36,144 0.2647 0.265 0.265 0.270 0.260 0.270 136,552 0.2647 -3.64%
2017-11-16 0 0.275 0.255 0.275 0.255 0.275 231,280 60,700 0.2625 0.275 0.255 0.275 0.255 0.275 231,280 0.2625 5.77%
2017-11-15 0 0.260 0.260 0.270 0.260 0.270 1,480,240 392,711 0.2653 0.260 0.260 0.270 0.260 0.270 1,480,240 0.2653 1.96%
2017-11-14 0 0.255 0.255 0.260 0.250 0.265 607,166 153,569 0.2529 0.255 0.255 0.260 0.250 0.265 607,166 0.2529 -3.77%
2017-11-13 0 0.265 0.260 0.270 0.260 0.270 372,000 99,050 0.2663 0.265 0.260 0.270 0.260 0.270 372,000 0.2663 1.92%
2017-11-10 0 0.260 0.260 0.270 0.255 0.270 293,560 77,414 0.2637 0.260 0.260 0.270 0.255 0.270 293,560 0.2637 0.00%
2017-11-09 0 0.260 0.260 0.265 0.260 0.260 34,200 8,709 0.2546 0.260 0.260 0.265 0.260 0.260 34,200 0.2546 -3.70%
2017-11-08 0 0.270 0.260 0.270 0.260 0.275 253,006 66,910 0.2645 0.270 0.260 0.270 0.260 0.275 253,006 0.2645 1.89%
2017-11-07 0 0.265 0.265 0.275 0.265 0.265 36,800 9,470 0.2573 0.265 0.265 0.275 0.265 0.265 36,800 0.2573 0.00%
2017-11-06 0 0.265 0.260 0.270 0.255 0.270 267,679 70,319 0.2627 0.265 0.260 0.270 0.255 0.270 267,679 0.2627 0.00%
2017-11-03 0 0.265 0.265 0.275 0.260 0.265 442,542 116,808 0.2639 0.265 0.265 0.275 0.260 0.265 442,542 0.2639 -3.64%
2017-11-02 0 0.275 0.265 0.275 0.275 0.285 155,602 42,896 0.2757 0.275 0.265 0.275 0.275 0.285 155,602 0.2757 1.85%
2017-11-01 0 0.270 0.265 0.275 0.265 0.275 528,000 142,400 0.2697 0.270 0.265 0.275 0.265 0.275 528,000 0.2697 0.00%
2017-10-31 0 0.270 0.265 0.275 0.265 0.275 462,000 125,198 0.2710 0.270 0.265 0.275 0.265 0.275 462,000 0.2710 3.85%
2017-10-30 0 0.260 0.255 0.270 0.260 0.270 447,200 116,834 0.2613 0.260 0.255 0.270 0.260 0.270 447,200 0.2613 1.96%
2017-10-27 0 0.255 0.255 0.270 0.250 0.300 5,164,672 1,347,244 0.2609 0.255 0.255 0.270 0.250 0.300 5,164,672 0.2609 -8.93%
2017-10-26 0 0.280 0.275 0.285 0.275 0.285 642,816 179,878 0.2798 0.280 0.275 0.285 0.275 0.285 642,816 0.2798 -1.75%
2017-10-25 0 0.285 0.280 0.285 0.280 0.295 573,762 167,262 0.2915 0.285 0.280 0.285 0.280 0.295 573,762 0.2915 -8.06%
2017-10-24 0 0.310 0.285 0.310 0.280 0.310 847,360 246,581 0.2910 0.310 0.285 0.310 0.280 0.310 847,360 0.2910 6.90%
2017-10-23 0 0.290 0.290 0.300 0.285 0.295 221,200 64,486 0.2915 0.290 0.290 0.300 0.285 0.295 221,200 0.2915 -1.69%
2017-10-20 0 0.295 0.290 0.295 0.295 0.300 810,000 240,700 0.2972 0.295 0.290 0.295 0.295 0.300 810,000 0.2972 1.72%
2017-10-19 0 0.290 0.290 0.295 0.290 0.330 1,582,160 489,319 0.3093 0.290 0.290 0.295 0.290 0.330 1,582,160 0.3093 -7.94%
2017-10-18 0 0.315 0.305 0.315 0.295 0.315 1,485,040 454,568 0.3061 0.315 0.305 0.315 0.295 0.315 1,485,040 0.3061 3.28%
2017-10-17 0 0.305 0.295 0.305 0.290 0.315 1,260,000 381,248 0.3026 0.305 0.295 0.305 0.290 0.315 1,260,000 0.3026 3.39%
2017-10-16 0 0.295 0.290 0.295 0.280 0.295 1,220,160 349,091 0.2861 0.295 0.290 0.295 0.280 0.295 1,220,160 0.2861 1.72%
2017-10-13 0 0.290 0.280 0.290 0.275 0.290 896,450 253,626 0.2829 0.290 0.280 0.290 0.275 0.290 896,450 0.2829 3.57%
2017-10-12 0 0.280 0.275 0.280 0.270 0.280 324,000 88,820 0.2741 0.280 0.275 0.280 0.270 0.280 324,000 0.2741 1.82%
2017-10-11 0 0.275 0.275 0.280 0.275 0.275 92,400 25,350 0.2744 0.275 0.275 0.280 0.275 0.275 92,400 0.2744 -1.79%
2017-10-10 0 0.280 0.275 0.285 0.275 0.280 94,000 25,990 0.2765 0.280 0.275 0.285 0.275 0.280 94,000 0.2765 0.00%
2017-10-09 0 0.280 0.275 0.285 0.270 0.280 100,503 27,525 0.2739 0.280 0.275 0.285 0.270 0.280 100,503 0.2739 -1.75%
2017-10-06 0 0.285 0.275 0.285 0.275 0.290 136,000 37,830 0.2782 0.285 0.275 0.285 0.275 0.290 136,000 0.2782 3.64%
2017-10-04 0 0.275 0.275 0.290 0.275 0.285 297,200 82,292 0.2769 0.275 0.275 0.290 0.275 0.285 297,200 0.2769 -5.17%
2017-10-03 0 0.290 0.275 0.290 0.270 0.290 200,661 54,821 0.2732 0.290 0.275 0.290 0.270 0.290 200,661 0.2732 3.57%
2017-09-29 0 0.280 0.280 0.285 0.280 0.300 350,800 100,874 0.2876 0.280 0.280 0.285 0.280 0.300 350,800 0.2876 0.00%
2017-09-28 0 0.280 0.280 0.295 0.280 0.295 2,207,520 650,166 0.2945 0.280 0.280 0.295 0.280 0.295 2,207,520 0.2945 -3.45%
2017-09-27 0 0.290 0.280 0.290 0.290 0.295 121,701 35,300 0.2901 0.290 0.280 0.290 0.290 0.295 121,701 0.2901 1.75%
2017-09-26 0 0.285 0.280 0.285 0.270 0.285 1,434,000 401,322 0.2799 0.285 0.280 0.285 0.270 0.285 1,434,000 0.2799 1.79%
2017-09-25 0 0.280 0.270 0.280 0.270 0.280 198,000 53,940 0.2724 0.280 0.270 0.280 0.270 0.280 198,000 0.2724 1.82%
2017-09-22 0 0.275 0.270 0.275 0.270 0.275 708,028 192,857 0.2724 0.275 0.270 0.275 0.270 0.275 708,028 0.2724 -3.51%
2017-09-21 0 0.285 0.280 0.285 0.280 0.285 192,720 54,025 0.2803 0.285 0.280 0.285 0.280 0.285 192,720 0.2803 0.00%
2017-09-20 0 0.285 0.285 0.290 0.280 0.290 777,123 222,201 0.2859 0.285 0.285 0.290 0.280 0.290 777,123 0.2859 0.00%
2017-09-19 0 0.285 0.285 0.295 0.285 0.290 461,601 132,524 0.2871 0.285 0.285 0.295 0.285 0.290 461,601 0.2871 -3.39%
2017-09-18 0 0.295 0.295 0.300 0.285 0.300 1,042,888 302,265 0.2898 0.295 0.295 0.300 0.285 0.300 1,042,888 0.2898 -1.67%
2017-09-15 0 0.300 0.285 0.300 0.275 0.300 1,127,520 330,048 0.2927 0.300 0.285 0.300 0.275 0.300 1,127,520 0.2927 5.26%
2017-09-14 0 0.285 0.280 0.290 0.280 0.295 722,000 204,370 0.2831 0.285 0.280 0.290 0.280 0.295 722,000 0.2831 -5.00%
2017-09-13 0 0.300 0.290 0.300 0.290 0.310 870,129 258,228 0.2968 0.300 0.290 0.300 0.290 0.310 870,129 0.2968 3.45%
2017-09-12 0 0.290 0.285 0.295 0.270 0.295 1,476,000 419,588 0.2843 0.290 0.285 0.295 0.270 0.295 1,476,000 0.2843 5.45%
2017-09-11 0 0.275 0.275 0.280 0.265 0.275 721,200 195,602 0.2712 0.275 0.275 0.280 0.265 0.275 721,200 0.2712 1.85%
2017-09-08 0 0.270 0.265 0.275 0.255 0.270 1,410,000 370,450 0.2627 0.270 0.265 0.275 0.255 0.270 1,410,000 0.2627 1.89%
2017-09-07 0 0.265 0.265 0.275 0.250 0.285 2,873,220 771,848 0.2686 0.265 0.265 0.275 0.250 0.285 2,873,220 0.2686 -8.62%
2017-09-06 0 0.290 0.285 0.290 0.280 0.310 7,911,240 2,310,631 0.2921 0.290 0.285 0.290 0.280 0.310 7,911,240 0.2921 -9.38%
2017-09-05 0 0.320 0.315 0.325 0.240 0.330 10,561,899 2,952,938 0.2796 0.320 0.315 0.325 0.240 0.330 10,561,899 0.2796 37.93%
2017-09-04 0 0.232 0.232 0.240 0.232 0.240 264,000 61,820 0.2342 0.232 0.232 0.240 0.232 0.240 264,000 0.2342 -3.73%
2017-09-01 0 0.241 0.234 0.241 0.233 0.241 326,176 77,578 0.2378 0.241 0.234 0.241 0.233 0.241 326,176 0.2378 2.99%
2017-08-31 0 0.234 0.230 0.243 0.234 0.240 112,000 26,336 0.2351 0.234 0.230 0.243 0.234 0.240 112,000 0.2351 -3.70%
2017-08-30 0 0.243 0.240 0.243 0.227 0.248 761,602 180,585 0.2371 0.243 0.240 0.243 0.227 0.248 761,602 0.2371 3.40%
2017-08-29 0 0.235 0.235 0.238 0.225 0.243 765,894 180,166 0.2352 0.235 0.235 0.238 0.225 0.243 765,894 0.2352 3.98%
2017-08-28 0 0.226 0.225 0.234 0.225 0.232 352,251 80,218 0.2277 0.226 0.225 0.234 0.225 0.232 352,251 0.2277 -4.24%
2017-08-25 0 0.236 0.233 0.240 0.236 0.238 212,000 50,120 0.2364 0.236 0.233 0.240 0.236 0.238 212,000 0.2364 -1.67%
2017-08-24 0 0.240 0.240 0.242 0.230 0.233 410,784 95,179 0.2317 0.240 0.240 0.242 0.230 0.233 410,784 0.2317 3.90%
2017-08-22 0 0.231 0.231 0.243 0.227 0.227 12,096 2,727 0.2254 0.231 0.231 0.243 0.227 0.227 12,096 0.2254 -3.75%
2017-08-21 0 0.240 0.240 0.242 0.239 0.239 51,040 12,173 0.2385 0.240 0.240 0.242 0.239 0.239 51,040 0.2385 0.84%
2017-08-18 0 0.238 0.230 0.240 0.230 0.238 72,980 16,790 0.2301 0.238 0.230 0.240 0.230 0.238 72,980 0.2301 2.15%
2017-08-17 0 0.233 0.233 0.240 0.233 0.243 194,445 46,284 0.2380 0.233 0.233 0.240 0.233 0.243 194,445 0.2380 -2.92%
2017-08-16 0 0.240 0.233 0.240 0.240 0.240 71,201 17,075 0.2398 0.240 0.233 0.240 0.240 0.240 71,201 0.2398 0.00%
2017-08-15 0 0.240 0.233 0.240 0.231 0.240 100,000 23,470 0.2347 0.240 0.233 0.240 0.231 0.240 100,000 0.2347 0.00%
2017-08-14 0 0.240 0.240 0.245 0.240 0.240 96,544 22,962 0.2378 0.240 0.240 0.245 0.240 0.240 96,544 0.2378 0.00%
2017-08-11 0 0.240 0.235 0.243 0.238 0.243 255,088 60,838 0.2385 0.240 0.235 0.243 0.238 0.243 255,088 0.2385 -1.64%
2017-08-10 0 0.244 0.243 0.244 0.240 0.244 498,000 120,910 0.2428 0.244 0.243 0.244 0.240 0.244 498,000 0.2428 -1.21%
2017-08-09 0 0.247 0.240 0.247 0.235 0.249 326,600 77,634 0.2377 0.247 0.240 0.247 0.235 0.249 326,600 0.2377 2.92%
2017-08-08 0 0.240 0.239 0.245 0.238 0.245 736,800 177,095 0.2404 0.240 0.239 0.245 0.238 0.245 736,800 0.2404 -3.61%
2017-08-07 0 0.249 0.245 0.249 0.249 0.249 32,960 7,927 0.2405 0.249 0.245 0.249 0.249 0.249 32,960 0.2405 0.00%
2017-08-04 0 0.249 0.245 0.250 0.243 0.249 83,512 20,451 0.2449 0.249 0.245 0.250 0.243 0.249 83,512 0.2449 0.00%
2017-08-03 0 0.249 0.249 0.255 0.249 0.250 452,802 112,584 0.2486 0.249 0.249 0.255 0.249 0.250 452,802 0.2486 0.00%
2017-08-02 0 0.249 0.249 0.260 0.249 0.265 898,485 228,275 0.2541 0.249 0.249 0.260 0.249 0.265 898,485 0.2541 0.40%
2017-08-01 0 0.248 0.247 0.255 0.244 0.250 2,100,868 516,350 0.2458 0.248 0.247 0.255 0.244 0.250 2,100,868 0.2458 1.22%
2017-07-31 0 0.245 0.244 0.248 0.245 0.260 1,180,603 300,511 0.2545 0.245 0.244 0.248 0.245 0.260 1,180,603 0.2545 -3.92%
2017-07-28 0 0.255 0.250 0.255 0.246 0.255 964,899 239,658 0.2484 0.255 0.250 0.255 0.246 0.255 964,899 0.2484 -1.92%
2017-07-27 0 0.260 0.255 0.260 0.247 0.285 1,792,760 457,873 0.2554 0.260 0.255 0.260 0.247 0.285 1,792,760 0.2554 -10.34%
2017-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2017-07-04 0 0.290 0.265 0.290 0.265 0.295 382,000 106,354 0.2784 0.290 0.265 0.290 0.265 0.295 382,000 0.2784 1.75%
2017-07-03 0 0.285 0.280 0.285 0.285 0.295 41,600 11,900 0.2861 0.285 0.280 0.285 0.285 0.295 41,600 0.2861 1.79%
2017-06-30 0 0.280 0.280 0.290 0.275 0.295 298,000 84,695 0.2842 0.280 0.280 0.290 0.275 0.295 298,000 0.2842 -3.45%
2017-06-29 0 0.290 0.280 0.295 0.280 0.295 1,380,024 393,959 0.2855 0.290 0.280 0.295 0.280 0.295 1,380,024 0.2855 -1.69%
2017-06-28 0 0.295 0.285 0.295 0.280 0.300 1,092,748 317,196 0.2903 0.295 0.285 0.295 0.280 0.300 1,092,748 0.2903 -4.84%
2017-06-27 0 0.310 0.305 0.310 0.295 0.310 1,074,800 325,154 0.3025 0.310 0.305 0.310 0.295 0.310 1,074,800 0.3025 0.00%
2017-06-26 0 0.310 0.310 0.315 0.310 0.315 287,424 89,574 0.3116 0.310 0.310 0.315 0.310 0.315 287,424 0.3116 0.00%
2017-06-23 0 0.310 0.305 0.315 0.310 0.325 546,960 170,976 0.3126 0.310 0.305 0.315 0.310 0.325 546,960 0.3126 0.00%
2017-06-22 0 0.310 0.305 0.315 0.300 0.315 208,212 64,202 0.3083 0.310 0.305 0.315 0.300 0.315 208,212 0.3083 -1.59%
2017-06-21 0 0.315 0.305 0.315 0.305 0.320 80,400 24,802 0.3085 0.315 0.305 0.315 0.305 0.320 80,400 0.3085 3.28%
2017-06-20 0 0.305 0.305 0.315 - - 2,000 574 0.2870 0.305 0.305 0.315 - - 2,000 0.2870 0.00%
2017-06-19 0 0.305 0.305 0.310 0.305 0.315 180,130 56,137 0.3116 0.305 0.305 0.310 0.305 0.315 180,130 0.3116 0.00%
2017-06-16 0 0.305 0.305 0.310 0.305 0.315 191,168 59,274 0.3101 0.305 0.305 0.310 0.305 0.315 191,168 0.3101 -1.61%
2017-06-15 0 0.310 0.305 0.310 0.300 0.310 920,000 279,700 0.3040 0.310 0.305 0.310 0.300 0.310 920,000 0.3040 -1.59%
2017-06-14 0 0.315 0.310 0.320 0.315 0.315 150,758 47,469 0.3149 0.315 0.310 0.320 0.315 0.315 150,758 0.3149 1.61%
2017-06-13 0 0.310 0.305 0.315 0.305 0.310 327,080 99,882 0.3054 0.310 0.305 0.315 0.305 0.310 327,080 0.3054 1.64%
2017-06-12 0 0.305 0.305 0.310 0.305 0.310 345,000 105,700 0.3064 0.305 0.305 0.310 0.305 0.310 345,000 0.3064 -1.61%
2017-06-09 0 0.310 0.310 0.315 0.310 0.315 380,160 119,246 0.3137 0.310 0.310 0.315 0.310 0.315 380,160 0.3137 -1.59%
2017-06-08 0 0.315 0.310 0.315 0.305 0.335 2,005,329 631,123 0.3147 0.315 0.310 0.315 0.305 0.335 2,005,329 0.3147 -1.56%
2017-06-07 0 0.320 0.320 0.330 0.320 0.325 316,000 101,350 0.3207 0.320 0.320 0.330 0.320 0.325 316,000 0.3207 -1.54%
2017-06-06 0 0.325 0.320 0.325 0.325 0.330 565,200 186,285 0.3296 0.325 0.320 0.325 0.325 0.330 565,200 0.3296 -2.99%
2017-06-05 0 0.335 0.330 0.340 0.335 0.340 250,000 83,800 0.3352 0.335 0.330 0.340 0.335 0.340 250,000 0.3352 0.00%
2017-06-02 0 0.335 0.335 0.340 0.330 0.345 1,036,080 345,469 0.3334 0.335 0.335 0.340 0.330 0.345 1,036,080 0.3334 -1.47%
2017-06-01 0 0.340 0.330 0.340 0.330 0.340 2,028,252 674,450 0.3325 0.340 0.330 0.340 0.330 0.340 2,028,252 0.3325 3.03%
2017-05-31 0 0.330 0.320 0.330 0.320 0.330 1,647,520 535,589 0.3251 0.330 0.320 0.330 0.320 0.330 1,647,520 0.3251 4.76%
2017-05-29 0 0.315 0.310 0.320 0.315 0.315 22,004 6,901 0.3136 0.315 0.310 0.320 0.315 0.315 22,004 0.3136 -1.56%
2017-05-26 0 0.320 0.320 0.325 0.320 0.325 153,395 48,857 0.3185 0.320 0.320 0.325 0.320 0.325 153,395 0.3185 1.59%
2017-05-25 0 0.315 0.315 0.320 0.315 0.330 777,520 252,506 0.3248 0.315 0.315 0.320 0.315 0.330 777,520 0.3248 -1.56%
2017-05-24 0 0.320 0.320 0.325 0.310 0.325 305,120 97,236 0.3187 0.320 0.320 0.325 0.310 0.325 305,120 0.3187 -1.54%
2017-05-23 0 0.325 0.320 0.325 0.310 0.330 576,125 185,281 0.3216 0.325 0.320 0.325 0.310 0.330 576,125 0.3216 1.56%
2017-05-22 0 0.320 0.315 0.320 0.310 0.320 628,342 197,722 0.3147 0.320 0.315 0.320 0.310 0.320 628,342 0.3147 -3.03%
2017-05-19 0 0.330 0.315 0.330 0.315 0.330 760,000 240,300 0.3162 0.330 0.315 0.330 0.315 0.330 760,000 0.3162 4.76%
2017-05-18 0 0.315 0.315 0.320 0.315 0.320 274,160 86,398 0.3151 0.315 0.315 0.320 0.315 0.320 274,160 0.3151 -3.08%
2017-05-17 0 0.325 0.320 0.325 0.315 0.325 508,083 163,334 0.3215 0.325 0.320 0.325 0.315 0.325 508,083 0.3215 -1.52%
2017-05-16 0 0.330 0.320 0.335 0.320 0.335 1,040,400 336,322 0.3233 0.330 0.320 0.335 0.320 0.335 1,040,400 0.3233 0.00%
2017-05-15 0 0.330 0.325 0.335 0.320 0.335 602,896 195,518 0.3243 0.330 0.325 0.335 0.320 0.335 602,896 0.3243 -1.49%
2017-05-12 0 0.335 0.335 0.340 0.335 0.340 90,000 30,300 0.3367 0.335 0.335 0.340 0.335 0.340 90,000 0.3367 0.00%
2017-05-11 0 0.335 0.330 0.340 0.330 0.340 509,200 169,852 0.3336 0.335 0.330 0.340 0.330 0.340 509,200 0.3336 0.00%
2017-05-10 0 0.335 0.335 0.340 0.335 0.345 1,047,236 354,919 0.3389 0.335 0.335 0.340 0.335 0.345 1,047,236 0.3389 -1.47%
2017-05-09 0 0.340 0.335 0.345 0.330 0.345 1,662,096 561,130 0.3376 0.340 0.335 0.345 0.330 0.345 1,662,096 0.3376 -2.86%
2017-05-08 0 0.350 0.340 0.355 0.330 0.355 559,080 194,305 0.3475 0.350 0.340 0.355 0.330 0.355 559,080 0.3475 -1.41%
2017-05-05 0 0.355 0.355 0.360 0.345 0.355 72,291 25,443 0.3520 0.355 0.355 0.360 0.345 0.355 72,291 0.3520 1.43%
2017-05-04 0 0.350 0.350 0.365 0.335 0.365 795,600 281,298 0.3536 0.350 0.350 0.365 0.335 0.365 795,600 0.3536 -1.41%
2017-05-02 0 0.355 0.340 0.355 0.330 0.355 406,056 138,666 0.3415 0.355 0.340 0.355 0.330 0.355 406,056 0.3415 -1.39%
2017-04-28 0 0.360 0.360 0.365 0.360 0.360 790,000 284,400 0.3600 0.360 0.360 0.365 0.360 0.360 790,000 0.3600 0.00%
2017-04-27 0 0.360 0.360 0.365 0.360 0.360 135,200 48,368 0.3578 0.360 0.360 0.365 0.360 0.360 135,200 0.3578 -1.37%
2017-04-26 0 0.365 0.365 0.370 0.360 0.370 476,000 174,850 0.3673 0.365 0.365 0.370 0.360 0.370 476,000 0.3673 1.39%
2017-04-25 0 0.360 0.355 0.365 0.355 0.365 342,174 124,359 0.3634 0.360 0.355 0.365 0.355 0.365 342,174 0.3634 0.00%
2017-04-24 0 0.360 0.350 0.360 0.340 0.370 394,000 135,958 0.3451 0.360 0.350 0.360 0.340 0.370 394,000 0.3451 1.41%
2017-04-21 0 0.355 0.345 0.355 0.355 0.355 16,184 5,590 0.3454 0.355 0.345 0.355 0.355 0.355 16,184 0.3454 -1.39%
2017-04-20 0 0.360 0.350 0.360 0.350 0.365 249,248 88,237 0.3540 0.360 0.350 0.360 0.350 0.365 249,248 0.3540 -1.37%
2017-04-19 0 0.365 0.350 0.365 0.345 0.370 180,000 63,850 0.3547 0.365 0.350 0.365 0.345 0.370 180,000 0.3547 5.80%
2017-04-18 0 0.345 0.345 0.350 0.345 0.360 640,405 225,537 0.3522 0.345 0.345 0.350 0.345 0.360 640,405 0.3522 -4.17%
2017-04-13 0 0.360 0.350 0.360 0.350 0.365 522,760 183,171 0.3504 0.360 0.350 0.360 0.350 0.365 522,760 0.3504 -2.70%
2017-04-12 0 0.370 0.360 0.370 0.355 0.370 1,082,555 393,114 0.3631 0.370 0.360 0.370 0.355 0.370 1,082,555 0.3631 2.78%
2017-04-11 0 0.360 0.360 0.365 0.350 0.380 2,043,463 740,590 0.3624 0.360 0.360 0.365 0.350 0.380 2,043,463 0.3624 -4.00%
2017-04-10 0 0.375 0.375 0.385 0.375 0.390 1,102,475 419,673 0.3807 0.375 0.375 0.385 0.375 0.390 1,102,475 0.3807 -2.60%
2017-04-07 0 0.385 0.385 0.390 0.375 0.390 499,600 192,730 0.3858 0.385 0.385 0.390 0.375 0.390 499,600 0.3858 -1.28%
2017-04-06 0 0.390 0.380 0.390 0.375 0.390 1,142,823 436,844 0.3822 0.390 0.380 0.390 0.375 0.390 1,142,823 0.3822 0.00%
2017-04-05 0 0.390 0.390 0.395 0.385 0.395 693,077 270,643 0.3905 0.390 0.390 0.395 0.385 0.395 693,077 0.3905 0.00%
2017-04-03 0 0.390 0.390 0.395 0.390 0.400 396,148 154,904 0.3910 0.390 0.390 0.395 0.390 0.400 396,148 0.3910 -1.27%
2017-03-31 0 0.395 0.395 0.405 0.395 0.395 45,208 17,779 0.3933 0.395 0.395 0.405 0.395 0.395 45,208 0.3933 0.00%
2017-03-30 0 0.395 0.390 0.395 0.385 0.400 1,068,409 416,922 0.3902 0.395 0.390 0.395 0.385 0.400 1,068,409 0.3902 -1.25%
2017-03-29 0 0.400 0.395 0.400 0.390 0.405 116,640 46,390 0.3977 0.400 0.395 0.400 0.390 0.405 116,640 0.3977 -1.23%
2017-03-28 0 0.405 0.400 0.405 0.390 0.410 432,085 171,112 0.3960 0.405 0.400 0.405 0.390 0.410 432,085 0.3960 -1.22%
2017-03-27 0 0.410 0.400 0.410 0.400 0.410 67,600 26,900 0.3979 0.410 0.400 0.410 0.400 0.410 67,600 0.3979 0.00%
2017-03-24 0 0.410 0.400 0.410 0.400 0.410 333,800 134,139 0.4019 0.410 0.400 0.410 0.400 0.410 333,800 0.4019 0.00%
2017-03-23 0 0.410 0.405 0.410 0.395 0.410 605,358 243,919 0.4029 0.410 0.405 0.410 0.395 0.410 605,358 0.4029 2.50%
2017-03-22 0 0.400 0.400 0.405 0.400 0.410 406,000 163,880 0.4036 0.400 0.400 0.405 0.400 0.410 406,000 0.4036 -2.44%
2017-03-21 0 0.410 0.405 0.415 0.405 0.415 807,200 329,402 0.4081 0.410 0.405 0.415 0.405 0.415 807,200 0.4081 -1.20%
2017-03-20 0 0.415 0.410 0.425 0.410 0.425 1,365,600 571,114 0.4182 0.415 0.410 0.425 0.410 0.425 1,365,600 0.4182 1.22%
2017-03-17 0 0.410 0.405 0.410 0.400 0.410 1,041,520 422,567 0.4057 0.410 0.405 0.410 0.400 0.410 1,041,520 0.4057 1.23%
2017-03-16 0 0.405 0.405 0.410 0.400 0.415 1,086,960 442,632 0.4072 0.405 0.405 0.410 0.400 0.415 1,086,960 0.4072 0.00%
2017-03-15 0 0.405 0.405 0.410 0.405 0.415 195,149 79,208 0.4059 0.405 0.405 0.410 0.405 0.415 195,149 0.4059 0.00%
2017-03-14 0 0.405 0.405 0.415 0.400 0.410 645,760 264,184 0.4091 0.405 0.405 0.415 0.400 0.410 645,760 0.4091 1.25%
2017-03-13 0 0.400 0.400 0.405 0.395 0.410 198,179 79,386 0.4006 0.400 0.400 0.405 0.395 0.410 198,179 0.4006 0.00%
2017-03-10 0 0.400 0.400 0.405 0.390 0.400 1,648,561 654,345 0.3969 0.400 0.400 0.405 0.390 0.400 1,648,561 0.3969 0.00%
2017-03-09 0 0.400 0.400 0.410 0.400 0.410 344,165 138,777 0.4032 0.400 0.400 0.410 0.400 0.410 344,165 0.4032 -3.61%
2017-03-08 0 0.415 0.410 0.415 0.405 0.425 1,091,059 451,407 0.4137 0.415 0.410 0.415 0.405 0.425 1,091,059 0.4137 0.00%
2017-03-07 0 0.415 0.415 0.420 0.400 0.420 1,365,200 560,502 0.4106 0.415 0.415 0.420 0.400 0.420 1,365,200 0.4106 2.47%
2017-03-06 0 0.405 0.400 0.405 0.400 0.410 52,882 21,395 0.4046 0.405 0.400 0.405 0.400 0.410 52,882 0.4046 2.53%
2017-03-03 0 0.395 0.395 0.410 0.395 0.410 269,240 107,537 0.3994 0.395 0.395 0.410 0.395 0.410 269,240 0.3994 -2.47%
2017-03-02 0 0.405 0.400 0.410 0.400 0.415 2,084,854 847,652 0.4066 0.405 0.400 0.410 0.400 0.415 2,084,854 0.4066 -1.22%
2017-03-01 0 0.410 0.400 0.410 0.395 0.415 1,691,840 682,231 0.4032 0.410 0.400 0.410 0.395 0.415 1,691,840 0.4032 -1.20%
2017-02-28 0 0.415 0.415 0.430 0.415 0.430 861,683 361,651 0.4197 0.415 0.415 0.430 0.415 0.430 861,683 0.4197 -1.19%
2017-02-27 0 0.420 0.420 0.430 0.415 0.430 705,161 298,904 0.4239 0.420 0.420 0.430 0.415 0.430 705,161 0.4239 -3.45%
2017-02-24 0 0.435 0.430 0.435 0.410 0.440 737,818 314,447 0.4262 0.435 0.430 0.435 0.410 0.440 737,818 0.4262 3.57%
2017-02-23 0 0.420 0.410 0.425 0.410 0.430 1,181,241 489,760 0.4146 0.420 0.410 0.425 0.410 0.430 1,181,241 0.4146 1.20%
2017-02-22 0 0.415 0.410 0.415 0.410 0.425 1,150,761 480,009 0.4171 0.415 0.410 0.415 0.410 0.425 1,150,761 0.4171 -2.35%
2017-02-21 0 0.425 0.420 0.425 0.420 0.455 1,747,440 764,904 0.4377 0.425 0.420 0.425 0.420 0.455 1,747,440 0.4377 -9.57%
2017-02-20 0 0.047 0.046 0.047 0.046 0.049 48,280,011 2,287,057 0.0474 0.470 0.460 0.470 0.460 0.490 4,828,001 0.4737 0.00%
2017-02-17 0 0.047 0.046 0.047 0.043 0.053 254,348,445 12,460,657 0.0490 0.470 0.460 0.470 0.430 0.530 25,434,844 0.4899 11.90%
2017-02-16 0 0.042 0.042 0.043 0.041 0.044 19,594,123 836,782 0.0427 0.420 0.420 0.430 0.410 0.440 1,959,412 0.4271 2.44%
2017-02-15 0 0.041 0.041 0.042 0.041 0.043 19,830,800 827,202 0.0417 0.410 0.410 0.420 0.410 0.430 1,983,080 0.4171 -2.38%
2017-02-14 0 0.042 0.042 0.043 0.039 0.043 48,962,402 2,019,314 0.0412 0.420 0.420 0.430 0.390 0.430 4,896,240 0.4124 5.00%
2017-02-13 0 0.040 0.039 0.041 0.039 0.042 15,465,600 622,697 0.0403 0.400 0.390 0.410 0.390 0.420 1,546,560 0.4026 -2.44%
2017-02-10 0 0.041 0.041 0.042 0.041 0.042 6,636,002 273,284 0.0412 0.410 0.410 0.420 0.410 0.420 663,600 0.4118 -2.38%
2017-02-09 0 0.042 0.041 0.042 0.041 0.043 15,551,918 649,397 0.0418 0.420 0.410 0.420 0.410 0.430 1,555,192 0.4176 2.44%
2017-02-08 0 0.041 0.040 0.041 0.039 0.041 16,519,527 661,163 0.0400 0.410 0.400 0.410 0.390 0.410 1,651,953 0.4002 5.13%
2017-02-07 0 0.039 0.039 0.040 0.039 0.041 28,393,760 1,120,804 0.0395 0.390 0.390 0.400 0.390 0.410 2,839,376 0.3947 -2.50%
2017-02-06 0 0.040 0.040 0.041 0.040 0.041 12,233,600 489,907 0.0400 0.400 0.400 0.410 0.400 0.410 1,223,360 0.4005 -2.44%
2017-02-03 0 0.041 0.040 0.041 0.040 0.041 6,119,200 244,484 0.0400 0.410 0.400 0.410 0.400 0.410 611,920 0.3995 2.50%
2017-02-02 0 0.040 0.040 0.041 0.039 0.040 9,060,000 361,892 0.0399 0.400 0.400 0.410 0.390 0.400 906,000 0.3994 -2.44%
2017-02-01 0 0.041 0.040 0.041 0.039 0.041 17,152,000 685,948 0.0400 0.410 0.400 0.410 0.390 0.410 1,715,200 0.3999 0.00%
2017-01-27 0 0.041 0.040 0.041 0.039 0.041 4,031,200 161,709 0.0401 0.410 0.400 0.410 0.390 0.410 403,120 0.4011 0.00%
2017-01-26 0 0.041 0.040 0.041 0.040 0.042 32,180,568 1,297,562 0.0403 0.410 0.400 0.410 0.400 0.420 3,218,057 0.4032 0.00%
2017-01-25 0 0.041 0.041 0.042 0.040 0.044 47,967,010 1,982,508 0.0413 0.410 0.410 0.420 0.400 0.440 4,796,701 0.4133 -4.65%
2017-01-24 0 0.043 0.042 0.043 0.041 0.051 130,412,623 5,880,625 0.0451 0.430 0.420 0.430 0.410 0.510 13,041,262 0.4509 -17.31%
2017-01-23 0 0.052 0.051 0.052 0.050 0.052 15,556,055 803,382 0.0516 0.520 0.510 0.520 0.500 0.520 1,555,606 0.5164 1.96%
2017-01-20 0 0.051 0.050 0.051 0.050 0.052 8,961,440 450,864 0.0503 0.510 0.500 0.510 0.500 0.520 896,144 0.5031 -1.92%
2017-01-19 0 0.052 0.051 0.052 0.051 0.052 1,380,001 70,440 0.0510 0.520 0.510 0.520 0.510 0.520 138,000 0.5104 1.96%
2017-01-18 0 0.051 0.050 0.052 0.050 0.052 13,461,608 682,184 0.0507 0.510 0.500 0.520 0.500 0.520 1,346,161 0.5068 -1.92%
2017-01-17 0 0.052 0.051 0.052 0.051 0.052 7,412,000 378,368 0.0510 0.520 0.510 0.520 0.510 0.520 741,200 0.5105 1.96%
2017-01-16 0 0.051 0.051 0.052 0.051 0.052 12,260,397 633,338 0.0517 0.510 0.510 0.520 0.510 0.520 1,226,040 0.5166 0.00%
2017-01-13 0 0.051 0.051 0.052 0.051 0.052 4,780,019 246,600 0.0516 0.510 0.510 0.520 0.510 0.520 478,002 0.5159 -1.92%
2017-01-12 0 0.052 0.051 0.053 0.050 0.053 28,947,727 1,488,906 0.0514 0.520 0.510 0.530 0.500 0.530 2,894,773 0.5143 -3.70%
2017-01-11 0 0.054 0.053 0.054 0.052 0.054 27,301,613 1,444,598 0.0529 0.540 0.530 0.540 0.520 0.540 2,730,161 0.5291 3.85%
2017-01-10 0 0.052 0.052 0.053 0.052 0.055 24,360,016 1,299,720 0.0534 0.520 0.520 0.530 0.520 0.550 2,436,002 0.5335 -5.45%
2017-01-09 0 0.055 0.054 0.056 0.055 0.056 10,142,428 557,826 0.0550 0.550 0.540 0.560 0.550 0.560 1,014,243 0.5500 -1.79%
2017-01-06 0 0.056 0.055 0.056 0.056 0.056 6,320,000 353,920 0.0560 0.560 0.550 0.560 0.560 0.560 632,000 0.5600 -1.75%
2017-01-05 0 0.057 0.055 0.057 0.055 0.057 5,968,015 332,804 0.0558 0.570 0.550 0.570 0.550 0.570 596,802 0.5576 3.64%
2017-01-04 0 0.055 0.055 0.056 0.055 0.057 6,102,240 341,689 0.0560 0.550 0.550 0.560 0.550 0.570 610,224 0.5599 -5.17%
2017-01-03 0 0.058 0.056 0.058 0.056 0.058 3,044,031 172,953 0.0568 0.580 0.560 0.580 0.560 0.580 304,403 0.5682 1.75%
2016-12-30 0 0.057 0.057 0.059 0.057 0.059 4,280,004 248,280 0.0580 0.570 0.570 0.590 0.570 0.590 428,000 0.5801 -3.39%
2016-12-29 0 0.059 0.058 0.060 0.054 0.059 14,711,829 834,805 0.0567 0.590 0.580 0.600 0.540 0.590 1,471,183 0.5674 7.27%
2016-12-28 0 0.055 0.054 0.055 0.054 0.055 3,338,290 181,322 0.0543 0.550 0.540 0.550 0.540 0.550 333,829 0.5432 1.85%
2016-12-23 0 0.054 0.054 0.055 0.054 0.055 3,540,001 191,800 0.0542 0.540 0.540 0.550 0.540 0.550 354,000 0.5418 -1.82%
2016-12-22 0 0.055 0.054 0.055 0.054 0.055 8,580,055 466,042 0.0543 0.550 0.540 0.550 0.540 0.550 858,006 0.5432 1.85%
2016-12-21 0 0.054 0.053 0.054 0.054 0.055 7,904,009 426,896 0.0540 0.540 0.530 0.540 0.540 0.550 790,401 0.5401 -1.82%
2016-12-20 0 0.055 0.054 0.055 0.054 0.055 7,500,001 406,640 0.0542 0.550 0.540 0.550 0.540 0.550 750,000 0.5422 0.00%
2016-12-19 0 0.055 0.054 0.056 0.054 0.056 13,900,000 756,080 0.0544 0.550 0.540 0.560 0.540 0.560 1,390,000 0.5439 -1.79%
2016-12-16 0 0.056 0.054 0.056 0.054 0.056 4,680,000 254,160 0.0543 0.560 0.540 0.560 0.540 0.560 468,000 0.5431 0.00%
2016-12-15 0 0.056 0.054 0.056 0.054 0.057 16,088,352 884,320 0.0550 0.560 0.540 0.560 0.540 0.570 1,608,835 0.5497 0.00%
2016-12-14 0 0.056 0.056 0.057 0.056 0.058 26,000,021 1,479,541 0.0569 0.560 0.560 0.570 0.560 0.580 2,600,002 0.5691 -1.75%
2016-12-13 0 0.057 0.056 0.057 0.055 0.058 9,196,800 515,740 0.0561 0.570 0.560 0.570 0.550 0.580 919,680 0.5608 0.00%
2016-12-12 0 0.057 0.056 0.058 0.056 0.058 8,087,249 463,158 0.0573 0.570 0.560 0.580 0.560 0.580 808,725 0.5727 -3.39%
2016-12-09 0 0.059 0.058 0.059 0.057 0.059 6,540,000 380,560 0.0582 0.590 0.580 0.590 0.570 0.590 654,000 0.5819 1.72%
2016-12-08 0 0.058 0.057 0.059 0.057 0.060 22,059,229 1,294,375 0.0587 0.580 0.570 0.590 0.570 0.600 2,205,923 0.5868 -1.69%
2016-12-07 0 0.059 0.059 0.060 0.058 0.060 13,738,402 809,243 0.0589 0.590 0.590 0.600 0.580 0.600 1,373,840 0.5890 -1.67%
2016-12-06 0 0.060 0.059 0.060 0.059 0.060 15,320,013 915,000 0.0597 0.600 0.590 0.600 0.590 0.600 1,532,001 0.5973 0.00%
2016-12-05 0 0.060 0.059 0.060 0.059 0.062 57,661,600 3,478,449 0.0603 0.600 0.590 0.600 0.590 0.620 5,766,160 0.6033 0.00%
2016-12-02 0 0.060 0.060 0.061 0.059 0.062 52,052,023 3,153,261 0.0606 0.600 0.600 0.610 0.590 0.620 5,205,202 0.6058 -1.64%
2016-12-01 0 0.061 0.060 0.061 0.059 0.065 194,844,800 11,999,559 0.0616 0.610 0.600 0.610 0.590 0.650 19,484,480 0.6159 -4.69%
2016-11-30 0 0.064 0.063 0.064 0.063 0.066 87,600,800 5,647,286 0.0645 0.640 0.630 0.640 0.630 0.660 8,760,080 0.6447 0.00%
2016-11-29 0 0.064 0.063 0.064 0.063 0.067 240,328,768 15,614,447 0.0650 0.640 0.630 0.640 0.630 0.670 24,032,877 0.6497 -4.48%
2016-11-28 0 0.067 0.066 0.067 0.065 0.067 153,631,200 10,143,168 0.0660 0.670 0.660 0.670 0.650 0.670 15,363,120 0.6602 0.00%
2016-11-25 0 0.067 0.066 0.067 0.065 0.068 166,580,000 11,035,500 0.0662 0.670 0.660 0.670 0.650 0.680 16,658,000 0.6625 0.00%
2016-11-24 0 0.067 0.066 0.067 0.065 0.069 189,753,001 12,680,806 0.0668 0.670 0.660 0.670 0.650 0.690 18,975,300 0.6683 -2.90%
2016-11-23 0 0.069 0.067 0.068 0.067 0.072 319,810,400 22,054,628 0.0690 0.690 0.670 0.680 0.670 0.720 31,981,040 0.6896 0.00%
2016-11-22 0 0.069 0.068 0.069 0.066 0.080 719,932,385 51,970,637 0.0722 0.690 0.680 0.690 0.660 0.800 71,993,238 0.7219 2.99%
2016-11-21 0 0.067 0.066 0.067 0.065 0.069 82,224,818 5,529,018 0.0672 0.670 0.660 0.670 0.650 0.690 8,222,482 0.6724 -1.47%
2016-11-18 0 0.068 0.067 0.068 0.065 0.068 112,104,000 7,387,700 0.0659 0.680 0.670 0.680 0.650 0.680 11,210,400 0.6590 3.03%
2016-11-17 0 0.066 0.065 0.066 0.063 0.066 63,772,000 4,127,519 0.0647 0.660 0.650 0.660 0.630 0.660 6,377,200 0.6472 3.12%
2016-11-16 0 0.064 0.063 0.064 0.063 0.066 57,320,000 3,697,408 0.0645 0.640 0.630 0.640 0.630 0.660 5,732,000 0.6450 -1.54%
2016-11-15 0 0.065 0.064 0.065 0.064 0.066 26,915,213 1,743,282 0.0648 0.650 0.640 0.650 0.640 0.660 2,691,521 0.6477 0.00%
2016-11-14 0 0.065 0.064 0.065 0.064 0.066 22,702,400 1,474,829 0.0650 0.650 0.640 0.650 0.640 0.660 2,270,240 0.6496 0.00%
2016-11-11 0 0.065 0.064 0.065 0.064 0.067 60,320,000 3,925,560 0.0651 0.650 0.640 0.650 0.640 0.670 6,032,000 0.6508 -1.52%
2016-11-10 0 0.066 0.065 0.066 0.065 0.069 84,620,000 5,640,560 0.0667 0.660 0.650 0.660 0.650 0.690 8,462,000 0.6666 1.54%
2016-11-09 0 0.065 0.064 0.066 0.064 0.069 86,382,400 5,628,544 0.0652 0.650 0.640 0.660 0.640 0.690 8,638,240 0.6516 -4.41%
2016-11-08 0 0.068 0.067 0.068 0.066 0.068 107,900,096 7,231,765 0.0670 0.680 0.670 0.680 0.660 0.680 10,790,010 0.6702 0.00%
2016-11-07 0 0.068 0.067 0.068 0.066 0.068 60,437,628 4,050,564 0.0670 0.680 0.670 0.680 0.660 0.680 6,043,763 0.6702 1.49%
2016-11-04 0 0.067 0.067 0.068 0.067 0.068 4,380,041 294,402 0.0672 0.670 0.670 0.680 0.670 0.680 438,004 0.6721 -1.47%
2016-11-03 0 0.068 0.067 0.068 0.066 0.068 12,540,960 844,897 0.0674 0.680 0.670 0.680 0.660 0.680 1,254,096 0.6737 1.49%
2016-11-02 0 0.067 0.066 0.068 0.066 0.068 9,720,000 650,720 0.0669 0.670 0.660 0.680 0.660 0.680 972,000 0.6695 -1.47%
2016-11-01 0 0.068 0.067 0.068 0.067 0.070 25,940,021 1,758,761 0.0678 0.680 0.670 0.680 0.670 0.700 2,594,002 0.6780 -1.45%
2016-10-31 0 0.069 0.068 0.070 0.068 0.071 16,941,600 1,178,159 0.0695 0.690 0.680 0.700 0.680 0.710 1,694,160 0.6954 0.00%
2016-10-28 0 0.069 0.069 0.070 0.069 0.071 18,803,393 1,311,418 0.0697 0.690 0.690 0.700 0.690 0.710 1,880,339 0.6974 1.47%
2016-10-27 0 0.068 0.068 0.069 0.068 0.070 19,740,004 1,360,060 0.0689 0.680 0.680 0.690 0.680 0.700 1,974,000 0.6890 -1.45%
2016-10-26 0 0.069 0.069 0.070 0.067 0.069 18,820,000 1,288,860 0.0685 0.690 0.690 0.700 0.670 0.690 1,882,000 0.6848 1.47%
2016-10-25 0 0.068 0.068 0.069 0.067 0.073 368,673,013 25,647,720 0.0696 0.680 0.680 0.690 0.670 0.730 36,867,301 0.6957 0.00%
2016-10-24 0 0.068 0.067 0.068 0.067 0.068 5,751,200 388,132 0.0675 0.680 0.670 0.680 0.670 0.680 575,120 0.6749 0.00%
2016-10-20 0 0.068 0.068 0.069 0.067 0.069 12,251,328 832,041 0.0679 0.680 0.680 0.690 0.670 0.690 1,225,133 0.6791 0.00%
2016-10-19 0 0.068 0.067 0.068 0.066 0.068 7,340,000 492,600 0.0671 0.680 0.670 0.680 0.660 0.680 734,000 0.6711 3.03%
2016-10-18 0 0.066 0.066 0.067 0.065 0.067 4,229,440 278,254 0.0658 0.660 0.660 0.670 0.650 0.670 422,944 0.6579 1.54%
2016-10-17 0 0.065 0.065 0.066 0.065 0.069 30,180,000 1,984,800 0.0658 0.650 0.650 0.660 0.650 0.690 3,018,000 0.6577 -5.80%
2016-10-14 0 0.069 0.067 0.069 0.066 0.073 42,868,960 2,925,343 0.0682 0.690 0.670 0.690 0.660 0.730 4,286,896 0.6824 -5.48%
2016-10-13 0 0.073 0.072 0.073 0.071 0.076 54,734,785 4,013,710 0.0733 0.730 0.720 0.730 0.710 0.760 5,473,478 0.7333 4.29%
2016-10-12 0 0.070 0.069 0.070 0.069 0.070 7,900,960 549,622 0.0696 0.700 0.690 0.700 0.690 0.700 790,096 0.6956 0.00%
2016-10-11 0 0.070 0.069 0.070 0.069 0.071 7,756,800 537,887 0.0693 0.700 0.690 0.700 0.690 0.710 775,680 0.6934 1.45%
2016-10-07 0 0.069 0.069 0.070 0.069 0.071 15,060,000 1,044,640 0.0694 0.690 0.690 0.700 0.690 0.710 1,506,000 0.6937 -1.43%
2016-10-06 0 0.070 0.069 0.070 0.068 0.070 16,120,000 1,117,164 0.0693 0.700 0.690 0.700 0.680 0.700 1,612,000 0.6930 0.00%
2016-10-05 0 0.070 0.069 0.071 0.069 0.072 17,390,240 1,219,485 0.0701 0.700 0.690 0.710 0.690 0.720 1,739,024 0.7012 -2.78%
2016-10-04 0 0.072 0.071 0.072 0.067 0.080 146,113,200 10,729,554 0.0734 0.720 0.710 0.720 0.670 0.800 14,611,320 0.7343 10.77%
2016-10-03 0 0.065 0.065 0.066 0.065 0.066 9,306,400 613,776 0.0660 0.650 0.650 0.660 0.650 0.660 930,640 0.6595 0.00%
2016-09-30 0 0.065 0.065 0.066 0.065 0.066 7,340,000 479,120 0.0653 0.650 0.650 0.660 0.650 0.660 734,000 0.6528 0.00%
2016-09-29 0 0.065 0.064 0.066 0.065 0.066 4,408,000 288,940 0.0655 0.650 0.640 0.660 0.650 0.660 440,800 0.6555 -1.52%
2016-09-28 0 0.066 0.065 0.066 0.064 0.066 11,420,009 742,640 0.0650 0.660 0.650 0.660 0.640 0.660 1,142,001 0.6503 1.54%
2016-09-27 0 0.065 0.065 0.066 0.064 0.066 9,355,433 608,768 0.0651 0.650 0.650 0.660 0.640 0.660 935,543 0.6507 -1.52%
2016-09-26 0 0.066 0.065 0.066 0.065 0.066 17,905,280 1,178,288 0.0658 0.660 0.650 0.660 0.650 0.660 1,790,528 0.6581 0.00%
2016-09-23 0 0.066 0.065 0.066 0.064 0.066 5,764,800 378,208 0.0656 0.660 0.650 0.660 0.640 0.660 576,480 0.6561 0.00%
2016-09-22 0 0.066 0.065 0.066 0.065 0.068 37,232,033 2,458,505 0.0660 0.660 0.650 0.660 0.650 0.680 3,723,203 0.6603 0.00%
2016-09-21 0 0.066 0.066 0.067 0.065 0.068 65,316,801 4,293,164 0.0657 0.660 0.660 0.670 0.650 0.680 6,531,680 0.6573 0.00%
2016-09-20 0 0.066 0.065 0.066 0.064 0.071 229,789,204 15,394,322 0.0670 0.660 0.650 0.660 0.640 0.710 22,978,920 0.6699 -4.35%
2016-09-19 0 0.069 0.069 0.070 0.067 0.072 28,132,000 1,954,660 0.0695 0.690 0.690 0.700 0.670 0.720 2,813,200 0.6948 1.47%
2016-09-15 0 0.068 0.067 0.068 0.066 0.069 13,937,722 938,182 0.0673 0.680 0.670 0.680 0.660 0.690 1,393,772 0.6731 1.49%
2016-09-14 0 0.067 0.066 0.067 0.065 0.067 7,509,600 495,336 0.0660 0.670 0.660 0.670 0.650 0.670 750,960 0.6596 3.08%
2016-09-13 0 0.065 0.065 0.066 0.065 0.067 6,932,840 453,502 0.0654 0.650 0.650 0.660 0.650 0.670 693,284 0.6541 0.00%
2016-09-12 0 0.065 0.064 0.065 0.064 0.065 17,656,000 1,141,428 0.0646 0.650 0.640 0.650 0.640 0.650 1,765,600 0.6465 0.00%
2016-09-09 0 0.065 0.065 0.066 0.065 0.069 113,082,920 7,511,761 0.0664 0.650 0.650 0.660 0.650 0.690 11,308,292 0.6643 0.00%
2016-09-08 0 0.065 0.064 0.065 0.064 0.077 225,647,200 15,817,273 0.0701 0.650 0.640 0.650 0.640 0.770 22,564,720 0.7010 -13.33%
2016-09-07 0 0.075 0.074 0.075 0.070 0.076 185,313,115 13,517,072 0.0729 0.750 0.740 0.750 0.700 0.760 18,531,312 0.7294 5.63%
2016-09-06 0 0.071 0.070 0.071 0.070 0.076 90,760,000 6,577,320 0.0725 0.710 0.700 0.710 0.700 0.760 9,076,000 0.7247 -4.05%
2016-09-05 0 0.074 0.073 0.074 0.070 0.076 175,341,760 12,864,360 0.0734 0.740 0.730 0.740 0.700 0.760 17,534,176 0.7337 7.25%
2016-09-02 0 0.069 0.069 0.071 0.069 0.072 11,599,424 811,562 0.0700 0.690 0.690 0.710 0.690 0.720 1,159,942 0.6997 1.47%
2016-09-01 0 0.068 0.067 0.069 0.066 0.070 14,781,600 1,000,879 0.0677 0.680 0.670 0.690 0.660 0.700 1,478,160 0.6771 0.00%
2016-08-31 0 0.068 0.067 0.068 0.067 0.070 24,440,000 1,648,180 0.0674 0.680 0.670 0.680 0.670 0.700 2,444,000 0.6744 -2.86%
2016-08-30 0 0.070 0.069 0.070 0.067 0.070 9,092,400 624,342 0.0687 0.700 0.690 0.700 0.670 0.700 909,240 0.6867 1.45%
2016-08-29 0 0.069 0.067 0.070 0.067 0.069 3,953,120 269,825 0.0683 0.690 0.670 0.700 0.670 0.690 395,312 0.6826 0.00%
2016-08-26 0 0.069 0.069 0.070 0.068 0.071 3,932,000 269,880 0.0686 0.690 0.690 0.700 0.680 0.710 393,200 0.6864 -1.43%
2016-08-25 0 0.070 0.068 0.070 0.067 0.070 2,582,987 174,876 0.0677 0.700 0.680 0.700 0.670 0.700 258,299 0.6770 2.94%
2016-08-24 0 0.068 0.067 0.069 0.067 0.068 2,137,600 144,471 0.0676 0.680 0.670 0.690 0.670 0.680 213,760 0.6759 -1.45%
2016-08-23 0 0.069 0.066 0.069 0.067 0.069 2,652,000 179,364 0.0676 0.690 0.660 0.690 0.670 0.690 265,200 0.6763 -1.43%
2016-08-22 0 0.070 0.068 0.070 0.067 0.070 10,840,000 737,520 0.0680 0.700 0.680 0.700 0.670 0.700 1,084,000 0.6804 0.00%
2016-08-19 0 0.070 0.068 0.070 0.068 0.070 2,203,833 151,565 0.0688 0.700 0.680 0.700 0.680 0.700 220,383 0.6877 1.45%
2016-08-18 0 0.069 0.068 0.069 0.068 0.071 7,689,696 536,930 0.0698 0.690 0.680 0.690 0.680 0.710 768,970 0.6982 -1.43%
2016-08-17 0 0.070 0.069 0.070 0.069 0.078 41,563,223 3,031,242 0.0729 0.700 0.690 0.700 0.690 0.780 4,156,322 0.7293 0.00%
2016-08-16 0 0.070 0.069 0.070 0.069 0.073 8,560,002 601,000 0.0702 0.700 0.690 0.700 0.690 0.730 856,000 0.7021 -1.41%
2016-08-15 0 0.071 0.070 0.071 0.069 0.071 1,014,415 70,828 0.0698 0.710 0.700 0.710 0.690 0.710 101,442 0.6982 2.90%
2016-08-12 0 0.069 0.069 0.070 0.068 0.072 10,874,275 762,059 0.0701 0.690 0.690 0.700 0.680 0.720 1,087,428 0.7008 -1.43%
2016-08-11 0 0.070 0.068 0.070 0.068 0.070 34,692,800 2,419,698 0.0697 0.700 0.680 0.700 0.680 0.700 3,469,280 0.6975 -1.41%
2016-08-10 0 0.071 0.068 0.071 0.069 0.071 4,962,000 345,870 0.0697 0.710 0.680 0.710 0.690 0.710 496,200 0.6970 1.43%
2016-08-09 0 0.070 0.069 0.070 0.070 0.072 10,599,520 749,745 0.0707 0.700 0.690 0.700 0.700 0.720 1,059,952 0.7073 -1.41%
2016-08-08 0 0.071 0.070 0.072 0.070 0.074 6,720,055 474,263 0.0706 0.710 0.700 0.720 0.700 0.740 672,006 0.7057 0.00%
2016-08-05 0 0.071 0.070 0.071 0.069 0.074 7,453,600 535,248 0.0718 0.710 0.700 0.710 0.690 0.740 745,360 0.7181 0.00%
2016-08-04 0 0.071 0.070 0.071 0.070 0.072 3,840,005 272,640 0.0710 0.710 0.700 0.710 0.700 0.720 384,000 0.7100 -4.05%
2016-08-03 0 0.074 0.073 0.075 0.073 0.075 4,030,423 298,577 0.0741 0.740 0.730 0.750 0.730 0.750 403,042 0.7408 -1.33%
2016-08-01 0 0.075 0.074 0.075 0.072 0.075 4,668,807 344,537 0.0738 0.750 0.740 0.750 0.720 0.750 466,881 0.7380 1.35%
2016-07-29 0 0.074 0.072 0.074 0.073 0.075 7,660,000 571,100 0.0746 0.740 0.720 0.740 0.730 0.750 766,000 0.7456 -1.33%
2016-07-28 0 0.075 0.074 0.075 0.074 0.079 17,112,961 1,306,267 0.0763 0.750 0.740 0.750 0.740 0.790 1,711,296 0.7633 -6.25%
2016-07-27 0 0.080 0.079 0.080 0.076 0.085 39,156,011 3,170,144 0.0810 0.800 0.790 0.800 0.760 0.850 3,915,601 0.8096 -1.23%
2016-07-26 0 0.081 0.079 0.080 0.080 0.085 39,650,400 3,257,021 0.0821 0.810 0.790 0.800 0.800 0.850 3,965,040 0.8214 -1.22%
2016-07-25 0 0.082 0.082 0.083 0.077 0.090 76,547,200 6,416,960 0.0838 0.820 0.820 0.830 0.770 0.900 7,654,720 0.8383 6.49%
2016-07-22 0 0.077 0.077 0.078 0.072 0.084 141,443,787 11,134,727 0.0787 0.770 0.770 0.780 0.720 0.840 14,144,379 0.7872 8.45%
2016-07-21 0 0.071 0.069 0.071 0.068 0.072 6,001,936 416,741 0.0694 0.710 0.690 0.710 0.680 0.720 600,194 0.6943 2.90%
2016-07-20 0 0.069 0.068 0.069 0.068 0.070 3,188,640 219,095 0.0687 0.690 0.680 0.690 0.680 0.700 318,864 0.6871 -1.43%
2016-07-19 0 0.070 0.068 0.070 0.068 0.070 1,326,264 91,109 0.0687 0.700 0.680 0.700 0.680 0.700 132,626 0.6870 1.45%
2016-07-18 0 0.069 0.069 0.071 0.069 0.072 820,000 57,540 0.0702 0.690 0.690 0.710 0.690 0.720 82,000 0.7017 -1.43%
2016-07-15 0 0.070 0.068 0.071 0.068 0.070 4,238,403 292,240 0.0690 0.700 0.680 0.710 0.680 0.700 423,840 0.6895 0.00%
2016-07-14 0 0.070 0.070 0.071 0.068 0.071 1,320,000 91,540 0.0693 0.700 0.700 0.710 0.680 0.710 132,000 0.6935 -2.78%
2016-07-13 0 0.072 0.070 0.072 0.070 0.073 6,544,304 464,140 0.0709 0.720 0.700 0.720 0.700 0.730 654,430 0.7092 0.00%
2016-07-12 0 0.072 0.072 0.073 0.071 0.073 5,012,000 362,328 0.0723 0.720 0.720 0.730 0.710 0.730 501,200 0.7229 0.00%
2016-07-11 0 0.072 0.071 0.073 0.071 0.074 1,093,201 78,103 0.0714 0.720 0.710 0.730 0.710 0.740 109,320 0.7144 1.41%
2016-07-08 0 0.071 0.070 0.072 0.071 0.073 3,584,000 255,240 0.0712 0.710 0.700 0.720 0.710 0.730 358,400 0.7122 0.00%
2016-07-07 0 0.071 0.071 0.073 0.070 0.073 1,646,400 117,516 0.0714 0.710 0.710 0.730 0.700 0.730 164,640 0.7138 -4.05%
2016-07-06 0 0.074 0.071 0.074 0.070 0.074 4,420,000 321,180 0.0727 0.740 0.710 0.740 0.700 0.740 442,000 0.7267 1.37%
2016-07-05 0 0.073 0.070 0.073 0.070 0.073 1,489,623 105,545 0.0709 0.730 0.700 0.730 0.700 0.730 148,962 0.7085 1.39%
2016-07-04 0 0.072 0.071 0.073 0.070 0.073 5,384,000 386,736 0.0718 0.720 0.710 0.730 0.700 0.730 538,400 0.7183 0.00%
2016-06-30 0 0.072 0.071 0.072 0.070 0.072 700,000 49,180 0.0703 0.720 0.710 0.720 0.700 0.720 70,000 0.7026 1.41%
2016-06-29 0 0.071 0.070 0.071 0.069 0.073 1,782,402 124,251 0.0697 0.710 0.700 0.710 0.690 0.730 178,240 0.6971 -2.74%
2016-06-28 0 0.073 0.070 0.073 0.070 0.073 1,472,000 103,684 0.0704 0.730 0.700 0.730 0.700 0.730 147,200 0.7044 -2.67%
2016-06-27 0 0.075 0.070 0.075 0.069 0.075 1,516,040 107,798 0.0711 0.750 0.700 0.750 0.690 0.750 151,604 0.7110 1.35%
2016-06-24 0 0.074 0.071 0.074 0.068 0.074 7,930,400 562,044 0.0709 0.740 0.710 0.740 0.680 0.740 793,040 0.7087 -1.33%
2016-06-23 0 0.075 0.075 0.076 0.072 0.079 5,556,004 421,816 0.0759 0.750 0.750 0.760 0.720 0.790 555,600 0.7592 1.35%
2016-06-22 0 0.074 0.073 0.075 0.071 0.076 8,309,840 612,246 0.0737 0.740 0.730 0.750 0.710 0.760 830,984 0.7368 -2.63%
2016-06-21 0 0.076 0.075 0.076 0.075 0.081 18,964,800 1,454,835 0.0767 0.760 0.750 0.760 0.750 0.810 1,896,480 0.7671 2.70%
2016-06-20 0 0.074 0.073 0.074 0.072 0.080 1,682,496 129,084 0.0767 0.740 0.730 0.740 0.720 0.800 168,250 0.7672 4.23%
2016-06-17 0 0.071 0.070 0.071 0.068 0.071 1,824,000 126,708 0.0695 0.710 0.700 0.710 0.680 0.710 182,400 0.6947 0.00%
2016-06-16 0 0.071 0.069 0.071 0.069 0.071 5,500,125 384,887 0.0700 0.710 0.690 0.710 0.690 0.710 550,012 0.6998 2.90%
2016-06-15 0 0.069 0.068 0.069 0.067 0.070 120,001 8,140 0.0678 0.690 0.680 0.690 0.670 0.700 12,000 0.6783 0.00%
2016-06-14 0 0.069 0.067 0.069 0.066 0.070 2,240,800 156,048 0.0696 0.690 0.670 0.690 0.660 0.700 224,080 0.6964 1.47%
2016-06-13 0 0.068 0.067 0.068 0.065 0.069 4,852,000 322,120 0.0664 0.680 0.670 0.680 0.650 0.690 485,200 0.6639 -1.45%
2016-06-10 0 0.069 0.068 0.070 0.069 0.071 2,642,400 184,811 0.0699 0.690 0.680 0.700 0.690 0.710 264,240 0.6994 -2.82%
2016-06-08 0 0.071 0.070 0.072 0.069 0.072 2,260,000 159,480 0.0706 0.710 0.700 0.720 0.690 0.720 226,000 0.7057 -1.39%
2016-06-07 0 0.072 0.072 0.073 0.072 0.073 1,400,046 102,103 0.0729 0.720 0.720 0.730 0.720 0.730 140,005 0.7293 0.00%
2016-06-06 0 0.072 0.071 0.072 0.070 0.073 1,867,440 134,108 0.0718 0.720 0.710 0.720 0.700 0.730 186,744 0.7181 0.00%
2016-06-03 0 0.072 0.071 0.072 0.071 0.074 4,418,560 317,465 0.0718 0.720 0.710 0.720 0.710 0.740 441,856 0.7185 0.00%
2016-06-02 0 0.072 0.071 0.072 0.071 0.073 1,927,650 138,237 0.0717 0.720 0.710 0.720 0.710 0.730 192,765 0.7171 0.00%
2016-06-01 0 0.072 0.071 0.072 0.070 0.072 3,180,960 226,801 0.0713 0.720 0.710 0.720 0.700 0.720 318,096 0.7130 -2.70%
2016-05-31 0 0.074 0.072 0.074 0.072 0.074 1,200,004 87,720 0.0731 0.740 0.720 0.740 0.720 0.740 120,000 0.7310 0.00%
2016-05-30 0 0.074 0.072 0.074 0.072 0.074 1,660,004 119,960 0.0723 0.740 0.720 0.740 0.720 0.740 166,000 0.7226 2.78%
2016-05-27 0 0.072 0.072 0.074 0.070 0.075 2,956,001 215,072 0.0728 0.720 0.720 0.740 0.700 0.750 295,600 0.7276 -1.37%
2016-05-26 0 0.073 0.071 0.073 0.070 0.074 4,776,273 340,331 0.0713 0.730 0.710 0.730 0.700 0.740 477,627 0.7125 0.00%
2016-05-25 0 0.073 0.071 0.073 0.071 0.075 1,698,000 124,770 0.0735 0.730 0.710 0.730 0.710 0.750 169,800 0.7348 -1.35%
2016-05-24 0 0.074 0.073 0.074 0.072 0.074 772,403 56,338 0.0729 0.740 0.730 0.740 0.720 0.740 77,240 0.7294 -1.33%
2016-05-23 0 0.075 0.073 0.075 0.074 0.075 4,880,023 361,821 0.0741 0.750 0.730 0.750 0.740 0.750 488,002 0.7414 0.00%
2016-05-20 0 0.075 0.074 0.075 0.073 0.076 11,522,400 843,003 0.0732 0.750 0.740 0.750 0.730 0.760 1,152,240 0.7316 2.74%
2016-05-19 0 0.073 0.071 0.073 0.068 0.074 1,040,000 73,700 0.0709 0.730 0.710 0.730 0.680 0.740 104,000 0.7087 2.82%
2016-05-18 0 0.071 0.069 0.071 0.067 0.072 5,584,000 390,436 0.0699 0.710 0.690 0.710 0.670 0.720 558,400 0.6992 -1.39%
2016-05-17 0 0.072 0.071 0.072 0.071 0.077 13,409,200 980,935 0.0732 0.720 0.710 0.720 0.710 0.770 1,340,920 0.7315 0.00%
2016-05-16 0 0.072 0.072 0.073 0.071 0.082 24,180,027 1,835,161 0.0759 0.720 0.720 0.730 0.710 0.820 2,418,003 0.7590 -10.00%
2016-05-13 0 0.080 0.079 0.080 0.079 0.083 14,724,000 1,192,128 0.0810 0.800 0.790 0.800 0.790 0.830 1,472,400 0.8096 -2.44%
2016-05-12 0 0.082 0.081 0.082 0.080 0.086 8,170,240 678,688 0.0831 0.820 0.810 0.820 0.800 0.860 817,024 0.8307 -1.20%
2016-05-11 0 0.083 0.082 0.083 0.080 0.084 10,840,000 900,180 0.0830 0.830 0.820 0.830 0.800 0.840 1,084,000 0.8304 0.00%
2016-05-10 0 0.083 0.083 0.084 0.082 0.085 14,950,872 1,254,036 0.0839 0.830 0.830 0.840 0.820 0.850 1,495,087 0.8388 -2.35%
2016-05-09 0 0.085 0.084 0.085 0.083 0.087 12,384,000 1,053,128 0.0850 0.850 0.840 0.850 0.830 0.870 1,238,400 0.8504 0.00%
2016-05-06 0 0.085 0.084 0.085 0.083 0.089 12,896,192 1,099,967 0.0853 0.850 0.840 0.850 0.830 0.890 1,289,619 0.8529 -2.30%
2016-05-05 0 0.087 0.086 0.087 0.086 0.089 14,704,000 1,294,520 0.0880 0.870 0.860 0.870 0.860 0.890 1,470,400 0.8804 -1.14%
2016-05-04 0 0.088 0.088 0.089 0.086 0.089 10,286,400 900,744 0.0876 0.880 0.880 0.890 0.860 0.890 1,028,640 0.8757 1.15%
2016-05-03 0 0.087 0.086 0.088 0.084 0.090 12,740,001 1,119,380 0.0879 0.870 0.860 0.880 0.840 0.900 1,274,000 0.8786 0.00%
2016-04-29 0 0.087 0.086 0.088 0.087 0.089 5,211,205 458,792 0.0880 0.870 0.860 0.880 0.870 0.890 521,120 0.8804 -3.33%
2016-04-28 0 0.090 0.087 0.090 0.088 0.090 16,348,000 1,454,932 0.0890 0.900 0.870 0.900 0.880 0.900 1,634,800 0.8900 0.00%
2016-04-27 0 0.090 0.088 0.090 0.088 0.091 13,927,202 1,246,170 0.0895 0.900 0.880 0.900 0.880 0.910 1,392,720 0.8948 0.00%
2016-04-26 0 0.090 0.089 0.090 0.088 0.091 16,575,125 1,491,970 0.0900 0.900 0.890 0.900 0.880 0.910 1,657,512 0.9001 -2.17%
2016-04-25 0 0.092 0.089 0.092 0.089 0.092 15,697,107 1,425,927 0.0908 0.920 0.890 0.920 0.890 0.920 1,569,711 0.9084 1.10%
2016-04-22 0 0.091 0.090 0.092 0.089 0.094 21,599,241 1,941,163 0.0899 0.910 0.900 0.920 0.890 0.940 2,159,924 0.8987 2.25%
2016-04-21 0 0.089 0.087 0.089 0.086 0.089 2,836,012 250,016 0.0882 0.890 0.870 0.890 0.860 0.890 283,601 0.8816 3.49%
2016-04-20 0 0.086 0.086 0.089 0.086 0.090 2,625,441 229,632 0.0875 0.860 0.860 0.890 0.860 0.900 262,544 0.8746 -3.37%
2016-04-19 0 0.089 0.088 0.089 0.086 0.089 2,927,894 256,330 0.0875 0.890 0.880 0.890 0.860 0.890 292,789 0.8755 0.00%
2016-04-18 0 0.089 0.088 0.089 0.088 0.090 11,500,000 1,026,400 0.0893 0.890 0.880 0.890 0.880 0.900 1,150,000 0.8925 -1.11%
2016-04-15 0 0.090 0.089 0.090 0.089 0.095 30,345,600 2,793,432 0.0921 0.900 0.890 0.900 0.890 0.950 3,034,560 0.9205 2.27%
2016-04-14 0 0.088 0.085 0.088 0.081 0.088 10,587,363 903,701 0.0854 0.880 0.850 0.880 0.810 0.880 1,058,736 0.8536 4.76%
2016-04-13 0 0.084 0.083 0.084 0.080 0.084 4,804,007 398,248 0.0829 0.840 0.830 0.840 0.800 0.840 480,401 0.8290 5.00%
2016-04-12 0 0.080 0.080 0.081 0.079 0.081 1,200,000 96,000 0.0800 0.800 0.800 0.810 0.790 0.810 120,000 0.8000 0.00%
2016-04-11 0 0.080 0.080 0.081 0.080 0.081 329,625 26,481 0.0803 0.800 0.800 0.810 0.800 0.810 32,962 0.8034 -1.23%
2016-04-08 0 0.081 0.080 0.081 0.079 0.081 792,922 63,508 0.0801 0.810 0.800 0.810 0.790 0.810 79,292 0.8009 1.25%
2016-04-07 0 0.080 0.079 0.081 0.080 0.083 3,166,409 254,914 0.0805 0.800 0.790 0.810 0.800 0.830 316,641 0.8051 -2.44%
2016-04-06 0 0.082 0.080 0.082 0.080 0.083 1,025,440 83,658 0.0816 0.820 0.800 0.820 0.800 0.830 102,544 0.8158 2.50%
2016-04-05 0 0.080 0.080 0.082 0.079 0.084 2,200,000 176,000 0.0800 0.800 0.800 0.820 0.790 0.840 220,000 0.8000 -4.76%
2016-04-01 0 0.084 0.081 0.084 0.081 0.084 1,600,000 131,500 0.0822 0.840 0.810 0.840 0.810 0.840 160,000 0.8219 2.44%
2016-03-31 0 0.082 0.082 0.084 0.081 0.084 7,529,600 617,508 0.0820 0.820 0.820 0.840 0.810 0.840 752,960 0.8201 -1.20%
2016-03-30 0 0.083 0.083 0.084 0.081 0.088 2,924,193 244,002 0.0834 0.830 0.830 0.840 0.810 0.880 292,419 0.8344 -2.35%
2016-03-29 0 0.085 0.083 0.085 0.083 0.085 1,940,000 162,300 0.0837 0.850 0.830 0.850 0.830 0.850 194,000 0.8366 0.00%
2016-03-24 0 0.085 0.083 0.085 0.083 0.087 8,504,960 710,748 0.0836 0.850 0.830 0.850 0.830 0.870 850,496 0.8357 -3.41%
2016-03-23 0 0.088 0.086 0.088 0.084 0.088 5,621,196 481,749 0.0857 0.880 0.860 0.880 0.840 0.880 562,120 0.8570 1.15%
2016-03-22 0 0.087 0.086 0.087 0.084 0.091 21,427,200 1,897,277 0.0885 0.870 0.860 0.870 0.840 0.910 2,142,720 0.8855 3.57%
2016-03-21 0 0.084 0.082 0.084 0.082 0.086 3,512,000 293,184 0.0835 0.840 0.820 0.840 0.820 0.860 351,200 0.8348 1.20%
2016-03-18 0 0.083 0.083 0.084 0.078 0.084 2,552,000 209,228 0.0820 0.830 0.830 0.840 0.780 0.840 255,200 0.8199 3.75%
2016-03-17 0 0.080 0.079 0.081 0.080 0.083 8,300,000 668,428 0.0805 0.800 0.790 0.810 0.800 0.830 830,000 0.8053 -4.76%
2016-03-16 0 0.084 0.079 0.085 0.075 0.085 510,000 42,170 0.0827 0.840 0.790 0.850 0.750 0.850 51,000 0.8269 -3.45%
2016-03-15 0 0.087 0.085 0.087 0.085 0.087 380,000 32,700 0.0861 0.870 0.850 0.870 0.850 0.870 38,000 0.8605 2.35%
2016-03-14 0 0.085 0.083 0.085 0.085 0.088 6,508,000 561,180 0.0862 0.850 0.830 0.850 0.850 0.880 650,800 0.8623 0.00%
2016-03-11 0 0.085 0.085 0.086 0.083 0.087 36,764,800 3,116,855 0.0848 0.850 0.850 0.860 0.830 0.870 3,676,480 0.8478 3.66%
2016-03-10 0 0.082 0.081 0.083 0.079 0.082 3,568,000 289,488 0.0811 0.820 0.810 0.830 0.790 0.820 356,800 0.8113 1.23%
2016-03-09 0 0.081 0.080 0.081 0.079 0.082 1,704,000 136,388 0.0800 0.810 0.800 0.810 0.790 0.820 170,400 0.8004 -1.22%
2016-03-08 0 0.082 0.082 0.083 0.078 0.083 4,488,400 360,644 0.0804 0.820 0.820 0.830 0.780 0.830 448,840 0.8035 1.23%
2016-03-07 0 0.081 0.080 0.082 0.080 0.085 8,861,920 719,225 0.0812 0.810 0.800 0.820 0.800 0.850 886,192 0.8116 -4.71%
2016-03-04 0 0.085 0.084 0.087 0.083 0.089 9,202,928 793,072 0.0862 0.850 0.840 0.870 0.830 0.890 920,293 0.8618 -3.41%
2016-03-03 0 0.088 0.086 0.089 0.086 0.091 8,316,192 740,107 0.0890 0.880 0.860 0.890 0.860 0.910 831,619 0.8900 0.00%
2016-03-02 0 0.088 0.088 0.089 0.087 0.093 47,248,800 4,308,819 0.0912 0.880 0.880 0.890 0.870 0.930 4,724,880 0.9119 -1.12%
2016-03-01 0 0.089 0.089 0.090 0.087 0.090 4,760,000 418,060 0.0878 0.890 0.890 0.900 0.870 0.900 476,000 0.8783 1.14%
2016-02-29 0 0.088 0.086 0.088 0.084 0.096 10,920,000 977,740 0.0895 0.880 0.860 0.880 0.840 0.960 1,092,000 0.8954 -2.22%
2016-02-26 0 0.090 0.089 0.091 0.081 0.100 49,142,401 4,609,476 0.0938 0.900 0.890 0.910 0.810 1.000 4,914,240 0.9380 8.43%
2016-02-25 0 0.083 0.080 0.083 0.077 0.086 10,900,000 889,500 0.0816 0.830 0.800 0.830 0.770 0.860 1,090,000 0.8161 -4.60%
2016-02-24 0 0.087 0.086 0.088 0.083 0.090 34,344,000 2,932,156 0.0854 0.870 0.860 0.880 0.830 0.900 3,434,400 0.8538 -3.33%
2016-02-23 0 0.090 0.088 0.090 0.075 0.095 110,160,000 9,745,798 0.0885 0.900 0.880 0.900 0.750 0.950 11,016,000 0.8847 18.42%
2016-02-22 0 0.076 0.076 0.077 0.075 0.080 5,000,000 388,520 0.0777 0.760 0.760 0.770 0.750 0.800 500,000 0.7770 -3.80%
2016-02-19 0 0.079 0.079 0.080 0.071 0.085 23,812,000 1,868,268 0.0785 0.790 0.790 0.800 0.710 0.850 2,381,200 0.7846 6.76%
2016-02-18 0 0.074 0.072 0.074 0.072 0.075 9,160,004 666,860 0.0728 0.740 0.720 0.740 0.720 0.750 916,000 0.7280 2.78%
2016-02-17 0 0.072 0.070 0.072 0.064 0.077 21,908,480 1,591,593 0.0726 0.720 0.700 0.720 0.640 0.770 2,190,848 0.7265 9.09%
2016-02-16 0 0.066 0.066 0.069 0.066 0.069 3,452,800 230,335 0.0667 0.660 0.660 0.690 0.660 0.690 345,280 0.6671 -2.94%
2016-02-15 0 0.068 0.066 0.068 0.063 0.069 3,347,200 224,503 0.0671 0.680 0.660 0.680 0.630 0.690 334,720 0.6707 7.94%
2016-02-12 0 0.063 0.061 0.063 0.061 0.063 160,000 10,000 0.0625 0.630 0.610 0.630 0.610 0.630 16,000 0.6250 3.28%
2016-02-11 0 0.061 0.061 0.063 0.060 0.063 2,688,000 165,856 0.0617 0.610 0.610 0.630 0.600 0.630 268,800 0.6170 -4.69%
2016-02-05 0 0.064 0.063 0.065 0.063 0.065 4,856,000 313,408 0.0645 0.640 0.630 0.650 0.630 0.650 485,600 0.6454 1.59%
2016-02-04 0 0.063 0.062 0.063 0.060 0.065 5,900,031 363,701 0.0616 0.630 0.620 0.630 0.600 0.650 590,003 0.6164 0.00%
2016-02-03 0 0.063 0.063 0.065 0.063 0.064 1,954,000 123,666 0.0633 0.630 0.630 0.650 0.630 0.640 195,400 0.6329 -3.08%
2016-02-02 0 0.065 0.065 0.066 0.064 0.069 8,308,480 550,236 0.0662 0.650 0.650 0.660 0.640 0.690 830,848 0.6623 -5.80%
2016-02-01 0 0.069 0.065 0.072 0.063 0.072 3,280,000 216,700 0.0661 0.690 0.650 0.720 0.630 0.720 328,000 0.6607 0.00%
2016-01-29 0 0.069 0.069 0.070 0.063 0.070 8,275,190 550,513 0.0665 0.690 0.690 0.700 0.630 0.700 827,519 0.6653 2.99%
2016-01-28 0 0.067 0.064 0.067 0.065 0.067 2,540,000 165,280 0.0651 0.670 0.640 0.670 0.650 0.670 254,000 0.6507 -2.90%
2016-01-27 0 0.069 0.068 0.070 0.063 0.071 3,254,400 221,644 0.0681 0.690 0.680 0.700 0.630 0.710 325,440 0.6811 7.81%
2016-01-26 0 0.064 0.064 0.065 0.063 0.066 1,660,000 107,140 0.0645 0.640 0.640 0.650 0.630 0.660 166,000 0.6454 -7.25%
2016-01-25 0 0.069 0.066 0.069 0.060 0.069 4,520,000 297,700 0.0659 0.690 0.660 0.690 0.600 0.690 452,000 0.6586 6.15%
2016-01-22 0 0.065 0.062 0.065 0.061 0.069 5,712,000 361,880 0.0634 0.650 0.620 0.650 0.610 0.690 571,200 0.6335 1.56%
2016-01-21 0 0.064 0.063 0.064 0.064 0.072 4,382,880 292,912 0.0668 0.640 0.630 0.640 0.640 0.720 438,288 0.6683 -8.57%
2016-01-20 0 0.070 0.067 0.070 0.066 0.070 2,578,402 177,964 0.0690 0.700 0.670 0.700 0.660 0.700 257,840 0.6902 -5.41%
2016-01-19 0 0.074 0.074 0.075 0.062 0.074 5,800,000 402,756 0.0694 0.740 0.740 0.750 0.620 0.740 580,000 0.6944 2.78%
2016-01-18 0 0.072 0.071 0.072 0.069 0.078 2,030,400 146,095 0.0720 0.720 0.710 0.720 0.690 0.780 203,040 0.7195 -1.37%
2016-01-15 0 0.073 0.070 0.073 0.070 0.075 4,360,000 314,700 0.0722 0.730 0.700 0.730 0.700 0.750 436,000 0.7218 -3.95%
2016-01-14 0 0.076 0.074 0.076 0.071 0.078 8,584,000 631,920 0.0736 0.760 0.740 0.760 0.710 0.780 858,400 0.7362 -1.30%
2016-01-13 0 0.077 0.077 0.078 0.077 0.082 1,594,946 124,286 0.0779 0.770 0.770 0.780 0.770 0.820 159,495 0.7792 -1.28%
2016-01-12 0 0.078 0.076 0.079 0.076 0.080 3,242,000 251,170 0.0775 0.780 0.760 0.790 0.760 0.800 324,200 0.7747 -2.50%
2016-01-11 0 0.080 0.079 0.080 0.078 0.085 8,356,299 672,666 0.0805 0.800 0.790 0.800 0.780 0.850 835,630 0.8050 -5.88%
2016-01-08 0 0.085 0.085 0.086 0.083 0.085 2,800,000 235,204 0.0840 0.850 0.850 0.860 0.830 0.850 280,000 0.8400 2.41%
2016-01-07 0 0.083 0.081 0.083 0.080 0.088 8,448,064 689,340 0.0816 0.830 0.810 0.830 0.800 0.880 844,806 0.8160 -6.74%
2016-01-06 0 0.089 0.086 0.090 0.086 0.089 5,642,937 492,416 0.0873 0.890 0.860 0.900 0.860 0.890 564,294 0.8726 1.14%
2016-01-05 0 0.088 0.088 0.089 0.085 0.090 1,620,001 139,920 0.0864 0.880 0.880 0.890 0.850 0.900 162,000 0.8637 0.00%
2016-01-04 0 0.088 0.088 0.090 0.087 0.090 2,730,400 241,161 0.0883 0.880 0.880 0.900 0.870 0.900 273,040 0.8832 -2.22%
2015-12-31 0 0.090 0.089 0.093 0.090 0.093 1,320,000 119,540 0.0906 0.900 0.890 0.930 0.900 0.930 132,000 0.9056 -1.10%
2015-12-30 0 0.091 0.090 0.092 0.090 0.092 1,860,164 169,133 0.0909 0.910 0.900 0.920 0.900 0.920 186,016 0.9092 -2.15%
2015-12-29 0 0.093 0.091 0.093 0.092 0.093 3,380,801 312,216 0.0923 0.930 0.910 0.930 0.920 0.930 338,080 0.9235 3.33%
2015-12-28 0 0.090 0.090 0.092 0.090 0.094 3,479,360 323,969 0.0931 0.900 0.900 0.920 0.900 0.940 347,936 0.9311 -3.23%
2015-12-24 0 0.093 0.093 0.094 0.092 0.096 6,392,384 596,809 0.0934 0.930 0.930 0.940 0.920 0.960 639,238 0.9336 -1.06%
2015-12-23 0 0.094 0.092 0.094 0.090 0.096 53,605,774 4,852,915 0.0905 0.940 0.920 0.940 0.900 0.960 5,360,577 0.9053 4.44%
2015-12-22 0 0.090 0.088 0.091 0.084 0.091 6,030,400 532,728 0.0883 0.900 0.880 0.910 0.840 0.910 603,040 0.8834 -1.10%
2015-12-21 0 0.091 0.088 0.091 0.090 0.092 3,448,000 311,544 0.0904 0.910 0.880 0.910 0.900 0.920 344,800 0.9035 1.11%
2015-12-18 0 0.090 0.089 0.092 0.088 0.090 4,165,282 374,063 0.0898 0.900 0.890 0.920 0.880 0.900 416,528 0.8980 0.00%
2015-12-17 0 0.090 0.089 0.090 0.089 0.091 2,204,042 197,519 0.0896 0.900 0.890 0.900 0.890 0.910 220,404 0.8962 -1.10%
2015-12-16 0 0.091 0.089 0.092 0.089 0.092 3,862,001 346,350 0.0897 0.910 0.890 0.920 0.890 0.920 386,200 0.8968 3.41%
2015-12-15 0 0.088 0.088 0.089 0.087 0.089 5,098,407 448,326 0.0879 0.880 0.880 0.890 0.870 0.890 509,841 0.8793 -3.30%
2015-12-14 0 0.091 0.090 0.094 0.088 0.091 3,254,409 290,132 0.0892 0.910 0.900 0.940 0.880 0.910 325,441 0.8915 0.00%
2015-12-11 0 0.091 0.090 0.091 0.090 0.097 3,708,800 345,612 0.0932 0.910 0.900 0.910 0.900 0.970 370,880 0.9319 -4.21%
2015-12-10 0 0.095 0.092 0.095 0.091 0.096 2,632,400 245,939 0.0934 0.950 0.920 0.950 0.910 0.960 263,240 0.9343 -1.04%
2015-12-09 0 0.096 0.096 0.097 0.093 0.096 2,632,000 250,852 0.0953 0.960 0.960 0.970 0.930 0.960 263,200 0.9531 1.05%
2015-12-08 0 0.095 0.094 0.095 0.094 0.096 4,788,000 455,280 0.0951 0.950 0.940 0.950 0.940 0.960 478,800 0.9509 -2.06%
2015-12-07 0 0.097 0.096 0.097 0.095 0.097 3,104,800 296,932 0.0956 0.970 0.960 0.970 0.950 0.970 310,480 0.9564 2.11%
2015-12-04 0 0.095 0.094 0.096 0.095 0.097 5,891,842 565,505 0.0960 0.950 0.940 0.960 0.950 0.970 589,184 0.9598 -3.06%
2015-12-03 0 0.098 0.097 0.098 0.093 0.101 15,800,000 1,524,320 0.0965 0.980 0.970 0.980 0.930 1.010 1,580,000 0.9648 3.16%
2015-12-02 0 0.095 0.095 0.096 0.093 0.095 6,312,134 591,155 0.0937 0.950 0.950 0.960 0.930 0.950 631,213 0.9365 1.06%
2015-12-01 0 0.094 0.093 0.095 0.094 0.097 6,131,207 585,980 0.0956 0.940 0.930 0.950 0.940 0.970 613,121 0.9557 -1.05%
2015-11-30 0 0.095 0.095 0.096 0.094 0.097 6,840,928 652,562 0.0954 0.950 0.950 0.960 0.940 0.970 684,093 0.9539 -3.06%
2015-11-27 0 0.098 0.096 0.098 0.094 0.100 6,294,400 611,965 0.0972 0.980 0.960 0.980 0.940 1.000 629,440 0.9722 -2.00%
2015-11-26 0 0.100 0.099 0.100 0.099 0.103 5,322,400 535,356 0.1006 1.000 0.990 1.000 0.990 1.030 532,240 1.0059 0.00%
2015-11-25 0 0.100 0.099 0.101 0.100 0.103 5,450,400 550,638 0.1010 1.000 0.990 1.010 1.000 1.030 545,040 1.0103 -0.99%
2015-11-24 0 0.101 0.101 0.103 0.101 0.105 11,647,040 1,204,664 0.1034 1.010 1.010 1.030 1.010 1.050 1,164,704 1.0343 -0.98%
2015-11-23 0 0.102 0.102 0.105 0.101 0.108 19,911,600 2,099,850 0.1055 1.020 1.020 1.050 1.010 1.080 1,991,160 1.0546 0.99%
2015-11-20 0 0.101 0.100 0.102 0.099 0.101 20,260,001 2,038,640 0.1006 1.010 1.000 1.020 0.990 1.010 2,026,000 1.0062 -0.98%
2015-11-19 0 0.102 0.101 0.102 0.102 0.105 3,912,000 404,021 0.1033 1.020 1.010 1.020 1.020 1.050 391,200 1.0328 -1.92%
2015-11-18 0 0.104 0.103 0.104 0.103 0.105 10,780,000 1,117,040 0.1036 1.040 1.030 1.040 1.030 1.050 1,078,000 1.0362 1.96%
2015-11-17 0 0.102 0.102 0.103 0.096 0.108 20,604,000 2,096,920 0.1018 1.020 1.020 1.030 0.960 1.080 2,060,400 1.0177 6.25%
2015-11-16 0 0.096 0.095 0.096 0.093 0.096 7,224,000 681,818 0.0944 0.960 0.950 0.960 0.930 0.960 722,400 0.9438 -1.03%
2015-11-13 0 0.097 0.097 0.098 0.096 0.100 7,768,000 758,940 0.0977 0.970 0.970 0.980 0.960 1.000 776,800 0.9770 -2.02%
2015-11-12 0 0.099 0.099 0.101 0.099 0.101 8,167,200 815,242 0.0998 0.990 0.990 1.010 0.990 1.010 816,720 0.9982 -1.00%
2015-11-11 0 0.100 0.099 0.100 0.100 0.102 17,016,997 1,709,632 0.1005 1.000 0.990 1.000 1.000 1.020 1,701,700 1.0047 -1.96%
2015-11-10 0 0.102 0.102 0.104 0.102 0.104 16,609,405 1,723,058 0.1037 1.020 1.020 1.040 1.020 1.040 1,660,940 1.0374 -2.86%
2015-11-09 0 0.105 0.105 0.106 0.103 0.106 7,928,000 829,020 0.1046 1.050 1.050 1.060 1.030 1.060 792,800 1.0457 0.96%
2015-11-06 0 0.104 0.103 0.105 0.103 0.108 31,260,000 3,286,940 0.1051 1.040 1.030 1.050 1.030 1.080 3,126,000 1.0515 -0.95%
2015-11-05 0 0.105 0.105 0.106 0.105 0.107 14,459,233 1,529,971 0.1058 1.050 1.050 1.060 1.050 1.070 1,445,923 1.0581 -2.78%
2015-11-04 0 0.108 0.107 0.108 0.107 0.111 25,827,223 2,794,198 0.1082 1.080 1.070 1.080 1.070 1.110 2,582,722 1.0819 -0.92%
2015-11-03 0 0.109 0.108 0.110 0.108 0.111 15,802,083 1,736,818 0.1099 1.090 1.080 1.100 1.080 1.110 1,580,208 1.0991 -1.80%
2015-11-02 0 0.111 0.110 0.111 0.108 0.114 40,443,520 4,518,047 0.1117 1.110 1.100 1.110 1.080 1.140 4,044,352 1.1171 0.00%
2015-10-30 0 0.111 0.109 0.111 0.109 0.113 16,162,800 1,781,037 0.1102 1.110 1.090 1.110 1.090 1.130 1,616,280 1.1019 -0.89%
2015-10-29 0 0.112 0.111 0.112 0.109 0.112 13,493,572 1,494,951 0.1108 1.120 1.110 1.120 1.090 1.120 1,349,357 1.1079 1.82%
2015-10-28 0 0.110 0.110 0.111 0.107 0.114 48,000,000 5,383,520 0.1122 1.100 1.100 1.110 1.070 1.140 4,800,000 1.1216 0.92%
2015-10-27 0 0.109 0.108 0.110 0.106 0.110 63,555,252 6,910,027 0.1087 1.090 1.080 1.100 1.060 1.100 6,355,525 1.0872 0.00%
2015-10-26 0 0.109 0.108 0.109 0.108 0.114 73,726,400 8,142,790 0.1104 1.090 1.080 1.090 1.080 1.140 7,372,640 1.1045 -2.68%
2015-10-23 0 0.112 0.111 0.112 0.111 0.114 69,660,000 7,809,692 0.1121 1.120 1.110 1.120 1.110 1.140 6,966,000 1.1211 0.90%
2015-10-22 0 0.111 0.110 0.111 0.110 0.113 84,395,520 9,373,702 0.1111 1.110 1.100 1.110 1.100 1.130 8,439,552 1.1107 -0.89%
2015-10-20 0 0.112 0.111 0.113 0.111 0.116 41,740,800 4,700,232 0.1126 1.120 1.110 1.130 1.110 1.160 4,174,080 1.1261 -0.88%
2015-10-19 0 0.113 0.113 0.114 0.110 0.115 160,921,989 18,191,740 0.1130 1.130 1.130 1.140 1.100 1.150 16,092,199 1.1305 0.00%
2015-10-16 0 0.113 0.113 0.114 0.112 0.119 90,065,985 10,389,992 0.1154 1.130 1.130 1.140 1.120 1.190 9,006,598 1.1536 -3.42%
2015-10-15 0 0.117 0.115 0.117 0.113 0.124 277,996,480 32,439,765 0.1167 1.170 1.150 1.170 1.130 1.240 27,799,648 1.1669 1.74%
2015-10-14 0 0.115 0.115 0.116 0.110 0.129 359,069,076 42,780,708 0.1191 1.150 1.150 1.160 1.100 1.290 35,906,908 1.1914 -1.71%
2015-10-13 0 0.117 0.115 0.117 0.102 0.118 212,564,000 23,570,162 0.1109 1.170 1.150 1.170 1.020 1.180 21,256,400 1.1089 6.36%
2015-10-12 0 0.110 0.106 0.111 0.098 0.114 76,830,000 7,922,788 0.1031 1.100 1.060 1.110 0.980 1.140 7,683,000 1.0312 -0.90%
2015-10-09 0 0.111 0.109 0.112 0.108 0.112 18,148,268 1,986,726 0.1095 1.110 1.090 1.120 1.080 1.120 1,814,827 1.0947 0.91%
2015-10-08 0 0.110 0.109 0.111 0.108 0.113 18,522,514 2,038,091 0.1100 1.100 1.090 1.110 1.080 1.130 1,852,251 1.1003 1.85%
2015-10-07 0 0.108 0.108 0.111 0.107 0.112 11,650,400 1,261,696 0.1083 1.080 1.080 1.110 1.070 1.120 1,165,040 1.0830 0.93%
2015-10-06 0 0.107 0.106 0.108 0.101 0.112 6,969,771 757,705 0.1087 1.070 1.060 1.080 1.010 1.120 696,977 1.0871 0.00%
2015-10-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2015-10-02 0 0.107 0.107 0.108 0.103 0.110 11,050,402 1,177,820 0.1066 1.070 1.070 1.080 1.030 1.100 1,105,040 1.0659 3.88%
2015-09-30 0 0.103 0.100 0.103 0.090 0.106 7,065,724 720,022 0.1019 1.030 1.000 1.030 0.900 1.060 706,572 1.0190 1.98%
2015-09-29 0 0.101 0.101 0.103 0.101 0.105 7,962,723 817,549 0.1027 1.010 1.010 1.030 1.010 1.050 796,272 1.0267 -4.72%
2015-09-25 0 0.106 0.105 0.106 0.104 0.107 3,635,200 382,512 0.1052 1.060 1.050 1.060 1.040 1.070 363,520 1.0522 -0.93%
2015-09-24 0 0.107 0.106 0.107 0.104 0.109 11,111,760 1,177,956 0.1060 1.070 1.060 1.070 1.040 1.090 1,111,176 1.0601 -1.83%
2015-09-23 0 0.109 0.108 0.109 0.108 0.113 17,521,605 1,933,120 0.1103 1.090 1.080 1.090 1.080 1.130 1,752,160 1.1033 -1.80%
2015-09-22 0 0.111 0.111 0.113 0.109 0.117 19,523,716 2,193,563 0.1124 1.110 1.110 1.130 1.090 1.170 1,952,372 1.1235 1.83%
2015-09-21 0 0.109 0.108 0.109 0.107 0.109 2,106,400 228,122 0.1083 1.090 1.080 1.090 1.070 1.090 210,640 1.0830 0.00%
2015-09-18 0 0.109 0.108 0.109 0.107 0.110 5,523,200 598,593 0.1084 1.090 1.080 1.090 1.070 1.100 552,320 1.0838 0.93%
2015-09-17 0 0.108 0.107 0.110 0.107 0.114 12,702,265 1,383,015 0.1089 1.080 1.070 1.100 1.070 1.140 1,270,226 1.0888 -2.70%
2015-09-16 0 0.111 0.108 0.112 0.107 0.117 12,072,000 1,340,588 0.1110 1.110 1.080 1.120 1.070 1.170 1,207,200 1.1105 0.00%
2015-09-15 0 0.111 0.111 0.114 0.111 0.120 13,117,047 1,514,621 0.1155 1.110 1.110 1.140 1.110 1.200 1,311,705 1.1547 -4.31%
2015-09-14 0 0.116 0.113 0.116 0.110 0.121 42,069,029 4,876,499 0.1159 1.160 1.130 1.160 1.100 1.210 4,206,903 1.1592 7.41%
2015-09-11 0 0.108 0.106 0.107 0.106 0.112 27,103,586 2,941,933 0.1085 1.080 1.060 1.070 1.060 1.120 2,710,359 1.0854 1.89%
2015-09-10 0 0.106 0.105 0.106 0.104 0.108 14,925,921 1,578,838 0.1058 1.060 1.050 1.060 1.040 1.080 1,492,592 1.0578 -1.85%
2015-09-09 0 0.108 0.107 0.108 0.105 0.110 34,474,724 3,690,886 0.1071 1.080 1.070 1.080 1.050 1.100 3,447,472 1.0706 1.89%
2015-09-08 0 0.106 0.105 0.106 0.103 0.107 31,286,674 3,285,062 0.1050 1.060 1.050 1.060 1.030 1.070 3,128,667 1.0500 1.92%
2015-09-07 0 0.104 0.104 0.105 0.103 0.107 17,636,125 1,839,450 0.1043 1.040 1.040 1.050 1.030 1.070 1,763,612 1.0430 -1.89%
2015-09-04 0 0.106 0.106 0.107 0.104 0.109 9,727,520 1,030,749 0.1060 1.060 1.060 1.070 1.040 1.090 972,752 1.0596 0.95%
2015-09-02 0 0.105 0.105 0.106 0.103 0.107 5,771,209 605,570 0.1049 1.050 1.050 1.060 1.030 1.070 577,121 1.0493 -1.87%
2015-09-01 0 0.107 0.107 0.109 0.106 0.110 10,190,914 1,101,765 0.1081 1.070 1.070 1.090 1.060 1.100 1,019,091 1.0811 -0.93%
2015-08-31 0 0.108 0.108 0.109 0.106 0.109 8,235,200 888,556 0.1079 1.080 1.080 1.090 1.060 1.090 823,520 1.0790 -0.92%
2015-08-28 0 0.109 0.109 0.110 0.108 0.115 8,015,200 886,476 0.1106 1.090 1.090 1.100 1.080 1.150 801,520 1.1060 -2.68%
2015-08-27 0 0.112 0.110 0.112 0.109 0.114 10,805,528 1,214,594 0.1124 1.120 1.100 1.120 1.090 1.140 1,080,553 1.1240 3.70%
2015-08-26 0 0.108 0.105 0.108 0.101 0.109 9,729,509 1,026,210 0.1055 1.080 1.050 1.080 1.010 1.090 972,951 1.0547 4.85%
2015-08-25 0 0.103 0.103 0.105 0.102 0.113 15,139,600 1,595,712 0.1054 1.030 1.030 1.050 1.020 1.130 1,513,960 1.0540 -0.96%
2015-08-24 0 0.104 0.104 0.105 0.100 0.108 40,858,423 4,213,615 0.1031 1.040 1.040 1.050 1.000 1.080 4,085,842 1.0313 -11.11%
2015-08-21 0 0.117 0.115 0.117 0.106 0.117 18,782,560 2,074,436 0.1104 1.170 1.150 1.170 1.060 1.170 1,878,256 1.1044 0.00%
2015-08-20 0 0.117 0.117 0.118 0.110 0.125 27,676,230 3,299,296 0.1192 1.170 1.170 1.180 1.100 1.250 2,767,623 1.1921 4.60%
2015-08-19 0 0.129 0.128 0.129 0.124 0.135 23,426,190 3,042,679 0.1299 1.119 1.110 1.119 1.075 1.171 2,701,641 1.1262 -3.73%
2015-08-18 0 0.134 0.133 0.134 0.132 0.148 9,167,202 1,273,421 0.1389 1.162 1.153 1.162 1.145 1.283 1,057,214 1.2045 -8.84%
2015-08-17 0 0.147 0.146 0.147 0.144 0.160 12,387,690 1,847,043 0.1491 1.275 1.266 1.275 1.249 1.387 1,428,619 1.2929 -6.37%
2015-08-14 0 0.157 0.156 0.160 0.155 0.162 3,889,638 612,706 0.1575 1.361 1.353 1.387 1.344 1.405 448,575 1.3659 -1.87%
2015-08-13 0 0.160 0.158 0.161 0.158 0.167 6,393,280 1,026,003 0.1605 1.387 1.370 1.396 1.370 1.448 737,309 1.3916 0.63%
2015-08-12 0 0.159 0.158 0.160 0.158 0.165 4,022,560 644,117 0.1601 1.379 1.370 1.387 1.370 1.431 463,904 1.3885 -3.64%
2015-08-11 0 0.165 0.164 0.165 0.164 0.170 2,444,004 406,460 0.1663 1.431 1.422 1.431 1.422 1.474 281,856 1.4421 -2.94%
2015-08-10 0 0.170 0.167 0.170 0.165 0.170 3,656,800 611,998 0.1674 1.474 1.448 1.474 1.431 1.474 421,723 1.4512 0.00%
2015-08-07 0 0.170 0.170 0.171 0.159 0.170 24,678,400 4,146,728 0.1680 1.474 1.474 1.483 1.379 1.474 2,846,053 1.4570 4.94%
2015-08-06 0 0.162 0.160 0.162 0.160 0.166 2,952,002 477,876 0.1619 1.405 1.387 1.405 1.387 1.439 340,442 1.4037 -1.22%
2015-08-05 0 0.164 0.164 0.165 0.162 0.167 6,506,196 1,069,876 0.1644 1.422 1.422 1.431 1.405 1.448 750,331 1.4259 0.00%
2015-08-04 0 0.164 0.164 0.166 0.156 0.170 22,932,000 3,868,656 0.1687 1.422 1.422 1.439 1.353 1.474 2,644,648 1.4628 2.50%
2015-08-03 0 0.160 0.160 0.161 0.160 0.166 6,684,000 1,093,900 0.1637 1.387 1.387 1.396 1.387 1.439 770,837 1.4191 -3.61%
2015-07-31 0 0.166 0.165 0.169 0.161 0.173 11,235,807 1,880,761 0.1674 1.439 1.431 1.465 1.396 1.500 1,295,777 1.4515 1.22%
2015-07-30 0 0.164 0.164 0.166 0.160 0.172 5,514,240 910,852 0.1652 1.422 1.422 1.439 1.387 1.491 635,933 1.4323 -4.65%
2015-07-29 0 0.172 0.167 0.168 0.162 0.175 9,396,000 1,576,768 0.1678 1.491 1.448 1.457 1.405 1.517 1,083,600 1.4551 6.17%
2015-07-28 0 0.162 0.162 0.165 0.151 0.170 12,553,120 2,020,845 0.1610 1.405 1.405 1.431 1.309 1.474 1,447,697 1.3959 3.85%
2015-07-27 0 0.156 0.156 0.159 0.150 0.170 13,354,400 2,136,116 0.1600 1.353 1.353 1.379 1.301 1.474 1,540,105 1.3870 -9.30%
2015-07-24 0 0.172 0.172 0.174 0.170 0.175 6,324,000 1,088,652 0.1721 1.491 1.491 1.509 1.474 1.517 729,320 1.4927 -2.27%
2015-07-23 0 0.176 0.176 0.177 0.161 0.177 13,721,280 2,323,104 0.1693 1.526 1.526 1.535 1.396 1.535 1,582,416 1.4681 7.98%
2015-07-22 0 0.163 0.163 0.166 0.162 0.170 9,581,600 1,588,910 0.1658 1.413 1.413 1.439 1.405 1.474 1,105,004 1.4379 -2.98%
2015-07-21 0 0.168 0.166 0.168 0.158 0.169 11,071,977 1,807,053 0.1632 1.457 1.439 1.457 1.370 1.465 1,276,883 1.4152 4.35%
2015-07-20 0 0.161 0.161 0.163 0.149 0.172 31,806,912 5,116,782 0.1609 1.396 1.396 1.413 1.292 1.491 3,668,153 1.3949 -6.40%
2015-07-17 0 0.172 0.172 0.174 0.152 0.179 50,209,441 8,465,517 0.1686 1.491 1.491 1.509 1.318 1.552 5,790,437 1.4620 -2.82%
2015-07-16 1 - - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2015-07-10 0 0.177 0.177 0.179 0.170 0.191 64,692,800 11,689,688 0.1807 1.535 1.535 1.552 1.474 1.656 7,460,741 1.5668 7.93%
2015-07-09 0 0.164 0.164 0.166 0.128 0.174 87,195,847 13,903,914 0.1595 1.422 1.422 1.439 1.110 1.509 10,055,920 1.3827 15.49%
2015-07-08 0 0.142 0.138 0.140 0.120 0.220 109,165,157 16,203,968 0.1484 1.231 1.197 1.214 1.041 1.908 12,589,545 1.2871 -45.38%
2015-07-07 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 2.254 - - - - 0 - 0.00%
2015-06-23 0 0.260 0.255 0.260 0.255 0.265 13,026,766 3,398,152 0.2609 2.254 2.211 2.254 2.211 2.298 1,502,321 2.2619 -1.89%
2015-06-22 0 0.265 0.255 0.260 0.255 0.265 13,408,000 3,482,880 0.2598 2.298 2.211 2.254 2.211 2.298 1,546,287 2.2524 1.92%
2015-06-19 0 0.260 0.260 0.265 0.250 0.270 23,203,870 6,052,960 0.2609 2.254 2.254 2.298 2.168 2.341 2,676,002 2.2619 4.00%
2015-06-18 0 0.250 0.250 0.255 0.250 0.260 12,616,153 3,205,017 0.2540 2.168 2.168 2.211 2.168 2.254 1,454,966 2.2028 -3.85%
2015-06-17 0 0.260 0.255 0.260 0.255 0.265 13,636,721 3,519,857 0.2581 2.254 2.211 2.254 2.211 2.298 1,572,664 2.2381 1.96%
2015-06-16 0 0.255 0.255 0.260 0.255 0.270 25,752,640 6,734,468 0.2615 2.211 2.211 2.254 2.211 2.341 2,969,940 2.2675 0.00%
2015-06-15 0 0.255 0.250 0.255 0.249 0.255 15,133,884 3,823,477 0.2526 2.211 2.168 2.211 2.159 2.211 1,745,325 2.1907 2.82%
2015-06-12 0 0.248 0.246 0.249 0.244 0.255 36,020,882 8,920,160 0.2476 2.150 2.133 2.159 2.116 2.211 4,154,132 2.1473 -0.80%
2015-06-11 0 0.250 0.250 0.255 0.250 0.270 34,692,900 8,877,275 0.2559 2.168 2.168 2.211 2.168 2.341 4,000,982 2.2188 -3.85%
2015-06-10 0 0.260 0.260 0.265 0.255 0.310 69,773,490 18,892,153 0.2708 2.254 2.254 2.298 2.211 2.688 8,046,675 2.3478 -10.34%
2015-06-09 0 0.290 0.290 0.295 0.260 0.320 283,513,734 83,426,993 0.2943 2.515 2.515 2.558 2.254 2.775 32,696,411 2.5516 17.41%
2015-06-08 0 0.247 0.246 0.247 0.237 0.260 58,710,946 14,364,769 0.2447 2.142 2.133 2.142 2.055 2.254 6,770,879 2.1216 -5.00%
2015-06-05 0 0.260 0.255 0.260 0.255 0.280 158,594,057 42,110,687 0.2655 2.254 2.211 2.254 2.211 2.428 18,289,966 2.3024 -20.00%
2015-06-04 1 - - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2015-05-28 0 0.325 0.325 0.330 0.315 0.335 40,130,240 13,054,804 0.3253 2.818 2.818 2.861 2.731 2.905 4,628,047 2.8208 3.17%
2015-05-27 0 0.315 0.310 0.315 0.310 0.330 32,737,502 10,289,894 0.3143 2.731 2.688 2.731 2.688 2.861 3,775,474 2.7255 0.00%
2015-05-26 0 0.315 0.315 0.320 0.315 0.330 30,328,689 9,713,817 0.3203 2.731 2.731 2.775 2.731 2.861 3,497,676 2.7772 0.00%
2015-05-22 0 0.315 0.310 0.315 0.305 0.315 11,036,280 3,434,169 0.3112 2.731 2.688 2.731 2.645 2.731 1,272,766 2.6982 0.00%
2015-05-21 0 0.315 0.310 0.315 0.300 0.330 28,766,467 8,871,572 0.3084 2.731 2.688 2.731 2.601 2.861 3,317,512 2.6742 -1.56%
2015-05-20 0 0.320 0.320 0.325 0.310 0.340 44,789,721 14,551,222 0.3249 2.775 2.775 2.818 2.688 2.948 5,165,405 2.8171 0.00%
2015-05-19 0 0.320 0.315 0.320 0.290 0.320 89,057,063 27,617,724 0.3101 2.775 2.731 2.775 2.515 2.775 10,270,566 2.6890 14.29%
2015-05-18 0 0.280 0.280 0.290 0.260 0.290 45,677,009 12,805,214 0.2803 2.428 2.428 2.515 2.254 2.515 5,267,732 2.4309 7.69%
2015-05-15 0 0.260 0.255 0.260 0.250 0.270 33,142,407 8,667,674 0.2615 2.254 2.211 2.254 2.168 2.341 3,822,170 2.2677 0.00%
2015-05-14 0 0.260 0.255 0.260 0.249 0.285 74,194,028 19,414,576 0.2617 2.254 2.211 2.254 2.159 2.471 8,556,476 2.2690 -1.89%
2015-05-13 0 0.265 0.260 0.265 0.249 0.320 125,008,059 34,861,040 0.2789 2.298 2.254 2.298 2.159 2.775 14,416,638 2.4181 -8.62%
2015-05-12 0 0.290 0.285 0.295 0.285 0.315 49,782,840 14,944,334 0.3002 2.515 2.471 2.558 2.471 2.731 5,741,239 2.6030 -4.92%
2015-05-11 0 0.305 0.305 0.310 0.305 0.330 36,456,808 11,412,922 0.3131 2.645 2.645 2.688 2.645 2.861 4,204,406 2.7145 -1.61%
2015-05-08 0 0.310 0.305 0.310 0.305 0.325 38,771,361 12,047,421 0.3107 2.688 2.645 2.688 2.645 2.818 4,471,333 2.6944 0.00%
2015-05-07 0 0.310 0.305 0.310 0.300 0.325 29,644,230 9,130,161 0.3080 2.688 2.645 2.688 2.601 2.818 3,418,741 2.6706 1.64%
2015-05-06 0 0.305 0.300 0.305 0.300 0.340 72,687,871 22,689,295 0.3121 2.645 2.601 2.645 2.601 2.948 8,382,777 2.7067 -7.58%
2015-05-05 0 0.330 0.330 0.335 0.320 0.370 59,864,484 20,100,092 0.3358 2.861 2.861 2.905 2.775 3.208 6,903,912 2.9114 -7.04%
2015-05-04 0 0.355 0.350 0.355 0.345 0.400 71,522,718 25,746,420 0.3600 3.078 3.035 3.078 2.992 3.468 8,248,405 3.1214 -1.39%
2015-04-30 0 0.360 0.360 0.365 0.345 0.430 111,725,944 43,654,491 0.3907 3.122 3.122 3.165 2.992 3.729 12,884,869 3.3880 4.35%
2015-04-29 0 0.345 0.340 0.345 0.330 0.345 19,939,322 6,772,867 0.3397 2.992 2.948 2.992 2.861 2.992 2,299,516 2.9453 4.55%
2015-04-28 0 0.330 0.325 0.330 0.310 0.330 16,721,193 5,286,507 0.3162 2.861 2.818 2.861 2.688 2.861 1,928,383 2.7414 3.13%
2015-04-27 0 0.320 0.315 0.320 0.305 0.330 25,754,190 8,194,992 0.3182 2.775 2.731 2.775 2.645 2.861 2,970,119 2.7591 3.23%
2015-04-24 0 0.310 0.310 0.315 0.295 0.340 38,297,914 11,952,396 0.3121 2.688 2.688 2.731 2.558 2.948 4,416,733 2.7062 -4.62%
2015-04-23 0 0.325 0.325 0.330 0.320 0.350 26,302,856 8,675,574 0.3298 2.818 2.818 2.861 2.775 3.035 3,033,395 2.8600 -4.41%
2015-04-22 0 0.340 0.340 0.345 0.325 0.375 85,065,046 29,331,530 0.3448 2.948 2.948 2.992 2.818 3.252 9,810,183 2.9899 -2.86%
2015-04-21 0 0.350 0.350 0.355 0.260 0.355 138,670,270 43,762,121 0.3156 3.035 3.035 3.078 2.254 3.078 15,992,242 2.7365 37.25%
2015-04-20 0 0.255 0.249 0.255 0.249 0.270 10,201,600 2,602,082 0.2551 2.211 2.159 2.211 2.159 2.341 1,176,506 2.2117 -1.92%
2015-04-17 0 0.260 0.260 0.265 0.250 0.270 19,959,032 5,294,871 0.2653 2.254 2.254 2.298 2.168 2.341 2,301,789 2.3003 1.96%
2015-04-16 0 0.255 0.249 0.255 0.243 0.260 17,891,056 4,468,248 0.2497 2.211 2.159 2.211 2.107 2.254 2,063,298 2.1656 -1.92%
2015-04-15 0 0.260 0.255 0.260 0.255 0.290 34,780,392 9,199,287 0.2645 2.254 2.211 2.254 2.211 2.515 4,011,072 2.2935 -3.70%
2015-04-14 0 0.270 0.270 0.275 0.250 0.290 56,650,615 15,351,098 0.2710 2.341 2.341 2.385 2.168 2.515 6,533,270 2.3497 8.00%
2015-04-13 0 0.250 0.249 0.250 0.228 0.255 51,600,110 12,678,149 0.2457 2.168 2.159 2.168 1.977 2.211 5,950,817 2.1305 10.13%
2015-04-10 0 0.227 0.226 0.227 0.212 0.228 22,771,996 5,091,708 0.2236 1.968 1.960 1.968 1.838 1.977 2,626,196 1.9388 6.07%
2015-04-09 0 0.214 0.213 0.214 0.213 0.225 9,161,137 1,969,246 0.2150 1.856 1.847 1.856 1.847 1.951 1,056,514 1.8639 0.00%
2015-04-08 0 0.214 0.214 0.215 0.212 0.222 7,873,131 1,696,262 0.2154 1.856 1.856 1.864 1.838 1.925 907,974 1.8682 -2.28%
2015-04-02 0 0.219 0.218 0.220 0.217 0.227 7,020,606 1,557,650 0.2219 1.899 1.890 1.908 1.882 1.968 809,656 1.9238 -1.79%
2015-04-01 0 0.223 0.222 0.223 0.221 0.227 4,237,376 949,430 0.2241 1.934 1.925 1.934 1.916 1.968 488,678 1.9429 0.90%
2015-03-31 0 0.221 0.221 0.223 0.218 0.231 2,388,864 530,755 0.2222 1.916 1.916 1.934 1.890 2.003 275,497 1.9265 -3.07%
2015-03-30 0 0.228 0.223 0.228 0.215 0.228 2,912,035 650,700 0.2235 1.977 1.934 1.977 1.864 1.977 335,832 1.9376 -0.87%
2015-03-27 0 0.230 0.218 0.230 0.214 0.230 7,826,402 1,704,846 0.2178 1.994 1.890 1.994 1.856 1.994 902,585 1.8888 4.07%
2015-03-26 0 0.221 0.219 0.221 0.219 0.230 7,633,742 1,703,909 0.2232 1.916 1.899 1.916 1.899 1.994 880,366 1.9355 -4.74%
2015-03-25 0 0.232 0.230 0.232 0.229 0.237 5,053,600 1,174,768 0.2325 2.012 1.994 2.012 1.986 2.055 582,810 2.0157 -0.85%
2015-03-24 0 0.234 0.232 0.234 0.230 0.240 6,907,044 1,603,327 0.2321 2.029 2.012 2.029 1.994 2.081 796,559 2.0128 -0.43%
2015-03-23 0 0.235 0.231 0.233 0.224 0.243 15,835,661 3,692,094 0.2332 2.038 2.003 2.020 1.942 2.107 1,826,258 2.0217 0.86%
2015-03-20 0 0.233 0.232 0.235 0.214 0.243 43,679,307 10,158,078 0.2326 2.020 2.012 2.038 1.856 2.107 5,037,345 2.0166 6.88%
2015-03-19 0 0.218 0.217 0.219 0.205 0.222 20,366,413 4,409,670 0.2165 1.890 1.882 1.899 1.778 1.925 2,348,770 1.8774 5.31%
2015-03-18 0 0.207 0.206 0.209 0.206 0.212 4,426,833 923,036 0.2085 1.795 1.786 1.812 1.786 1.838 510,527 1.8080 -2.36%
2015-03-17 0 0.212 0.211 0.212 0.202 0.214 9,052,640 1,877,752 0.2074 1.838 1.830 1.838 1.752 1.856 1,044,002 1.7986 4.95%
2015-03-16 0 0.202 0.201 0.202 0.198 0.206 5,834,404 1,174,050 0.2012 1.752 1.743 1.752 1.717 1.786 672,857 1.7449 -1.94%
2015-03-13 0 0.206 0.206 0.209 0.204 0.210 2,893,600 597,475 0.2065 1.786 1.786 1.812 1.769 1.821 333,706 1.7904 -1.44%
2015-03-12 0 0.209 0.204 0.209 0.200 0.214 15,789,600 3,259,820 0.2065 1.812 1.769 1.812 1.734 1.856 1,820,946 1.7902 0.48%
2015-03-11 0 0.208 0.207 0.209 0.205 0.212 8,249,615 1,711,944 0.2075 1.804 1.795 1.812 1.778 1.838 951,392 1.7994 -3.70%
2015-03-10 0 0.216 0.215 0.216 0.211 0.223 5,191,360 1,116,947 0.2152 1.873 1.864 1.873 1.830 1.934 598,697 1.8656 -1.37%
2015-03-09 0 0.219 0.218 0.219 0.206 0.221 14,085,026 2,996,497 0.2127 1.899 1.890 1.899 1.786 1.916 1,624,365 1.8447 3.79%
2015-03-06 0 0.211 0.211 0.212 0.197 0.214 22,089,208 4,623,223 0.2093 1.830 1.830 1.838 1.708 1.856 2,547,453 1.8148 1.93%
2015-03-05 0 0.207 0.205 0.207 0.185 0.212 30,415,040 6,116,118 0.2011 1.795 1.778 1.795 1.604 1.838 3,507,635 1.7437 11.29%
2015-03-04 0 0.186 0.186 0.187 0.185 0.193 4,739,836 889,265 0.1876 1.613 1.613 1.621 1.604 1.674 546,625 1.6268 -3.12%
2015-03-03 0 0.192 0.188 0.192 0.185 0.195 4,895,840 932,245 0.1904 1.665 1.630 1.665 1.604 1.691 564,616 1.6511 1.59%
2015-03-02 0 0.189 0.187 0.189 0.183 0.196 10,018,642 1,879,339 0.1876 1.639 1.621 1.639 1.587 1.700 1,155,407 1.6266 -1.05%
2015-02-27 0 0.191 0.191 0.194 0.191 0.209 19,200,181 3,823,242 0.1991 1.656 1.656 1.682 1.656 1.812 2,214,274 1.7266 -6.83%
2015-02-26 0 0.205 0.203 0.204 0.204 0.228 38,803,062 8,399,922 0.2165 1.778 1.760 1.769 1.769 1.977 4,474,989 1.8771 -3.76%
2015-02-25 0 0.213 0.213 0.214 0.184 0.222 80,150,482 16,601,415 0.2071 1.847 1.847 1.856 1.595 1.925 9,243,408 1.7960 14.52%
2015-02-24 0 0.186 0.186 0.191 0.175 0.193 15,611,842 2,879,706 0.1845 1.613 1.613 1.656 1.517 1.674 1,800,446 1.5994 1.64%
2015-02-23 0 0.183 0.182 0.183 0.171 0.184 14,623,200 2,631,820 0.1800 1.587 1.578 1.587 1.483 1.595 1,686,430 1.5606 7.65%
2015-02-18 0 0.170 0.169 0.171 0.170 0.172 1,342,400 229,184 0.1707 1.474 1.465 1.483 1.474 1.491 154,813 1.4804 -0.58%
2015-02-17 0 0.171 0.171 0.172 0.164 0.175 13,192,562 2,260,271 0.1713 1.483 1.483 1.491 1.422 1.517 1,521,441 1.4856 4.27%
2015-02-16 0 0.164 0.161 0.165 0.159 0.167 1,490,560 243,260 0.1632 1.422 1.396 1.431 1.379 1.448 171,900 1.4151 1.86%
2015-02-13 0 0.161 0.161 0.162 0.160 0.163 1,500,017 242,712 0.1618 1.396 1.396 1.405 1.387 1.413 172,990 1.4030 -0.62%
2015-02-12 0 0.162 0.160 0.163 0.157 0.162 1,207,360 192,964 0.1598 1.405 1.387 1.413 1.361 1.405 139,240 1.3858 0.00%
2015-02-11 0 0.162 0.159 0.162 0.157 0.164 1,575,840 252,872 0.1605 1.405 1.379 1.405 1.361 1.422 181,735 1.3914 -1.22%
2015-02-10 0 0.164 0.163 0.166 0.154 0.168 14,312,928 2,332,588 0.1630 1.422 1.413 1.439 1.335 1.457 1,650,648 1.4131 8.61%
2015-02-09 0 0.151 0.151 0.154 0.151 0.156 2,142,427 327,206 0.1527 1.309 1.309 1.335 1.309 1.353 247,077 1.3243 -2.58%
2015-02-06 0 0.155 0.155 0.156 0.155 0.157 2,374,805 370,550 0.1560 1.344 1.344 1.353 1.344 1.361 273,876 1.3530 -1.27%
2015-02-05 0 0.157 0.157 0.159 0.156 0.160 3,244,231 510,142 0.1572 1.361 1.361 1.379 1.353 1.387 374,143 1.3635 -2.48%
2015-02-04 0 0.161 0.160 0.161 0.155 0.161 4,772,000 753,043 0.1578 1.396 1.387 1.396 1.344 1.396 550,334 1.3683 0.63%
2015-02-03 0 0.160 0.157 0.160 0.155 0.160 3,211,103 504,810 0.1572 1.387 1.361 1.387 1.344 1.387 370,323 1.3632 2.56%
2015-02-02 0 0.156 0.156 0.158 0.156 0.161 3,428,458 538,752 0.1571 1.353 1.353 1.370 1.353 1.396 395,389 1.3626 -3.11%
2015-01-30 0 0.161 0.160 0.161 0.160 0.175 15,982,766 2,654,597 0.1661 1.396 1.387 1.396 1.387 1.517 1,843,223 1.4402 -4.73%
2015-01-29 0 0.169 0.169 0.170 0.154 0.175 36,882,200 6,187,232 0.1678 1.465 1.465 1.474 1.335 1.517 4,253,464 1.4546 8.33%
2015-01-28 0 0.156 0.154 0.156 0.152 0.156 1,050,402 160,900 0.1532 1.353 1.335 1.353 1.318 1.353 121,138 1.3282 -0.64%
2015-01-27 0 0.157 0.156 0.157 0.155 0.160 2,450,959 384,463 0.1569 1.361 1.353 1.361 1.344 1.387 282,658 1.3602 0.64%
2015-01-26 0 0.156 0.155 0.156 0.155 0.161 2,479,374 386,630 0.1559 1.353 1.344 1.353 1.344 1.396 285,935 1.3522 -3.11%
2015-01-23 0 0.161 0.156 0.161 0.156 0.164 3,927,960 629,752 0.1603 1.396 1.353 1.396 1.353 1.422 452,995 1.3902 0.63%
2015-01-22 0 0.160 0.160 0.161 0.158 0.165 4,338,269 698,776 0.1611 1.387 1.387 1.396 1.370 1.431 500,314 1.3967 0.00%
2015-01-21 0 0.160 0.158 0.160 0.155 0.160 4,105,030 643,382 0.1567 1.387 1.370 1.387 1.344 1.387 473,415 1.3590 1.27%
2015-01-20 0 0.158 0.156 0.158 0.151 0.159 3,629,449 564,713 0.1556 1.370 1.353 1.370 1.309 1.379 418,569 1.3492 2.60%
2015-01-19 0 0.154 0.152 0.154 0.151 0.163 4,494,474 713,100 0.1587 1.335 1.318 1.335 1.309 1.413 518,328 1.3758 -4.94%
2015-01-16 0 0.162 0.162 0.164 0.161 0.166 8,187,784 1,342,293 0.1639 1.405 1.405 1.422 1.396 1.439 944,262 1.4215 0.00%
2015-01-15 0 0.162 0.162 0.164 0.161 0.170 14,663,689 2,416,405 0.1648 1.405 1.405 1.422 1.396 1.474 1,691,100 1.4289 -3.57%
2015-01-14 0 0.168 0.168 0.169 0.164 0.179 55,655,168 9,306,667 0.1672 1.457 1.457 1.465 1.422 1.552 6,418,470 1.4500 -2.89%
2015-01-13 0 0.173 0.170 0.173 0.165 0.182 31,305,120 5,446,235 0.1740 1.500 1.474 1.500 1.431 1.578 3,610,284 1.5085 -1.14%
2015-01-12 0 0.175 0.175 0.176 0.174 0.187 29,606,059 5,326,064 0.1799 1.517 1.517 1.526 1.509 1.621 3,414,339 1.5599 -3.31%
2015-01-09 0 0.181 0.180 0.181 0.178 0.200 121,993,103 22,092,570 0.1811 1.569 1.561 1.569 1.543 1.734 14,068,936 1.5703 -12.98%
2015-01-08 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 1.804 - - - - 0 - 0.00%
2014-12-23 0 0.208 0.206 0.209 0.206 0.212 1,139,200 238,558 0.2094 1.804 1.786 1.812 1.786 1.838 131,379 1.8158 -0.95%
2014-12-22 0 0.210 0.208 0.210 0.205 0.217 1,280,800 267,396 0.2088 1.821 1.804 1.821 1.778 1.882 147,709 1.8103 1.45%
2014-12-19 0 0.207 0.207 0.212 0.202 0.218 2,408,800 507,773 0.2108 1.795 1.795 1.838 1.752 1.890 277,796 1.8279 1.47%
2014-12-18 0 0.204 0.204 0.212 0.204 0.216 4,652,000 977,046 0.2100 1.769 1.769 1.838 1.769 1.873 536,495 1.8212 -0.97%
2014-12-17 0 0.206 0.206 0.208 0.203 0.219 7,542,400 1,563,784 0.2073 1.786 1.786 1.804 1.760 1.899 869,832 1.7978 -5.94%
2014-12-16 0 0.219 0.217 0.219 0.210 0.241 11,820,574 2,628,192 0.2223 1.899 1.882 1.899 1.821 2.090 1,363,216 1.9279 -8.37%
2014-12-15 0 0.239 0.239 0.240 0.238 0.249 5,348,000 1,299,021 0.2429 2.072 2.072 2.081 2.064 2.159 616,762 2.1062 -3.63%
2014-12-12 0 0.248 0.248 0.250 0.245 0.255 5,508,000 1,373,488 0.2494 2.150 2.150 2.168 2.124 2.211 635,214 2.1622 -0.80%
2014-12-11 0 0.250 0.250 0.260 0.248 0.255 4,418,400 1,109,972 0.2512 2.168 2.168 2.254 2.150 2.211 509,555 2.1783 -1.96%
2014-12-10 0 0.255 0.255 0.260 0.250 0.260 3,057,600 785,244 0.2568 2.211 2.211 2.254 2.168 2.254 352,620 2.2269 2.00%
2014-12-09 0 0.250 0.250 0.255 0.249 0.280 11,271,200 2,925,904 0.2596 2.168 2.168 2.211 2.159 2.428 1,299,859 2.2509 -10.71%
2014-12-08 0 0.280 0.280 0.285 0.280 0.290 4,805,600 1,355,116 0.2820 2.428 2.428 2.471 2.428 2.515 554,209 2.4451 -3.45%
2014-12-05 0 0.290 0.290 0.295 0.290 0.295 2,422,400 702,840 0.2901 2.515 2.515 2.558 2.515 2.558 279,365 2.5158 0.00%
2014-12-04 0 0.290 0.285 0.295 0.285 0.295 7,427,200 2,155,060 0.2902 2.515 2.471 2.558 2.471 2.558 856,547 2.5160 -1.69%
2014-12-03 0 0.295 0.295 0.300 0.295 0.305 3,427,200 1,021,920 0.2982 2.558 2.558 2.601 2.558 2.645 395,244 2.5855 -3.28%
2014-12-02 0 0.305 0.295 0.305 0.290 0.310 4,260,000 1,267,360 0.2975 2.645 2.558 2.645 2.515 2.688 491,287 2.5797 1.67%
2014-12-01 0 0.300 0.300 0.305 0.300 0.305 3,303,200 996,656 0.3017 2.601 2.601 2.645 2.601 2.645 380,944 2.6163 -1.64%
2014-11-28 0 0.305 0.300 0.305 0.300 0.315 3,422,400 1,054,604 0.3081 2.645 2.601 2.645 2.601 2.731 394,691 2.6720 0.00%
2014-11-27 0 0.305 0.305 0.310 0.305 0.310 3,108,800 950,632 0.3058 2.645 2.645 2.688 2.645 2.688 358,524 2.6515 -3.17%
2014-11-26 0 0.315 0.305 0.315 0.300 0.320 8,184,000 2,547,800 0.3113 2.731 2.645 2.731 2.601 2.775 943,825 2.6994 5.00%
2014-11-25 0 0.300 0.300 0.305 0.295 0.305 5,341,600 1,610,188 0.3014 2.601 2.601 2.645 2.558 2.645 616,024 2.6138 -1.64%
2014-11-24 0 0.305 0.305 0.310 0.305 0.315 9,057,600 2,809,976 0.3102 2.645 2.645 2.688 2.645 2.731 1,044,574 2.6901 -3.17%
2014-11-21 0 0.315 0.315 0.320 0.310 0.330 12,006,400 3,809,112 0.3173 2.731 2.731 2.775 2.688 2.861 1,384,646 2.7510 0.00%
2014-11-20 0 0.315 0.315 0.320 0.310 0.350 49,292,800 16,298,212 0.3306 2.731 2.731 2.775 2.688 3.035 5,684,725 2.8670 -3.08%
2014-11-19 0 0.325 0.320 0.325 0.295 0.325 16,166,400 5,028,500 0.3110 2.818 2.775 2.818 2.558 2.818 1,864,401 2.6971 6.56%
2014-11-18 0 0.305 0.295 0.305 0.295 0.305 3,523,200 1,061,284 0.3012 2.645 2.558 2.645 2.558 2.645 406,315 2.6120 1.67%
2014-11-17 0 0.300 0.300 0.305 0.295 0.310 3,784,800 1,138,064 0.3007 2.601 2.601 2.645 2.558 2.688 436,485 2.6073 1.69%
2014-11-14 0 0.295 0.295 0.300 0.295 0.300 3,939,200 1,164,844 0.2957 2.558 2.558 2.601 2.558 2.601 454,291 2.5641 -1.67%
2014-11-13 0 0.300 0.295 0.300 0.295 0.300 9,362,400 2,777,932 0.2967 2.601 2.558 2.601 2.558 2.601 1,079,725 2.5728 -1.64%
2014-11-12 0 0.305 0.305 0.310 0.305 0.310 5,019,200 1,538,528 0.3065 2.645 2.645 2.688 2.645 2.688 578,843 2.6579 0.00%
2014-11-11 0 0.305 0.305 0.310 0.305 0.315 4,444,800 1,374,372 0.3092 2.645 2.645 2.688 2.645 2.731 512,600 2.6812 -3.17%
2014-11-10 0 0.315 0.315 0.320 0.315 0.325 3,429,600 1,092,580 0.3186 2.731 2.731 2.775 2.731 2.818 395,521 2.7624 -3.08%
2014-11-07 0 0.325 0.320 0.325 0.320 0.325 2,499,200 807,020 0.3229 2.818 2.775 2.818 2.775 2.818 288,222 2.8000 0.00%
2014-11-06 0 0.325 0.325 0.335 0.325 0.335 3,881,600 1,279,356 0.3296 2.818 2.818 2.905 2.818 2.905 447,648 2.8580 -2.99%
2014-11-05 0 0.335 0.330 0.335 0.325 0.340 10,637,600 3,531,576 0.3320 2.905 2.861 2.905 2.818 2.948 1,226,788 2.8787 4.69%
2014-11-04 0 0.320 0.320 0.330 0.320 0.330 6,460,000 2,110,060 0.3266 2.775 2.775 2.861 2.775 2.861 745,004 2.8323 -1.54%
2014-11-03 0 0.325 0.325 0.330 0.320 0.330 7,313,600 2,363,000 0.3231 2.818 2.818 2.861 2.775 2.861 843,446 2.8016 -1.52%
2014-10-31 0 0.330 0.325 0.330 0.320 0.345 17,076,800 5,650,052 0.3309 2.861 2.818 2.861 2.775 2.992 1,969,393 2.8689 1.54%
2014-10-30 0 0.325 0.325 0.330 0.295 0.340 38,628,800 12,603,364 0.3263 2.818 2.818 2.861 2.558 2.948 4,454,892 2.8291 10.17%
2014-10-29 0 0.295 0.295 0.300 0.295 0.305 4,372,800 1,311,072 0.2998 2.558 2.558 2.601 2.558 2.645 504,296 2.5998 -1.67%
2014-10-28 0 0.300 0.295 0.300 0.295 0.305 7,118,297 2,130,495 0.2993 2.601 2.558 2.601 2.558 2.645 820,922 2.5952 -3.23%
2014-10-27 0 0.310 0.305 0.310 0.295 0.310 8,716,800 2,662,564 0.3055 2.688 2.645 2.688 2.558 2.688 1,005,271 2.6486 3.33%
2014-10-24 0 0.300 0.295 0.300 0.295 0.305 3,560,000 1,065,040 0.2992 2.601 2.558 2.601 2.558 2.645 410,559 2.5941 1.69%
2014-10-23 0 0.295 0.295 0.300 0.295 0.310 7,473,600 2,254,272 0.3016 2.558 2.558 2.601 2.558 2.688 861,898 2.6155 -3.28%
2014-10-22 0 0.305 0.305 0.310 0.300 0.320 10,966,400 3,368,796 0.3072 2.645 2.645 2.688 2.601 2.775 1,264,707 2.6637 -3.17%
2014-10-21 0 0.315 0.310 0.315 0.305 0.340 67,553,065 21,571,578 0.3193 2.731 2.688 2.731 2.645 2.948 7,790,603 2.7689 10.53%
2014-10-20 0 0.285 0.285 0.290 0.285 0.295 2,854,400 832,588 0.2917 2.471 2.471 2.515 2.471 2.558 329,186 2.5292 -3.39%
2014-10-17 0 0.295 0.295 0.300 0.290 0.310 6,148,000 1,821,320 0.2962 2.558 2.558 2.601 2.515 2.688 709,022 2.5688 0.00%
2014-10-16 0 0.295 0.290 0.295 0.290 0.300 8,214,400 2,429,112 0.2957 2.558 2.515 2.558 2.515 2.601 947,331 2.5642 -1.67%
2014-10-15 0 0.300 0.295 0.300 0.295 0.335 60,836,000 18,880,900 0.3104 2.601 2.558 2.601 2.558 2.905 7,015,952 2.6911 -3.23%
2014-10-14 0 0.310 0.305 0.310 0.295 0.310 11,398,400 3,451,436 0.3028 2.688 2.645 2.688 2.558 2.688 1,314,528 2.6256 1.64%
2014-10-13 0 0.305 0.300 0.305 0.295 0.355 97,615,200 31,309,812 0.3207 2.645 2.601 2.645 2.558 3.078 11,257,538 2.7812 -6.15%
2014-10-10 0 0.325 0.320 0.325 0.315 0.330 11,343,200 3,668,280 0.3234 2.818 2.775 2.818 2.731 2.861 1,308,162 2.8041 0.00%
2014-10-09 0 0.325 0.325 0.330 0.320 0.350 61,750,400 20,488,572 0.3318 2.818 2.818 2.861 2.775 3.035 7,121,406 2.8770 -4.41%
2014-10-08 0 0.340 0.335 0.340 0.330 0.365 63,788,000 21,861,912 0.3427 2.948 2.905 2.948 2.861 3.165 7,356,394 2.9718 -2.86%
2014-10-07 0 0.350 0.350 0.355 0.350 0.385 63,784,800 23,154,560 0.3630 3.035 3.035 3.078 3.035 3.338 7,356,025 3.1477 -4.11%
2014-10-06 0 0.365 0.365 0.370 0.365 0.420 60,536,000 23,175,940 0.3828 3.165 3.165 3.208 3.165 3.642 6,981,355 3.3197 -5.19%
2014-10-03 0 0.385 0.385 0.390 0.360 0.390 9,862,400 3,714,380 0.3766 3.338 3.338 3.382 3.122 3.382 1,137,388 3.2657 2.67%
2014-09-30 0 0.375 0.370 0.375 0.355 0.410 45,665,600 17,362,992 0.3802 3.252 3.208 3.252 3.078 3.555 5,266,416 3.2969 -3.85%
2014-09-29 0 0.390 0.390 0.395 0.385 0.400 11,023,200 4,341,524 0.3939 3.382 3.382 3.425 3.338 3.468 1,271,258 3.4151 -3.70%
2014-09-26 0 0.405 0.400 0.410 0.390 0.445 51,213,600 21,257,276 0.4151 3.512 3.468 3.555 3.382 3.859 5,906,243 3.5991 -1.22%
2014-09-25 0 0.410 0.405 0.410 0.400 0.470 45,783,200 20,017,472 0.4372 3.555 3.512 3.555 3.468 4.075 5,279,978 3.7912 -6.82%
2014-09-24 0 0.440 0.445 0.450 0.430 0.530 59,464,800 28,507,516 0.4794 3.815 3.859 3.902 3.729 4.596 6,857,818 4.1569 -12.00%
2014-09-23 0 0.500 0.495 0.510 0.495 0.550 30,624,800 15,858,164 0.5178 4.336 4.292 4.422 4.292 4.769 3,531,826 4.4901 -3.85%
2014-09-22 0 0.520 0.510 0.520 0.485 0.580 60,293,600 31,341,416 0.5198 4.509 4.422 4.509 4.205 5.029 6,953,400 4.5074 0.00%
2014-09-19 0 0.520 0.520 0.530 0.445 0.560 93,457,600 47,143,204 0.5044 4.509 4.509 4.596 3.859 4.856 10,778,060 4.3740 15.56%
2014-09-18 0 0.450 0.445 0.455 0.445 0.500 221,459,200 81,882,256 0.3697 3.902 3.859 3.945 3.859 4.336 25,539,931 3.2060 1.12%
2014-09-17 0 0.445 0.440 0.445 0.430 0.470 8,280,000 3,729,096 0.4504 3.859 3.815 3.859 3.729 4.075 954,897 3.9052 0.00%
2014-09-16 0 0.445 0.440 0.445 0.420 0.460 14,946,400 6,568,584 0.4395 3.859 3.815 3.859 3.642 3.989 1,723,704 3.8107 8.54%
2014-09-15 0 0.410 0.400 0.410 0.385 0.430 9,960,000 4,059,888 0.4076 3.555 3.468 3.555 3.338 3.729 1,148,644 3.5345 2.50%
2014-09-12 0 0.400 0.400 0.405 0.365 0.410 8,358,400 3,272,832 0.3916 3.468 3.468 3.512 3.165 3.555 963,938 3.3953 8.11%
2014-09-11 0 0.370 0.370 0.380 0.365 0.380 1,891,200 700,660 0.3705 3.208 3.208 3.295 3.165 3.295 218,104 3.2125 -1.33%
2014-09-10 0 0.375 0.370 0.375 0.370 0.390 2,829,600 1,062,004 0.3753 3.252 3.208 3.252 3.208 3.382 326,326 3.2544 -1.32%
2014-09-08 0 0.380 0.380 0.390 0.375 0.390 1,958,400 751,236 0.3836 3.295 3.295 3.382 3.252 3.382 225,854 3.3262 1.33%
2014-09-05 0 0.375 0.375 0.390 0.375 0.390 3,740,000 1,421,800 0.3802 3.252 3.252 3.382 3.252 3.382 431,318 3.2964 -1.32%
2014-09-04 0 0.380 0.380 0.385 0.380 0.410 3,880,000 1,523,132 0.3926 3.295 3.295 3.338 3.295 3.555 447,464 3.4039 -1.30%
2014-09-03 0 0.385 0.380 0.385 0.380 0.420 6,663,200 2,679,980 0.4022 3.338 3.295 3.338 3.295 3.642 768,438 3.4876 4.05%
2014-09-02 0 0.370 0.365 0.370 0.365 0.375 2,911,200 1,074,580 0.3691 3.208 3.165 3.208 3.165 3.252 335,736 3.2007 -1.33%
2014-09-01 0 0.375 0.375 0.380 0.365 0.390 3,938,400 1,477,056 0.3750 3.252 3.252 3.295 3.165 3.382 454,199 3.2520 1.35%
2014-08-29 0 0.370 0.370 0.375 0.360 0.390 7,507,200 2,773,648 0.3695 3.208 3.208 3.252 3.122 3.382 865,773 3.2037 -5.13%
2014-08-28 0 0.390 0.380 0.390 0.380 0.430 17,233,600 6,877,248 0.3991 3.382 3.295 3.382 3.295 3.729 1,987,476 3.4603 -10.34%
2014-08-27 0 0.435 0.425 0.430 0.420 0.510 13,907,200 6,482,000 0.4661 3.772 3.685 3.729 3.642 4.422 1,603,857 4.0415 -14.71%
2014-08-26 0 0.510 0.510 0.520 0.510 0.520 2,741,600 1,415,504 0.5163 4.422 4.422 4.509 4.422 4.509 316,177 4.4769 -1.92%
2014-08-25 0 0.520 0.520 0.530 0.520 0.530 1,641,600 853,968 0.5202 4.509 4.509 4.596 4.509 4.596 189,319 4.5107 0.00%
2014-08-22 0 0.520 0.520 0.530 0.520 0.530 1,672,800 874,768 0.5229 4.509 4.509 4.596 4.509 4.596 192,917 4.5344 0.00%
2014-08-21 0 0.520 0.520 0.530 0.520 0.540 3,336,800 1,764,032 0.5287 4.509 4.509 4.596 4.509 4.682 384,819 4.5841 -1.89%
2014-08-20 0 0.530 0.530 0.540 0.530 0.580 6,160,800 3,358,928 0.5452 4.596 4.596 4.682 4.596 5.029 710,498 4.7276 -1.85%
2014-08-19 0 0.054 0.053 0.054 0.052 0.056 122,048,000 6,646,744 0.0545 4.682 4.596 4.682 4.509 4.856 1,407,527 4.7223 1.89%
2014-08-18 0 0.053 0.052 0.053 0.051 0.053 49,088,000 2,545,704 0.0519 4.596 4.509 4.596 4.422 4.596 566,111 4.4968 1.92%
2014-08-15 0 0.052 0.051 0.052 0.051 0.052 32,770,652 1,679,607 0.0513 4.509 4.422 4.509 4.422 4.509 377,930 4.4442 0.00%
2014-08-14 0 0.052 0.051 0.052 0.050 0.052 42,130,652 2,155,359 0.0512 4.509 4.422 4.509 4.336 4.509 485,875 4.4360 -1.89%
2014-08-13 0 0.053 0.052 0.053 0.051 0.053 30,272,000 1,559,232 0.0515 4.596 4.509 4.596 4.422 4.596 349,114 4.4663 1.92%
2014-08-12 0 0.052 0.052 0.053 0.052 0.053 31,568,000 1,646,744 0.0522 4.509 4.509 4.596 4.509 4.596 364,060 4.5233 -1.89%
2014-08-11 0 0.053 0.052 0.053 0.052 0.053 15,440,000 808,352 0.0524 4.596 4.509 4.596 4.509 4.596 178,063 4.5397 1.92%
2014-08-08 0 0.052 0.052 0.053 0.052 0.053 16,032,000 837,112 0.0522 4.509 4.509 4.596 4.509 4.596 184,890 4.5276 0.00%
2014-08-07 0 0.052 0.052 0.053 0.052 0.054 31,296,000 1,663,256 0.0531 4.509 4.509 4.596 4.509 4.682 360,923 4.6083 -3.70%
2014-08-06 0 0.054 0.053 0.054 0.052 0.054 21,200,000 1,124,280 0.0530 4.682 4.596 4.682 4.509 4.682 244,490 4.5985 3.85%
2014-08-05 0 0.052 0.052 0.053 0.052 0.054 21,040,000 1,113,016 0.0529 4.509 4.509 4.596 4.509 4.682 242,645 4.5870 0.00%
2014-08-04 0 0.052 0.052 0.053 0.052 0.053 26,096,000 1,369,528 0.0525 4.509 4.509 4.596 4.509 4.596 300,954 4.5506 0.00%
2014-08-01 0 0.052 0.052 0.053 0.052 0.053 21,168,000 1,101,032 0.0520 4.509 4.509 4.596 4.509 4.596 244,121 4.5102 0.00%
2014-07-31 0 0.052 0.052 0.053 0.052 0.053 26,296,000 1,382,104 0.0526 4.509 4.509 4.596 4.509 4.596 303,260 4.5575 0.00%
2014-07-30 0 0.052 0.052 0.053 0.052 0.053 23,208,000 1,213,072 0.0523 4.509 4.509 4.596 4.509 4.596 267,648 4.5323 -1.89%
2014-07-29 0 0.053 0.052 0.053 0.052 0.054 25,178,652 1,317,284 0.0523 4.596 4.509 4.596 4.509 4.682 290,374 4.5365 0.00%
2014-07-28 0 0.053 0.052 0.053 0.052 0.054 39,216,000 2,071,080 0.0528 4.596 4.509 4.596 4.509 4.682 452,261 4.5794 0.00%
2014-07-25 0 0.053 0.053 0.054 0.052 0.054 16,768,000 890,312 0.0531 4.596 4.596 4.682 4.509 4.682 193,378 4.6040 -1.85%
2014-07-24 0 0.054 0.053 0.054 0.052 0.054 20,432,000 1,085,840 0.0531 4.682 4.596 4.682 4.509 4.682 235,633 4.6082 1.89%
2014-07-23 0 0.053 0.053 0.054 0.052 0.054 20,736,000 1,095,328 0.0528 4.596 4.596 4.682 4.509 4.682 239,139 4.5803 -1.85%
2014-07-22 0 0.054 0.053 0.054 0.053 0.054 34,384,000 1,834,520 0.0534 4.682 4.596 4.682 4.596 4.682 396,536 4.6264 1.89%
2014-07-21 0 0.053 0.053 0.054 0.053 0.054 9,776,000 521,960 0.0534 4.596 4.596 4.682 4.596 4.682 112,742 4.6297 -0.00%
2014-07-18 0 0.054 0.053 0.054 0.052 0.054 19,280,000 1,025,224 0.0532 4.596 4.511 4.596 4.425 4.596 226,543 4.5255 1.89%
2014-07-17 0 0.053 0.052 0.053 0.052 0.053 23,960,000 1,265,872 0.0528 4.511 4.425 4.511 4.425 4.511 281,534 4.4963 1.92%
2014-07-16 0 0.052 0.052 0.053 0.052 0.054 46,240,000 2,425,480 0.0525 4.425 4.425 4.511 4.425 4.596 543,328 4.4641 -3.70%
2014-07-15 0 0.054 0.053 0.054 0.053 0.054 34,187,978 1,822,467 0.0533 4.596 4.511 4.596 4.511 4.596 401,714 4.5367 0.00%
2014-07-14 0 0.054 0.054 0.055 0.054 0.056 32,856,000 1,792,152 0.0545 4.596 4.596 4.681 4.596 4.766 386,063 4.6421 -3.57%
2014-07-11 0 0.056 0.055 0.056 0.054 0.057 47,440,000 2,619,416 0.0552 4.766 4.681 4.766 4.596 4.851 557,428 4.6991 -1.75%
2014-07-10 0 0.057 0.056 0.057 0.054 0.059 105,360,000 6,059,096 0.0575 4.851 4.766 4.851 4.596 5.021 1,237,997 4.8943 3.64%
2014-07-09 0 0.055 0.054 0.055 0.054 0.055 32,128,000 1,743,880 0.0543 4.681 4.596 4.681 4.596 4.681 377,509 4.6194 1.85%
2014-07-08 0 0.054 0.054 0.055 0.053 0.056 39,640,000 2,153,856 0.0543 4.596 4.596 4.681 4.511 4.766 465,776 4.6242 -1.82%
2014-07-07 0 0.055 0.054 0.055 0.054 0.058 118,320,000 6,578,712 0.0556 4.681 4.596 4.681 4.596 4.936 1,390,279 4.7319 -3.51%
2014-07-04 0 0.057 0.057 0.058 0.051 0.060 339,712,000 18,968,448 0.0558 4.851 4.851 4.936 4.340 5.106 3,991,671 4.7520 11.76%
2014-07-03 0 0.051 0.051 0.052 0.050 0.052 34,464,000 1,753,472 0.0509 4.340 4.340 4.425 4.255 4.425 404,958 4.3300 2.00%
2014-07-02 0 0.050 0.050 0.051 0.050 0.051 10,360,000 521,368 0.0503 4.255 4.255 4.340 4.255 4.340 121,732 4.2829 0.00%
2014-06-30 0 0.050 0.050 0.051 0.050 0.051 11,448,000 574,040 0.0501 4.255 4.255 4.340 4.255 4.340 134,516 4.2675 -1.96%
2014-06-27 0 0.051 0.050 0.051 0.050 0.051 47,056,000 2,359,656 0.0501 4.340 4.255 4.340 4.255 4.340 552,916 4.2677 -1.92%
2014-06-26 0 0.052 0.051 0.052 0.050 0.052 40,672,000 2,062,704 0.0507 4.425 4.340 4.425 4.255 4.425 477,903 4.3162 0.00%
2014-06-25 0 0.052 0.051 0.052 0.051 0.053 27,272,000 1,415,832 0.0519 4.425 4.340 4.425 4.340 4.511 320,450 4.4183 0.00%
2014-06-24 0 0.052 0.052 0.053 0.052 0.054 29,272,000 1,536,784 0.0525 4.425 4.425 4.511 4.425 4.596 343,951 4.4680 -1.89%
2014-06-23 0 0.053 0.052 0.053 0.052 0.054 29,416,000 1,549,784 0.0527 4.511 4.425 4.511 4.425 4.596 345,643 4.4838 1.92%
2014-06-20 0 0.052 0.052 0.053 0.052 0.054 38,616,000 2,038,240 0.0528 4.425 4.425 4.511 4.425 4.596 453,744 4.4920 0.00%
2014-06-19 0 0.052 0.052 0.053 0.051 0.054 41,584,000 2,185,440 0.0526 4.425 4.425 4.511 4.340 4.596 488,619 4.4727 0.00%
2014-06-18 0 0.052 0.052 0.053 0.051 0.054 41,134,586 2,150,568 0.0523 4.425 4.425 4.511 4.340 4.596 483,338 4.4494 -3.70%
2014-06-17 0 0.054 0.053 0.054 0.051 0.054 81,632,000 4,275,160 0.0524 4.596 4.511 4.596 4.340 4.596 959,189 4.4571 5.88%
2014-06-16 0 0.051 0.051 0.052 0.051 0.052 28,728,000 1,472,312 0.0513 4.340 4.340 4.425 4.340 4.425 337,559 4.3616 -1.92%
2014-06-13 0 0.052 0.051 0.052 0.050 0.052 25,200,000 1,279,288 0.0508 4.425 4.340 4.425 4.255 4.425 296,104 4.3204 1.96%
2014-06-12 0 0.051 0.051 0.052 0.051 0.052 26,208,000 1,344,648 0.0513 4.340 4.340 4.425 4.340 4.425 307,948 4.3665 -1.92%
2014-06-11 0 0.052 0.051 0.052 0.049 0.053 132,184,000 6,748,928 0.0511 4.425 4.340 4.425 4.170 4.511 1,553,184 4.3452 1.96%
2014-06-10 0 0.051 0.050 0.051 0.050 0.055 165,296,000 8,463,936 0.0512 4.340 4.255 4.340 4.255 4.681 1,942,255 4.3578 -5.56%
2014-06-09 0 0.054 0.053 0.054 0.053 0.058 109,512,000 5,953,240 0.0544 4.596 4.511 4.596 4.511 4.936 1,286,784 4.6264 -5.26%
2014-06-06 0 0.057 0.057 0.058 0.057 0.060 31,696,000 1,834,960 0.0579 4.851 4.851 4.936 4.851 5.106 372,433 4.9270 -3.39%
2014-06-05 0 0.059 0.058 0.059 0.058 0.061 42,000,000 2,474,504 0.0589 5.021 4.936 5.021 4.936 5.191 493,507 5.0141 -1.67%
2014-06-04 0 0.060 0.060 0.061 0.058 0.063 126,944,000 7,642,800 0.0602 5.106 5.106 5.191 4.936 5.362 1,491,613 5.1239 0.00%
2014-06-03 0 0.060 0.059 0.060 0.056 0.070 452,952,000 26,691,000 0.0589 5.106 5.021 5.106 4.766 5.957 5,322,260 5.0150 -15.49%
2014-05-30 0 0.071 0.071 0.072 0.071 0.072 12,848,000 913,592 0.0711 6.042 6.042 6.128 6.042 6.128 150,966 6.0516 -1.39%
2014-05-29 0 0.072 0.071 0.072 0.071 0.073 14,160,000 1,015,400 0.0717 6.128 6.042 6.128 6.042 6.213 166,382 6.1028 -1.37%
2014-05-28 0 0.073 0.072 0.073 0.071 0.073 29,816,000 2,145,784 0.0720 6.213 6.128 6.213 6.042 6.213 350,343 6.1248 1.39%
2014-05-27 0 0.072 0.071 0.072 0.071 0.073 22,832,000 1,642,912 0.0720 6.128 6.042 6.128 6.042 6.213 268,280 6.1239 0.00%
2014-05-26 0 0.072 0.071 0.072 0.071 0.072 16,976,000 1,213,000 0.0715 6.128 6.042 6.128 6.042 6.128 199,471 6.0811 0.00%
2014-05-23 0 0.072 0.071 0.072 0.071 0.073 24,880,000 1,783,416 0.0717 6.128 6.042 6.128 6.042 6.213 292,344 6.1004 0.00%
2014-05-22 0 0.072 0.071 0.072 0.070 0.072 39,032,000 2,774,816 0.0711 6.128 6.042 6.128 5.957 6.128 458,632 6.0502 0.00%
2014-05-21 0 0.072 0.071 0.072 0.070 0.074 48,464,000 3,475,416 0.0717 6.128 6.042 6.128 5.957 6.298 569,460 6.1030 1.41%
2014-05-20 0 0.071 0.070 0.071 0.070 0.072 27,952,000 1,965,904 0.0703 6.042 5.957 6.042 5.957 6.128 328,441 5.9856 0.00%
2014-05-19 0 0.071 0.071 0.072 0.071 0.074 29,880,000 2,150,584 0.0720 6.042 6.042 6.128 6.042 6.298 351,095 6.1254 -4.05%
2014-05-16 0 0.074 0.072 0.074 0.072 0.074 30,960,000 2,254,896 0.0728 6.298 6.128 6.298 6.128 6.298 363,785 6.1984 0.00%
2014-05-15 0 0.074 0.073 0.074 0.073 0.080 112,440,000 8,550,416 0.0760 6.298 6.213 6.298 6.213 6.808 1,321,188 6.4718 0.00%
2014-05-14 0 0.074 0.074 0.075 0.071 0.076 98,736,000 7,308,712 0.0740 6.298 6.298 6.383 6.042 6.468 1,160,164 6.2997 4.23%
2014-05-13 0 0.071 0.071 0.072 0.071 0.073 12,952,000 925,800 0.0715 6.042 6.042 6.128 6.042 6.213 152,188 6.0833 0.00%
2014-05-12 0 0.071 0.071 0.072 0.071 0.073 23,304,000 1,673,752 0.0718 6.042 6.042 6.128 6.042 6.213 273,826 6.1125 -1.39%
2014-05-09 0 0.072 0.072 0.073 0.070 0.075 51,016,000 3,706,296 0.0726 6.128 6.128 6.213 5.957 6.383 599,446 6.1829 1.41%
2014-05-08 0 0.071 0.070 0.071 0.069 0.073 39,944,000 2,834,072 0.0710 6.042 5.957 6.042 5.872 6.213 469,348 6.0383 4.41%
2014-05-07 0 0.068 0.068 0.069 0.068 0.070 17,000,000 1,172,424 0.0690 5.787 5.787 5.872 5.787 5.957 199,753 5.8694 -2.86%
2014-05-05 0 0.070 0.069 0.070 0.069 0.071 16,584,000 1,155,664 0.0697 5.957 5.872 5.957 5.872 6.042 194,865 5.9306 1.45%
2014-05-02 0 0.069 0.069 0.070 0.069 0.071 21,104,000 1,469,992 0.0697 5.872 5.872 5.957 5.872 6.042 247,975 5.9280 -1.43%
2014-04-30 0 0.070 0.070 0.071 0.069 0.072 16,496,000 1,163,472 0.0705 5.957 5.957 6.042 5.872 6.128 193,831 6.0025 -2.78%
2014-04-29 0 0.072 0.071 0.072 0.069 0.073 34,380,000 2,422,836 0.0705 6.128 6.042 6.128 5.872 6.213 403,971 5.9976 1.41%
2014-04-28 0 0.071 0.071 0.072 0.071 0.080 82,056,000 6,117,368 0.0746 6.042 6.042 6.128 6.042 6.808 964,171 6.3447 -6.58%
2014-04-25 0 0.076 0.076 0.077 0.076 0.088 529,596,000 43,130,096 0.0814 6.468 6.468 6.553 6.468 7.489 6,222,839 6.9309 7.04%
2014-04-24 0 0.071 0.070 0.072 0.068 0.073 84,040,000 5,969,904 0.0710 6.042 5.957 6.128 5.787 6.213 987,484 6.0456 4.41%
2014-04-23 0 0.068 0.068 0.069 0.067 0.070 21,136,000 1,444,448 0.0683 5.787 5.787 5.872 5.702 5.957 248,351 5.8161 -2.86%
2014-04-22 0 0.070 0.069 0.070 0.068 0.070 15,568,000 1,072,008 0.0689 5.957 5.872 5.957 5.787 5.957 182,927 5.8603 0.00%
2014-04-17 0 0.070 0.069 0.070 0.067 0.072 33,392,000 2,308,480 0.0691 5.957 5.872 5.957 5.702 6.128 392,361 5.8836 2.94%
2014-04-16 0 0.068 0.067 0.068 0.066 0.069 12,808,000 864,520 0.0675 5.787 5.702 5.787 5.617 5.872 150,496 5.7445 0.00%
2014-04-15 0 0.068 0.067 0.068 0.066 0.068 31,712,000 2,124,928 0.0670 5.787 5.702 5.787 5.617 5.787 372,621 5.7026 1.49%
2014-04-14 0 0.067 0.066 0.067 0.066 0.068 29,512,000 1,971,600 0.0668 5.702 5.617 5.702 5.617 5.787 346,771 5.6856 -1.47%
2014-04-11 0 0.068 0.067 0.068 0.067 0.070 29,880,000 2,028,368 0.0679 5.787 5.702 5.787 5.702 5.957 351,095 5.7773 -1.45%
2014-04-10 0 0.069 0.069 0.070 0.068 0.070 29,872,000 2,060,240 0.0690 5.872 5.872 5.957 5.787 5.957 351,001 5.8696 -1.43%
2014-04-09 0 0.070 0.069 0.070 0.068 0.070 16,712,000 1,157,248 0.0692 5.957 5.872 5.957 5.787 5.957 196,369 5.8932 0.00%
2014-04-08 0 0.070 0.068 0.070 0.067 0.071 52,512,000 3,612,152 0.0688 5.957 5.787 5.957 5.702 6.042 617,025 5.8541 -1.41%
2014-04-07 0 0.071 0.071 0.072 0.070 0.073 15,504,000 1,110,312 0.0716 6.042 6.042 6.128 5.957 6.213 182,175 6.0948 -4.05%
2014-04-04 0 0.074 0.072 0.074 0.072 0.075 36,184,000 2,642,696 0.0730 6.298 6.128 6.298 6.128 6.383 425,168 6.2157 1.37%
2014-04-03 0 0.073 0.072 0.073 0.067 0.075 129,726,630 9,355,053 0.0721 6.213 6.128 6.213 5.702 6.383 1,524,309 6.1372 5.80%
2014-04-02 0 0.069 0.067 0.069 0.067 0.070 59,488,000 4,062,880 0.0683 5.872 5.702 5.872 5.702 5.957 698,994 5.8125 0.00%
2014-04-01 0 0.069 0.069 0.070 0.068 0.069 18,040,000 1,232,424 0.0683 5.872 5.872 5.957 5.787 5.872 211,973 5.8141 1.47%
2014-03-31 0 0.068 0.068 0.069 0.068 0.070 10,000,000 685,472 0.0685 5.787 5.787 5.872 5.787 5.957 117,502 5.8337 -1.45%
2014-03-28 0 0.069 0.069 0.070 0.067 0.070 19,800,000 1,362,408 0.0688 5.872 5.872 5.957 5.702 5.957 232,653 5.8560 2.99%
2014-03-27 0 0.067 0.067 0.068 0.067 0.070 44,560,000 3,019,792 0.0678 5.702 5.702 5.787 5.702 5.957 523,587 5.7675 -5.63%
2014-03-26 0 0.071 0.070 0.071 0.070 0.074 22,760,000 1,638,032 0.0720 6.042 5.957 6.042 5.957 6.298 267,434 6.1250 -2.74%
2014-03-25 0 0.073 0.072 0.073 0.072 0.076 28,576,000 2,119,432 0.0742 6.213 6.128 6.213 6.128 6.468 335,773 6.3121 -2.67%
2014-03-24 0 0.075 0.074 0.075 0.072 0.075 59,816,000 4,421,920 0.0739 6.383 6.298 6.383 6.128 6.383 702,848 6.2914 4.17%
2014-03-21 0 0.072 0.071 0.072 0.069 0.072 30,256,000 2,134,288 0.0705 6.128 6.042 6.128 5.872 6.128 355,513 6.0034 2.86%
2014-03-20 0 0.070 0.070 0.071 0.070 0.073 32,048,000 2,275,192 0.0710 5.957 5.957 6.042 5.957 6.213 376,569 6.0419 -4.11%
2014-03-19 0 0.073 0.072 0.074 0.069 0.073 44,168,000 3,132,304 0.0709 6.213 6.128 6.298 5.872 6.213 518,981 6.0355 4.29%
2014-03-18 0 0.070 0.069 0.070 0.069 0.071 30,424,000 2,137,480 0.0703 5.957 5.872 5.957 5.872 6.042 357,487 5.9792 1.45%
2014-03-17 0 0.069 0.068 0.069 0.066 0.069 20,048,000 1,351,200 0.0674 5.872 5.787 5.872 5.617 5.872 235,567 5.7359 1.47%
2014-03-14 0 0.068 0.066 0.067 0.066 0.068 56,880,000 3,801,424 0.0668 5.787 5.617 5.702 5.617 5.787 668,349 5.6878 0.00%
2014-03-13 0 0.068 0.069 0.070 0.068 0.071 84,376,000 5,861,800 0.0695 5.787 5.872 5.957 5.787 6.042 991,432 5.9125 -2.86%
2014-03-12 0 0.070 0.069 0.070 0.067 0.071 79,104,000 5,528,888 0.0699 5.957 5.872 5.957 5.702 6.042 929,485 5.9483 0.00%
2014-03-11 0 0.070 0.069 0.070 0.069 0.073 314,528,000 22,105,808 0.0703 5.957 5.872 5.957 5.872 6.213 3,695,755 5.9814 -4.11%
2014-03-10 0 0.073 0.072 0.073 0.072 0.080 210,368,000 15,850,792 0.0753 6.213 6.128 6.213 6.128 6.808 2,471,858 6.4125 -6.41%
2014-03-07 0 0.078 0.077 0.078 0.077 0.081 149,544,000 11,682,672 0.0781 6.638 6.553 6.638 6.553 6.894 1,757,166 6.6486 0.00%
2014-03-06 0 0.078 0.077 0.078 0.077 0.085 196,680,000 15,818,144 0.0804 6.638 6.553 6.638 6.553 7.234 2,311,022 6.8447 0.00%
2014-03-05 0 0.078 0.078 0.079 0.078 0.081 30,800,000 2,432,520 0.0790 6.638 6.638 6.723 6.638 6.894 361,905 6.7214 -2.50%
2014-03-04 0 0.080 0.079 0.080 0.078 0.081 39,160,000 3,105,040 0.0793 6.808 6.723 6.808 6.638 6.894 460,136 6.7481 0.00%
2014-03-03 0 0.080 0.080 0.081 0.079 0.082 80,368,000 6,435,920 0.0801 6.808 6.808 6.894 6.723 6.979 944,337 6.8153 -1.23%
2014-02-28 0 0.081 0.080 0.081 0.079 0.087 326,792,000 26,741,456 0.0818 6.894 6.808 6.894 6.723 7.404 3,839,859 6.9642 0.00%
2014-02-27 0 0.081 0.080 0.081 0.078 0.084 69,088,000 5,532,440 0.0801 6.894 6.808 6.894 6.638 7.149 811,795 6.8151 3.85%
2014-02-26 0 0.078 0.078 0.079 0.078 0.084 69,232,000 5,525,104 0.0798 6.638 6.638 6.723 6.638 7.149 813,487 6.7919 -6.02%
2014-02-25 0 0.083 0.082 0.083 0.081 0.090 197,704,000 16,721,024 0.0846 7.064 6.979 7.064 6.894 7.659 2,323,054 7.1979 -5.68%
2014-02-24 0 0.088 0.088 0.089 0.085 0.097 382,808,000 34,461,728 0.0900 7.489 7.489 7.574 7.234 8.255 4,498,056 7.6615 0.00%
2014-02-21 0 0.088 0.087 0.088 0.071 0.098 658,656,808 58,856,804 0.0894 7.489 7.404 7.489 6.042 8.340 7,739,325 7.6049 23.94%
2014-02-20 0 0.071 0.071 0.072 0.070 0.072 20,440,000 1,454,096 0.0711 6.042 6.042 6.128 5.957 6.128 240,173 6.0544 0.00%
2014-02-19 0 0.071 0.071 0.072 0.070 0.073 14,392,000 1,025,344 0.0712 6.042 6.042 6.128 5.957 6.213 169,108 6.0632 -1.39%
2014-02-18 0 0.072 0.072 0.073 0.071 0.074 38,264,000 2,769,528 0.0724 6.128 6.128 6.213 6.042 6.298 449,608 6.1599 0.00%
2014-02-17 0 0.072 0.072 0.073 0.070 0.073 9,818,000 704,184 0.0717 6.128 6.128 6.213 5.957 6.213 115,363 6.1041 1.41%
2014-02-14 0 0.071 0.071 0.072 0.069 0.072 21,696,000 1,541,400 0.0710 6.042 6.042 6.128 5.872 6.128 254,932 6.0463 -2.74%
2014-02-13 0 0.073 0.070 0.071 0.070 0.075 23,808,000 1,721,096 0.0723 6.213 5.957 6.042 5.957 6.383 279,748 6.1523 -2.67%
2014-02-12 0 0.075 0.074 0.075 0.074 0.078 13,920,000 1,046,832 0.0752 6.383 6.298 6.383 6.298 6.638 163,562 6.4002 -1.32%
2014-02-11 0 0.076 0.075 0.076 0.074 0.077 12,272,000 927,784 0.0756 6.468 6.383 6.468 6.298 6.553 144,198 6.4341 0.00%
2014-02-10 0 0.076 0.075 0.076 0.073 0.076 18,960,000 1,418,872 0.0748 6.468 6.383 6.468 6.213 6.468 222,783 6.3688 1.33%
2014-02-07 0 0.075 0.074 0.075 0.071 0.076 10,608,000 776,928 0.0732 6.383 6.298 6.383 6.042 6.468 124,646 6.2331 5.63%
2014-02-06 0 0.071 0.071 0.072 0.071 0.073 11,120,000 793,208 0.0713 6.042 6.042 6.128 6.042 6.213 130,662 6.0707 -1.39%
2014-02-05 0 0.072 0.071 0.073 0.071 0.076 17,912,000 1,311,120 0.0732 6.128 6.042 6.213 6.042 6.468 210,469 6.2295 -5.26%
2014-02-04 0 0.076 0.074 0.076 0.074 0.078 16,928,000 1,276,784 0.0754 6.468 6.298 6.468 6.298 6.638 198,907 6.4190 -2.56%
2014-01-30 0 0.078 0.078 0.079 0.076 0.079 9,152,000 707,936 0.0774 6.638 6.638 6.723 6.468 6.723 107,537 6.5832 -3.70%
2014-01-29 0 0.081 0.079 0.081 0.078 0.081 10,856,000 859,816 0.0792 6.894 6.723 6.894 6.638 6.894 127,560 6.7405 3.85%
2014-01-28 0 0.078 0.077 0.079 0.076 0.079 8,784,000 680,848 0.0775 6.638 6.553 6.723 6.468 6.723 103,213 6.5965 1.30%
2014-01-27 0 0.077 0.076 0.077 0.076 0.079 28,408,000 2,193,224 0.0772 6.553 6.468 6.553 6.468 6.723 333,799 6.5705 -6.10%
2014-01-24 0 0.082 0.080 0.082 0.080 0.088 54,944,000 4,587,184 0.0835 6.979 6.808 6.979 6.808 7.489 645,601 7.1053 0.00%
2014-01-23 0 0.082 0.082 0.084 0.079 0.091 77,728,000 6,602,880 0.0849 6.979 6.979 7.149 6.723 7.745 913,317 7.2296 1.23%
2014-01-22 0 0.081 0.081 0.082 0.078 0.081 28,088,000 2,249,816 0.0801 6.894 6.894 6.979 6.638 6.894 330,039 6.8168 1.25%
2014-01-21 0 0.080 0.080 0.081 0.079 0.081 18,680,000 1,486,672 0.0796 6.808 6.808 6.894 6.723 6.894 219,493 6.7732 -1.23%
2014-01-20 0 0.081 0.081 0.083 0.080 0.088 33,680,000 2,810,672 0.0835 6.894 6.894 7.064 6.808 7.489 395,745 7.1022 -7.95%
2014-01-17 0 0.088 0.086 0.088 0.086 0.089 19,224,000 1,673,608 0.0871 7.489 7.319 7.489 7.319 7.574 225,885 7.4091 0.00%
2014-01-16 0 0.088 0.087 0.088 0.085 0.088 45,376,000 3,910,864 0.0862 7.489 7.404 7.489 7.234 7.489 533,175 7.3350 1.15%
2014-01-15 0 0.087 0.086 0.087 0.085 0.088 38,758,630 3,348,946 0.0864 7.404 7.319 7.404 7.234 7.489 455,420 7.3535 0.00%
2014-01-14 0 0.087 0.086 0.087 0.086 0.090 36,128,000 3,173,256 0.0878 7.404 7.319 7.404 7.319 7.659 424,510 7.4751 -2.25%
2014-01-13 0 0.089 0.089 0.090 0.088 0.092 28,328,000 2,544,368 0.0898 7.574 7.574 7.659 7.489 7.830 332,859 7.6440 0.00%
2014-01-10 0 0.089 0.089 0.090 0.088 0.091 30,864,000 2,754,656 0.0893 7.574 7.574 7.659 7.489 7.745 362,657 7.5958 0.00%
2014-01-09 0 0.089 0.088 0.089 0.086 0.093 76,392,000 6,714,368 0.0879 7.574 7.489 7.574 7.319 7.915 897,618 7.4802 -1.11%
2014-01-08 0 0.090 0.089 0.090 0.089 0.101 117,744,000 11,159,032 0.0948 7.659 7.574 7.659 7.574 8.596 1,383,511 8.0657 -10.00%
2014-01-07 0 0.100 0.100 0.101 0.098 0.104 114,208,000 11,556,384 0.1012 8.511 8.511 8.596 8.340 8.851 1,341,963 8.6116 1.01%
2014-01-06 0 0.099 0.099 0.100 0.085 0.100 123,268,000 11,341,408 0.0920 8.425 8.425 8.511 7.234 8.511 1,448,419 7.8302 11.24%
2014-01-03 0 0.089 0.089 0.090 0.081 0.097 177,924,000 16,434,996 0.0924 7.574 7.574 7.659 6.894 8.255 2,090,636 7.8612 3.49%
2014-01-02 0 0.086 0.085 0.086 0.078 0.088 107,544,000 9,039,472 0.0841 7.319 7.234 7.319 6.638 7.489 1,263,659 7.1534 0.00%
2013-12-31 0 0.086 0.085 0.087 0.075 0.089 186,786,652 15,690,270 0.0840 7.319 7.234 7.404 6.383 7.574 2,194,774 7.1489 19.44%
2013-12-30 0 0.072 0.074 0.075 0.067 0.075 57,752,000 4,154,352 0.0719 6.128 6.298 6.383 5.702 6.383 678,595 6.1220 7.46%
2013-12-27 0 0.067 0.067 0.068 0.066 0.070 27,798,000 1,895,666 0.0682 5.702 5.702 5.787 5.617 5.957 326,631 5.8037 -2.90%
2013-12-24 0 0.069 0.068 0.069 0.067 0.069 15,624,000 1,070,040 0.0685 5.872 5.787 5.872 5.702 5.872 183,585 5.8286 2.99%
2013-12-23 0 0.067 0.067 0.068 0.066 0.073 69,976,000 4,843,144 0.0692 5.702 5.702 5.787 5.617 6.213 822,229 5.8903 -5.63%
2013-12-20 0 0.071 0.071 0.072 0.055 0.079 254,448,000 17,426,008 0.0685 6.042 6.042 6.128 4.681 6.723 2,989,805 5.8285 -27.55%
2013-12-19 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2013-12-04 0 0.098 0.097 0.098 0.098 0.104 480,216,000 48,222,112 0.1004 8.340 8.255 8.340 8.340 8.851 5,642,616 8.5461 -2.00%
2013-12-03 0 0.100 0.099 0.100 0.099 0.103 175,320,000 17,561,792 0.1002 8.511 8.425 8.511 8.425 8.766 2,060,039 8.5250 -0.99%
2013-12-02 0 0.101 0.099 0.101 0.099 0.106 192,156,000 19,648,388 0.1023 8.596 8.425 8.596 8.425 9.021 2,257,864 8.7022 -2.88%
2013-11-29 0 0.104 0.103 0.104 0.102 0.110 198,848,000 20,740,552 0.1043 8.851 8.766 8.851 8.681 9.362 2,336,496 8.8768 -3.70%
2013-11-28 0 0.108 0.107 0.108 0.106 0.115 281,112,000 30,819,696 0.1096 9.191 9.106 9.191 9.021 9.787 3,303,112 9.3305 0.93%
2013-11-27 0 0.107 0.107 0.108 0.105 0.108 84,376,000 9,013,168 0.1068 9.106 9.106 9.191 8.936 9.191 991,432 9.0911 0.00%
2013-11-26 0 0.107 0.106 0.107 0.105 0.108 92,340,000 9,843,216 0.1066 9.106 9.021 9.106 8.936 9.191 1,085,010 9.0720 0.94%
2013-11-25 0 0.106 0.105 0.106 0.105 0.110 117,744,000 12,471,576 0.1059 9.021 8.936 9.021 8.936 9.362 1,383,511 9.0144 -1.85%
2013-11-22 0 0.108 0.107 0.108 0.105 0.109 98,464,000 10,570,576 0.1074 9.191 9.106 9.191 8.936 9.276 1,156,968 9.1364 0.00%
2013-11-21 0 0.108 0.107 0.109 0.105 0.116 1,820,620,000 184,616,612 0.1014 9.191 9.106 9.276 8.936 9.872 21,392,581 8.6299 -7.69%
2013-11-20 0 0.117 0.116 0.117 0.100 0.117 456,748,000 50,921,700 0.1115 9.957 9.872 9.957 8.511 9.957 5,366,863 9.4882 17.00%
2013-11-19 0 0.100 0.100 0.101 0.098 0.101 122,712,866 12,220,669 0.0996 8.511 8.511 8.596 8.340 8.596 1,441,896 8.4754 1.01%
2013-11-18 0 0.099 0.098 0.099 0.098 0.102 166,648,000 16,713,584 0.1003 8.425 8.340 8.425 8.340 8.681 1,958,141 8.5354 -1.00%
2013-11-15 0 0.100 0.099 0.100 0.099 0.105 190,096,000 19,404,504 0.1021 8.511 8.425 8.511 8.425 8.936 2,233,659 8.6873 -1.96%
2013-11-14 0 0.102 0.101 0.102 0.101 0.105 101,464,000 10,375,720 0.1023 8.681 8.596 8.681 8.596 8.936 1,192,219 8.7029 -0.97%
2013-11-13 0 0.103 0.103 0.104 0.102 0.107 170,128,000 17,692,448 0.1040 8.766 8.766 8.851 8.681 9.106 1,999,032 8.8505 -1.90%
2013-11-12 0 0.105 0.102 0.105 0.102 0.107 207,976,000 21,582,960 0.1038 8.936 8.681 8.936 8.681 9.106 2,443,752 8.8319 0.96%
2013-11-11 0 0.104 0.103 0.104 0.100 0.110 222,603,545 23,182,018 0.1041 8.851 8.766 8.851 8.511 9.362 2,615,628 8.8629 -1.89%
2013-11-08 0 0.106 0.106 0.107 0.104 0.118 603,376,000 67,269,424 0.1115 9.021 9.021 9.106 8.851 10.04 7,089,766 9.4882 -3.64%
2013-11-07 0 0.110 0.109 0.110 0.107 0.118 785,503,093 86,727,937 0.1104 9.362 9.276 9.362 9.106 10.04 9,229,789 9.3965 3.77%
2013-11-06 0 0.106 0.105 0.106 0.104 0.114 293,467,547 32,069,258 0.1093 9.021 8.936 9.021 8.851 9.702 3,448,291 9.3000 -4.50%
2013-11-05 0 0.111 0.111 0.112 0.110 0.117 348,200,000 38,904,712 0.1117 9.447 9.447 9.532 9.362 9.957 4,091,407 9.5089 0.00%
2013-11-04 0 0.111 0.110 0.111 0.110 0.123 235,387,547 26,767,964 0.1137 9.447 9.362 9.447 9.362 10.47 2,765,842 9.6781 -8.26%
2013-11-01 0 0.121 0.120 0.121 0.119 0.137 257,968,000 32,517,184 0.1261 10.30 10.21 10.30 10.13 11.66 3,031,166 10.728 -6.20%
2013-10-31 0 0.129 0.128 0.129 0.129 0.150 258,083,929 34,943,036 0.1354 10.98 10.89 10.98 10.98 12.77 3,032,528 11.523 -12.24%
2013-10-30 0 0.147 0.147 0.149 0.146 0.162 120,888,000 18,303,880 0.1514 12.51 12.51 12.68 12.43 13.79 1,420,454 12.886 -4.55%
2013-10-29 0 0.154 0.150 0.155 0.150 0.165 50,104,000 7,946,712 0.1586 13.11 12.77 13.19 12.77 14.04 588,730 13.498 -3.75%
2013-10-28 0 0.160 0.160 0.164 0.160 0.170 101,064,000 16,659,712 0.1648 13.62 13.62 13.96 13.62 14.47 1,187,518 14.029 -2.44%
2013-10-25 0 0.164 0.163 0.164 0.164 0.174 26,616,000 4,465,776 0.1678 13.96 13.87 13.96 13.96 14.81 312,742 14.279 0.00%
2013-10-24 0 0.164 0.164 0.165 0.164 0.179 28,128,000 4,782,144 0.1700 13.96 13.96 14.04 13.96 15.23 330,509 14.469 -6.29%
2013-10-23 0 0.175 0.174 0.176 0.172 0.182 74,512,000 13,220,456 0.1774 14.89 14.81 14.98 14.64 15.49 875,528 15.100 0.57%
2013-10-22 0 0.174 0.172 0.174 0.170 0.186 55,080,000 9,747,632 0.1770 14.81 14.64 14.81 14.47 15.83 647,199 15.061 -0.57%
2013-10-21 0 0.175 0.174 0.176 0.173 0.190 123,648,000 22,438,440 0.1815 14.89 14.81 14.98 14.72 16.17 1,452,884 15.444 1.16%
2013-10-18 0 0.173 0.172 0.173 0.156 0.176 126,695,956 21,143,129 0.1669 14.72 14.64 14.72 13.28 14.98 1,488,698 14.202 12.34%
2013-10-17 0 0.154 0.153 0.154 0.150 0.169 97,344,000 15,514,808 0.1594 13.11 13.02 13.11 12.77 14.38 1,143,808 13.564 -6.10%
2013-10-16 0 0.164 0.158 0.160 0.160 0.184 128,696,000 21,964,456 0.1707 13.96 13.45 13.62 13.62 15.66 1,512,199 14.525 -9.89%
2013-10-15 0 0.182 0.180 0.182 0.179 0.188 73,976,000 13,606,376 0.1839 15.49 15.32 15.49 15.23 16.00 869,230 15.653 0.55%
2013-10-11 0 0.181 0.180 0.182 0.180 0.193 73,760,000 13,577,840 0.1841 15.40 15.32 15.49 15.32 16.43 866,692 15.666 -4.23%
2013-10-10 0 0.189 0.187 0.189 0.185 0.194 29,592,000 5,591,704 0.1890 16.08 15.91 16.08 15.74 16.51 347,711 16.081 -0.53%
2013-10-09 0 0.190 0.191 0.192 0.188 0.202 65,608,000 12,750,160 0.1943 16.17 16.26 16.34 16.00 17.19 770,905 16.539 -4.52%
2013-10-08 0 0.199 0.196 0.199 0.187 0.204 104,192,000 20,212,128 0.1940 16.94 16.68 16.94 15.91 17.36 1,224,273 16.509 6.99%
2013-10-07 0 0.186 0.184 0.187 0.180 0.191 37,680,000 6,985,240 0.1854 15.83 15.66 15.91 15.32 16.26 442,746 15.777 -0.53%
2013-10-04 0 0.187 0.185 0.187 0.182 0.191 52,128,000 9,752,112 0.1871 15.91 15.74 15.91 15.49 16.26 612,512 15.921 -1.58%
2013-10-03 0 0.190 0.189 0.190 0.187 0.194 54,248,000 10,317,000 0.1902 16.17 16.08 16.17 15.91 16.51 637,423 16.185 0.00%
2013-10-02 0 0.190 0.188 0.191 0.188 0.195 8,168,000 1,551,016 0.1899 16.17 16.00 16.26 16.00 16.60 95,975 16.161 1.06%
2013-09-30 0 0.188 0.188 0.190 0.187 0.191 10,704,000 2,033,424 0.1900 16.00 16.00 16.17 15.91 16.26 125,774 16.167 -0.53%
2013-09-27 0 0.189 0.190 0.191 0.188 0.195 80,120,000 15,281,272 0.1907 16.08 16.17 16.26 16.00 16.60 941,423 16.232 0.00%
2013-09-26 0 0.189 0.188 0.191 0.189 0.192 40,312,000 7,692,720 0.1908 16.08 16.00 16.26 16.08 16.34 473,673 16.241 -0.53%
2013-09-25 0 0.190 0.188 0.190 0.188 0.193 58,144,000 11,027,272 0.1897 16.17 16.00 16.17 16.00 16.43 683,201 16.141 -1.04%
2013-09-24 0 0.192 0.190 0.192 0.187 0.198 71,792,000 13,789,296 0.1921 16.34 16.17 16.34 15.91 16.85 843,568 16.346 -2.54%
2013-09-23 0 0.197 0.196 0.197 0.196 0.207 39,864,000 7,985,040 0.2003 16.77 16.68 16.77 16.68 17.62 468,408 17.047 -3.43%
2013-09-19 0 0.204 0.203 0.204 0.202 0.211 56,928,000 11,696,112 0.2055 17.36 17.28 17.36 17.19 17.96 668,913 17.485 -0.97%
2013-09-18 0 0.206 0.206 0.208 0.205 0.215 90,760,000 19,175,784 0.2113 17.53 17.53 17.70 17.45 18.30 1,066,445 17.981 -2.37%
2013-09-17 0 0.211 0.210 0.211 0.207 0.225 153,584,000 33,162,496 0.2159 17.96 17.87 17.96 17.62 19.15 1,804,637 18.376 0.48%
2013-09-16 0 0.210 0.209 0.210 0.207 0.213 66,808,000 14,035,032 0.2101 17.87 17.79 17.87 17.62 18.13 785,005 17.879 0.96%
2013-09-13 0 0.208 0.208 0.209 0.205 0.219 97,960,000 20,458,040 0.2088 17.70 17.70 17.79 17.45 18.64 1,151,046 17.773 -4.15%
2013-09-12 0 0.217 0.216 0.217 0.208 0.225 106,608,000 22,975,944 0.2155 18.47 18.38 18.47 17.70 19.15 1,252,661 18.342 1.88%
2013-09-11 0 0.213 0.214 0.215 0.205 0.235 202,456,000 44,786,672 0.2212 18.13 18.21 18.30 17.45 20.00 2,378,891 18.827 2.90%
2013-09-10 0 0.207 0.207 0.208 0.203 0.213 50,936,000 10,703,800 0.2101 17.62 17.62 17.70 17.28 18.13 598,506 17.884 -1.90%
2013-09-09 0 0.211 0.211 0.212 0.202 0.215 108,513,326 22,583,359 0.2081 17.96 17.96 18.04 17.19 18.30 1,275,049 17.712 3.94%
2013-09-06 0 0.203 0.203 0.204 0.198 0.211 45,936,000 9,373,336 0.2041 17.28 17.28 17.36 16.85 17.96 539,755 17.366 -2.87%
2013-09-05 0 0.209 0.208 0.209 0.208 0.232 238,640,000 51,550,872 0.2160 17.79 17.70 17.79 17.70 19.74 2,804,059 18.384 -0.48%
2013-09-04 0 0.210 0.209 0.210 0.196 0.215 179,064,000 36,871,736 0.2059 17.87 17.79 17.87 16.68 18.30 2,104,031 17.524 7.69%
2013-09-03 0 0.195 0.195 0.196 0.192 0.198 45,003,933 8,828,931 0.1962 16.60 16.60 16.68 16.34 16.85 528,804 16.696 1.56%
2013-09-02 0 0.193 0.193 0.195 0.192 0.197 49,136,000 9,570,384 0.1948 16.34 16.34 16.51 16.26 16.68 580,363 16.490 0.00%
2013-08-30 0 0.193 0.192 0.193 0.189 0.201 78,088,000 15,203,240 0.1947 16.34 16.26 16.34 16.00 17.02 922,326 16.484 1.58%
2013-08-29 0 0.190 0.186 0.190 0.185 0.193 48,328,000 9,153,424 0.1894 16.09 15.75 16.09 15.66 16.34 570,819 16.036 -0.52%
2013-08-28 0 0.191 0.190 0.191 0.188 0.194 13,408,000 2,588,632 0.1931 16.17 16.09 16.17 15.92 16.42 158,367 16.346 -1.04%
2013-08-27 0 0.193 0.190 0.194 0.190 0.195 21,840,000 4,244,176 0.1943 16.34 16.09 16.42 16.09 16.51 257,960 16.453 1.58%
2013-08-26 0 0.190 0.190 0.194 0.190 0.197 28,560,000 5,604,744 0.1962 16.09 16.09 16.42 16.09 16.68 337,332 16.615 -3.06%
2013-08-23 0 0.196 0.194 0.196 0.194 0.196 36,200,000 7,082,824 0.1957 16.59 16.42 16.59 16.42 16.59 427,571 16.565 0.51%
2013-08-22 0 0.195 0.195 0.197 0.193 0.198 20,992,000 4,109,304 0.1958 16.51 16.51 16.68 16.34 16.76 247,944 16.574 -0.51%
2013-08-21 0 0.196 0.196 0.198 0.195 0.202 26,976,000 5,333,768 0.1977 16.59 16.59 16.76 16.51 17.10 318,623 16.740 -1.51%
2013-08-20 0 0.199 0.198 0.200 0.198 0.209 43,568,000 8,797,904 0.2019 16.85 16.76 16.93 16.76 17.69 514,597 17.097 -1.00%
2013-08-19 0 0.201 0.200 0.201 0.199 0.206 10,384,000 2,094,912 0.2017 17.02 16.93 17.02 16.85 17.44 122,649 17.081 0.00%
2013-08-16 0 0.201 0.199 0.201 0.195 0.201 37,584,000 7,472,248 0.1988 17.02 16.85 17.02 16.51 17.02 443,918 16.832 1.01%
2013-08-15 0 0.199 0.199 0.200 0.197 0.204 56,888,000 11,408,432 0.2005 16.85 16.85 16.93 16.68 17.27 671,925 16.979 0.00%
2013-08-13 0 0.199 0.199 0.202 0.197 0.204 43,280,000 8,676,264 0.2005 16.85 16.85 17.10 16.68 17.27 511,196 16.972 0.51%
2013-08-12 0 0.198 0.197 0.198 0.196 0.202 33,544,000 6,689,600 0.1994 16.76 16.68 16.76 16.59 17.10 396,200 16.884 0.00%
2013-08-09 0 0.198 0.197 0.198 0.193 0.200 29,224,000 5,781,008 0.1978 16.76 16.68 16.76 16.34 16.93 345,175 16.748 0.51%
2013-08-08 0 0.197 0.197 0.201 0.197 0.202 44,088,000 8,774,992 0.1990 16.68 16.68 17.02 16.68 17.10 520,739 16.851 -1.50%
2013-08-07 0 0.200 0.199 0.200 0.197 0.212 67,406,000 13,776,974 0.2044 16.93 16.85 16.93 16.68 17.95 796,157 17.304 -2.91%
2013-08-06 0 0.206 0.205 0.206 0.202 0.211 117,440,000 24,174,824 0.2058 17.44 17.36 17.44 17.10 17.86 1,387,126 17.428 1.48%
2013-08-05 0 0.203 0.202 0.203 0.193 0.206 117,466,000 23,574,980 0.2007 17.19 17.10 17.19 16.34 17.44 1,387,433 16.992 6.84%
2013-08-02 0 0.190 0.189 0.194 0.185 0.202 84,384,000 16,348,456 0.1937 16.09 16.00 16.42 15.66 17.10 996,690 16.403 1.60%
2013-08-01 0 0.187 0.187 0.188 0.186 0.194 38,384,000 7,328,464 0.1909 15.83 15.83 15.92 15.75 16.42 453,367 16.165 -3.11%
2013-07-31 0 0.193 0.190 0.193 0.188 0.195 42,072,000 7,981,568 0.1897 16.34 16.09 16.34 15.92 16.51 496,928 16.062 1.05%
2013-07-30 0 0.191 0.189 0.191 0.185 0.191 64,568,000 12,162,184 0.1884 16.17 16.00 16.17 15.66 16.17 762,636 15.948 3.24%
2013-07-29 0 0.185 0.185 0.189 0.180 0.193 79,408,000 14,754,392 0.1858 15.66 15.66 16.00 15.24 16.34 937,917 15.731 -2.12%
2013-07-26 0 0.189 0.188 0.190 0.178 0.189 50,696,000 9,226,072 0.1820 16.00 15.92 16.09 15.07 16.00 598,789 15.408 3.85%
2013-07-25 0 0.182 0.183 0.185 0.176 0.193 65,344,000 11,961,440 0.1831 15.41 15.49 15.66 14.90 16.34 771,802 15.498 -3.19%
2013-07-24 0 0.188 0.188 0.190 0.182 0.199 55,232,000 10,581,168 0.1916 15.92 15.92 16.09 15.41 16.85 652,365 16.220 -2.59%
2013-07-23 0 0.193 0.193 0.194 0.188 0.205 51,840,000 10,150,600 0.1958 16.34 16.34 16.42 15.92 17.36 612,301 16.578 -0.52%
2013-07-22 0 0.194 0.193 0.196 0.193 0.198 6,976,000 1,374,960 0.1971 16.42 16.34 16.59 16.34 16.76 82,396 16.687 -2.02%
2013-07-19 0 0.198 0.195 0.198 0.195 0.199 10,336,000 2,050,848 0.1984 16.76 16.51 16.76 16.51 16.85 122,082 16.799 -0.50%
2013-07-18 0 0.199 0.194 0.199 0.192 0.199 10,768,000 2,127,680 0.1976 16.85 16.42 16.85 16.26 16.85 127,185 16.729 1.02%
2013-07-17 0 0.197 0.195 0.197 0.195 0.198 7,656,000 1,514,288 0.1978 16.68 16.51 16.68 16.51 16.76 90,428 16.746 0.51%
2013-07-16 0 0.196 0.195 0.197 0.192 0.200 17,512,000 3,409,296 0.1947 16.59 16.51 16.68 16.26 16.93 206,841 16.483 -1.01%
2013-07-15 0 0.198 0.195 0.198 0.192 0.202 17,816,000 3,537,000 0.1985 16.76 16.51 16.76 16.26 17.10 210,431 16.808 -1.00%
2013-07-12 0 0.200 0.196 0.200 0.196 0.203 16,912,000 3,410,568 0.2017 16.93 16.59 16.93 16.59 17.19 199,754 17.074 -0.50%
2013-07-11 0 0.201 0.195 0.201 0.192 0.201 32,312,000 6,413,192 0.1985 17.02 16.51 17.02 16.26 17.02 381,649 16.804 3.08%
2013-07-10 0 0.195 0.191 0.195 0.190 0.202 51,688,000 10,119,392 0.1958 16.51 16.17 16.51 16.09 17.10 610,506 16.575 -2.50%
2013-07-09 0 0.200 0.199 0.200 0.195 0.204 49,776,000 9,972,552 0.2003 16.93 16.85 16.93 16.51 17.27 587,922 16.962 2.04%
2013-07-08 0 0.196 0.194 0.198 0.193 0.207 30,128,000 5,999,704 0.1991 16.59 16.42 16.76 16.34 17.53 355,853 16.860 -2.49%
2013-07-05 0 0.201 0.199 0.202 0.196 0.208 33,720,000 6,795,544 0.2015 17.02 16.85 17.10 16.59 17.61 398,279 17.062 -0.50%
2013-07-04 0 0.202 0.197 0.204 0.190 0.204 23,136,000 4,555,056 0.1969 17.10 16.68 17.27 16.09 17.27 273,268 16.669 3.06%
2013-07-03 0 0.196 0.196 0.199 0.192 0.215 33,664,000 6,666,616 0.1980 16.59 16.59 16.85 16.26 18.20 397,618 16.766 -8.84%
2013-07-02 0 0.215 0.215 0.220 0.200 0.224 25,888,000 5,245,688 0.2026 18.20 18.20 18.63 16.93 18.96 305,773 17.156 -0.92%
2013-06-28 0 0.217 0.215 0.219 0.215 0.227 15,400,000 3,375,024 0.2192 18.37 18.20 18.54 18.20 19.22 181,895 18.555 0.93%
2013-06-27 0 0.215 0.215 0.217 0.213 0.224 29,664,000 6,493,272 0.2189 18.20 18.20 18.37 18.03 18.96 350,372 18.532 -1.38%
2013-06-26 0 0.218 0.218 0.219 0.215 0.225 3,664,000 804,680 0.2196 18.46 18.46 18.54 18.20 19.05 43,277 18.594 -0.46%
2013-06-25 0 0.219 0.218 0.221 0.207 0.235 73,736,000 16,541,096 0.2243 18.54 18.46 18.71 17.53 19.90 870,923 18.993 0.00%
2013-06-24 0 0.219 0.216 0.224 0.182 0.230 69,725,260 14,739,908 0.2114 18.54 18.29 18.96 15.41 19.47 823,550 17.898 22.35%
2013-06-21 0 0.179 0.175 0.180 0.172 0.180 2,072,000 362,760 0.1751 15.15 14.82 15.24 14.56 15.24 24,473 14.823 -0.56%
2013-06-20 0 0.180 0.178 0.181 0.175 0.181 3,008,000 535,344 0.1780 15.24 15.07 15.32 14.82 15.32 35,529 15.068 -1.64%
2013-06-19 0 0.183 0.183 0.184 0.175 0.199 10,296,000 1,910,336 0.1855 15.49 15.49 15.58 14.82 16.85 121,610 15.709 5.78%
2013-06-18 0 0.173 0.170 0.172 0.170 0.180 4,904,000 853,048 0.1739 14.65 14.39 14.56 14.39 15.24 57,923 14.727 -3.89%
2013-06-17 0 0.180 0.179 0.181 0.180 0.193 4,992,000 926,136 0.1855 15.24 15.15 15.32 15.24 16.34 58,962 15.707 -6.25%
2013-06-14 0 0.192 0.192 0.197 0.191 0.197 1,640,000 316,096 0.1927 16.26 16.26 16.68 16.17 16.68 19,371 16.318 -2.54%
2013-06-13 0 0.197 0.192 0.198 0.190 0.197 3,448,000 665,112 0.1929 16.68 16.26 16.76 16.09 16.68 40,726 16.332 -1.50%
2013-06-11 0 0.200 0.198 0.200 0.199 0.210 8,360,000 1,740,312 0.2082 16.93 16.76 16.93 16.85 17.78 98,743 17.625 0.00%
2013-06-10 0 0.200 0.197 0.200 0.197 0.202 3,195,978 638,515 0.1998 16.93 16.68 16.93 16.68 17.10 37,749 16.915 -3.38%
2013-06-07 0 0.207 0.205 0.207 0.202 0.207 1,480,000 302,568 0.2044 17.53 17.36 17.53 17.10 17.53 17,481 17.309 0.49%
2013-06-06 0 0.206 0.200 0.206 0.200 0.210 8,496,000 1,721,528 0.2026 17.44 16.93 17.44 16.93 17.78 100,349 17.155 -2.37%
2013-06-05 0 0.211 0.210 0.216 0.211 0.223 3,840,000 832,568 0.2168 17.86 17.78 18.29 17.86 18.88 45,356 18.356 -2.31%
2013-06-04 0 0.216 0.212 0.219 0.210 0.224 6,176,000 1,342,944 0.2174 18.29 17.95 18.54 17.78 18.96 72,947 18.410 -1.82%
2013-06-03 0 0.220 0.217 0.220 0.213 0.223 12,192,000 2,686,528 0.2204 18.63 18.37 18.63 18.03 18.88 144,004 18.656 -2.22%
2013-05-31 0 0.225 0.223 0.226 0.220 0.230 30,472,000 6,928,496 0.2274 19.05 18.88 19.13 18.63 19.47 359,916 19.250 -0.44%
2013-05-30 0 0.226 0.224 0.226 0.224 0.231 9,240,000 2,107,136 0.2280 19.13 18.96 19.13 18.96 19.56 109,137 19.307 -1.31%
2013-05-29 0 0.229 0.225 0.229 0.224 0.233 4,288,000 980,064 0.2286 19.39 19.05 19.39 18.96 19.73 50,647 19.351 -0.43%
2013-05-28 0 0.230 0.230 0.232 0.221 0.233 20,904,000 4,799,504 0.2296 19.47 19.47 19.64 18.71 19.73 246,905 19.439 0.44%
2013-05-27 0 0.229 0.225 0.230 0.210 0.250 35,112,000 8,074,296 0.2300 19.39 19.05 19.47 17.78 21.17 414,721 19.469 -6.91%
2013-05-24 0 0.246 0.246 0.247 0.243 0.260 35,472,000 8,869,744 0.2500 20.83 20.83 20.91 20.57 22.01 418,973 21.170 2.93%
2013-05-23 0 0.239 0.239 0.240 0.232 0.240 10,968,000 2,597,992 0.2369 20.23 20.23 20.32 19.64 20.32 129,547 20.054 0.00%
2013-05-22 0 0.239 0.239 0.240 0.235 0.243 13,416,000 3,214,256 0.2396 20.23 20.23 20.32 19.90 20.57 158,461 20.284 0.42%
2013-05-21 0 0.238 0.237 0.238 0.233 0.240 12,392,000 2,939,848 0.2372 20.15 20.07 20.15 19.73 20.32 146,366 20.086 -0.42%
2013-05-20 0 0.239 0.236 0.239 0.223 0.243 35,157,304 8,242,311 0.2344 20.23 19.98 20.23 18.88 20.57 415,256 19.849 7.17%
2013-05-16 0 0.223 0.222 0.223 0.221 0.232 6,336,000 1,439,696 0.2272 18.88 18.80 18.88 18.71 19.64 74,837 19.238 -3.04%
2013-05-15 0 0.230 0.230 0.232 0.227 0.235 39,664,000 9,214,168 0.2323 19.47 19.47 19.64 19.22 19.90 468,486 19.668 -0.86%
2013-05-14 0 0.232 0.230 0.232 0.222 0.237 16,656,000 3,887,504 0.2334 19.64 19.47 19.64 18.80 20.07 196,730 19.761 0.00%
2013-05-13 0 0.232 0.230 0.233 0.230 0.245 49,740,000 11,773,184 0.2367 19.64 19.47 19.73 19.47 20.74 587,497 20.040 -2.93%
2013-05-10 0 0.239 0.239 0.240 0.235 0.248 31,452,000 7,588,336 0.2413 20.23 20.23 20.32 19.90 21.00 371,491 20.427 -0.83%
2013-05-09 0 0.241 0.241 0.244 0.240 0.260 48,640,000 12,005,056 0.2468 20.40 20.40 20.66 20.32 22.01 574,505 20.896 -2.43%
2013-05-08 0 0.247 0.246 0.248 0.239 0.255 36,496,000 8,838,432 0.2422 20.91 20.83 21.00 20.23 21.59 431,067 20.504 3.78%
2013-05-07 0 0.238 0.237 0.238 0.232 0.245 47,832,000 11,398,184 0.2383 20.15 20.07 20.15 19.64 20.74 564,961 20.175 0.42%
2013-05-06 0 0.237 0.235 0.237 0.235 0.247 36,984,000 8,857,720 0.2395 20.07 19.90 20.07 19.90 20.91 436,831 20.277 -0.42%
2013-05-03 0 0.238 0.237 0.240 0.237 0.242 2,928,000 700,248 0.2392 20.15 20.07 20.32 20.07 20.49 34,584 20.248 -1.24%
2013-05-02 0 0.241 0.239 0.241 0.236 0.250 6,656,000 1,606,248 0.2413 20.40 20.23 20.40 19.98 21.17 78,616 20.431 -5.49%
2013-04-30 0 0.255 0.250 0.255 0.249 0.260 12,408,000 3,109,336 0.2506 21.59 21.17 21.59 21.08 22.01 146,555 21.216 0.00%
2013-04-29 0 0.255 0.250 0.255 0.228 0.270 44,544,000 11,213,664 0.2517 21.59 21.17 21.59 19.30 22.86 526,125 21.314 8.97%
2013-04-26 0 0.234 0.234 0.237 0.232 0.240 3,256,000 770,864 0.2368 19.81 19.81 20.07 19.64 20.32 38,458 20.044 -0.43%
2013-04-25 0 0.235 0.233 0.237 0.228 0.237 4,968,000 1,158,000 0.2331 19.90 19.73 20.07 19.30 20.07 58,679 19.735 3.07%
2013-04-24 0 0.228 0.228 0.233 0.225 0.237 3,496,000 804,088 0.2300 19.30 19.30 19.73 19.05 20.07 41,293 19.473 -0.87%
2013-04-23 0 0.230 0.228 0.230 0.228 0.238 2,680,000 625,936 0.2336 19.47 19.30 19.47 19.30 20.15 31,654 19.774 0.00%
2013-04-22 0 0.230 0.225 0.230 0.230 0.234 1,160,000 270,160 0.2329 19.47 19.05 19.47 19.47 19.81 13,701 19.718 -1.29%
2013-04-19 0 0.233 0.230 0.233 0.216 0.234 2,328,000 528,080 0.2268 19.73 19.47 19.73 18.29 19.81 27,497 19.205 5.43%
2013-04-18 0 0.221 0.221 0.233 0.220 0.234 2,640,000 592,872 0.2246 18.71 18.71 19.73 18.63 19.81 31,182 19.013 -3.91%
2013-04-17 0 0.230 0.228 0.230 0.227 0.239 1,864,000 433,640 0.2326 19.47 19.30 19.47 19.22 20.23 22,016 19.696 -2.13%
2013-04-16 0 0.235 0.226 0.235 0.219 0.235 2,448,000 550,176 0.2247 19.90 19.13 19.90 18.54 19.90 28,914 19.028 1.73%
2013-04-15 0 0.231 0.231 0.239 0.230 0.240 3,499,978 826,575 0.2362 19.56 19.56 20.23 19.47 20.32 41,340 19.995 -3.75%
2013-04-12 0 0.240 0.240 0.241 0.233 0.243 4,152,000 997,608 0.2403 20.32 20.32 20.40 19.73 20.57 49,041 20.342 1.27%
2013-04-11 0 0.237 0.236 0.239 0.236 0.248 6,520,000 1,565,760 0.2401 20.07 19.98 20.23 19.98 21.00 77,010 20.332 0.00%
2013-04-10 0 0.237 0.237 0.242 0.230 0.260 16,040,000 3,983,920 0.2484 20.07 20.07 20.49 19.47 22.01 189,454 21.028 -5.20%
2013-04-09 0 0.250 0.248 0.250 0.220 0.260 11,800,000 2,893,632 0.2452 21.17 21.00 21.17 18.63 22.01 139,374 20.762 14.16%
2013-04-08 0 0.219 0.217 0.219 0.202 0.220 11,896,000 2,489,208 0.2092 18.54 18.37 18.54 17.10 18.63 140,508 17.716 1.86%
2013-04-05 0 0.215 0.212 0.215 0.200 0.235 11,032,000 2,389,752 0.2166 18.20 17.95 18.20 16.93 19.90 130,303 18.340 -12.24%
2013-04-03 0 0.245 0.243 0.247 0.243 0.260 6,472,000 1,609,320 0.2487 20.74 20.57 20.91 20.57 22.01 76,443 21.053 -3.92%
2013-04-02 0 0.255 0.250 0.255 0.245 0.265 20,448,000 5,174,656 0.2531 21.59 21.17 21.59 20.74 22.44 241,519 21.425 -5.56%
2013-03-28 0 0.270 0.265 0.270 0.265 0.270 7,880,000 2,096,040 0.2660 22.86 22.44 22.86 22.44 22.86 93,074 22.520 0.00%
2013-03-27 0 0.270 0.265 0.270 0.260 0.280 19,440,000 5,241,640 0.2696 22.86 22.44 22.86 22.01 23.71 229,613 22.828 -3.57%
2013-03-26 0 0.280 0.275 0.280 0.260 0.290 36,424,000 10,020,280 0.2751 23.71 23.28 23.71 22.01 24.55 430,217 23.291 0.00%
2013-03-25 0 0.280 0.275 0.280 0.275 0.330 56,640,000 16,817,120 0.2969 23.71 23.28 23.71 23.28 27.94 668,996 25.138 -13.85%
2013-03-22 0 0.325 0.320 0.325 0.310 0.330 13,200,000 4,256,560 0.3225 27.52 27.09 27.52 26.25 27.94 155,910 27.301 1.56%
2013-03-21 0 0.320 0.310 0.320 0.315 0.325 13,776,000 4,394,120 0.3190 27.09 26.25 27.09 26.67 27.52 162,713 27.005 -1.54%
2013-03-20 0 0.325 0.320 0.325 0.315 0.335 9,976,000 3,272,120 0.3280 27.52 27.09 27.52 26.67 28.36 117,830 27.770 -1.52%
2013-03-19 0 0.330 0.325 0.330 0.295 0.335 34,008,000 10,919,320 0.3211 27.94 27.52 27.94 24.98 28.36 401,681 27.184 11.86%
2013-03-18 0 0.295 0.290 0.295 0.275 0.300 16,720,000 4,845,160 0.2898 24.98 24.55 24.98 23.28 25.40 197,486 24.534 1.72%
2013-03-15 0 0.290 0.285 0.290 0.250 0.305 22,700,000 6,455,460 0.2844 24.55 24.13 24.55 21.17 25.82 268,118 24.077 -3.33%
2013-03-14 0 0.300 0.295 0.305 0.290 0.310 20,016,000 5,978,600 0.2987 25.40 24.98 25.82 24.55 26.25 236,416 25.288 0.00%
2013-03-13 0 0.300 0.300 0.305 0.295 0.320 24,680,000 7,636,640 0.3094 25.40 25.40 25.82 24.98 27.09 291,504 26.197 -3.23%
2013-03-12 0 0.310 0.310 0.315 0.310 0.325 13,312,000 4,229,280 0.3177 26.25 26.25 26.67 26.25 27.52 157,233 26.898 -4.62%
2013-03-11 0 0.325 0.320 0.325 0.315 0.330 14,640,000 4,750,760 0.3245 27.52 27.09 27.52 26.67 27.94 172,918 27.474 0.00%
2013-03-08 0 0.325 0.320 0.325 0.315 0.325 9,376,000 2,996,360 0.3196 27.52 27.09 27.52 26.67 27.52 110,743 27.057 0.00%
2013-03-07 0 0.325 0.320 0.325 0.315 0.330 7,912,000 2,551,320 0.3225 27.52 27.09 27.52 26.67 27.94 93,451 27.301 -2.99%
2013-03-06 0 0.335 0.330 0.335 0.310 0.335 35,072,000 11,379,680 0.3245 28.36 27.94 28.36 26.25 28.36 414,248 27.471 8.06%
2013-03-05 0 0.310 0.305 0.310 0.300 0.320 21,376,000 6,635,800 0.3104 26.25 25.82 26.25 25.40 27.09 252,480 26.283 -1.59%
2013-03-04 0 0.315 0.315 0.320 0.310 0.325 18,960,000 6,051,200 0.3192 26.67 26.67 27.09 26.25 27.52 223,943 27.021 -4.55%
2013-03-01 0 0.330 0.325 0.330 0.320 0.335 24,465,281 8,036,677 0.3285 27.94 27.52 27.94 27.09 28.36 288,968 27.812 -1.49%
2013-02-28 0 0.335 0.330 0.335 0.325 0.345 21,480,000 7,128,760 0.3319 28.36 27.94 28.36 27.52 29.21 253,708 28.098 -1.47%
2013-02-27 0 0.340 0.330 0.335 0.320 0.350 54,088,000 18,061,480 0.3339 28.79 27.94 28.36 27.09 29.63 638,853 28.272 7.94%
2013-02-26 0 0.315 0.315 0.320 0.300 0.330 18,104,000 5,785,160 0.3196 26.67 26.67 27.09 25.40 27.94 213,833 27.055 -1.56%
2013-02-25 0 0.320 0.320 0.325 0.310 0.355 20,578,652 6,705,942 0.3259 27.09 27.09 27.52 26.25 30.06 243,062 27.589 -4.48%
2013-02-22 0 0.335 0.330 0.335 0.295 0.355 41,384,000 13,375,800 0.3232 28.36 27.94 28.36 24.98 30.06 488,801 27.364 -5.63%
2013-02-21 0 0.355 0.350 0.355 0.345 0.375 28,520,000 10,108,340 0.3544 30.06 29.63 30.06 29.21 31.75 336,860 30.008 -2.74%
2013-02-20 0 0.365 0.360 0.365 0.350 0.375 37,808,002 13,812,240 0.3653 30.90 30.48 30.90 29.63 31.75 446,564 30.930 -1.35%
2013-02-19 0 0.370 0.365 0.370 0.360 0.390 54,752,000 20,327,320 0.3713 31.33 30.90 31.33 30.48 33.02 646,696 31.433 0.00%
2013-02-18 0 0.370 0.370 0.375 0.350 0.400 88,752,000 32,006,160 0.3606 31.33 31.33 31.75 29.63 33.87 1,048,282 30.532 4.23%
2013-02-15 0 0.355 0.355 0.360 0.340 0.375 55,782,585 19,942,740 0.3575 30.06 30.06 30.48 28.79 31.75 658,868 30.268 -1.39%
2013-02-14 0 0.360 0.355 0.360 0.280 0.365 154,256,000 52,286,970 0.3390 30.48 30.06 30.48 23.71 30.90 1,821,973 28.698 33.33%
2013-02-08 0 0.270 0.270 0.280 0.255 0.315 62,832,000 17,252,560 0.2746 22.86 22.86 23.71 21.59 26.67 742,131 23.247 -10.00%
2013-02-07 0 0.300 0.295 0.305 0.295 0.355 109,120,000 34,098,100 0.3125 25.40 24.98 25.82 24.98 30.06 1,288,856 26.456 -11.76%
2013-02-06 0 0.340 0.335 0.340 0.315 0.395 172,108,971 60,448,129 0.3512 28.79 28.36 28.79 26.67 33.44 2,032,841 29.736 -9.33%
2013-02-05 0 0.375 0.370 0.375 0.335 0.375 196,157,519 69,937,357 0.3565 31.75 31.33 31.75 28.36 31.75 2,316,887 30.186 10.29%
2013-02-04 0 0.340 0.335 0.340 0.295 0.340 252,723,889 82,103,285 0.3249 28.79 28.36 28.79 24.98 28.79 2,985,013 27.505 19.30%
2013-02-01 0 0.285 0.285 0.290 0.270 0.300 90,474,585 26,246,644 0.2901 24.13 24.13 24.55 22.86 25.40 1,068,628 24.561 3.64%
2013-01-31 0 0.275 0.270 0.275 0.260 0.275 57,670,586 15,528,086 0.2693 23.28 22.86 23.28 22.01 23.28 681,168 22.796 7.84%
2013-01-30 0 0.255 0.255 0.260 0.222 0.260 123,184,000 30,201,368 0.2452 21.59 21.59 22.01 18.80 22.01 1,454,971 20.757 16.44%
2013-01-29 0 0.219 0.215 0.219 0.214 0.235 22,264,000 4,938,136 0.2218 18.54 18.20 18.54 18.12 19.90 262,968 18.778 -1.79%
2013-01-28 0 0.223 0.223 0.227 0.220 0.235 41,112,000 9,356,072 0.2276 18.88 18.88 19.22 18.63 19.90 485,589 19.267 -1.33%
2013-01-25 0 0.226 0.225 0.226 0.206 0.231 107,187,799 24,139,347 0.2252 19.13 19.05 19.13 17.44 19.56 1,266,034 19.067 9.71%
2013-01-24 0 0.206 0.204 0.207 0.173 0.215 95,048,000 18,838,728 0.1982 17.44 17.27 17.53 14.65 18.20 1,122,646 16.781 14.44%
2013-01-23 0 0.180 0.180 0.182 0.167 0.190 37,192,000 6,539,000 0.1758 15.24 15.24 15.41 14.14 16.09 439,288 14.885 -6.74%
2013-01-22 0 0.193 0.191 0.193 0.187 0.212 117,943,940 23,691,798 0.2009 16.34 16.17 16.34 15.83 17.95 1,393,079 17.007 2.12%
2013-01-21 0 0.189 0.185 0.188 0.133 0.193 112,002,652 18,733,174 0.1673 16.00 15.66 15.92 11.26 16.34 1,322,904 14.161 46.51%
2013-01-18 0 0.129 0.129 0.133 0.128 0.133 2,200,000 286,632 0.1303 10.92 10.92 11.26 10.84 11.26 25,985 11.031 0.78%
2013-01-17 0 0.128 0.127 0.130 0.126 0.133 6,176,000 802,376 0.1299 10.84 10.75 11.01 10.67 11.26 72,947 10.999 -1.54%
2013-01-16 0 0.130 0.129 0.130 0.126 0.130 1,420,000 182,668 0.1286 11.01 10.92 11.01 10.67 11.01 16,772 10.891 4.00%
2013-01-15 0 0.125 0.122 0.130 0.122 0.136 2,528,000 325,192 0.1286 10.58 10.33 11.01 10.33 11.51 29,859 10.891 -6.02%
2013-01-14 0 0.133 0.132 0.133 0.130 0.134 2,496,000 329,640 0.1321 11.26 11.18 11.26 11.01 11.35 29,481 11.181 -2.92%
2013-01-11 0 0.137 0.136 0.137 0.130 0.141 7,286,695 979,206 0.1344 11.60 11.51 11.60 11.01 11.94 86,066 11.377 -2.14%
2013-01-10 0 0.140 0.137 0.140 0.135 0.143 13,568,000 1,892,144 0.1395 11.85 11.60 11.85 11.43 12.11 160,257 11.807 3.70%
2013-01-09 0 0.135 0.135 0.136 0.126 0.135 18,988,000 2,478,944 0.1306 11.43 11.43 11.51 10.67 11.43 224,274 11.053 8.87%
2013-01-08 0 0.124 0.122 0.124 0.120 0.127 10,922,984 1,356,066 0.1241 10.50 10.33 10.50 10.16 10.75 129,015 10.511 5.98%
2013-01-07 0 0.117 0.117 0.120 0.115 0.120 1,653,260 195,666 0.1184 9.906 9.906 10.16 9.736 10.16 19,527 10.020 1.74%
2013-01-04 0 0.115 0.115 0.117 0.112 0.117 3,344,000 380,872 0.1139 9.736 9.736 9.906 9.482 9.906 39,497 9.6430 -1.71%
2013-01-03 0 0.117 0.117 0.119 0.110 0.119 3,152,000 367,616 0.1166 9.906 9.906 10.08 9.313 10.08 37,229 9.8743 2.63%
2013-01-02 0 0.114 0.114 0.116 0.114 0.116 2,552,000 292,904 0.1148 9.652 9.652 9.821 9.652 9.821 30,143 9.7173 1.79%
2012-12-31 0 0.112 0.112 0.118 0.112 0.114 1,200,000 136,064 0.1134 9.482 9.482 9.990 9.482 9.652 14,174 9.5998 -5.08%
2012-12-28 0 0.118 0.116 0.118 0.114 0.118 5,608,000 648,760 0.1157 9.990 9.821 9.990 9.652 9.990 66,238 9.7944 3.51%
2012-12-27 0 0.114 0.114 0.116 0.114 0.116 1,488,000 171,976 0.1156 9.652 9.652 9.821 9.652 9.821 17,575 9.7851 -1.72%
2012-12-24 0 0.116 0.115 0.118 0.114 0.116 448,000 51,744 0.1155 9.821 9.736 9.990 9.652 9.821 5,291 9.7787 -0.85%
2012-12-21 0 0.117 0.115 0.118 0.115 0.118 7,528,000 886,952 0.1178 9.906 9.736 9.990 9.736 9.990 88,916 9.9752 0.00%
2012-12-20 0 0.117 0.117 0.119 0.113 0.120 6,496,000 776,296 0.1195 9.906 9.906 10.08 9.567 10.16 76,727 10.118 -1.68%
2012-12-19 0 0.119 0.119 0.122 0.119 0.129 16,024,000 1,973,608 0.1232 10.08 10.08 10.33 10.08 10.92 189,265 10.428 0.85%
2012-12-18 0 0.118 0.116 0.118 0.116 0.118 3,264,000 381,424 0.1169 9.990 9.821 9.990 9.821 9.990 38,552 9.8937 1.72%
2012-12-17 0 0.116 0.116 0.117 0.114 0.116 2,872,000 328,000 0.1142 9.821 9.821 9.906 9.652 9.821 33,922 9.6692 1.75%
2012-12-14 0 0.114 0.111 0.114 0.113 0.114 1,808,000 205,928 0.1139 9.652 9.398 9.652 9.567 9.652 21,355 9.6431 1.79%
2012-12-13 0 0.112 0.110 0.112 0.108 0.113 5,280,000 584,200 0.1106 9.482 9.313 9.482 9.144 9.567 62,364 9.3676 1.82%
2012-12-12 0 0.110 0.109 0.113 0.109 0.112 392,000 43,528 0.1110 9.313 9.228 9.567 9.228 9.482 4,630 9.4012 0.92%
2012-12-11 0 0.109 0.109 0.111 0.109 0.111 296,000 32,840 0.1109 9.228 9.228 9.398 9.228 9.398 3,496 9.3932 -1.80%
2012-12-10 0 0.111 0.111 0.113 0.111 0.114 336,000 37,688 0.1122 9.398 9.398 9.567 9.398 9.652 3,969 9.4965 -2.63%
2012-12-07 0 0.114 0.113 0.114 0.111 0.116 15,024,000 1,707,496 0.1137 9.652 9.567 9.652 9.398 9.821 177,454 9.6222 5.56%
2012-12-06 0 0.108 0.108 0.112 0.108 0.113 13,528,000 1,506,000 0.1113 9.144 9.144 9.482 9.144 9.567 159,784 9.4252 -3.57%
2012-12-05 0 0.112 0.108 0.112 0.106 0.114 11,312,000 1,284,560 0.1136 9.482 9.144 9.482 8.974 9.652 133,610 9.6142 0.00%
2012-12-04 0 0.112 0.110 0.112 0.111 0.116 8,344,000 941,200 0.1128 9.482 9.313 9.482 9.398 9.821 98,554 9.5501 1.82%
2012-12-03 0 0.110 0.110 0.111 0.110 0.116 17,848,000 2,011,168 0.1127 9.313 9.313 9.398 9.313 9.821 210,809 9.5402 0.00%
2012-11-30 0 0.110 0.106 0.110 0.106 0.112 4,792,000 526,192 0.1098 9.313 8.974 9.313 8.974 9.482 56,600 9.2967 2.80%
2012-11-29 0 0.107 0.107 0.110 0.106 0.112 296,000 31,760 0.1073 9.059 9.059 9.313 8.974 9.482 3,496 9.0842 -2.73%
2012-11-28 0 0.110 0.109 0.110 0.110 0.116 1,760,000 194,680 0.1106 9.313 9.228 9.313 9.313 9.821 20,788 9.3650 0.92%
2012-11-27 0 0.109 0.109 0.110 0.106 0.107 2,944,000 314,768 0.1069 9.228 9.228 9.313 8.974 9.059 34,773 9.0522 1.87%
2012-11-26 0 0.107 0.106 0.111 0.107 0.110 216,000 23,720 0.1098 9.059 8.974 9.398 9.059 9.313 2,551 9.2974 -2.73%
2012-11-23 0 0.110 0.109 0.110 0.110 0.112 1,440,000 160,288 0.1113 9.313 9.228 9.313 9.313 9.482 17,008 9.4241 0.92%
2012-11-22 0 0.109 0.109 0.110 0.109 0.118 3,576,000 394,848 0.1104 9.228 9.228 9.313 9.228 9.990 42,237 9.3483 -3.54%
2012-11-21 0 0.113 0.111 0.113 0.112 0.130 6,208,000 739,128 0.1191 9.567 9.398 9.567 9.482 11.01 73,325 10.080 3.67%
2012-11-20 0 0.109 0.109 0.111 0.109 0.112 1,872,000 205,656 0.1099 9.228 9.228 9.398 9.228 9.482 22,111 9.3011 0.00%
2012-11-19 0 0.109 0.109 0.112 0.109 0.109 24,000 2,616 0.1090 9.228 9.228 9.482 9.228 9.228 283 9.2284 -1.80%
2012-11-16 0 0.111 0.108 0.111 0.107 0.117 8,464,000 916,408 0.1083 9.398 9.144 9.398 9.059 9.906 99,971 9.1667 -0.89%
2012-11-15 0 0.112 0.110 0.112 0.105 0.112 1,736,000 188,776 0.1087 9.482 9.313 9.482 8.890 9.482 20,505 9.2066 3.70%
2012-11-14 0 0.108 0.108 0.110 0.108 0.110 1,704,000 186,944 0.1097 9.144 9.144 9.313 9.144 9.313 20,127 9.2884 -1.82%
2012-11-13 0 0.110 0.110 0.112 0.110 0.115 1,656,000 185,480 0.1120 9.313 9.313 9.482 9.313 9.736 19,560 9.4828 0.92%
2012-11-12 0 0.109 0.109 0.110 0.109 0.112 3,232,000 355,168 0.1099 9.228 9.228 9.313 9.228 9.482 38,174 9.3038 -0.91%
2012-11-09 0 0.110 0.110 0.112 0.110 0.113 2,720,000 300,648 0.1105 9.313 9.313 9.482 9.313 9.567 32,127 9.3581 -1.79%
2012-11-08 0 0.112 0.109 0.112 0.108 0.113 4,984,000 547,400 0.1098 9.482 9.228 9.482 9.144 9.567 58,868 9.2988 1.82%
2012-11-07 0 0.110 0.109 0.110 0.109 0.118 17,432,000 1,930,424 0.1107 9.313 9.228 9.313 9.228 9.990 205,896 9.3757 0.92%
2012-11-06 0 0.109 0.108 0.110 0.108 0.126 18,440,000 2,100,432 0.1139 9.228 9.144 9.313 9.144 10.67 217,802 9.6438 -9.92%
2012-11-05 0 0.121 0.119 0.121 0.117 0.137 29,656,000 3,773,608 0.1272 10.24 10.08 10.24 9.906 11.60 350,278 10.773 -0.82%
2012-11-02 0 0.122 0.121 0.123 0.116 0.125 12,448,000 1,503,648 0.1208 10.33 10.24 10.41 9.821 10.58 147,028 10.227 1.67%
2012-11-01 0 0.120 0.117 0.120 0.116 0.125 2,792,000 331,168 0.1186 10.16 9.906 10.16 9.821 10.58 32,977 10.042 0.00%
2012-10-31 0 0.120 0.119 0.120 0.119 0.130 4,488,000 545,272 0.1215 10.16 10.08 10.16 10.08 11.01 53,009 10.286 -5.51%
2012-10-30 0 0.127 0.125 0.128 0.111 0.130 23,384,000 2,903,736 0.1242 10.75 10.58 10.84 9.398 11.01 276,197 10.513 14.41%
2012-10-29 0 0.111 0.105 0.111 0.111 0.112 4,048,000 449,376 0.1110 9.398 8.890 9.398 9.398 9.482 47,812 9.3987 0.00%
2012-10-26 0 0.111 0.107 0.111 0.107 0.111 88,000 9,560 0.1086 9.398 9.059 9.398 9.059 9.398 1,039 9.1976 -0.89%
2012-10-25 0 0.112 0.109 0.112 0.109 0.115 680,000 76,488 0.1125 9.482 9.228 9.482 9.228 9.736 8,032 9.5232 -2.61%
2012-10-24 0 0.115 0.109 0.115 0.112 0.115 232,000 26,008 0.1121 9.736 9.228 9.736 9.482 9.736 2,740 9.4912 2.68%
2012-10-22 0 0.112 0.108 0.112 0.112 0.112 200,000 22,400 0.1120 9.482 9.144 9.482 9.482 9.482 2,362 9.4824 0.00%
2012-10-19 0 0.112 0.108 0.112 0.105 0.112 488,000 53,472 0.1096 9.482 9.144 9.482 8.890 9.482 5,764 9.2770 3.70%
2012-10-18 0 0.108 0.104 0.108 0.103 0.111 1,480,000 159,696 0.1079 9.144 8.805 9.144 8.720 9.398 17,481 9.1355 -0.92%
2012-10-17 0 0.109 0.106 0.109 0.105 0.110 1,152,000 126,104 0.1095 9.228 8.974 9.228 8.890 9.313 13,607 9.2678 2.83%
2012-10-16 0 0.106 0.103 0.107 0.106 0.106 168,000 17,808 0.1060 8.974 8.720 9.059 8.974 8.974 1,984 8.9744 2.91%
2012-10-15 0 0.103 0.103 0.105 0.102 0.105 376,000 38,840 0.1033 8.720 8.720 8.890 8.636 8.890 4,441 8.7456 -0.96%
2012-10-12 0 0.104 0.104 0.107 0.103 0.107 544,000 56,320 0.1035 8.805 8.805 9.059 8.720 9.059 6,425 8.7652 -0.95%
2012-10-11 0 0.105 0.105 0.108 0.102 0.105 232,000 24,336 0.1049 8.890 8.890 9.144 8.636 8.890 2,740 8.8810 0.00%
2012-10-10 0 0.105 0.105 0.107 0.103 0.104 400,000 41,520 0.1038 8.890 8.890 9.059 8.720 8.805 4,725 8.7881 -0.94%
2012-10-09 0 0.106 0.106 0.109 0.105 0.111 10,192,000 1,100,552 0.1080 8.974 8.974 9.228 8.890 9.398 120,381 9.1422 2.91%
2012-10-08 0 0.103 0.103 0.107 0.102 0.108 888,000 91,760 0.1033 8.720 8.720 9.059 8.636 9.144 10,488 8.7486 -3.74%
2012-10-05 0 0.107 0.105 0.108 0.107 0.107 16,520,000 1,767,640 0.1070 9.059 8.890 9.144 9.059 9.059 195,124 9.0591 2.88%
2012-10-04 0 0.104 0.104 0.105 0.103 0.104 25,056,000 2,590,824 0.1034 8.805 8.805 8.890 8.720 8.805 295,945 8.7544 -1.89%
2012-10-03 0 0.106 0.106 0.108 0.104 0.105 464,000 48,432 0.1044 8.974 8.974 9.144 8.805 8.890 5,480 8.8372 1.92%
2012-09-28 0 0.104 0.103 0.105 0.103 0.106 760,000 79,464 0.1046 8.805 8.720 8.890 8.720 8.974 8,977 8.8523 -0.95%
2012-09-27 0 0.105 0.105 0.106 0.105 0.106 7,968,058 836,749 0.1050 8.890 8.890 8.974 8.890 8.974 94,114 8.8908 -0.94%
2012-09-26 0 0.106 0.105 0.109 0.105 0.106 36,720,000 3,891,720 0.1060 8.974 8.890 9.228 8.890 8.974 433,713 8.9730 1.92%
2012-09-25 0 0.104 0.104 0.110 0.104 0.109 47,480,000 4,986,568 0.1050 8.805 8.805 9.313 8.805 9.228 560,803 8.8918 -5.45%
2012-09-24 0 0.110 0.105 0.110 0.105 0.112 696,000 73,376 0.1054 9.313 8.890 9.313 8.890 9.482 8,221 8.9258 -2.65%
2012-09-21 0 0.113 0.109 0.113 0.107 0.114 472,000 52,752 0.1118 9.567 9.228 9.567 9.059 9.652 5,575 9.4623 0.00%
2012-09-20 0 0.113 0.110 0.113 0.100 0.115 1,504,000 165,176 0.1098 9.567 9.313 9.567 8.466 9.736 17,764 9.2982 2.73%
2012-09-19 0 0.110 0.110 0.114 0.110 0.117 1,344,000 149,248 0.1110 9.313 9.313 9.652 9.313 9.906 15,874 9.4018 0.00%
2012-09-18 0 0.110 0.109 0.116 0.110 0.110 96,000 10,560 0.1100 9.313 9.228 9.821 9.313 9.313 1,134 9.3131 0.00%
2012-09-17 0 0.110 0.110 0.115 0.110 0.120 1,984,000 229,776 0.1158 9.313 9.313 9.736 9.313 10.16 23,434 9.8053 -1.79%
2012-09-14 0 0.112 0.111 0.112 0.111 0.118 7,320,000 833,752 0.1139 9.482 9.398 9.482 9.398 9.990 86,459 9.6433 3.70%
2012-09-13 0 0.108 0.108 0.109 0.106 0.108 7,005,260 750,030 0.1071 9.144 9.144 9.228 8.974 9.144 82,742 9.0647 2.86%
2012-09-12 0 0.105 0.104 0.107 0.102 0.108 45,928,000 4,731,264 0.1030 8.890 8.805 9.059 8.636 9.144 542,472 8.7217 0.00%
2012-09-11 0 0.105 0.103 0.108 0.100 0.105 608,000 63,320 0.1041 8.890 8.720 9.144 8.466 8.890 7,181 8.8173 -4.55%
2012-09-10 0 0.110 0.106 0.110 0.101 0.110 22,040,000 2,260,128 0.1025 9.313 8.974 9.313 8.551 9.313 260,322 8.6820 5.77%
2012-09-07 0 0.104 0.103 0.109 0.101 0.110 22,744,000 2,308,976 0.1015 8.805 8.720 9.228 8.551 9.313 268,638 8.5951 -0.95%
2012-09-06 0 0.105 0.103 0.105 0.102 0.109 424,000 43,520 0.1026 8.890 8.720 8.890 8.636 9.228 5,008 8.6901 2.94%
2012-09-05 0 0.102 0.098 0.104 0.102 0.104 2,248,000 230,184 0.1024 8.636 8.297 8.805 8.636 8.805 26,552 8.6692 2.00%
2012-09-04 0 0.100 0.100 0.107 0.100 0.107 1,072,000 112,800 0.1052 8.466 8.466 9.059 8.466 9.059 12,662 8.9087 -6.54%
2012-09-03 0 0.107 0.100 0.108 0.100 0.108 1,016,000 108,816 0.1071 9.059 8.466 9.144 8.466 9.144 12,000 9.0677 2.88%
2012-08-31 0 0.104 0.103 0.108 0.103 0.108 1,432,000 153,896 0.1075 8.805 8.720 9.144 8.720 9.144 16,914 9.0988 -1.89%
2012-08-30 0 0.106 0.104 0.109 - - 64,000 6,672 0.1043 8.974 8.805 9.228 - - 756 8.8262 0.00%
2012-08-29 0 0.106 0.106 0.109 0.106 0.109 440,000 47,424 0.1078 8.974 8.974 9.228 8.974 9.228 5,197 9.1253 -1.85%
2012-08-28 0 0.108 0.108 0.111 0.108 0.111 400,000 43,800 0.1095 9.144 9.144 9.398 9.144 9.398 4,725 9.2707 -2.70%
2012-08-27 0 0.111 0.110 0.111 0.110 0.113 388,000 43,328 0.1117 9.398 9.313 9.398 9.313 9.567 4,583 9.4545 0.91%
2012-08-24 0 0.110 0.108 0.110 0.110 0.110 120,000 13,200 0.1100 9.313 9.144 9.313 9.313 9.313 1,417 9.3131 0.00%
2012-08-23 0 0.110 0.110 0.113 0.106 0.110 667,977 72,797 0.1090 9.313 9.313 9.567 8.974 9.313 7,890 9.2268 0.92%
2012-08-22 0 0.109 0.106 0.109 0.106 0.110 1,304,000 140,496 0.1077 9.228 8.974 9.228 8.974 9.313 15,402 9.1219 0.93%
2012-08-21 0 0.108 0.107 0.110 0.103 0.110 11,736,000 1,246,456 0.1062 9.144 9.059 9.313 8.720 9.313 138,618 8.9920 1.89%
2012-08-20 0 0.106 0.106 0.110 0.105 0.110 15,424,000 1,650,000 0.1070 8.974 8.974 9.313 8.890 9.313 182,178 9.0571 -2.75%
2012-08-17 0 0.109 0.109 0.110 0.109 0.110 5,896,000 647,904 0.1099 9.228 9.228 9.313 9.228 9.313 69,640 9.3036 0.00%
2012-08-16 0 0.109 0.109 0.110 0.109 0.111 12,496,000 1,380,344 0.1105 9.228 9.228 9.313 9.228 9.398 147,595 9.3523 -1.80%
2012-08-15 0 0.111 0.107 0.111 0.108 0.115 14,272,000 1,543,088 0.1081 9.398 9.059 9.398 9.144 9.736 168,572 9.1539 0.00%
2012-08-14 0 0.111 0.109 0.113 0.107 0.117 13,664,000 1,489,480 0.1090 9.398 9.228 9.567 9.059 9.906 161,390 9.2290 0.91%
2012-08-13 0 0.110 0.105 0.112 0.105 0.113 14,768,000 1,623,768 0.1100 9.313 8.890 9.482 8.890 9.567 174,430 9.3090 -2.65%
2012-08-10 0 0.113 0.112 0.113 0.112 0.115 14,616,000 1,671,656 0.1144 9.567 9.482 9.567 9.482 9.736 172,635 9.6832 -2.59%
2012-08-09 0 0.116 0.115 0.118 0.116 0.119 16,672,000 1,951,056 0.1170 9.821 9.736 9.990 9.821 10.08 196,919 9.9079 0.00%
2012-08-08 0 0.116 0.116 0.119 0.116 0.120 16,664,000 1,964,440 0.1179 9.821 9.821 10.08 9.821 10.16 196,825 9.9807 0.87%
2012-08-07 0 0.115 0.115 0.118 0.113 0.125 22,800,000 2,677,232 0.1174 9.736 9.736 9.990 9.567 10.58 269,299 9.9415 5.50%
2012-08-06 0 0.109 0.109 0.112 0.107 0.116 16,528,000 1,808,712 0.1094 9.228 9.228 9.482 9.059 9.821 195,218 9.2651 0.00%
2012-08-03 0 0.109 0.103 0.109 0.104 0.109 12,280,000 1,289,560 0.1050 9.228 8.720 9.228 8.805 9.228 145,044 8.8908 1.87%
2012-08-02 0 0.107 0.104 0.107 0.104 0.108 10,856,000 1,150,936 0.1060 9.059 8.805 9.059 8.805 9.144 128,224 8.9760 -0.93%
2012-08-01 0 0.108 0.108 0.111 0.106 0.111 11,410,000 1,229,270 0.1077 9.144 9.144 9.398 8.974 9.398 134,768 9.1214 -2.70%
2012-07-31 0 0.111 0.107 0.111 0.106 0.120 11,816,000 1,278,472 0.1082 9.398 9.059 9.398 8.974 10.16 139,563 9.1605 -2.63%
2012-07-30 0 0.114 0.104 0.114 0.100 0.114 11,736,000 1,206,744 0.1028 9.652 8.805 9.652 8.466 9.652 138,618 8.7055 11.76%
2012-07-27 0 0.102 0.100 0.103 0.100 0.104 88,000 8,848 0.1005 8.636 8.466 8.720 8.466 8.805 1,039 8.5126 4.08%
2012-07-26 0 0.098 0.096 0.108 0.096 0.108 1,512,000 151,752 0.1004 8.297 8.128 9.144 8.128 9.144 17,859 8.4973 -4.85%
2012-07-25 0 0.103 0.103 0.109 0.101 0.118 3,704,000 395,992 0.1069 8.720 8.720 9.228 8.551 9.990 43,749 9.0514 3.00%
2012-07-24 0 0.100 0.099 0.101 0.097 0.105 326,482 32,831 0.1006 8.466 8.382 8.551 8.212 8.890 3,856 8.5138 2.04%
2012-07-23 0 0.098 0.098 0.100 0.095 0.098 1,000,000 96,888 0.0969 8.297 8.297 8.466 8.043 8.297 11,811 8.2029 0.00%
2012-07-20 0 0.098 0.098 0.101 0.098 0.101 1,200,000 118,344 0.0986 8.297 8.297 8.551 8.297 8.551 14,174 8.3496 -1.01%
2012-07-19 0 0.099 0.099 0.100 0.099 0.099 192,000 19,008 0.0990 8.382 8.382 8.466 8.382 8.382 2,268 8.3818 0.00%
2012-07-18 0 0.099 0.096 0.099 0.096 0.099 264,000 25,512 0.0966 8.382 8.128 8.382 8.128 8.382 3,118 8.1816 -1.98%
2012-07-17 0 0.101 0.097 0.101 0.101 0.101 80,000 8,080 0.1010 8.551 8.212 8.551 8.551 8.551 945 8.5511 -0.98%
2012-07-16 0 0.102 0.098 0.102 0.096 0.104 1,272,000 124,392 0.0978 8.636 8.297 8.636 8.128 8.805 15,024 8.2795 0.99%
2012-07-13 0 0.101 0.096 0.101 0.094 0.109 1,176,000 117,424 0.0999 8.551 8.128 8.551 7.958 9.228 13,890 8.4538 -2.88%
2012-07-12 0 0.104 0.101 0.104 0.101 0.109 776,000 81,512 0.1050 8.805 8.551 8.805 8.551 9.228 9,166 8.8932 4.00%
2012-07-11 0 0.100 0.100 0.103 0.098 0.103 568,000 56,640 0.0997 8.466 8.466 8.720 8.297 8.720 6,709 8.4426 -0.99%
2012-07-10 0 0.101 0.099 0.101 0.099 0.102 448,000 44,688 0.0998 8.551 8.382 8.551 8.382 8.636 5,291 8.4453 1.00%
2012-07-09 0 0.100 0.097 0.100 0.090 0.102 1,280,000 124,304 0.0971 8.466 8.212 8.466 7.620 8.636 15,119 8.2220 -3.85%
2012-07-06 0 0.104 0.100 0.104 0.095 0.106 1,112,000 111,680 0.1004 8.805 8.466 8.805 8.043 8.974 13,134 8.5030 1.96%
2012-07-05 0 0.102 0.102 0.107 0.101 0.101 16,000 1,616 0.1010 8.636 8.636 9.059 8.551 8.551 189 8.5511 -0.97%
2012-07-04 0 0.103 0.103 0.107 0.103 0.109 784,000 81,168 0.1035 8.720 8.720 9.059 8.720 9.228 9,260 8.7653 -3.74%
2012-07-03 0 0.107 0.103 0.107 0.103 0.110 112,000 11,688 0.1044 9.059 8.720 9.059 8.720 9.313 1,323 8.8353 2.88%
2012-06-29 0 0.104 0.103 0.104 0.100 0.105 16,864,000 1,749,312 0.1037 8.805 8.720 8.805 8.466 8.890 199,187 8.7823 0.00%
2012-06-28 0 0.104 0.103 0.104 0.104 0.113 328,000 34,688 0.1058 8.805 8.720 8.805 8.805 9.567 3,874 8.9538 -1.89%
2012-06-27 0 0.106 0.106 0.109 0.100 0.120 10,560,000 1,093,128 0.1035 8.974 8.974 9.228 8.466 10.16 124,728 8.7641 6.00%
2012-06-26 0 0.100 0.099 0.100 0.098 0.101 6,648,000 659,720 0.0992 8.466 8.382 8.466 8.297 8.551 78,522 8.4017 4.17%
2012-06-25 0 0.096 0.099 0.100 0.096 0.102 10,144,000 1,014,336 0.1000 8.128 8.382 8.466 8.128 8.636 119,814 8.4659 -5.88%
2012-06-22 0 0.102 0.100 0.102 0.097 0.102 3,552,000 361,224 0.1017 8.636 8.466 8.636 8.212 8.636 41,954 8.6100 5.15%
2012-06-21 0 0.097 0.094 0.100 0.097 0.097 192,000 18,624 0.0970 8.212 7.958 8.466 8.212 8.212 2,268 8.2124 0.00%
2012-06-20 0 0.097 0.097 0.105 0.097 0.100 1,432,000 142,304 0.0994 8.212 8.212 8.890 8.212 8.466 16,914 8.4135 -3.00%
2012-06-19 0 0.100 0.099 0.100 0.098 0.100 344,000 34,208 0.0994 8.466 8.382 8.466 8.297 8.466 4,063 8.4192 0.00%
2012-06-18 0 0.100 0.100 0.102 0.100 0.102 416,000 41,616 0.1000 8.466 8.466 8.636 8.466 8.636 4,914 8.4697 -0.99%
2012-06-15 0 0.101 0.100 0.101 0.100 0.105 832,000 85,384 0.1026 8.551 8.466 8.551 8.466 8.890 9,827 8.6887 -1.94%
2012-06-14 0 0.103 0.100 0.103 0.104 0.104 256,000 26,624 0.1040 8.720 8.466 8.720 8.805 8.805 3,024 8.8051 -0.96%
2012-06-13 0 0.104 0.101 0.104 0.102 0.105 1,504,000 154,632 0.1028 8.805 8.551 8.805 8.636 8.890 17,764 8.7047 2.97%
2012-06-12 0 0.101 0.100 0.101 0.100 0.101 936,000 93,616 0.1000 8.551 8.466 8.551 8.466 8.551 11,055 8.4679 1.00%
2012-06-11 0 0.100 0.100 0.102 0.100 0.102 1,224,000 122,432 0.1000 8.466 8.466 8.636 8.466 8.636 14,457 8.4686 0.00%
2012-06-08 0 0.100 0.100 0.104 0.098 0.102 2,344,000 234,320 0.1000 8.466 8.466 8.805 8.297 8.636 27,686 8.4635 -0.99%
2012-06-07 0 0.101 0.100 0.101 0.100 0.110 10,680,000 1,097,096 0.1027 8.551 8.466 8.551 8.466 9.313 126,145 8.6971 -6.48%
2012-06-06 0 0.108 0.106 0.108 0.104 0.109 17,192,000 1,828,128 0.1063 9.144 8.974 9.144 8.805 9.228 203,061 9.0029 3.85%
2012-06-05 0 0.104 0.104 0.110 0.103 0.111 1,720,000 178,736 0.1039 8.805 8.805 9.313 8.720 9.398 20,316 8.7980 -3.70%
2012-06-04 0 0.108 0.106 0.108 0.106 0.110 17,528,000 1,860,272 0.1061 9.144 8.974 9.144 8.974 9.313 207,030 8.9855 -4.42%
2012-06-01 0 0.113 0.110 0.113 0.106 0.119 28,232,000 3,107,200 0.1101 9.567 9.313 9.567 8.974 10.08 333,458 9.3181 0.00%
2012-05-31 0 0.113 0.110 0.113 0.104 0.117 30,984,000 3,305,800 0.1067 9.567 9.313 9.567 8.805 9.906 365,963 9.0331 7.62%
2012-05-30 0 0.105 0.105 0.108 0.100 0.108 1,096,000 110,936 0.1012 8.890 8.890 9.144 8.466 9.144 12,945 8.5696 -4.55%
2012-05-29 0 0.110 0.104 0.110 - - 0 0 - 9.313 8.805 9.313 - - 0 - 0.00%
2012-05-28 0 0.110 0.110 0.116 0.108 0.110 864,000 94,400 0.1093 9.313 9.313 9.821 9.144 9.313 10,205 9.2504 0.00%
2012-05-25 0 0.110 0.106 0.110 0.110 0.110 48,000 5,280 0.1100 9.313 8.974 9.313 9.313 9.313 567 9.3131 0.00%
2012-05-24 0 0.110 0.110 0.112 0.106 0.119 9,304,000 1,029,048 0.1106 9.313 9.313 9.482 8.974 10.08 109,893 9.3641 4.76%
2012-05-23 0 0.105 0.104 0.105 0.105 0.105 200,000 21,000 0.1050 8.890 8.805 8.890 8.890 8.890 2,362 8.8897 -3.67%
2012-05-22 0 0.109 0.109 0.111 0.103 0.111 12,488,000 1,296,616 0.1038 9.228 9.228 9.398 8.720 9.398 147,500 8.7906 -1.80%
2012-05-21 0 0.111 0.105 0.111 0.103 0.111 280,000 30,008 0.1072 9.398 8.890 9.398 8.720 9.398 3,307 9.0736 1.83%
2012-05-18 0 0.109 0.101 0.109 0.100 0.109 3,072,000 312,600 0.1018 9.228 8.551 9.228 8.466 9.228 36,285 8.6152 0.00%
2012-05-17 0 0.109 0.103 0.109 0.106 0.109 280,000 30,400 0.1086 9.228 8.720 9.228 8.974 9.228 3,307 9.1921 5.83%
2012-05-16 0 0.103 0.102 0.108 0.100 0.103 2,824,000 286,928 0.1016 8.720 8.636 9.144 8.466 8.720 33,355 8.6022 -5.50%
2012-05-15 0 0.109 0.109 0.114 0.100 0.110 1,088,000 116,808 0.1074 9.228 9.228 9.652 8.466 9.313 12,851 9.0896 5.83%
2012-05-14 0 0.103 0.103 0.109 0.100 0.106 3,040,000 313,392 0.1031 8.720 8.720 9.228 8.466 8.974 35,907 8.7280 -2.83%
2012-05-11 0 0.106 0.105 0.106 0.105 0.110 1,336,000 142,288 0.1065 8.974 8.890 8.974 8.890 9.313 15,780 9.0170 -4.50%
2012-05-10 0 0.111 0.110 0.115 0.110 0.115 400,000 44,744 0.1119 9.398 9.313 9.736 9.313 9.736 4,725 9.4705 -3.48%
2012-05-09 0 0.115 0.113 0.115 0.110 0.115 328,000 36,280 0.1106 9.736 9.567 9.736 9.313 9.736 3,874 9.3647 -2.54%
2012-05-08 0 0.118 0.116 0.118 0.110 0.118 832,000 95,248 0.1145 9.990 9.821 9.990 9.313 9.990 9,827 9.6924 5.36%
2012-05-07 0 0.112 0.112 0.118 0.112 0.120 3,936,000 467,736 0.1188 9.482 9.482 9.990 9.482 10.16 46,490 10.061 -8.20%
2012-05-04 0 0.122 0.122 0.125 0.122 0.122 736,000 89,792 0.1220 10.33 10.33 10.58 10.33 10.33 8,693 10.329 -3.17%
2012-05-03 0 0.126 0.124 0.126 0.123 0.126 2,736,000 340,080 0.1243 10.67 10.50 10.67 10.41 10.67 32,316 10.524 1.61%
2012-05-02 0 0.124 0.122 0.124 0.119 0.127 8,096,000 995,672 0.1230 10.50 10.33 10.50 10.08 10.75 95,625 10.412 4.20%
2012-04-30 0 0.119 0.119 0.122 0.116 0.123 5,800,000 696,184 0.1200 10.08 10.08 10.33 9.821 10.41 68,506 10.162 0.85%
2012-04-27 0 0.118 0.116 0.118 0.115 0.119 1,184,000 137,368 0.1160 9.990 9.821 9.990 9.736 10.08 13,985 9.8228 2.61%
2012-04-26 0 0.115 0.115 0.119 0.115 0.118 2,320,000 270,136 0.1164 9.736 9.736 10.08 9.736 9.990 27,402 9.8581 -0.86%
2012-04-25 0 0.116 0.115 0.117 0.114 0.120 8,984,000 1,065,224 0.1186 9.821 9.736 9.906 9.652 10.16 106,113 10.039 0.87%
2012-04-24 0 0.115 0.115 0.116 0.113 0.115 8,035,547 923,934 0.1150 9.736 9.736 9.821 9.567 9.736 94,911 9.7348 0.00%
2012-04-23 0 0.115 0.115 0.119 0.115 0.115 704,000 80,960 0.1150 9.736 9.736 10.08 9.736 9.736 8,315 9.7364 -3.36%
2012-04-20 0 0.119 0.116 0.119 0.115 0.122 2,312,000 272,264 0.1178 10.08 9.821 10.08 9.736 10.33 27,308 9.9702 0.00%
2012-04-19 0 0.119 0.119 0.120 0.107 0.124 16,136,000 1,944,224 0.1205 10.08 10.08 10.16 9.059 10.50 190,588 10.201 7.21%
2012-04-18 0 0.111 0.110 0.114 0.108 0.116 4,120,000 457,312 0.1110 9.398 9.313 9.652 9.144 9.821 48,663 9.3976 1.83%
2012-04-17 0 0.109 0.109 0.113 0.108 0.109 3,248,000 351,624 0.1083 9.228 9.228 9.567 9.144 9.228 38,363 9.1656 -5.22%
2012-04-16 0 0.115 0.109 0.115 0.108 0.115 2,144,000 236,624 0.1104 9.736 9.228 9.736 9.144 9.736 25,324 9.3440 0.00%
2012-04-13 0 0.115 0.113 0.115 0.106 0.120 2,720,000 309,928 0.1139 9.736 9.567 9.736 8.974 10.16 32,127 9.6470 2.68%
2012-04-12 0 0.112 0.112 0.115 0.106 0.115 1,976,000 223,816 0.1133 9.482 9.482 9.736 8.974 9.736 23,339 9.5897 -3.45%
2012-04-11 0 0.116 0.112 0.116 0.105 0.116 2,544,000 276,608 0.1087 9.821 9.482 9.821 8.890 9.821 30,048 9.2055 3.57%
2012-04-10 0 0.112 0.112 0.114 0.109 0.130 6,776,000 787,120 0.1162 9.482 9.482 9.652 9.228 11.01 80,034 9.8348 -5.08%
2012-04-05 0 0.118 0.118 0.120 0.118 0.131 13,808,000 1,677,608 0.1215 9.990 9.990 10.16 9.990 11.09 163,091 10.286 -8.53%
2012-04-03 0 0.129 0.130 0.134 0.127 0.150 57,314,000 7,949,354 0.1387 10.92 11.01 11.35 10.75 12.70 676,956 11.743 5.74%
2012-04-02 0 0.122 0.121 0.122 0.100 0.123 29,736,000 3,340,904 0.1124 10.33 10.24 10.33 8.466 10.41 351,223 9.5122 25.77%
2012-03-30 0 0.097 0.096 0.097 0.096 0.114 56,944,000 5,731,776 0.1007 8.212 8.128 8.212 8.128 9.652 672,586 8.5220 -11.82%
2012-03-29 0 0.110 0.109 0.110 0.108 0.125 18,296,000 2,069,992 0.1131 9.313 9.228 9.313 9.144 10.58 216,101 9.5788 -9.09%
2012-03-28 0 0.121 0.120 0.122 0.120 0.136 21,848,000 2,730,008 0.1250 10.24 10.16 10.33 10.16 11.51 258,055 10.579 -9.70%
2012-03-27 0 0.134 0.133 0.134 0.133 0.151 56,800,000 8,142,360 0.1434 11.35 11.26 11.35 11.26 12.78 670,885 12.137 -5.63%
2012-03-26 0 0.142 0.140 0.142 0.140 0.143 2,136,000 300,304 0.1406 12.02 11.85 12.02 11.85 12.11 25,229 11.903 0.00%
2012-03-23 0 0.142 0.142 0.145 0.140 0.149 3,880,000 558,760 0.1440 12.02 12.02 12.28 11.85 12.61 45,828 12.193 -4.05%
2012-03-22 0 0.148 0.144 0.148 0.142 0.159 7,992,000 1,205,272 0.1508 12.53 12.19 12.53 12.02 13.46 94,396 12.768 -2.63%
2012-03-21 0 0.152 0.152 0.153 0.148 0.161 21,520,010 3,288,673 0.1528 12.87 12.87 12.95 12.53 13.63 254,181 12.938 -5.59%
2012-03-20 0 0.161 0.159 0.163 0.160 0.178 24,264,000 4,093,240 0.1687 13.63 13.46 13.80 13.55 15.07 286,591 14.283 -5.29%
2012-03-19 0 0.170 0.171 0.172 0.165 0.183 52,536,000 9,276,648 0.1766 14.39 14.48 14.56 13.97 15.49 620,522 14.950 -4.49%
2012-03-16 0 0.178 0.175 0.179 0.167 0.194 68,032,000 12,551,696 0.1845 15.07 14.82 15.15 14.14 16.42 803,551 15.620 2.30%
2012-03-15 0 0.174 0.174 0.175 0.136 0.175 59,944,000 9,246,776 0.1543 14.73 14.73 14.82 11.51 14.82 708,020 13.060 8.75%
2012-03-14 0 0.160 0.160 0.161 0.150 0.210 70,480,000 12,439,096 0.1765 13.55 13.55 13.63 12.70 17.78 832,465 14.942 -21.18%
2012-03-13 0 0.203 0.202 0.203 0.201 0.255 46,008,000 10,016,672 0.2177 17.19 17.10 17.19 17.02 21.59 543,417 18.433 -20.39%
2012-03-12 0 0.255 0.250 0.255 0.250 0.285 48,128,000 12,533,600 0.2604 21.59 21.17 21.59 21.17 24.13 568,457 22.048 -8.93%
2012-03-09 0 0.280 0.280 0.285 0.255 0.310 108,120,000 31,032,320 0.2870 23.71 23.71 24.13 21.59 26.25 1,277,044 24.300 -3.45%
2012-03-08 0 0.290 0.285 0.290 0.285 0.315 35,504,000 10,570,440 0.2977 24.55 24.13 24.55 24.13 26.67 419,351 25.207 -4.92%
2012-03-07 0 0.305 0.300 0.305 0.295 0.325 59,560,000 18,188,800 0.3054 25.82 25.40 25.82 24.98 27.52 703,485 25.855 0.00%
2012-03-06 0 0.305 0.300 0.305 0.290 0.330 88,103,955 27,058,426 0.3071 25.82 25.40 25.82 24.55 27.94 1,040,628 26.002 5.17%
2012-03-05 0 0.290 0.290 0.295 0.280 0.320 88,608,000 26,154,560 0.2952 24.55 24.55 24.98 23.71 27.09 1,046,581 24.990 0.00%
2012-03-02 0 0.290 0.285 0.290 0.270 0.305 127,584,000 36,858,880 0.2889 24.55 24.13 24.55 22.86 25.82 1,506,941 24.459 9.43%
2012-03-01 0 0.265 0.265 0.270 0.255 0.290 125,696,000 34,145,680 0.2717 22.44 22.44 22.86 21.59 24.55 1,484,641 22.999 3.92%
2012-02-29 0 0.255 0.250 0.260 0.242 0.260 49,659,978 12,567,678 0.2531 21.59 21.17 22.01 20.49 22.01 586,552 21.426 4.94%
2012-02-28 0 0.243 0.243 0.244 0.220 0.245 55,592,000 12,886,128 0.2318 20.57 20.57 20.66 18.63 20.74 656,617 19.625 8.48%
2012-02-27 0 0.224 0.221 0.227 0.203 0.238 35,064,000 7,904,072 0.2254 18.96 18.71 19.22 17.19 20.15 414,154 19.085 9.80%
2012-02-24 0 0.204 0.204 0.206 0.200 0.255 45,584,000 10,717,440 0.2351 17.27 17.27 17.44 16.93 21.59 538,409 19.906 -9.73%
2012-02-23 0 0.226 0.224 0.229 0.200 0.260 115,104,000 27,313,704 0.2373 19.13 18.96 19.39 16.93 22.01 1,359,535 20.090 4.63%
2012-02-22 0 0.216 0.215 0.217 0.168 0.217 103,403,889 20,228,641 0.1956 18.29 18.20 18.37 14.22 18.37 1,221,341 16.563 30.12%
2012-02-21 0 0.166 0.164 0.167 0.135 0.168 62,776,000 9,085,584 0.1447 14.05 13.88 14.14 11.43 14.22 741,470 12.253 25.76%
2012-02-20 0 0.132 0.132 0.136 0.118 0.136 38,432,000 4,795,400 0.1248 11.18 11.18 11.51 9.990 11.51 453,934 10.564 3.94%
2012-02-17 0 0.127 0.127 0.130 0.127 0.137 7,368,000 938,424 0.1274 10.75 10.75 11.01 10.75 11.60 87,026 10.783 -1.55%
2012-02-16 0 0.129 0.128 0.129 0.128 0.138 14,763,547 1,967,697 0.1333 10.92 10.84 10.92 10.84 11.68 174,378 11.284 4.03%
2012-02-15 0 0.124 0.123 0.124 0.123 0.126 4,944,000 613,496 0.1241 10.50 10.41 10.50 10.41 10.67 58,395 10.506 -2.36%
2012-02-14 0 0.127 0.126 0.130 0.127 0.127 400,000 50,800 0.1270 10.75 10.67 11.01 10.75 10.75 4,725 10.752 -0.78%
2012-02-13 0 0.128 0.128 0.130 0.124 0.155 6,016,000 778,496 0.1294 10.84 10.84 11.01 10.50 13.12 71,057 10.956 -11.72%
2012-02-10 0 0.145 0.145 0.148 0.121 0.157 5,600,000 777,936 0.1389 12.28 12.28 12.53 10.24 13.29 66,144 11.761 -2.03%
2012-02-09 0 0.148 0.148 0.150 0.124 0.168 5,856,000 822,608 0.1405 12.53 12.53 12.70 10.50 14.22 69,167 11.893 16.54%
2012-02-08 0 0.127 0.128 0.129 0.122 0.130 10,968,000 1,399,544 0.1276 10.75 10.84 10.92 10.33 11.01 129,547 10.803 0.79%
2012-02-07 0 0.126 0.123 0.128 0.118 0.128 13,184,000 1,594,256 0.1209 10.67 10.41 10.84 9.990 10.84 155,721 10.238 5.00%
2012-02-06 0 0.120 0.110 0.120 0.110 0.120 647,911 74,927 0.1156 10.16 9.313 10.16 9.313 10.16 7,653 9.7909 5.26%
2012-02-03 0 0.114 0.105 0.114 0.112 0.116 56,000 6,304 0.1126 9.652 8.890 9.652 9.482 9.821 661 9.5308 10.68%
2012-02-02 0 0.103 0.103 0.105 0.102 0.110 7,584,000 776,160 0.1023 8.720 8.720 8.890 8.636 9.313 89,577 8.6647 -6.36%
2012-02-01 0 0.110 0.105 0.110 0.105 0.114 1,496,000 166,952 0.1116 9.313 8.890 9.313 8.890 9.652 17,670 9.4484 -3.51%
2012-01-31 0 0.114 0.104 0.114 0.100 0.114 1,352,000 141,664 0.1048 9.652 8.805 9.652 8.466 9.652 15,969 8.8712 14.00%
2012-01-30 0 0.100 0.100 0.102 0.100 0.100 128,000 12,800 0.1000 8.466 8.466 8.636 8.466 8.466 1,512 8.4664 -4.76%
2012-01-27 0 0.105 0.095 0.105 0.100 0.108 231,956 23,292 0.1004 8.890 8.043 8.890 8.466 9.144 2,740 8.5016 2.94%
2012-01-26 0 0.102 0.095 0.105 0.102 0.102 192,000 19,584 0.1020 8.636 8.043 8.890 8.636 8.636 2,268 8.6358 2.00%
2012-01-20 0 0.100 0.096 0.100 0.100 0.100 200,000 20,000 0.1000 8.466 8.128 8.466 8.466 8.466 2,362 8.4664 5.26%
2012-01-19 0 0.095 0.095 0.100 0.079 0.095 464,000 42,512 0.0916 8.043 8.043 8.466 6.688 8.043 5,480 7.7570 4.40%
2012-01-18 0 0.091 0.091 0.092 0.090 0.108 520,000 50,608 0.0973 7.704 7.704 7.789 7.620 9.144 6,142 8.2398 -4.21%
2012-01-17 0 0.095 0.088 0.095 0.095 0.100 240,000 23,320 0.0972 8.043 7.450 8.043 8.043 8.466 2,835 8.2265 -5.00%
2012-01-16 0 0.100 0.087 0.100 0.100 0.100 24,000 2,400 0.1000 8.466 7.366 8.466 8.466 8.466 283 8.4664 0.00%
2012-01-13 0 0.100 0.084 0.100 0.100 0.100 24,000 2,400 0.1000 8.466 7.112 8.466 8.466 8.466 283 8.4664 5.26%
2012-01-12 0 0.095 0.094 0.100 - - 0 0 - 8.043 7.958 8.466 - - 0 - 0.00%
2012-01-11 0 0.095 0.087 0.100 - - 0 0 - 8.043 7.366 8.466 - - 0 - 0.00%
2012-01-10 0 0.095 0.093 0.100 0.095 0.095 200,000 19,000 0.0950 8.043 7.874 8.466 8.043 8.043 2,362 8.0431 -9.52%
2012-01-09 0 0.105 0.087 0.105 - - 0 0 - 8.890 7.366 8.890 - - 0 - 0.00%
2012-01-06 0 0.105 0.100 0.105 - - 0 0 - 8.890 8.466 8.890 - - 0 - -5.41%
2012-01-05 0 0.111 0.092 0.111 0.095 0.114 304,000 29,320 0.0964 9.398 7.789 9.398 8.043 9.652 3,591 8.1656 -1.77%
2012-01-04 0 0.113 0.095 0.113 0.108 0.113 16,000 1,768 0.1105 9.567 8.043 9.567 9.144 9.567 189 9.3554 4.63%
2012-01-03 0 0.108 0.088 0.108 0.081 0.108 304,000 29,304 0.0964 9.144 7.450 9.144 6.858 9.144 3,591 8.1612 10.20%
2011-12-30 0 0.098 0.098 0.100 0.098 0.098 32,000 3,136 0.0980 8.297 8.297 8.466 8.297 8.297 378 8.2971 0.00%
2011-12-29 0 0.098 0.085 0.098 - - 0 0 - 8.297 7.196 8.297 - - 0 - 0.00%
2011-12-28 0 0.098 0.080 0.099 0.079 0.098 536,000 42,888 0.0800 8.297 6.773 8.382 6.688 8.297 6,331 6.7744 16.67%
2011-12-23 0 0.084 0.084 0.099 0.082 0.100 280,000 25,696 0.0918 7.112 7.112 8.382 6.942 8.466 3,307 7.7698 -5.62%
2011-12-22 0 0.089 0.080 0.098 0.076 0.089 200,000 17,688 0.0884 7.535 6.773 8.297 6.434 7.535 2,362 7.4877 1.14%
2011-12-21 0 0.088 0.076 0.088 0.088 0.088 40,000 3,520 0.0880 7.450 6.434 7.450 7.450 7.450 472 7.4505 0.00%
2011-12-20 0 0.088 0.088 0.093 0.088 0.088 16,000 1,408 0.0880 7.450 7.450 7.874 7.450 7.450 189 7.4505 -7.37%
2011-12-19 0 0.095 0.088 0.106 - - 0 0 - 8.043 7.450 8.974 - - 0 - 0.00%
2011-12-16 0 0.095 0.091 0.095 0.091 0.095 64,000 6,048 0.0945 8.043 7.704 8.043 7.704 8.043 756 8.0008 4.40%
2011-12-15 0 0.091 0.091 0.100 0.091 0.092 128,000 11,736 0.0917 7.704 7.704 8.466 7.704 7.789 1,512 7.7627 -9.00%
2011-12-14 0 0.100 0.090 0.106 - - 0 0 - 8.466 7.620 8.974 - - 0 - 0.00%
2011-12-13 0 0.100 0.099 0.106 0.099 0.100 1,160,000 115,840 0.0999 8.466 8.382 8.974 8.382 8.466 13,701 8.4547 -2.91%
2011-12-12 0 0.103 0.101 0.106 - - 0 0 - 8.720 8.551 8.974 - - 0 - 0.00%
2011-12-09 0 0.103 0.102 0.106 0.103 0.103 221,304 22,741 0.1028 8.720 8.636 8.974 8.720 8.720 2,614 8.7000 0.98%
2011-12-08 0 0.102 0.100 0.102 0.102 0.102 240,000 24,480 0.1020 8.636 8.466 8.636 8.636 8.636 2,835 8.6358 -2.86%
2011-12-07 0 0.105 0.105 0.110 0.103 0.105 192,000 19,968 0.1040 8.890 8.890 9.313 8.720 8.890 2,268 8.8051 -4.55%
2011-12-06 0 0.110 0.103 0.110 0.110 0.115 320,000 36,000 0.1125 9.313 8.720 9.313 9.313 9.736 3,780 9.5247 0.00%
2011-12-05 0 0.110 0.101 0.110 - - 0 0 - 9.313 8.551 9.313 - - 0 - 0.00%
2011-12-02 0 0.110 0.105 0.110 0.105 0.110 200,000 21,560 0.1078 9.313 8.890 9.313 8.890 9.313 2,362 9.1268 0.00%
2011-12-01 0 0.110 0.105 0.110 0.105 0.110 240,000 25,800 0.1075 9.313 8.890 9.313 8.890 9.313 2,835 9.1014 5.77%
2011-11-30 0 0.104 0.104 0.115 0.104 0.115 240,000 26,104 0.1088 8.805 8.805 9.736 8.805 9.736 2,835 9.2086 -0.95%
2011-11-29 0 0.105 0.105 0.119 - - 0 0 - 8.890 8.890 10.08 - - 0 - 0.00%
2011-11-28 0 0.105 0.105 0.119 0.100 0.105 200,000 20,600 0.1030 8.890 8.890 10.08 8.466 8.890 2,362 8.7204 -8.70%
2011-11-25 0 0.115 0.100 0.120 - - 0 0 - 9.736 8.466 10.16 - - 0 - 0.00%
2011-11-24 0 0.115 0.113 0.115 0.115 0.115 56,000 6,440 0.1150 9.736 9.567 9.736 9.736 9.736 661 9.7364 0.00%
2011-11-23 0 0.115 0.115 0.120 0.115 0.127 272,000 32,944 0.1211 9.736 9.736 10.16 9.736 10.75 3,213 10.254 -4.17%
2011-11-22 0 0.120 0.115 0.123 0.120 0.120 608,000 72,576 0.1194 10.16 9.736 10.41 10.16 10.16 7,181 10.106 4.35%
2011-11-21 0 0.115 0.115 0.120 - - 0 0 - 9.736 9.736 10.16 - - 0 - 0.00%
2011-11-18 0 0.115 0.115 0.119 0.115 0.115 896,000 105,040 0.1172 9.736 9.736 10.08 9.736 9.736 10,583 9.9254 -4.17%
2011-11-17 0 0.120 0.119 0.120 0.115 0.126 3,032,000 360,600 0.1189 10.16 10.08 10.16 9.736 10.67 35,812 10.069 9.09%
2011-11-16 0 0.110 0.106 0.112 - - 0 0 - 9.313 8.974 9.482 - - 0 - 0.00%
2011-11-15 0 0.110 0.110 0.117 0.110 0.111 248,000 27,368 0.1104 9.313 9.313 9.906 9.313 9.398 2,929 9.3431 -1.79%
2011-11-14 0 0.112 0.110 0.115 0.108 0.112 624,000 67,840 0.1087 9.482 9.313 9.736 9.144 9.482 7,370 9.2045 8.74%
2011-11-11 0 0.103 0.103 0.107 0.103 0.103 632,000 65,096 0.1030 8.720 8.720 9.059 8.720 8.720 7,465 8.7204 -0.96%
2011-11-10 0 0.104 0.103 0.104 0.102 0.104 120,000 12,392 0.1033 8.805 8.720 8.805 8.636 8.805 1,417 8.7430 -1.89%
2011-11-09 0 0.106 0.104 0.106 0.106 0.106 64,000 6,784 0.1060 8.974 8.805 8.974 8.974 8.974 756 8.9744 2.91%
2011-11-08 0 0.103 0.103 0.108 0.102 0.103 616,000 63,176 0.1026 8.720 8.720 9.144 8.636 8.720 7,276 8.6830 0.00%
2011-11-07 0 0.103 0.103 0.108 0.103 0.108 32,000 3,336 0.1043 8.720 8.720 9.144 8.720 9.144 378 8.8262 0.00%
2011-11-04 0 0.103 0.103 0.108 0.102 0.103 840,000 86,128 0.1025 8.720 8.720 9.144 8.636 8.720 9,922 8.6809 0.00%
2011-11-03 0 0.103 0.103 0.110 - - 0 0 - 8.720 8.720 9.313 - - 0 - 1.98%
2011-11-02 0 0.101 0.101 0.110 0.101 0.101 72,000 7,272 0.1010 8.551 8.551 9.313 8.551 8.551 850 8.5511 -4.72%
2011-11-01 0 0.106 0.106 0.110 0.105 0.105 56,000 5,880 0.1050 8.974 8.974 9.313 8.890 8.890 661 8.8897 1.92%
2011-10-31 0 0.104 0.104 0.113 0.104 0.106 488,000 50,912 0.1043 8.805 8.805 9.567 8.805 8.974 5,764 8.8328 -1.89%
2011-10-28 0 0.106 0.106 0.116 0.102 0.117 728,000 80,032 0.1099 8.974 8.974 9.821 8.636 9.906 8,599 9.3075 -0.93%
2011-10-27 0 0.107 0.104 0.108 0.103 0.107 152,000 15,752 0.1036 9.059 8.805 9.144 8.720 9.059 1,795 8.7739 2.88%
2011-10-26 0 0.104 0.104 0.107 0.103 0.105 1,392,000 145,680 0.1047 8.805 8.805 9.059 8.720 8.890 16,441 8.8606 1.96%
2011-10-25 0 0.102 0.102 0.105 0.100 0.110 2,752,000 289,488 0.1052 8.636 8.636 8.890 8.466 9.313 32,505 8.9060 -5.56%
2011-10-24 0 0.108 0.108 0.112 0.106 0.106 80,000 8,480 0.1060 9.144 9.144 9.482 8.974 8.974 945 8.9744 -1.82%
2011-10-21 0 0.110 0.105 0.115 - - 0 0 - 9.313 8.890 9.736 - - 0 - 0.00%
2011-10-20 0 0.110 0.105 0.115 - - 0 0 - 9.313 8.890 9.736 - - 0 - 0.00%
2011-10-19 0 0.110 0.110 0.115 0.110 0.115 504,000 56,928 0.1130 9.313 9.313 9.736 9.313 9.736 5,953 9.5630 4.76%
2011-10-18 0 0.105 0.105 0.114 0.105 0.113 656,000 72,008 0.1098 8.890 8.890 9.652 8.890 9.567 7,748 9.2934 -11.02%
2011-10-17 0 0.118 0.115 0.118 0.106 0.128 592,000 66,896 0.1130 9.990 9.736 9.990 8.974 10.84 6,992 9.5671 -0.84%
2011-10-14 0 0.119 0.105 0.124 - - 0 0 - 10.08 8.890 10.50 - - 0 - 0.00%
2011-10-13 0 0.119 0.116 0.119 0.105 0.125 2,776,000 317,104 0.1142 10.08 9.821 10.08 8.890 10.58 32,788 9.6712 14.42%
2011-10-12 0 0.104 0.101 0.104 0.101 0.104 3,120,000 321,264 0.1030 8.805 8.551 8.805 8.551 8.805 36,851 8.7178 2.97%
2011-10-11 0 0.101 0.097 0.108 0.096 0.109 736,000 77,704 0.1056 8.551 8.212 9.144 8.128 9.228 8,693 8.9385 0.00%
2011-10-10 0 0.101 0.101 0.109 0.090 0.109 2,072,000 213,576 0.1031 8.551 8.551 9.228 7.620 9.228 24,473 8.7270 1.00%
2011-10-07 0 0.100 0.100 0.110 0.082 0.110 2,072,000 192,280 0.0928 8.466 8.466 9.313 6.942 9.313 24,473 7.8568 -0.99%
2011-10-06 0 0.101 0.101 0.105 0.075 0.105 10,648,000 1,024,368 0.0962 8.551 8.551 8.890 6.350 8.890 125,767 8.1449 -2.88%
2011-10-04 0 0.104 0.099 0.105 0.091 0.129 5,154,652 546,750 0.1061 8.805 8.382 8.890 7.704 10.92 60,883 8.9803 -16.80%
2011-10-03 0 0.125 0.117 0.125 0.108 0.136 456,000 55,440 0.1216 10.58 9.906 10.58 9.144 11.51 5,386 10.293 -7.41%
2011-09-30 0 0.135 0.130 0.135 0.135 0.145 1,800,000 247,800 0.1377 11.43 11.01 11.43 11.43 12.28 21,260 11.655 -0.74%
2011-09-28 0 0.136 0.133 0.136 0.133 0.143 2,520,000 346,800 0.1376 11.51 11.26 11.51 11.26 12.11 29,765 11.651 2.26%
2011-09-27 0 0.133 0.133 0.136 0.130 0.136 944,000 126,000 0.1335 11.26 11.26 11.51 11.01 11.51 11,150 11.301 -2.21%
2011-09-26 0 0.136 0.130 0.136 0.130 0.143 30,501,304 4,247,492 0.1393 11.51 11.01 11.51 11.01 12.11 360,262 11.790 -2.16%
2011-09-23 0 0.139 0.128 0.139 0.132 0.148 16,432,000 2,300,192 0.1400 11.77 10.84 11.77 11.18 12.53 194,084 11.852 -0.71%
2011-09-22 0 0.140 0.140 0.148 0.132 0.153 1,208,000 174,528 0.1445 11.85 11.85 12.53 11.18 12.95 14,268 12.232 -4.11%
2011-09-21 0 0.146 0.146 0.150 0.139 0.146 7,568,000 1,103,176 0.1458 12.36 12.36 12.70 11.77 12.36 89,388 12.341 5.04%
2011-09-20 0 0.139 0.134 0.139 0.130 0.140 1,280,000 170,656 0.1333 11.77 11.35 11.77 11.01 11.85 15,119 11.288 -0.71%
2011-09-19 0 0.140 0.135 0.150 0.140 0.150 1,840,000 259,960 0.1413 11.85 11.43 12.70 11.85 12.70 21,733 11.962 -6.67%
2011-09-16 0 0.150 0.145 0.150 0.150 0.150 160,000 24,000 0.1500 12.70 12.28 12.70 12.70 12.70 1,890 12.700 -2.60%
2011-09-15 0 0.154 0.141 0.154 0.139 0.156 48,000 6,808 0.1418 13.04 11.94 13.04 11.77 13.21 567 12.008 -5.52%
2011-09-14 0 0.163 0.168 0.199 0.125 0.168 1,152,000 161,768 0.1404 13.80 14.22 16.85 10.58 14.22 13,607 11.889 15.60%
2011-09-12 0 0.141 0.139 0.146 0.134 0.142 760,000 104,992 0.1381 11.94 11.77 12.36 11.35 12.02 8,977 11.696 -4.73%
2011-09-09 0 0.148 0.142 0.149 0.141 0.150 320,000 45,928 0.1435 12.53 12.02 12.61 11.94 12.70 3,780 12.151 -6.33%
2011-09-08 0 0.158 0.136 0.159 0.134 0.160 6,584,000 987,072 0.1499 13.38 11.51 13.46 11.35 13.55 77,766 12.693 5.33%
2011-09-07 0 0.150 0.143 0.150 0.140 0.150 992,000 145,896 0.1471 12.70 12.11 12.70 11.85 12.70 11,717 12.452 -1.32%
2011-09-06 0 0.152 0.145 0.156 0.140 0.157 536,000 78,616 0.1467 12.87 12.28 13.21 11.85 13.29 6,331 12.418 -4.40%
2011-09-05 0 0.159 0.145 0.159 - - 0 0 - 13.46 12.28 13.46 - - 0 - -0.63%
2011-09-02 0 0.160 0.158 0.160 0.160 0.162 472,000 75,712 0.1604 13.55 13.38 13.55 13.55 13.72 5,575 13.581 -1.23%
2011-09-01 0 0.162 0.162 0.167 0.161 0.170 640,000 107,336 0.1677 13.72 13.72 14.14 13.63 14.39 7,559 14.199 -4.71%
2011-08-31 0 0.170 0.165 0.170 0.165 0.172 2,217,326 379,445 0.1711 14.39 13.97 14.39 13.97 14.56 26,190 14.488 -0.58%
2011-08-30 0 0.171 0.162 0.171 - - 0 0 - 14.48 13.72 14.48 - - 0 - 0.00%
2011-08-29 0 0.171 0.161 0.171 0.173 0.179 3,400,000 598,392 0.1760 14.48 13.63 14.48 14.65 15.15 40,159 14.901 4.27%
2011-08-26 0 0.164 0.158 0.165 0.158 0.164 256,000 40,760 0.1592 13.88 13.38 13.97 13.38 13.88 3,024 13.480 -1.20%
2011-08-25 0 0.166 0.160 0.167 0.151 0.167 440,000 72,064 0.1638 14.05 13.55 14.14 12.78 14.14 5,197 13.866 -2.35%
2011-08-24 0 0.170 0.160 0.170 0.168 0.175 1,248,000 216,688 0.1736 14.39 13.55 14.39 14.22 14.82 14,741 14.700 -1.16%
2011-08-23 0 0.172 0.163 0.173 0.163 0.175 496,000 84,768 0.1709 14.56 13.80 14.65 13.80 14.82 5,858 14.469 -3.37%
2011-08-22 0 0.178 0.170 0.178 0.179 0.179 280,000 50,120 0.1790 15.07 14.39 15.07 15.15 15.15 3,307 15.155 0.56%
2011-08-19 0 0.177 0.170 0.178 0.162 0.182 216,000 37,400 0.1731 14.99 14.39 15.07 13.72 15.41 2,551 14.659 -2.75%
2011-08-18 0 0.182 0.180 0.182 0.178 0.189 19,008,000 3,488,176 0.1835 15.41 15.24 15.41 15.07 16.00 224,510 15.537 -1.09%
2011-08-17 0 0.184 0.177 0.185 0.176 0.187 2,336,000 435,352 0.1864 15.58 14.99 15.66 14.90 15.83 27,591 15.779 1.66%
2011-08-16 0 0.181 0.181 0.185 0.180 0.189 4,048,000 762,416 0.1883 15.32 15.32 15.66 15.24 16.00 47,812 15.946 -2.69%
2011-08-15 0 0.186 0.180 0.186 0.177 0.191 9,616,000 1,786,256 0.1858 15.75 15.24 15.75 14.99 16.17 113,578 15.727 5.68%
2011-08-12 0 0.176 0.175 0.184 0.176 0.180 776,000 137,056 0.1766 14.90 14.82 15.58 14.90 15.24 9,166 14.953 0.57%
2011-08-11 0 0.175 0.175 0.183 0.174 0.189 2,160,000 407,248 0.1885 14.82 14.82 15.49 14.73 16.00 25,513 15.963 -5.41%
2011-08-10 0 0.185 0.185 0.187 0.172 0.199 13,056,000 2,483,336 0.1902 15.66 15.66 15.83 14.56 16.85 154,209 16.104 9.47%
2011-08-09 0 0.169 0.169 0.172 0.169 0.176 6,863,911 1,172,163 0.1708 14.31 14.31 14.56 14.31 14.90 81,072 14.458 -6.11%
2011-08-08 0 0.180 0.176 0.180 0.175 0.191 5,976,000 1,096,880 0.1835 15.24 14.90 15.24 14.82 16.17 70,585 15.540 -8.16%
2011-08-05 0 0.196 0.185 0.196 0.180 0.209 7,080,000 1,414,488 0.1998 16.59 15.66 16.59 15.24 17.69 83,624 16.915 -6.67%
2011-08-04 0 0.210 0.205 0.210 0.204 0.216 16,760,000 3,603,848 0.2150 17.78 17.36 17.78 17.27 18.29 197,958 18.205 5.00%
2011-08-03 0 0.200 0.200 0.204 0.199 0.210 5,312,000 1,099,952 0.2071 16.93 16.93 17.27 16.85 17.78 62,742 17.531 -5.66%
2011-08-02 0 0.212 0.212 0.218 0.208 0.212 20,672,000 4,363,288 0.2111 17.95 17.95 18.46 17.61 17.95 244,164 17.870 -2.75%
2011-08-01 0 0.218 0.210 0.218 0.217 0.218 23,184,000 5,053,664 0.2180 18.46 17.78 18.46 18.37 18.46 273,835 18.455 3.81%
2011-07-29 0 0.210 0.210 0.212 0.208 0.217 6,224,000 1,335,216 0.2145 17.78 17.78 17.95 17.61 18.37 73,514 18.163 -0.94%
2011-07-28 0 0.212 0.212 0.213 0.209 0.219 2,824,000 597,720 0.2117 17.95 17.95 18.03 17.69 18.54 33,355 17.920 -3.64%
2011-07-27 0 0.220 0.216 0.220 0.216 0.225 5,120,000 1,126,800 0.2201 18.63 18.29 18.63 18.29 19.05 60,474 18.633 0.00%
2011-07-26 0 0.220 0.220 0.222 0.215 0.224 18,160,000 4,032,624 0.2221 18.63 18.63 18.80 18.20 18.96 214,494 18.801 2.33%
2011-07-25 0 0.215 0.215 0.218 0.210 0.220 6,191,514 1,332,948 0.2153 18.20 18.20 18.46 17.78 18.63 73,130 18.227 -4.44%
2011-07-22 0 0.225 0.225 0.230 0.225 0.236 384,000 87,720 0.2284 19.05 19.05 19.47 19.05 19.98 4,536 19.340 -2.17%
2011-07-21 0 0.230 0.226 0.230 0.216 0.233 496,000 114,320 0.2305 19.47 19.13 19.47 18.29 19.73 5,858 19.514 -1.29%
2011-07-20 0 0.233 0.225 0.233 0.232 0.236 14,784,000 3,447,120 0.2332 19.73 19.05 19.73 19.64 19.98 174,619 19.741 1.30%
2011-07-19 0 0.230 0.230 0.236 0.230 0.230 3,072,000 706,560 0.2300 19.47 19.47 19.98 19.47 19.47 36,285 19.473 -0.43%
2011-07-18 0 0.231 0.230 0.233 0.230 0.237 3,256,000 769,944 0.2365 19.56 19.47 19.73 19.47 20.07 38,458 20.020 0.00%
2011-07-15 0 0.231 0.231 0.234 0.231 0.235 15,272,000 3,561,480 0.2332 19.56 19.56 19.81 19.56 19.90 180,383 19.744 -1.70%
2011-07-14 0 0.235 0.231 0.235 0.231 0.236 11,472,000 2,686,568 0.2342 19.90 19.56 19.90 19.56 19.98 135,500 19.827 -1.26%
2011-07-13 0 0.238 0.232 0.238 0.222 0.239 15,304,000 3,632,096 0.2373 20.15 19.64 20.15 18.80 20.23 180,761 20.093 3.03%
2011-07-12 0 0.231 0.233 0.238 0.231 0.244 19,432,000 4,654,056 0.2395 19.56 19.73 20.15 19.56 20.66 229,518 20.277 -4.55%
2011-07-11 0 0.242 0.235 0.242 0.240 0.243 12,784,000 3,086,664 0.2414 20.49 19.90 20.49 20.32 20.57 150,996 20.442 0.83%
2011-07-08 0 0.240 0.236 0.240 0.238 0.242 4,056,000 977,168 0.2409 20.32 19.98 20.32 20.15 20.49 47,907 20.397 0.00%
2011-07-07 0 0.240 0.240 0.244 0.239 0.250 9,672,000 2,355,816 0.2436 20.32 20.32 20.66 20.23 21.17 114,239 20.622 -0.41%
2011-07-06 0 0.241 0.241 0.243 0.240 0.243 13,028,000 3,149,176 0.2417 20.40 20.40 20.57 20.32 20.57 153,878 20.465 0.42%
2011-07-05 0 0.240 0.240 0.242 0.238 0.249 9,456,000 2,290,520 0.2422 20.32 20.32 20.49 20.15 21.08 111,688 20.508 0.84%
2011-07-04 0 0.238 0.238 0.244 0.235 0.249 22,944,000 5,592,520 0.2437 20.15 20.15 20.66 19.90 21.08 271,000 20.637 -3.25%
2011-06-30 0 0.246 0.246 0.247 0.237 0.255 44,517,806 10,845,882 0.2436 20.83 20.83 20.91 20.07 21.59 525,816 20.627 2.50%
2011-06-29 0 0.240 0.240 0.241 0.239 0.250 44,312,065 10,922,431 0.2465 20.32 20.32 20.40 20.23 21.17 523,386 20.869 2.56%
2011-06-28 0 0.234 0.233 0.234 0.234 0.240 18,200,000 4,312,008 0.2369 19.81 19.73 19.81 19.81 20.32 214,967 20.059 -0.43%
2011-06-27 0 0.235 0.235 0.240 0.233 0.244 15,610,000 3,748,760 0.2402 19.90 19.90 20.32 19.73 20.66 184,375 20.332 -0.84%
2011-06-24 0 0.237 0.237 0.242 0.236 0.247 27,576,000 6,675,480 0.2421 20.07 20.07 20.49 19.98 20.91 325,710 20.495 -2.07%
2011-06-23 0 0.242 0.240 0.243 0.236 0.255 26,984,000 6,538,912 0.2423 20.49 20.32 20.57 19.98 21.59 318,718 20.516 0.83%
2011-06-22 0 0.240 0.240 0.242 0.239 0.260 19,080,000 4,691,800 0.2459 20.32 20.32 20.49 20.23 22.01 225,361 20.819 -3.61%
2011-06-21 0 0.249 0.246 0.250 0.240 0.265 26,576,000 6,625,416 0.2493 21.08 20.83 21.17 20.32 22.44 313,899 21.107 -2.35%
2011-06-20 0 0.255 0.250 0.255 0.235 0.275 85,456,000 22,595,056 0.2644 21.59 21.17 21.59 19.90 23.28 1,009,352 22.386 9.44%
2011-06-17 0 0.233 0.233 0.240 0.233 0.250 14,456,000 3,504,528 0.2424 19.73 19.73 20.32 19.73 21.17 170,745 20.525 -4.90%
2011-06-16 0 0.245 0.245 0.248 0.230 0.249 8,928,000 2,179,848 0.2442 20.74 20.74 21.00 19.47 21.08 105,452 20.672 -0.81%
2011-06-15 0 0.247 0.247 0.250 0.242 0.265 14,197,000 3,531,107 0.2487 20.91 20.91 21.17 20.49 22.44 167,686 21.058 2.07%
2011-06-14 0 0.242 0.240 0.242 0.238 0.247 19,576,000 4,724,008 0.2413 20.49 20.32 20.49 20.15 20.91 231,219 20.431 1.68%
2011-06-13 0 0.238 0.237 0.238 0.232 0.243 17,432,000 4,107,000 0.2356 20.15 20.07 20.15 19.64 20.57 205,896 19.947 3.48%
2011-06-10 0 0.230 0.230 0.235 0.222 0.230 3,760,000 856,480 0.2278 19.47 19.47 19.90 18.80 19.47 44,411 19.285 0.00%
2011-06-09 0 0.230 0.229 0.230 0.229 0.243 7,538,652 1,797,151 0.2384 19.47 19.39 19.47 19.39 20.57 89,042 20.183 -4.17%
2011-06-08 1 - - - - - 0 0 - 20.32 - - - - 0 - 0.00%
2011-06-07 0 0.240 0.236 0.240 0.234 0.247 5,864,000 1,424,136 0.2429 20.32 19.98 20.32 19.81 20.91 69,262 20.562 2.56%
2011-06-03 0 0.234 0.230 0.235 0.227 0.235 800,000 185,488 0.2319 19.81 19.47 19.90 19.22 19.90 9,449 19.630 4.00%
2011-06-02 0 0.225 0.225 0.230 0.225 0.230 232,000 52,800 0.2276 19.05 19.05 19.47 19.05 19.47 2,740 19.268 -2.17%
2011-06-01 0 0.230 0.225 0.230 0.225 0.230 424,000 96,040 0.2265 19.47 19.05 19.47 19.05 19.47 5,008 19.177 2.22%
2011-05-31 0 0.225 0.225 0.228 0.222 0.228 696,000 156,224 0.2245 19.05 19.05 19.30 18.80 19.30 8,221 19.004 0.00%
2011-05-30 0 0.225 0.225 0.229 0.220 0.230 840,000 189,280 0.2253 19.05 19.05 19.39 18.63 19.47 9,922 19.078 -3.02%
2011-05-27 0 0.232 0.232 0.236 0.227 0.237 10,616,000 2,482,568 0.2339 19.64 19.64 19.98 19.22 20.07 125,389 19.799 2.65%
2011-05-26 0 0.226 0.226 0.230 0.226 0.230 224,000 50,944 0.2274 19.13 19.13 19.47 19.13 19.47 2,646 19.255 -1.74%
2011-05-25 0 0.230 0.230 0.231 0.230 0.238 576,000 133,760 0.2322 19.47 19.47 19.56 19.47 20.15 6,803 19.661 0.00%
2011-05-24 0 0.230 0.230 0.231 0.230 0.247 7,888,000 1,859,880 0.2358 19.47 19.47 19.56 19.47 20.91 93,168 19.963 2.22%
2011-05-23 0 0.225 0.223 0.225 0.215 0.230 6,584,000 1,454,328 0.2209 19.05 18.88 19.05 18.20 19.47 77,766 18.701 -2.60%
2011-05-20 0 0.231 0.230 0.235 0.230 0.247 4,736,000 1,123,496 0.2372 19.56 19.47 19.90 19.47 20.91 55,939 20.084 -7.23%
2011-05-19 0 0.249 0.247 0.249 0.248 0.250 2,120,000 529,360 0.2497 21.08 20.91 21.08 21.00 21.17 25,040 21.141 -0.40%
2011-05-18 0 0.250 0.246 0.250 0.245 0.255 2,264,000 565,760 0.2499 21.17 20.83 21.17 20.74 21.59 26,741 21.157 0.00%
2011-05-17 0 0.250 0.250 0.255 0.250 0.255 2,136,000 540,560 0.2531 21.17 21.17 21.59 21.17 21.59 25,229 21.426 -1.96%
2011-05-16 0 0.255 0.250 0.255 0.250 0.255 696,000 176,360 0.2534 21.59 21.17 21.59 21.17 21.59 8,221 21.453 0.00%
2011-05-13 0 0.255 0.250 0.255 0.250 0.255 2,832,000 710,120 0.2507 21.59 21.17 21.59 21.17 21.59 33,450 21.229 0.00%
2011-05-12 0 0.255 0.255 0.260 0.255 0.265 3,424,000 882,360 0.2577 21.59 21.59 22.01 21.59 22.44 40,442 21.818 0.00%
2011-05-11 0 0.255 0.255 0.260 0.255 0.260 1,368,000 350,360 0.2561 21.59 21.59 22.01 21.59 22.01 16,158 21.683 -1.92%
2011-05-09 0 0.260 0.260 0.265 0.255 0.265 14,530,652 3,830,489 0.2636 22.01 22.01 22.44 21.59 22.44 171,627 22.319 4.00%
2011-05-06 0 0.250 0.250 0.255 0.250 0.255 1,016,000 256,080 0.2520 21.17 21.17 21.59 21.17 21.59 12,000 21.339 0.00%
2011-05-05 0 0.250 0.250 0.255 0.250 0.260 4,564,000 1,179,460 0.2584 21.17 21.17 21.59 21.17 22.01 53,907 21.880 -1.96%
2011-05-04 0 0.255 0.250 0.255 0.250 0.260 9,984,000 2,552,000 0.2556 21.59 21.17 21.59 21.17 22.01 117,925 21.641 2.00%
2011-05-03 0 0.250 0.250 0.260 0.250 0.270 14,032,000 3,667,360 0.2614 21.17 21.17 22.01 21.17 22.86 165,737 22.128 -5.66%
2011-04-29 0 0.265 0.265 0.270 0.265 0.270 8,360,000 2,229,280 0.2667 22.44 22.44 22.86 22.44 22.86 98,743 22.577 -1.85%
2011-04-28 0 0.270 0.265 0.270 0.265 0.280 4,827,889 1,321,432 0.2737 22.86 22.44 22.86 22.44 23.71 57,024 23.173 0.00%
2011-04-27 0 0.270 0.270 0.275 0.270 0.280 11,592,000 3,187,160 0.2749 22.86 22.86 23.28 22.86 23.71 136,917 23.278 -1.82%
2011-04-26 0 0.275 0.270 0.275 0.275 0.285 8,568,000 2,400,000 0.2801 23.28 22.86 23.28 23.28 24.13 101,200 23.715 -1.79%
2011-04-21 0 0.280 0.275 0.280 0.270 0.280 11,299,977 3,131,534 0.2771 23.71 23.28 23.71 22.86 23.71 133,468 23.463 3.70%
2011-04-20 0 0.270 0.270 0.275 0.255 0.280 27,840,000 7,430,320 0.2669 22.86 22.86 23.28 21.59 23.71 328,828 22.596 1.89%
2011-04-19 0 0.265 0.265 0.275 0.265 0.275 7,000,000 1,892,160 0.2703 22.44 22.44 23.28 22.44 23.28 82,680 22.885 -5.36%
2011-04-18 0 0.280 0.270 0.280 0.265 0.280 8,854,496 2,399,744 0.2710 23.71 22.86 23.71 22.44 23.71 104,584 22.946 3.70%
2011-04-15 0 0.270 0.270 0.275 0.265 0.280 13,768,000 3,776,400 0.2743 22.86 22.86 23.28 22.44 23.71 162,619 23.222 -1.82%
2011-04-14 0 0.275 0.275 0.280 0.275 0.290 11,600,000 3,293,080 0.2839 23.28 23.28 23.71 23.28 24.55 137,012 24.035 -3.51%
2011-04-13 0 0.285 0.280 0.285 0.275 0.285 19,576,000 5,440,160 0.2779 24.13 23.71 24.13 23.28 24.13 231,219 23.528 1.79%
2011-04-12 0 0.280 0.280 0.285 0.270 0.290 24,533,304 6,782,259 0.2765 23.71 23.71 24.13 22.86 24.55 289,772 23.406 -1.75%
2011-04-11 0 0.285 0.285 0.290 0.265 0.285 23,784,000 6,600,160 0.2775 24.13 24.13 24.55 22.44 24.13 280,921 23.495 5.56%
2011-04-08 0 0.270 0.270 0.275 0.250 0.275 38,488,000 10,176,920 0.2644 22.86 22.86 23.28 21.17 23.28 454,596 22.387 0.00%
2011-04-07 0 0.270 0.265 0.270 0.260 0.290 43,480,000 11,937,720 0.2746 22.86 22.44 22.86 22.01 24.55 513,558 23.245 3.85%
2011-04-06 0 0.260 0.260 0.265 0.255 0.265 18,168,000 4,705,680 0.2590 22.01 22.01 22.44 21.59 22.44 214,589 21.929 0.00%
2011-04-04 0 0.260 0.255 0.265 0.255 0.265 5,632,000 1,464,360 0.2600 22.01 21.59 22.44 21.59 22.44 66,522 22.013 1.96%
2011-04-01 0 0.255 0.250 0.255 0.250 0.260 15,136,000 3,859,600 0.2550 21.59 21.17 21.59 21.17 22.01 178,777 21.589 -1.92%
2011-03-31 0 0.260 0.255 0.260 0.255 0.265 10,067,547 2,618,171 0.2601 22.01 21.59 22.01 21.59 22.44 118,911 22.018 -1.89%
2011-03-30 0 0.265 0.260 0.265 0.260 0.265 13,512,000 3,531,440 0.2614 22.44 22.01 22.44 22.01 22.44 159,595 22.127 1.92%
2011-03-29 0 0.260 0.255 0.260 0.260 0.270 14,840,000 3,893,360 0.2624 22.01 21.59 22.01 22.01 22.86 175,281 22.212 -3.70%
2011-03-28 0 0.270 0.265 0.270 0.260 0.275 13,952,000 3,750,880 0.2688 22.86 22.44 22.86 22.01 23.28 164,792 22.761 0.00%
2011-03-25 0 0.270 0.270 0.275 0.270 0.290 13,056,000 3,618,000 0.2771 22.86 22.86 23.28 22.86 24.55 154,209 23.462 -5.26%
2011-03-24 0 0.285 0.280 0.285 0.270 0.295 26,120,000 7,376,960 0.2824 24.13 23.71 24.13 22.86 24.98 308,513 23.911 3.64%
2011-03-23 0 0.275 0.270 0.275 0.270 0.275 11,360,000 3,100,400 0.2729 23.28 22.86 23.28 22.86 23.28 134,177 23.107 0.00%
2011-03-22 0 0.275 0.265 0.275 0.260 0.280 25,652,000 6,967,320 0.2716 23.28 22.44 23.28 22.01 23.71 302,985 22.996 1.85%
2011-03-21 0 0.270 0.265 0.270 0.255 0.270 311,511,955 79,507,869 0.2552 22.86 22.44 22.86 21.59 22.86 3,679,380 21.609 5.88%
2011-03-18 0 0.255 0.250 0.255 0.245 0.260 25,496,000 6,502,512 0.2550 21.59 21.17 21.59 20.74 22.01 301,142 21.593 3.66%
2011-03-17 0 0.246 0.246 0.247 0.245 0.250 104,704,000 26,160,056 0.2498 20.83 20.83 20.91 20.74 21.17 1,236,697 21.153 -1.60%
2011-03-16 0 0.250 0.248 0.249 0.248 0.255 2,946,652 738,956 0.2508 21.17 21.00 21.08 21.00 21.59 34,804 21.232 0.00%
2011-03-15 0 0.250 0.247 0.255 0.247 0.260 28,296,000 7,082,760 0.2503 21.17 20.91 21.59 20.91 22.01 334,214 21.192 -3.85%
2011-03-14 0 0.260 0.260 0.265 0.260 0.265 5,248,000 1,381,600 0.2633 22.01 22.01 22.44 22.01 22.44 61,986 22.289 -1.89%
2011-03-11 0 0.265 0.260 0.265 0.260 0.265 4,208,000 1,109,920 0.2638 22.44 22.01 22.44 22.01 22.44 49,702 22.331 0.00%
2011-03-10 0 0.265 0.265 0.270 0.265 0.270 6,120,000 1,624,400 0.2654 22.44 22.44 22.86 22.44 22.86 72,286 22.472 0.00%
2011-03-09 0 0.265 0.265 0.270 0.265 0.270 4,952,000 1,312,760 0.2651 22.44 22.44 22.86 22.44 22.86 58,490 22.444 1.92%
2011-03-08 0 0.260 0.260 0.265 0.260 0.265 4,800,000 1,265,520 0.2637 22.01 22.01 22.44 22.01 22.44 56,695 22.322 -1.89%
2011-03-07 0 0.265 0.260 0.265 0.265 0.270 8,984,000 2,386,280 0.2656 22.44 22.01 22.44 22.44 22.86 106,113 22.488 -1.85%
2011-03-04 0 0.270 0.270 0.275 0.255 0.275 17,960,000 4,871,560 0.2712 22.86 22.86 23.28 21.59 23.28 212,132 22.965 5.88%
2011-03-03 0 0.255 0.255 0.260 0.255 0.260 6,704,000 1,734,400 0.2587 21.59 21.59 22.01 21.59 22.01 79,183 21.904 0.00%
2011-03-02 0 0.255 0.255 0.260 0.255 0.265 6,245,170 1,621,051 0.2596 21.59 21.59 22.01 21.59 22.44 73,764 21.976 -3.77%
2011-03-01 0 0.265 0.260 0.265 0.260 0.270 22,416,000 5,916,640 0.2639 22.44 22.01 22.44 22.01 22.86 264,763 22.347 1.92%
2011-02-28 0 0.260 0.255 0.260 0.250 0.260 20,680,000 5,313,560 0.2569 22.01 21.59 22.01 21.17 22.01 244,259 21.754 4.00%
2011-02-25 0 0.250 0.250 0.260 0.250 0.260 4,768,000 1,218,000 0.2555 21.17 21.17 22.01 21.17 22.01 56,317 21.628 -1.96%
2011-02-24 0 0.255 0.250 0.255 0.248 0.260 14,656,000 3,718,400 0.2537 21.59 21.17 21.59 21.00 22.01 173,107 21.480 -1.92%
2011-02-23 0 0.260 0.255 0.260 0.250 0.260 7,152,000 1,837,560 0.2569 22.01 21.59 22.01 21.17 22.01 84,475 21.753 4.00%
2011-02-22 0 0.250 0.255 0.260 0.250 0.265 6,920,000 1,785,920 0.2581 21.17 21.59 22.01 21.17 22.44 81,735 21.850 -5.66%
2011-02-21 0 0.265 0.260 0.270 0.260 0.265 5,472,000 1,443,040 0.2637 22.44 22.01 22.86 22.01 22.44 64,632 22.327 0.00%
2011-02-18 0 0.265 0.265 0.270 0.260 0.265 3,384,000 893,080 0.2639 22.44 22.44 22.86 22.01 22.44 39,970 22.344 0.00%
2011-02-17 0 0.265 0.265 0.270 0.260 0.270 4,256,000 1,131,280 0.2658 22.44 22.44 22.86 22.01 22.86 50,269 22.504 0.00%
2011-02-16 0 0.265 0.265 0.270 0.260 0.270 7,728,000 2,063,080 0.2670 22.44 22.44 22.86 22.01 22.86 91,278 22.602 -1.85%
2011-02-15 0 0.270 0.265 0.275 0.265 0.275 6,328,000 1,695,800 0.2680 22.86 22.44 23.28 22.44 23.28 74,742 22.689 3.85%
2011-02-14 0 0.260 0.260 0.265 0.260 0.265 2,376,000 627,120 0.2639 22.01 22.01 22.44 22.01 22.44 28,064 22.346 0.00%
2011-02-11 0 0.260 0.260 0.265 0.260 0.265 768,000 199,720 0.2601 22.01 22.01 22.44 22.01 22.44 9,071 22.017 0.00%
2011-02-10 0 0.260 0.260 0.265 0.260 0.265 4,728,000 1,247,360 0.2638 22.01 22.01 22.44 22.01 22.44 55,844 22.336 -1.89%
2011-02-09 0 0.265 0.265 0.270 0.265 0.270 2,320,000 624,760 0.2693 22.44 22.44 22.86 22.44 22.86 27,402 22.799 -1.85%
2011-02-08 0 0.270 0.270 0.275 0.270 0.275 2,536,000 694,600 0.2739 22.86 22.86 23.28 22.86 23.28 29,954 23.189 -1.82%
2011-02-07 0 0.275 0.275 0.280 0.270 0.275 856,000 235,200 0.2748 23.28 23.28 23.71 22.86 23.28 10,111 23.263 -1.79%
2011-02-02 0 0.280 0.275 0.280 0.275 0.280 736,000 205,720 0.2795 23.71 23.28 23.71 23.28 23.71 8,693 23.665 0.00%
2011-02-01 0 0.280 0.275 0.280 0.280 0.285 3,464,000 977,080 0.2821 23.71 23.28 23.71 23.71 24.13 40,915 23.881 0.00%
2011-01-31 0 0.280 0.280 0.285 0.280 0.290 15,672,000 4,441,320 0.2834 23.71 23.71 24.13 23.71 24.55 185,108 23.993 0.00%
2011-01-28 0 0.280 0.280 0.285 0.270 0.285 5,144,000 1,442,640 0.2805 23.71 23.71 24.13 22.86 24.13 60,758 23.744 1.82%
2011-01-27 0 0.275 0.275 0.280 0.265 0.275 8,965,000 2,431,290 0.2712 23.28 23.28 23.71 22.44 23.28 105,889 22.961 3.77%
2011-01-26 0 0.265 0.265 0.270 0.265 0.270 3,984,000 1,066,080 0.2676 22.44 22.44 22.86 22.44 22.86 47,056 22.655 0.00%
2011-01-25 0 0.265 0.265 0.270 0.265 0.270 3,235,978 864,515 0.2672 22.44 22.44 22.86 22.44 22.86 38,221 22.619 -1.85%
2011-01-24 0 0.270 0.270 0.275 0.265 0.270 4,936,000 1,330,600 0.2696 22.86 22.86 23.28 22.44 22.86 58,301 22.823 0.00%
2011-01-21 0 0.270 0.265 0.270 0.265 0.275 29,664,000 8,007,760 0.2699 22.86 22.44 22.86 22.44 23.28 350,372 22.855 0.00%
2011-01-20 0 0.270 0.270 0.275 0.270 0.280 7,120,000 1,943,280 0.2729 22.86 22.86 23.28 22.86 23.71 84,097 23.108 -1.82%
2011-01-19 0 0.275 0.270 0.275 0.270 0.280 15,352,000 4,252,080 0.2770 23.28 22.86 23.28 22.86 23.71 181,328 23.450 0.00%
2011-01-18 0 0.275 0.275 0.280 0.270 0.280 15,544,000 4,298,880 0.2766 23.28 23.28 23.71 22.86 23.71 183,596 23.415 -1.79%
2011-01-17 0 0.280 0.280 0.285 0.265 0.285 15,288,000 4,217,280 0.2759 23.71 23.71 24.13 22.44 24.13 180,572 23.355 -1.75%
2011-01-14 0 0.285 0.285 0.290 0.260 0.285 25,248,000 6,974,560 0.2762 24.13 24.13 24.55 22.01 24.13 298,213 23.388 1.79%
2011-01-13 0 0.280 0.280 0.285 0.275 0.285 8,169,326 2,304,138 0.2820 23.71 23.71 24.13 23.28 24.13 96,491 23.879 0.00%
2011-01-12 0 0.280 0.280 0.285 0.275 0.295 12,184,000 3,466,560 0.2845 23.71 23.71 24.13 23.28 24.98 143,910 24.088 -3.45%
2011-01-11 0 0.290 0.290 0.295 0.275 0.300 24,736,000 7,129,400 0.2882 24.55 24.55 24.98 23.28 25.40 292,166 24.402 7.41%
2011-01-10 0 0.270 0.270 0.275 0.270 0.275 1,584,000 433,720 0.2738 22.86 22.86 23.28 22.86 23.28 18,709 23.182 -1.82%
2011-01-07 0 0.275 0.270 0.280 0.270 0.280 664,000 182,920 0.2755 23.28 22.86 23.71 22.86 23.71 7,843 23.323 0.00%
2011-01-06 0 0.275 0.270 0.280 0.270 0.280 2,109,304 580,633 0.2753 23.28 22.86 23.71 22.86 23.71 24,914 23.306 -1.79%
2011-01-05 0 0.280 0.275 0.285 0.265 0.290 44,600,000 12,154,320 0.2725 23.71 23.28 24.13 22.44 24.55 526,787 23.073 -3.45%
2011-01-04 0 0.290 0.285 0.290 0.250 0.290 63,752,000 16,937,840 0.2657 24.55 24.13 24.55 21.17 24.55 752,998 22.494 3.57%
2011-01-03 0 0.280 0.275 0.280 0.275 0.290 12,928,000 3,651,160 0.2824 23.71 23.28 23.71 23.28 24.55 152,697 23.911 -1.75%
2010-12-31 0 0.285 0.280 0.285 0.280 0.285 6,480,000 1,839,120 0.2838 24.13 23.71 24.13 23.71 24.13 76,538 24.029 -1.72%
2010-12-30 0 0.290 0.285 0.290 0.270 0.290 10,344,000 2,878,760 0.2783 24.55 24.13 24.55 22.86 24.55 122,177 23.562 7.41%
2010-12-29 0 0.270 0.270 0.275 0.249 0.275 24,676,000 6,495,964 0.2633 22.86 22.86 23.28 21.08 23.28 291,457 22.288 8.43%
2010-12-28 0 0.249 0.249 0.250 0.247 0.255 5,616,000 1,402,312 0.2497 21.08 21.08 21.17 20.91 21.59 66,333 21.141 -2.35%
2010-12-24 0 0.255 0.255 0.260 0.250 0.270 6,232,000 1,598,720 0.2565 21.59 21.59 22.01 21.17 22.86 73,608 21.719 -5.56%
2010-12-23 0 0.270 0.265 0.270 0.270 0.275 5,344,000 1,446,000 0.2706 22.86 22.44 22.86 22.86 23.28 63,120 22.909 -1.82%
2010-12-22 0 0.275 0.270 0.280 0.270 0.280 12,352,000 3,431,600 0.2778 23.28 22.86 23.71 22.86 23.71 145,894 23.521 -1.79%
2010-12-21 0 0.280 0.275 0.280 0.275 0.280 7,320,000 2,037,200 0.2783 23.71 23.28 23.71 23.28 23.71 86,459 23.563 0.00%
2010-12-20 0 0.280 0.275 0.280 0.280 0.290 22,096,000 6,245,320 0.2826 23.71 23.28 23.71 23.71 24.55 260,984 23.930 -3.45%
2010-12-17 0 0.290 0.285 0.290 0.285 0.300 10,112,000 2,971,560 0.2939 24.55 24.13 24.55 24.13 25.40 119,436 24.880 0.00%
2010-12-16 0 0.290 0.285 0.295 0.285 0.300 12,672,000 3,674,520 0.2900 24.55 24.13 24.98 24.13 25.40 149,674 24.550 -1.69%
2010-12-15 0 0.295 0.285 0.290 0.285 0.300 17,192,000 5,046,280 0.2935 24.98 24.13 24.55 24.13 25.40 203,061 24.851 1.72%
2010-12-14 0 0.290 0.285 0.295 0.275 0.310 63,461,600 18,274,096 0.2880 24.55 24.13 24.98 23.28 26.25 749,568 24.380 -6.45%
2010-12-13 0 0.310 0.305 0.310 0.305 0.325 11,480,000 3,600,040 0.3136 26.25 25.82 26.25 25.82 27.52 135,594 26.550 -1.59%
2010-12-10 0 0.315 0.310 0.315 0.310 0.325 9,960,000 3,122,800 0.3135 26.67 26.25 26.67 26.25 27.52 117,641 26.545 -1.56%
2010-12-09 0 0.320 0.315 0.320 0.300 0.325 57,752,000 17,906,200 0.3101 27.09 26.67 27.09 25.40 27.52 682,130 26.250 -1.54%
2010-12-08 0 0.325 0.320 0.325 0.315 0.335 22,896,000 7,409,440 0.3236 27.52 27.09 27.52 26.67 28.36 270,433 27.398 -1.52%
2010-12-07 0 0.330 0.325 0.330 0.320 0.335 34,660,000 11,403,600 0.3290 27.94 27.52 27.94 27.09 28.36 409,382 27.856 -1.49%
2010-12-06 0 0.335 0.330 0.335 0.330 0.340 33,504,000 11,143,400 0.3326 28.36 27.94 28.36 27.94 28.79 395,728 28.159 1.52%
2010-12-03 0 0.330 0.325 0.330 0.320 0.345 47,472,000 15,616,480 0.3290 27.94 27.52 27.94 27.09 29.21 560,709 27.851 -1.49%
2010-12-02 0 0.335 0.330 0.335 0.325 0.350 41,040,000 13,912,560 0.3390 28.36 27.94 28.36 27.52 29.63 484,738 28.701 1.52%
2010-12-01 0 0.330 0.330 0.335 0.325 0.340 16,721,238 5,495,824 0.3287 27.94 27.94 28.36 27.52 28.79 197,501 27.827 3.13%
2010-11-30 0 0.320 0.320 0.325 0.320 0.335 22,800,000 7,466,840 0.3275 27.09 27.09 27.52 27.09 28.36 269,299 27.727 -4.48%
2010-11-29 0 0.335 0.330 0.335 0.325 0.340 15,896,000 5,299,920 0.3334 28.36 27.94 28.36 27.52 28.79 187,753 28.228 1.52%
2010-11-26 0 0.330 0.325 0.330 0.325 0.340 30,144,000 10,073,360 0.3342 27.94 27.52 27.94 27.52 28.79 356,042 28.293 -1.49%
2010-11-25 0 0.335 0.330 0.335 0.330 0.350 32,488,000 11,031,280 0.3395 28.36 27.94 28.36 27.94 29.63 383,728 28.748 -2.90%
2010-11-24 0 0.345 0.340 0.345 0.320 0.355 68,920,000 23,135,080 0.3357 29.21 28.79 29.21 27.09 30.06 814,039 28.420 2.99%
2010-11-23 0 0.335 0.330 0.335 0.330 0.370 47,392,000 16,344,680 0.3449 28.36 27.94 28.36 27.94 31.33 559,764 29.199 -6.94%
2010-11-22 0 0.360 0.360 0.365 0.315 0.360 80,120,000 27,813,960 0.3472 30.48 30.48 30.90 26.67 30.48 946,326 29.392 12.50%
2010-11-19 0 0.320 0.315 0.320 0.315 0.325 16,888,000 5,361,880 0.3175 27.09 26.67 27.09 26.67 27.52 199,470 26.881 1.59%
2010-11-18 0 0.315 0.315 0.320 0.305 0.320 12,896,000 4,029,160 0.3124 26.67 26.67 27.09 25.82 27.09 152,319 26.452 1.61%
2010-11-17 0 0.310 0.300 0.310 0.300 0.315 15,264,000 4,708,400 0.3085 26.25 25.40 26.25 25.40 26.67 180,289 26.116 -1.59%
2010-11-16 0 0.315 0.310 0.315 0.305 0.330 19,552,000 6,222,680 0.3183 26.67 26.25 26.67 25.82 27.94 230,936 26.946 -1.56%
2010-11-15 0 0.320 0.315 0.320 0.305 0.320 20,440,000 6,383,680 0.3123 27.09 26.67 27.09 25.82 27.09 241,424 26.442 3.23%
2010-11-12 0 0.310 0.305 0.310 0.305 0.325 18,552,000 5,826,240 0.3140 26.25 25.82 26.25 25.82 27.52 219,124 26.589 -3.12%
2010-11-11 0 0.320 0.315 0.320 0.305 0.325 37,088,000 11,657,120 0.3143 27.09 26.67 27.09 25.82 27.52 438,060 26.611 4.92%
2010-11-10 0 0.305 0.305 0.310 0.300 0.310 20,976,000 6,399,520 0.3051 25.82 25.82 26.25 25.40 26.25 247,755 25.830 -1.61%
2010-11-09 0 0.310 0.305 0.310 0.300 0.325 44,696,000 13,667,360 0.3058 26.25 25.82 26.25 25.40 27.52 527,921 25.889 -4.62%
2010-11-08 0 0.325 0.320 0.325 0.310 0.340 49,300,000 15,928,120 0.3231 27.52 27.09 27.52 26.25 28.79 582,300 27.354 -4.41%
2010-11-05 0 0.340 0.335 0.340 0.335 0.350 43,368,000 14,723,720 0.3395 28.79 28.36 28.79 28.36 29.63 512,235 28.744 0.00%
2010-11-04 0 0.340 0.340 0.345 0.335 0.365 50,481,326 17,614,718 0.3489 28.79 28.79 29.21 28.36 30.90 596,253 29.542 -4.23%
2010-11-03 0 0.355 0.350 0.355 0.350 0.375 58,032,000 20,765,480 0.3578 30.06 29.63 30.06 29.63 31.75 685,437 30.295 1.43%
2010-11-02 0 0.350 0.345 0.350 0.345 0.355 15,984,000 5,593,800 0.3500 29.63 29.21 29.63 29.21 30.06 188,793 29.629 1.45%
2010-11-01 0 0.345 0.340 0.345 0.325 0.355 39,432,000 13,593,800 0.3447 29.21 28.79 29.21 27.52 30.06 465,746 29.187 7.81%
2010-10-29 0 0.320 0.315 0.320 0.310 0.355 42,144,000 13,844,200 0.3285 27.09 26.67 27.09 26.25 30.06 497,778 27.812 -4.48%
2010-10-28 0 0.335 0.330 0.335 0.330 0.345 21,444,000 7,191,480 0.3354 28.36 27.94 28.36 27.94 29.21 253,283 28.393 0.00%
2010-10-27 0 0.335 0.330 0.335 0.330 0.355 19,984,000 6,835,560 0.3421 28.36 27.94 28.36 27.94 30.06 236,038 28.960 -1.47%
2010-10-26 0 0.340 0.335 0.340 0.330 0.375 62,799,783 21,861,085 0.3481 28.79 28.36 28.79 27.94 31.75 741,751 29.472 -8.11%
2010-10-25 0 0.370 0.365 0.370 0.365 0.380 32,652,000 12,138,980 0.3718 31.33 30.90 31.33 30.90 32.17 385,665 31.475 1.37%
2010-10-22 0 0.365 0.365 0.370 0.365 0.430 109,896,000 43,552,800 0.3963 30.90 30.90 31.33 30.90 36.41 1,298,021 33.553 -6.41%
2010-10-21 0 0.390 0.380 0.385 0.370 0.400 55,368,000 21,322,920 0.3851 33.02 32.17 32.60 31.33 33.87 653,971 32.605 5.41%
2010-10-20 0 0.370 0.365 0.370 0.365 0.380 29,608,000 11,071,080 0.3739 31.33 30.90 31.33 30.90 32.17 349,711 31.658 -5.13%
2010-10-19 0 0.390 0.385 0.390 0.365 0.405 107,584,000 41,443,280 0.3852 33.02 32.60 33.02 30.90 34.29 1,270,714 32.614 6.85%
2010-10-18 1 0.365 0.360 0.375 0.360 0.375 6,104,000 2,240,680 0.3671 30.90 30.48 31.75 30.48 31.75 72,097 31.079 4.29%
2010-10-15 0 0.350 0.350 0.355 0.330 0.430 128,782,815 48,975,060 0.3803 29.63 29.63 30.06 27.94 36.41 1,521,100 32.197 -15.66%
2010-10-14 0 0.415 0.415 0.420 0.410 0.480 130,572,563 56,167,475 0.4302 35.14 35.14 35.56 34.71 40.64 1,542,240 36.419 2.47%
2010-10-13 0 0.405 0.400 0.405 0.390 0.410 134,120,000 53,458,040 0.3986 34.29 33.87 34.29 33.02 34.71 1,584,140 33.746 2.53%
2010-10-12 0 0.395 0.390 0.395 0.390 0.405 76,198,519 30,132,391 0.3954 33.44 33.02 33.44 33.02 34.29 900,008 33.480 1.28%
2010-10-11 0 0.390 0.380 0.385 0.370 0.400 72,614,629 28,110,106 0.3871 33.02 32.17 32.60 31.33 33.87 857,678 32.775 4.00%
2010-10-08 0 0.375 0.370 0.375 0.345 0.385 58,960,000 21,303,280 0.3613 31.75 31.33 31.75 29.21 32.60 696,398 30.591 8.70%
2010-10-07 0 0.345 0.340 0.345 0.340 0.360 59,744,000 20,827,720 0.3486 29.21 28.79 29.21 28.79 30.48 705,658 29.515 1.47%
2010-10-06 0 0.340 0.335 0.340 0.330 0.370 72,487,315 25,314,627 0.3492 28.79 28.36 28.79 27.94 31.33 856,174 29.567 -4.23%
2010-10-05 0 0.355 0.350 0.355 0.330 0.360 65,956,000 22,666,440 0.3437 30.06 29.63 30.06 27.94 30.48 779,030 29.096 7.58%
2010-10-04 0 0.330 0.330 0.335 0.320 0.340 47,536,209 15,714,864 0.3306 27.94 27.94 28.36 27.09 28.79 561,467 27.989 4.76%
2010-09-30 0 0.315 0.310 0.315 0.300 0.320 56,755,978 17,457,393 0.3076 26.67 26.25 26.67 25.40 27.09 670,365 26.042 1.61%
2010-09-29 0 0.310 0.305 0.310 0.290 0.310 45,313,465 13,590,770 0.2999 26.25 25.82 26.25 24.55 26.25 535,214 25.393 6.90%
2010-09-28 0 0.290 0.285 0.290 0.270 0.290 27,209,036 7,677,629 0.2822 24.55 24.13 24.55 22.86 24.55 321,376 23.890 5.45%
2010-09-27 0 0.275 0.270 0.275 0.265 0.275 14,480,000 3,913,880 0.2703 23.28 22.86 23.28 22.44 23.28 171,029 22.884 5.77%
2010-09-24 0 0.260 0.255 0.260 0.255 0.270 8,904,000 2,345,560 0.2634 22.01 21.59 22.01 21.59 22.86 105,168 22.303 -1.89%
2010-09-22 0 0.265 0.260 0.265 0.250 0.275 37,480,000 9,974,880 0.2661 22.44 22.01 22.44 21.17 23.28 442,690 22.532 6.00%
2010-09-21 0 0.250 0.249 0.250 0.249 0.265 32,784,000 8,258,552 0.2519 21.17 21.08 21.17 21.08 22.44 387,224 21.328 -3.85%
2010-09-20 0 0.260 0.255 0.260 0.255 0.270 20,856,000 5,422,600 0.2600 22.01 21.59 22.01 21.59 22.86 246,338 22.013 0.00%
2010-09-17 0 0.260 0.255 0.260 0.255 0.265 15,798,586 4,117,188 0.2606 22.01 21.59 22.01 21.59 22.44 186,603 22.064 1.96%
2010-09-16 0 0.255 0.255 0.260 0.240 0.260 23,657,148 5,928,685 0.2506 21.59 21.59 22.01 20.32 22.01 279,423 21.218 4.51%
2010-09-15 0 0.244 0.244 0.245 0.241 0.245 16,672,000 4,053,344 0.2431 20.66 20.66 20.74 20.40 20.74 196,919 20.584 2.09%
2010-09-14 0 0.239 0.238 0.241 0.236 0.245 17,737,148 4,243,270 0.2392 20.23 20.15 20.40 19.98 20.74 209,500 20.254 1.27%
2010-09-13 0 0.236 0.235 0.237 0.230 0.248 13,088,000 3,135,568 0.2396 19.98 19.90 20.07 19.47 21.00 154,587 20.284 0.43%
2010-09-10 0 0.235 0.231 0.235 0.220 0.247 15,008,000 3,596,560 0.2396 19.90 19.56 19.90 18.63 20.91 177,265 20.289 0.00%
2010-09-09 0 0.235 0.235 0.238 0.225 0.243 16,048,000 3,769,128 0.2349 19.90 19.90 20.15 19.05 20.57 189,549 19.885 8.80%
2010-09-08 0 0.216 0.216 0.222 0.197 0.225 9,160,000 1,951,336 0.2130 18.29 18.29 18.80 16.68 19.05 108,192 18.036 9.64%
2010-09-07 0 0.197 0.196 0.197 0.182 0.197 14,272,000 2,667,672 0.1869 16.68 16.59 16.68 15.41 16.68 168,572 15.825 8.84%
2010-09-06 0 0.181 0.181 0.183 0.170 0.186 3,136,000 571,080 0.1821 15.32 15.32 15.49 14.39 15.75 37,040 15.418 6.47%
2010-09-03 0 0.170 0.170 0.175 0.166 0.170 520,000 87,184 0.1677 14.39 14.39 14.82 14.05 14.39 6,142 14.195 3.03%
2010-09-02 0 0.165 0.160 0.168 0.165 0.165 40,000 6,600 0.1650 13.97 13.55 14.22 13.97 13.97 472 13.970 0.00%
2010-09-01 0 0.165 0.160 0.165 0.160 0.172 712,000 118,520 0.1665 13.97 13.55 13.97 13.55 14.56 8,410 14.093 -4.07%
2010-08-31 0 0.172 0.161 0.172 0.149 0.172 8,984,000 1,489,384 0.1658 14.56 13.63 14.56 12.61 14.56 106,113 14.036 14.67%
2010-08-30 0 0.150 0.145 0.150 0.143 0.150 1,505,326 217,812 0.1447 12.70 12.28 12.70 12.11 12.70 17,780 12.250 4.17%
2010-08-27 0 0.144 0.144 0.153 0.144 0.160 3,960,000 591,576 0.1494 12.19 12.19 12.95 12.19 13.55 46,773 12.648 -10.00%
2010-08-26 0 0.160 0.160 0.165 0.155 0.167 1,984,000 318,584 0.1606 13.55 13.55 13.97 13.12 14.14 23,434 13.595 -7.51%
2010-08-25 0 0.173 0.173 0.178 0.170 0.179 832,000 144,136 0.1732 14.65 14.65 15.07 14.39 15.15 9,827 14.667 -2.81%
2010-08-24 0 0.178 0.170 0.184 0.170 0.178 688,000 119,424 0.1736 15.07 14.39 15.58 14.39 15.07 8,126 14.696 0.56%
2010-08-23 0 0.177 0.175 0.177 0.175 0.177 536,000 94,712 0.1767 14.99 14.82 14.99 14.82 14.99 6,331 14.960 -1.67%
2010-08-20 0 0.180 0.175 0.180 0.180 0.180 8,000 1,440 0.1800 15.24 14.82 15.24 15.24 15.24 94 15.240 0.56%
2010-08-19 0 0.179 0.177 0.180 0.174 0.187 1,536,000 271,560 0.1768 15.15 14.99 15.24 14.73 15.83 18,142 14.968 0.00%
2010-08-18 0 0.179 0.179 0.188 0.175 0.179 808,000 142,768 0.1767 15.15 15.15 15.92 14.82 15.15 9,544 14.960 0.56%
2010-08-17 0 0.178 0.178 0.180 0.178 0.179 123,978 22,048 0.1778 15.07 15.07 15.24 15.07 15.15 1,464 15.057 -0.56%
2010-08-16 0 0.179 0.179 0.180 0.179 0.185 528,000 95,432 0.1807 15.15 15.15 15.24 15.15 15.66 6,236 15.302 -1.10%
2010-08-13 0 0.181 0.181 0.184 0.180 0.186 384,000 69,872 0.1820 15.32 15.32 15.58 15.24 15.75 4,536 15.405 -0.55%
2010-08-12 0 0.182 0.182 0.184 0.181 0.185 240,000 43,680 0.1820 15.41 15.41 15.58 15.32 15.66 2,835 15.409 -2.15%
2010-08-11 0 0.186 0.186 0.189 0.186 0.187 464,000 86,576 0.1866 15.75 15.75 16.00 15.75 15.83 5,480 15.797 -3.12%
2010-08-10 0 0.192 0.190 0.193 0.188 0.196 1,536,000 293,120 0.1908 16.26 16.09 16.34 15.92 16.59 18,142 16.157 0.52%
2010-08-09 0 0.191 0.190 0.191 0.181 0.197 4,901,304 930,072 0.1898 16.17 16.09 16.17 15.32 16.68 57,891 16.066 3.80%
2010-08-06 0 0.184 0.184 0.185 0.181 0.186 1,712,000 311,456 0.1819 15.58 15.58 15.66 15.32 15.75 20,221 15.403 -1.08%
2010-08-05 0 0.186 0.184 0.186 0.184 0.188 545,462 102,084 0.1872 15.75 15.58 15.75 15.58 15.92 6,443 15.845 1.64%
2010-08-04 0 0.183 0.183 0.188 0.183 0.185 424,000 78,040 0.1841 15.49 15.49 15.92 15.49 15.66 5,008 15.583 0.00%
2010-08-03 0 0.183 0.180 0.183 0.180 0.183 705,238 127,826 0.1813 15.49 15.24 15.49 15.24 15.49 8,330 15.346 1.67%
2010-08-02 0 0.180 0.178 0.180 0.178 0.185 392,000 71,112 0.1814 15.24 15.07 15.24 15.07 15.66 4,630 15.359 0.00%
2010-07-30 0 0.180 0.177 0.184 0.180 0.180 208,000 37,440 0.1800 15.24 14.99 15.58 15.24 15.24 2,457 15.240 -2.70%
2010-07-29 0 0.185 0.178 0.185 0.180 0.185 320,000 58,800 0.1838 15.66 15.07 15.66 15.24 15.66 3,780 15.557 3.93%
2010-07-28 0 0.178 0.178 0.183 0.178 0.184 3,360,000 606,168 0.1804 15.07 15.07 15.49 15.07 15.58 39,686 15.274 -2.20%
2010-07-27 0 0.182 0.178 0.182 0.176 0.182 680,000 123,040 0.1809 15.41 15.07 15.41 14.90 15.41 8,032 15.319 1.11%
2010-07-26 0 0.180 0.180 0.182 0.176 0.181 1,708,000 306,096 0.1792 15.24 15.24 15.41 14.90 15.32 20,174 15.173 0.00%
2010-07-23 0 0.180 0.179 0.187 0.180 0.188 472,000 85,960 0.1821 15.24 15.15 15.83 15.24 15.92 5,575 15.419 1.12%
2010-07-22 0 0.178 0.178 0.191 - - 0 0 - 15.07 15.07 16.17 - - 0 - 0.00%
2010-07-21 0 0.178 0.178 0.191 0.178 0.182 48,000 8,624 0.1797 15.07 15.07 16.17 15.07 15.41 567 15.211 -2.20%
2010-07-20 0 0.182 0.182 0.188 0.182 0.182 296,000 53,872 0.1820 15.41 15.41 15.92 15.41 15.41 3,496 15.409 0.00%
2010-07-19 0 0.182 0.182 0.187 0.179 0.181 304,000 54,448 0.1791 15.41 15.41 15.83 15.15 15.32 3,591 15.164 -1.62%
2010-07-16 0 0.185 0.183 0.192 0.184 0.190 1,248,000 233,256 0.1869 15.66 15.49 16.26 15.58 16.09 14,741 15.824 1.09%
2010-07-15 0 0.183 0.182 0.190 0.180 0.183 368,000 66,912 0.1818 15.49 15.41 16.09 15.24 15.49 4,347 15.394 -3.68%
2010-07-14 0 0.190 0.184 0.194 0.184 0.190 1,279,911 240,464 0.1879 16.09 15.58 16.42 15.58 16.09 15,117 15.906 1.06%
2010-07-13 0 0.188 0.188 0.193 - - 200,000 37,600 0.1880 15.92 15.92 16.34 - - 2,362 15.917 3.87%
2010-07-12 0 0.181 0.181 0.188 0.181 0.188 248,000 46,568 0.1878 15.32 15.32 15.92 15.32 15.92 2,929 15.898 -0.55%
2010-07-09 0 0.182 0.182 0.190 0.180 0.180 360,000 66,600 0.1850 15.41 15.41 16.09 15.24 15.24 4,252 15.663 -1.09%
2010-07-08 0 0.184 0.184 0.190 0.184 0.188 800,000 151,888 0.1899 15.58 15.58 16.09 15.58 15.92 9,449 16.074 -3.16%
2010-07-07 0 0.190 0.183 0.190 0.182 0.194 1,096,000 204,568 0.1866 16.09 15.49 16.09 15.41 16.42 12,945 15.803 0.53%
2010-07-06 0 0.189 0.182 0.189 0.180 0.191 1,344,000 249,896 0.1859 16.00 15.41 16.00 15.24 16.17 15,874 15.742 -5.03%
2010-07-05 0 0.199 0.194 0.200 0.190 0.200 872,000 169,352 0.1942 16.85 16.42 16.93 16.09 16.93 10,300 16.443 -1.49%
2010-07-02 0 0.202 0.202 0.205 0.200 0.218 6,416,000 1,354,000 0.2110 17.10 17.10 17.36 16.93 18.46 75,782 17.867 -1.46%
2010-06-30 0 0.205 0.203 0.208 0.190 0.210 14,000,000 2,762,584 0.1973 17.36 17.19 17.61 16.09 17.78 165,359 16.707 13.89%
2010-06-29 0 0.180 0.179 0.189 0.178 0.180 1,968,000 353,728 0.1797 15.24 15.15 16.00 15.07 15.24 23,245 15.218 0.00%
2010-06-28 0 0.180 0.180 0.187 0.176 0.180 568,000 101,752 0.1791 15.24 15.24 15.83 14.90 15.24 6,709 15.167 3.45%
2010-06-25 0 0.174 0.174 0.184 0.173 0.173 160,000 27,536 0.1721 14.73 14.73 15.58 14.65 14.65 1,890 14.571 -7.94%
2010-06-24 0 0.189 0.171 0.189 0.179 0.181 344,000 61,792 0.1796 16.00 14.48 16.00 15.15 15.32 4,063 15.208 -0.53%
2010-06-23 0 0.190 0.180 0.190 0.178 0.190 1,344,000 253,096 0.1883 16.09 15.24 16.09 15.07 16.09 15,874 15.944 0.00%
2010-06-22 0 0.190 0.189 0.197 - - 0 0 - 16.09 16.00 16.68 - - 0 - 0.00%
2010-06-21 0 0.190 0.190 0.192 0.189 0.192 560,000 106,416 0.1900 16.09 16.09 16.26 16.00 16.26 6,614 16.089 0.53%
2010-06-18 0 0.189 0.183 0.198 - - 0 0 - 16.00 15.49 16.76 - - 0 - 0.00%
2010-06-17 0 0.189 0.183 0.198 0.189 0.189 96,000 18,144 0.1890 16.00 15.49 16.76 16.00 16.00 1,134 16.002 0.00%
2010-06-15 0 0.189 0.178 0.196 0.189 0.198 400,000 77,400 0.1935 16.00 15.07 16.59 16.00 16.76 4,725 16.383 -5.03%
2010-06-14 0 0.199 0.185 0.199 0.181 0.199 392,000 75,784 0.1933 16.85 15.66 16.85 15.32 16.85 4,630 16.368 4.19%
2010-06-11 0 0.191 0.190 0.194 0.190 0.191 200,000 38,168 0.1908 16.17 16.09 16.42 16.09 16.17 2,362 16.157 3.24%
2010-06-10 0 0.185 0.185 0.190 0.185 0.190 384,000 72,680 0.1893 15.66 15.66 16.09 15.66 16.09 4,536 16.024 -2.63%
2010-06-09 0 0.190 0.184 0.190 0.183 0.190 1,040,000 194,080 0.1866 16.09 15.58 16.09 15.49 16.09 12,284 15.800 4.40%
2010-06-08 0 0.182 0.181 0.190 0.180 0.185 664,000 120,552 0.1816 15.41 15.32 16.09 15.24 15.66 7,843 15.371 0.00%
2010-06-07 0 0.182 0.182 0.189 0.181 0.181 8,000 1,448 0.1810 15.41 15.41 16.00 15.32 15.32 94 15.324 -4.71%
2010-06-04 0 0.191 0.191 0.196 0.190 0.190 1,152,000 216,880 0.1883 16.17 16.17 16.59 16.09 16.09 13,607 15.939 2.14%
2010-06-03 0 0.187 0.187 0.200 0.187 0.198 712,000 138,824 0.1950 15.83 15.83 16.93 15.83 16.76 8,410 16.508 -1.58%
2010-06-02 0 0.190 0.190 0.197 0.190 0.199 712,000 139,416 0.1958 16.09 16.09 16.68 16.09 16.85 8,410 16.578 -2.56%
2010-06-01 0 0.195 0.187 0.200 0.187 0.200 2,248,000 441,424 0.1964 16.51 15.83 16.93 15.83 16.93 26,552 16.625 -2.99%
2010-05-31 0 0.201 0.199 0.206 0.201 0.209 312,000 63,336 0.2030 17.02 16.85 17.44 17.02 17.69 3,685 17.187 -3.37%
2010-05-28 0 0.208 0.202 0.209 0.202 0.220 1,384,000 285,240 0.2061 17.61 17.10 17.69 17.10 18.63 16,347 17.449 -0.95%
2010-05-27 0 0.210 0.210 0.212 0.190 0.210 1,384,000 277,360 0.2004 17.78 17.78 17.95 16.09 17.78 16,347 16.967 7.69%
2010-05-26 0 0.195 0.181 0.195 0.176 0.197 1,363,978 247,784 0.1817 16.51 15.32 16.51 14.90 16.68 16,110 15.380 8.33%
2010-05-25 0 0.180 0.172 0.180 0.178 0.188 1,096,000 198,152 0.1808 15.24 14.56 15.24 15.07 15.92 12,945 15.307 -3.74%
2010-05-24 0 0.187 0.184 0.192 0.181 0.199 928,000 175,624 0.1893 15.83 15.58 16.26 15.32 16.85 10,961 16.023 0.00%
2010-05-20 0 0.187 0.187 0.193 0.170 0.194 1,736,000 320,528 0.1846 15.83 15.83 16.34 14.39 16.42 20,505 15.632 -6.03%
2010-05-19 0 0.199 0.191 0.205 0.190 0.199 888,000 171,456 0.1931 16.85 16.17 17.36 16.09 16.85 10,488 16.347 0.51%
2010-05-18 0 0.198 0.198 0.209 0.198 0.200 248,000 49,408 0.1992 16.76 16.76 17.69 16.76 16.93 2,929 16.867 -1.49%
2010-05-17 0 0.201 0.201 0.205 0.195 0.205 1,424,000 288,360 0.2025 17.02 17.02 17.36 16.51 17.36 16,819 17.145 -2.43%
2010-05-14 0 0.206 0.206 0.207 0.205 0.216 3,608,000 754,224 0.2090 17.44 17.44 17.53 17.36 18.29 42,615 17.698 -1.90%
2010-05-13 0 0.210 0.210 0.215 0.206 0.215 1,864,000 394,448 0.2116 17.78 17.78 18.20 17.44 18.20 22,016 17.916 1.45%
2010-05-12 0 0.207 0.207 0.217 0.206 0.230 3,016,000 652,904 0.2165 17.53 17.53 18.37 17.44 19.47 35,623 18.328 -4.61%
2010-05-11 0 0.217 0.217 0.220 0.217 0.222 656,000 144,464 0.2202 18.37 18.37 18.63 18.37 18.80 7,748 18.645 -1.36%
2010-05-10 0 0.220 0.218 0.220 0.215 0.220 464,000 100,240 0.2160 18.63 18.46 18.63 18.20 18.63 5,480 18.290 2.33%
2010-05-07 0 0.215 0.210 0.220 0.200 0.220 2,080,000 441,304 0.2122 18.20 17.78 18.63 16.93 18.63 24,568 17.963 -1.83%
2010-05-06 0 0.219 0.212 0.218 0.196 0.230 3,240,000 709,552 0.2190 18.54 17.95 18.46 16.59 19.47 38,269 18.541 -4.78%
2010-05-05 0 0.230 0.230 0.233 0.230 0.236 1,936,000 446,984 0.2309 19.47 19.47 19.73 19.47 19.98 22,867 19.547 -3.36%
2010-05-04 0 0.238 0.238 0.240 0.235 0.240 2,528,000 601,072 0.2378 20.15 20.15 20.32 19.90 20.32 29,859 20.130 0.42%
2010-05-03 0 0.237 0.237 0.239 0.236 0.241 3,048,000 725,936 0.2382 20.07 20.07 20.23 19.98 20.40 36,001 20.164 -1.66%
2010-04-30 0 0.241 0.241 0.244 0.239 0.242 3,024,000 727,680 0.2406 20.40 20.40 20.66 20.23 20.49 35,718 20.373 0.42%
2010-04-29 0 0.240 0.240 0.242 0.238 0.242 3,624,000 869,248 0.2399 20.32 20.32 20.49 20.15 20.49 42,804 20.307 -0.83%
2010-04-28 0 0.242 0.242 0.243 0.238 0.243 5,640,000 1,353,280 0.2399 20.49 20.49 20.57 20.15 20.57 66,616 20.315 -0.41%
2010-04-27 0 0.243 0.240 0.243 0.238 0.243 3,568,000 853,168 0.2391 20.57 20.32 20.57 20.15 20.57 42,143 20.245 0.00%
2010-04-26 0 0.243 0.241 0.246 0.243 0.250 2,720,000 670,936 0.2467 20.57 20.40 20.83 20.57 21.17 32,127 20.884 0.83%
2010-04-23 0 0.241 0.241 0.243 0.240 0.249 5,880,000 1,417,056 0.2410 20.40 20.40 20.57 20.32 21.08 69,451 20.404 -1.63%
2010-04-22 0 0.245 0.243 0.248 0.241 0.249 9,104,000 2,229,104 0.2448 20.74 20.57 21.00 20.40 21.08 107,531 20.730 1.66%
2010-04-21 0 0.241 0.241 0.244 0.240 0.249 14,752,000 3,608,072 0.2446 20.40 20.40 20.66 20.32 21.08 174,241 20.707 -3.60%
2010-04-20 0 0.250 0.249 0.250 0.247 0.250 8,758,326 2,179,541 0.2489 21.17 21.08 21.17 20.91 21.17 103,448 21.069 1.21%
2010-04-19 0 0.247 0.247 0.250 0.247 0.255 17,664,000 4,411,024 0.2497 20.91 20.91 21.17 20.91 21.59 208,636 21.142 -3.14%
2010-04-16 0 0.255 0.255 0.260 0.250 0.275 46,232,000 12,250,960 0.2650 21.59 21.59 22.01 21.17 23.28 546,063 22.435 2.00%
2010-04-15 0 0.250 0.249 0.250 0.250 0.255 10,288,000 2,585,560 0.2513 21.17 21.08 21.17 21.17 21.59 121,515 21.278 0.40%
2010-04-14 0 0.249 0.247 0.249 0.238 0.249 8,680,000 2,114,016 0.2436 21.08 20.91 21.08 20.15 21.08 102,523 20.620 3.75%
2010-04-13 0 0.240 0.239 0.242 0.234 0.255 23,310,408 5,657,365 0.2427 20.32 20.23 20.49 19.81 21.59 275,328 20.548 -5.88%
2010-04-12 0 0.255 0.255 0.260 0.250 0.260 6,688,000 1,708,160 0.2554 21.59 21.59 22.01 21.17 22.01 78,994 21.624 2.00%
2010-04-09 0 0.250 0.250 0.260 0.250 0.260 13,698,000 3,511,880 0.2564 21.17 21.17 22.01 21.17 22.01 161,792 21.706 -1.96%
2010-04-08 0 0.255 0.255 0.260 0.248 0.260 12,739,844 3,219,579 0.2527 21.59 21.59 22.01 21.00 22.01 150,475 21.396 2.00%
2010-04-07 0 0.250 0.249 0.255 0.249 0.255 3,998,000 1,003,456 0.2510 21.17 21.08 21.59 21.08 21.59 47,222 21.250 -1.96%
2010-04-01 0 0.255 0.250 0.255 0.249 0.255 4,400,000 1,109,720 0.2522 21.59 21.17 21.59 21.08 21.59 51,970 21.353 2.00%
2010-03-31 0 0.250 0.250 0.255 0.250 0.265 20,015,461 5,086,791 0.2541 21.17 21.17 21.59 21.17 22.44 236,410 21.517 -3.85%
2010-03-30 0 0.260 0.255 0.260 0.247 0.270 28,682,652 7,448,316 0.2597 22.01 21.59 22.01 20.91 22.86 338,781 21.986 1.96%
2010-03-29 0 0.255 0.250 0.255 0.233 0.255 39,448,000 9,566,520 0.2425 21.59 21.17 21.59 19.73 21.59 465,935 20.532 9.44%
2010-03-26 0 0.233 0.230 0.234 0.227 0.242 12,376,000 2,891,088 0.2336 19.73 19.47 19.81 19.22 20.49 146,177 19.778 -1.27%
2010-03-25 0 0.236 0.236 0.240 0.235 0.245 19,960,000 4,768,272 0.2389 19.98 19.98 20.32 19.90 20.74 235,755 20.226 -4.07%
2010-03-24 0 0.246 0.240 0.246 0.240 0.247 16,792,000 4,124,176 0.2456 20.83 20.32 20.83 20.32 20.91 198,336 20.794 1.65%
2010-03-23 0 0.242 0.242 0.246 0.242 0.248 1,592,000 389,768 0.2448 20.49 20.49 20.83 20.49 21.00 18,804 20.728 -1.63%
2010-03-22 0 0.246 0.245 0.246 0.245 0.255 10,656,000 2,684,176 0.2519 20.83 20.74 20.83 20.74 21.59 125,862 21.326 -1.60%
2010-03-19 0 0.250 0.255 0.260 0.243 0.265 36,656,000 9,398,560 0.2564 21.17 21.59 22.01 20.57 22.44 432,957 21.708 -1.96%
2010-03-18 0 0.255 0.249 0.255 0.219 0.260 62,990,630 14,836,737 0.2355 21.59 21.08 21.59 18.54 22.01 744,005 19.942 12.83%
2010-03-17 0 0.226 0.226 0.228 0.217 0.229 42,848,000 9,616,184 0.2244 19.13 19.13 19.30 18.37 19.39 506,093 19.001 -0.44%
2010-03-16 0 0.227 0.227 0.229 0.215 0.232 47,120,000 10,628,880 0.2256 19.22 19.22 19.39 18.20 19.64 556,551 19.098 0.89%
2010-03-15 0 0.225 0.220 0.226 0.201 0.230 60,600,000 12,388,528 0.2044 19.05 18.63 19.13 17.02 19.47 715,769 17.308 5.63%
2010-03-12 0 0.213 0.212 0.213 0.211 0.223 35,560,000 7,579,136 0.2131 18.03 17.95 18.03 17.86 18.88 420,012 18.045 -3.18%
2010-03-11 0 0.220 0.219 0.222 0.216 0.231 15,656,000 3,421,416 0.2185 18.63 18.54 18.80 18.29 19.56 184,919 18.502 -0.45%
2010-03-10 0 0.221 0.221 0.223 0.220 0.236 23,840,000 5,353,064 0.2245 18.71 18.71 18.88 18.63 19.98 281,583 19.011 -5.15%
2010-03-09 0 0.233 0.233 0.234 0.233 0.245 10,288,000 2,433,080 0.2365 19.73 19.73 19.81 19.73 20.74 121,515 20.023 -1.69%
2010-03-08 0 0.237 0.238 0.245 0.232 0.238 7,501,304 1,760,212 0.2347 20.07 20.15 20.74 19.64 20.15 88,601 19.867 0.85%
2010-03-05 0 0.235 0.235 0.236 0.233 0.241 3,600,000 860,120 0.2389 19.90 19.90 19.98 19.73 20.40 42,521 20.228 -1.26%
2010-03-04 0 0.238 0.238 0.240 0.238 0.241 464,000 111,304 0.2399 20.15 20.15 20.32 20.15 20.40 5,480 20.309 -1.24%
2010-03-03 0 0.241 0.238 0.241 0.235 0.243 2,256,000 540,968 0.2398 20.40 20.15 20.40 19.90 20.57 26,646 20.302 0.84%
2010-03-02 0 0.239 0.238 0.240 0.238 0.243 1,392,000 335,112 0.2407 20.23 20.15 20.32 20.15 20.57 16,441 20.382 -1.65%
2010-03-01 0 0.243 0.243 0.244 0.240 0.246 1,232,000 300,504 0.2439 20.57 20.57 20.66 20.32 20.83 14,552 20.651 1.25%
2010-02-26 0 0.240 0.239 0.249 0.239 0.249 7,568,000 1,833,448 0.2423 20.32 20.23 21.08 20.23 21.08 89,388 20.511 -1.23%
2010-02-25 0 0.243 0.239 0.243 0.239 0.243 6,080,000 1,455,144 0.2393 20.57 20.23 20.57 20.23 20.57 71,813 20.263 0.00%
2010-02-24 0 0.243 0.234 0.243 0.237 0.244 2,072,000 494,440 0.2386 20.57 19.81 20.57 20.07 20.66 24,473 20.203 0.00%
2010-02-23 0 0.243 0.243 0.246 0.232 0.245 887,911 215,868 0.2431 20.57 20.57 20.83 19.64 20.74 10,487 20.583 -2.02%
2010-02-22 0 0.248 0.242 0.248 0.238 0.248 448,000 108,056 0.2412 21.00 20.49 21.00 20.15 21.00 5,291 20.421 5.08%
2010-02-19 0 0.236 0.233 0.240 0.233 0.236 784,000 184,384 0.2352 19.98 19.73 20.32 19.73 19.98 9,260 19.912 0.00%
2010-02-18 0 0.236 0.236 0.240 0.235 0.240 216,000 51,184 0.2370 19.98 19.98 20.32 19.90 20.32 2,551 20.062 0.00%
2010-02-17 0 0.236 0.235 0.240 0.232 0.243 496,000 117,800 0.2375 19.98 19.90 20.32 19.64 20.57 5,858 20.108 0.00%
2010-02-12 0 0.236 0.236 0.240 0.236 0.238 742,763 175,706 0.2366 19.98 19.98 20.32 19.98 20.15 8,773 20.028 -1.26%
2010-02-11 0 0.239 0.239 0.246 0.237 0.249 4,720,000 1,152,384 0.2441 20.23 20.23 20.83 20.07 21.08 55,750 20.671 1.27%
2010-02-10 0 0.236 0.236 0.239 0.234 0.236 1,904,000 447,384 0.2350 19.98 19.98 20.23 19.81 19.98 22,489 19.894 -1.67%
2010-02-09 0 0.240 0.234 0.240 0.233 0.240 1,768,000 415,128 0.2348 20.32 19.81 20.32 19.73 20.32 20,882 19.879 1.27%
2010-02-08 0 0.237 0.237 0.241 0.236 0.242 1,096,000 261,536 0.2386 20.07 20.07 20.40 19.98 20.49 12,945 20.203 -0.84%
2010-02-05 0 0.239 0.238 0.242 0.233 0.247 17,880,000 4,232,112 0.2367 20.23 20.15 20.49 19.73 20.91 211,187 20.040 -3.24%
2010-02-04 0 0.247 0.240 0.247 0.240 0.248 22,792,000 5,602,248 0.2458 20.91 20.32 20.91 20.32 21.00 269,205 20.810 -0.40%
2010-02-03 0 0.248 0.240 0.248 0.230 0.248 47,232,000 11,208,008 0.2373 21.00 20.32 21.00 19.47 21.00 557,874 20.091 5.08%
2010-02-02 0 0.236 0.232 0.237 0.231 0.245 2,536,000 593,216 0.2339 19.98 19.64 20.07 19.56 20.74 29,954 19.804 0.43%
2010-02-01 0 0.235 0.233 0.237 0.230 0.240 3,272,000 778,800 0.2380 19.90 19.73 20.07 19.47 20.32 38,647 20.152 -1.26%
2010-01-29 0 0.238 0.237 0.240 0.237 0.249 4,888,000 1,180,544 0.2415 20.15 20.07 20.32 20.07 21.08 57,734 20.448 0.42%
2010-01-28 0 0.237 0.237 0.240 0.237 0.244 3,337,326 805,361 0.2413 20.07 20.07 20.32 20.07 20.66 39,418 20.431 0.42%
2010-01-27 0 0.236 0.236 0.240 0.235 0.250 10,200,000 2,476,640 0.2428 19.98 19.98 20.32 19.90 21.17 120,476 20.557 -5.22%
2010-01-26 0 0.249 0.249 0.250 0.248 0.265 10,948,948 2,812,844 0.2569 21.08 21.08 21.17 21.00 22.44 129,322 21.751 -7.78%
2010-01-25 0 0.270 0.265 0.270 0.265 0.270 2,394,652 636,330 0.2657 22.86 22.44 22.86 22.44 22.86 28,284 22.498 0.00%
2010-01-22 0 0.270 0.265 0.275 0.260 0.275 9,152,000 2,445,280 0.2672 22.86 22.44 23.28 22.01 23.28 108,098 22.621 -3.57%
2010-01-21 0 0.280 0.270 0.280 0.260 0.280 21,975,955 5,972,989 0.2718 23.71 22.86 23.71 22.01 23.71 259,566 23.011 3.70%
2010-01-20 0 0.270 0.265 0.270 0.260 0.270 5,442,652 1,432,036 0.2631 22.86 22.44 22.86 22.01 22.86 64,285 22.276 1.89%
2010-01-19 0 0.265 0.265 0.270 0.260 0.270 6,136,000 1,626,480 0.2651 22.44 22.44 22.86 22.01 22.86 72,475 22.442 1.92%
2010-01-18 0 0.260 0.260 0.265 0.260 0.275 10,611,933 2,839,223 0.2676 22.01 22.01 22.44 22.01 23.28 125,341 22.652 -5.45%
2010-01-15 0 0.275 0.270 0.275 0.260 0.300 34,376,000 9,683,160 0.2817 23.28 22.86 23.28 22.01 25.40 406,027 23.849 3.77%
2010-01-14 0 0.265 0.265 0.270 0.265 0.275 3,689,326 988,492 0.2679 22.44 22.44 22.86 22.44 23.28 43,576 22.684 0.00%
2010-01-13 0 0.265 0.265 0.270 0.265 0.275 3,256,000 871,080 0.2675 22.44 22.44 22.86 22.44 23.28 38,458 22.650 -3.64%
2010-01-12 0 0.275 0.270 0.280 0.275 0.285 3,336,000 924,280 0.2771 23.28 22.86 23.71 23.28 24.13 39,403 23.457 -1.79%
2010-01-11 0 0.280 0.280 0.285 0.265 0.290 20,350,103 5,608,107 0.2756 23.71 23.71 24.13 22.44 24.55 240,362 23.332 3.70%
2010-01-08 0 0.270 0.270 0.275 0.270 0.280 5,416,000 1,478,000 0.2729 22.86 22.86 23.28 22.86 23.71 63,970 23.104 -1.82%
2010-01-07 0 0.275 0.270 0.275 0.270 0.280 3,992,000 1,103,040 0.2763 23.28 22.86 23.28 22.86 23.71 47,151 23.394 1.85%
2010-01-06 0 0.270 0.270 0.275 0.270 0.280 5,622,629 1,539,617 0.2738 22.86 22.86 23.28 22.86 23.71 66,411 23.183 -1.82%
2010-01-05 0 0.275 0.270 0.275 0.270 0.280 6,494,296 1,788,197 0.2753 23.28 22.86 23.28 22.86 23.71 76,706 23.312 -1.79%
2010-01-04 0 0.280 0.275 0.280 0.275 0.285 4,046,972 1,136,658 0.2809 23.71 23.28 23.71 23.28 24.13 47,800 23.779 0.00%
2009-12-31 0 0.280 0.280 0.285 0.280 0.285 2,848,000 802,680 0.2818 23.71 23.71 24.13 23.71 24.13 33,639 23.862 1.82%
2009-12-30 0 0.275 0.275 0.280 0.275 0.290 4,824,000 1,339,880 0.2778 23.28 23.28 23.71 23.28 24.55 56,978 23.516 -3.51%
2009-12-29 0 0.285 0.285 0.290 0.285 0.295 10,045,259 2,894,514 0.2881 24.13 24.13 24.55 24.13 24.98 118,648 24.396 0.00%
2009-12-28 0 0.285 0.285 0.290 0.285 0.300 29,592,000 8,631,520 0.2917 24.13 24.13 24.55 24.13 25.40 349,522 24.695 1.79%
2009-12-24 0 0.280 0.275 0.285 0.275 0.285 6,504,000 1,821,320 0.2800 23.71 23.28 24.13 23.28 24.13 76,821 23.709 1.82%
2009-12-23 0 0.275 0.275 0.280 0.270 0.280 5,368,000 1,494,440 0.2784 23.28 23.28 23.71 22.86 23.71 63,403 23.570 0.00%
2009-12-22 0 0.275 0.270 0.275 0.275 0.285 8,888,000 2,471,840 0.2781 23.28 22.86 23.28 23.28 24.13 104,979 23.546 -1.79%
2009-12-21 0 0.280 0.275 0.280 0.270 0.295 19,784,000 5,560,840 0.2811 23.71 23.28 23.71 22.86 24.98 233,676 23.797 3.70%
2009-12-18 0 0.270 0.265 0.270 0.260 0.280 22,008,000 5,855,400 0.2661 22.86 22.44 22.86 22.01 23.71 259,944 22.526 -3.57%
2009-12-17 0 0.280 0.275 0.285 0.265 0.315 68,740,548 19,912,074 0.2897 23.71 23.28 24.13 22.44 26.67 811,919 24.525 -8.20%
2009-12-16 0 0.305 0.305 0.310 0.305 0.335 86,880,000 27,823,720 0.3203 25.82 25.82 26.25 25.82 28.36 1,026,171 27.114 -4.69%
2009-12-15 0 0.320 0.315 0.320 0.295 0.350 96,783,644 31,536,619 0.3258 27.09 26.67 27.09 24.98 29.63 1,143,147 27.588 4.92%
2009-12-14 0 0.305 0.305 0.310 0.300 0.315 34,388,000 10,518,220 0.3059 25.82 25.82 26.25 25.40 26.67 406,169 25.896 -1.61%
2009-12-11 0 0.310 0.305 0.310 0.290 0.320 77,154,488 23,820,644 0.3087 26.25 25.82 26.25 24.55 27.09 911,300 26.139 6.90%
2009-12-10 0 0.290 0.285 0.290 0.275 0.310 68,064,000 19,703,520 0.2895 24.55 24.13 24.55 23.28 26.25 803,929 24.509 -4.92%
2009-12-09 0 0.305 0.300 0.305 0.270 0.320 140,578,253 42,360,314 0.3013 25.82 25.40 25.82 22.86 27.09 1,660,421 25.512 10.91%
2009-12-08 0 0.275 0.275 0.280 0.265 0.290 32,520,652 9,074,740 0.2790 23.28 23.28 23.71 22.44 24.55 384,113 23.625 3.77%
2009-12-07 0 0.265 0.265 0.270 0.250 0.280 47,858,111 12,548,375 0.2622 22.44 22.44 22.86 21.17 23.71 565,269 22.199 6.00%
2009-12-04 0 0.250 0.250 0.255 0.250 0.260 11,992,000 3,013,440 0.2513 21.17 21.17 21.59 21.17 22.01 141,642 21.275 -1.96%
2009-12-03 0 0.255 0.255 0.260 0.250 0.260 18,872,000 4,896,200 0.2594 21.59 21.59 22.01 21.17 22.01 222,904 21.966 0.00%
2009-12-02 0 0.255 0.250 0.255 0.250 0.280 42,558,629 11,134,738 0.2616 21.59 21.17 21.59 21.17 23.71 502,675 22.151 0.00%
2009-12-01 0 0.255 0.250 0.260 0.241 0.260 19,811,139 4,984,413 0.2516 21.59 21.17 22.01 20.40 22.01 233,997 21.301 2.82%
2009-11-30 0 0.248 0.247 0.248 0.247 0.255 5,635,934 1,402,694 0.2489 21.00 20.91 21.00 20.91 21.59 66,568 21.072 1.22%
2009-11-27 0 0.245 0.245 0.250 0.241 0.260 17,478,629 4,323,007 0.2473 20.74 20.74 21.17 20.40 22.01 206,446 20.940 -7.55%
2009-11-26 0 0.265 0.265 0.270 0.260 0.285 38,712,615 10,395,212 0.2685 22.44 22.44 22.86 22.01 24.13 457,249 22.734 -7.02%
2009-11-25 0 0.285 0.280 0.285 0.255 0.295 85,712,447 23,915,825 0.2790 24.13 23.71 24.13 21.59 24.98 1,012,381 23.623 11.76%
2009-11-24 0 0.255 0.250 0.255 0.246 0.260 16,747,978 4,218,271 0.2519 21.59 21.17 21.59 20.83 22.01 197,816 21.324 2.00%
2009-11-23 0 0.250 0.249 0.250 0.245 0.255 10,085,964 2,517,205 0.2496 21.17 21.08 21.17 20.74 21.59 119,129 21.130 2.88%
2009-11-20 0 0.243 0.243 0.245 0.241 0.250 4,856,000 1,188,656 0.2448 20.57 20.57 20.74 20.40 21.17 57,356 20.724 -1.22%
2009-11-19 0 0.246 0.246 0.249 0.244 0.250 4,904,000 1,211,792 0.2471 20.83 20.83 21.08 20.66 21.17 57,923 20.921 1.23%
2009-11-18 0 0.243 0.243 0.247 0.243 0.255 8,392,000 2,068,736 0.2465 20.57 20.57 20.91 20.57 21.59 99,121 20.871 -1.22%
2009-11-17 0 0.246 0.246 0.250 0.243 0.255 6,824,000 1,694,120 0.2483 20.83 20.83 21.17 20.57 21.59 80,601 21.019 -1.60%
2009-11-16 0 0.250 0.249 0.250 0.245 0.255 9,712,000 2,429,136 0.2501 21.17 21.08 21.17 20.74 21.59 114,712 21.176 2.04%
2009-11-13 0 0.245 0.245 0.248 0.243 0.250 3,648,000 897,232 0.2460 20.74 20.74 21.00 20.57 21.17 43,088 20.823 -1.21%
2009-11-12 0 0.248 0.244 0.248 0.243 0.248 2,216,000 546,272 0.2465 21.00 20.66 21.00 20.57 21.00 26,174 20.871 0.40%
2009-11-11 0 0.247 0.245 0.248 0.241 0.249 4,888,000 1,192,912 0.2440 20.91 20.74 21.00 20.40 21.08 57,734 20.662 0.82%
2009-11-10 0 0.245 0.243 0.247 0.243 0.255 9,080,000 2,253,384 0.2482 20.74 20.57 20.91 20.57 21.59 107,247 21.011 -1.61%
2009-11-09 0 0.249 0.248 0.250 0.245 0.260 9,048,000 2,257,176 0.2495 21.08 21.00 21.17 20.74 22.01 106,869 21.121 -2.35%
2009-11-06 0 0.255 0.250 0.255 0.250 0.260 16,200,000 4,133,840 0.2552 21.59 21.17 21.59 21.17 22.01 191,344 21.604 4.08%
2009-11-05 0 0.245 0.245 0.247 0.241 0.250 15,208,000 3,758,728 0.2472 20.74 20.74 20.91 20.40 21.17 179,627 20.925 2.08%
2009-11-04 0 0.240 0.238 0.240 0.235 0.241 4,656,000 1,100,952 0.2365 20.32 20.15 20.32 19.90 20.40 54,994 20.020 2.13%
2009-11-03 0 0.235 0.235 0.237 0.235 0.240 4,016,000 953,736 0.2375 19.90 19.90 20.07 19.90 20.32 47,434 20.106 -1.67%
2009-11-02 0 0.239 0.239 0.242 0.233 0.245 8,232,000 1,986,328 0.2413 20.23 20.23 20.49 19.73 20.74 97,231 20.429 1.70%
2009-10-30 0 0.235 0.235 0.237 0.235 0.240 5,176,000 1,231,120 0.2379 19.90 19.90 20.07 19.90 20.32 61,136 20.138 0.86%
2009-10-29 0 0.233 0.233 0.234 0.233 0.236 6,928,000 1,619,440 0.2338 19.73 19.73 19.81 19.73 19.98 81,829 19.791 -1.69%
2009-10-28 0 0.237 0.236 0.238 0.235 0.239 6,384,000 1,508,520 0.2363 20.07 19.98 20.15 19.90 20.23 75,404 20.006 0.85%
2009-10-27 0 0.235 0.237 0.239 0.235 0.244 35,761,000 8,511,302 0.2380 19.90 20.07 20.23 19.90 20.66 422,386 20.151 -2.08%
2009-10-23 0 0.240 0.237 0.238 0.237 0.255 105,328,000 25,550,648 0.2426 20.32 20.07 20.15 20.07 21.59 1,244,067 20.538 -0.83%
2009-10-22 0 0.242 0.240 0.242 0.235 0.242 110,328,000 26,207,352 0.2375 20.49 20.32 20.49 19.90 20.49 1,303,124 20.111 1.26%
2009-10-21 0 0.239 0.237 0.239 0.236 0.240 15,664,000 3,713,680 0.2371 20.23 20.07 20.23 19.98 20.32 185,013 20.073 1.27%
2009-10-20 0 0.236 0.235 0.237 0.231 0.241 19,352,000 4,608,712 0.2382 19.98 19.90 20.07 19.56 20.40 228,573 20.163 -0.42%
2009-10-19 0 0.237 0.233 0.238 0.233 0.241 22,320,000 5,265,168 0.2359 20.07 19.73 20.15 19.73 20.40 263,630 19.972 -0.42%
2009-10-16 0 0.238 0.238 0.239 0.235 0.241 51,176,000 12,236,360 0.2391 20.15 20.15 20.23 19.90 20.40 604,458 20.244 -0.83%
2009-10-15 0 0.240 0.238 0.240 0.236 0.242 29,668,000 7,082,288 0.2387 20.32 20.15 20.32 19.98 20.49 350,419 20.211 2.13%
2009-10-14 0 0.235 0.234 0.235 0.234 0.250 83,216,000 19,857,680 0.2386 19.90 19.81 19.90 19.81 21.17 982,894 20.203 -6.00%
2009-10-13 0 0.250 0.246 0.250 0.239 0.255 78,976,000 19,333,544 0.2448 21.17 20.83 21.17 20.23 21.59 932,814 20.726 0.40%
2009-10-12 0 0.249 0.248 0.249 0.237 0.260 112,558,000 27,522,320 0.2445 21.08 21.00 21.08 20.07 22.01 1,329,463 20.702 2.47%
2009-10-09 0 0.243 0.243 0.245 0.235 0.250 43,776,000 10,542,808 0.2408 20.57 20.57 20.74 19.90 21.17 517,054 20.390 2.97%
2009-10-08 0 0.236 0.236 0.241 0.235 0.246 5,696,000 1,352,392 0.2374 19.98 19.98 20.40 19.90 20.83 67,278 20.102 -2.48%
2009-10-07 0 0.242 0.240 0.242 0.232 0.243 7,200,000 1,712,024 0.2378 20.49 20.32 20.49 19.64 20.57 85,042 20.132 5.22%
2009-10-06 0 0.230 0.226 0.230 0.225 0.244 23,976,000 5,491,896 0.2291 19.47 19.13 19.47 19.05 20.66 283,189 19.393 -1.71%
2009-10-05 0 0.234 0.231 0.240 0.232 0.250 18,020,000 4,318,400 0.2396 19.81 19.56 20.32 19.64 21.17 212,841 20.289 -5.26%
2009-10-02 0 0.247 0.247 0.248 0.246 0.250 1,648,000 408,488 0.2479 20.91 20.91 21.00 20.83 21.17 19,465 20.986 -3.14%
2009-09-30 0 0.255 0.248 0.255 0.248 0.255 5,560,000 1,389,256 0.2499 21.59 21.00 21.59 21.00 21.59 65,671 21.155 2.00%
2009-09-29 0 0.250 0.250 0.255 0.249 0.255 4,336,000 1,089,864 0.2514 21.17 21.17 21.59 21.08 21.59 51,214 21.281 0.00%
2009-09-28 0 0.250 0.249 0.255 0.249 0.255 2,640,000 661,360 0.2505 21.17 21.08 21.59 21.08 21.59 31,182 21.210 0.00%
2009-09-25 0 0.250 0.249 0.255 0.249 0.255 1,576,000 394,512 0.2503 21.17 21.08 21.59 21.08 21.59 18,615 21.194 -1.96%
2009-09-24 0 0.255 0.250 0.255 0.249 0.255 7,552,000 1,899,792 0.2516 21.59 21.17 21.59 21.08 21.59 89,199 21.298 -1.92%
2009-09-23 0 0.260 0.255 0.260 0.255 0.260 7,528,000 1,931,840 0.2566 22.01 21.59 22.01 21.59 22.01 88,916 21.727 4.00%
2009-09-22 0 0.250 0.250 0.255 0.248 0.275 24,784,000 6,304,400 0.2544 21.17 21.17 21.59 21.00 23.28 292,733 21.536 -7.41%
2009-09-21 0 0.270 0.265 0.270 0.265 0.280 2,152,000 588,800 0.2736 22.86 22.44 22.86 22.44 23.71 25,418 23.165 -1.82%
2009-09-18 0 0.275 0.275 0.280 0.275 0.285 3,280,000 908,840 0.2771 23.28 23.28 23.71 23.28 24.13 38,741 23.459 -1.79%
2009-09-17 0 0.280 0.275 0.285 0.275 0.290 15,840,000 4,487,920 0.2833 23.71 23.28 24.13 23.28 24.55 187,092 23.988 3.70%
2009-09-16 0 0.270 0.270 0.275 0.270 0.280 8,264,000 2,240,560 0.2711 22.86 22.86 23.28 22.86 23.71 97,609 22.954 1.89%
2009-09-15 0 0.265 0.265 0.270 0.260 0.270 1,128,000 299,040 0.2651 22.44 22.44 22.86 22.01 22.86 13,323 22.445 -1.85%
2009-09-14 0 0.270 0.265 0.270 0.260 0.285 7,796,000 2,100,080 0.2694 22.86 22.44 22.86 22.01 24.13 92,081 22.807 -1.82%
2009-09-11 0 0.275 0.275 0.280 0.275 0.290 19,360,000 5,405,640 0.2792 23.28 23.28 23.71 23.28 24.55 228,668 23.640 0.00%
2009-09-10 0 0.275 0.275 0.280 0.265 0.285 23,064,000 6,320,520 0.2740 23.28 23.28 23.71 22.44 24.13 272,417 23.202 5.77%
2009-09-09 0 0.260 0.260 0.265 0.260 0.275 24,448,000 6,527,160 0.2670 22.01 22.01 22.44 22.01 23.28 288,764 22.604 -1.89%
2009-09-08 0 0.265 0.265 0.270 0.248 0.275 18,940,000 5,019,176 0.2650 22.44 22.44 22.86 21.00 23.28 223,707 22.436 9.05%
2009-09-07 0 0.243 0.239 0.240 0.240 0.243 5,056,000 1,217,560 0.2408 20.57 20.23 20.32 20.32 20.57 59,718 20.388 1.67%
2009-09-04 0 0.239 0.236 0.240 0.234 0.241 2,372,000 562,300 0.2371 20.23 19.98 20.32 19.81 20.40 28,017 20.070 -0.83%
2009-09-03 0 0.241 0.238 0.241 0.229 0.242 5,696,000 1,350,432 0.2371 20.40 20.15 20.40 19.39 20.49 67,278 20.073 5.24%
2009-09-02 0 0.229 0.229 0.233 0.227 0.235 7,264,000 1,663,848 0.2291 19.39 19.39 19.73 19.22 19.90 85,798 19.393 -3.38%
2009-09-01 0 0.237 0.237 0.239 0.237 0.243 4,816,000 1,151,864 0.2392 20.07 20.07 20.23 20.07 20.57 56,884 20.250 -0.84%
2009-08-31 0 0.239 0.232 0.240 0.230 0.255 18,356,000 4,494,880 0.2449 20.23 19.64 20.32 19.47 21.59 216,809 20.732 -6.27%
2009-08-28 0 0.255 0.250 0.255 0.250 0.260 8,280,000 2,106,640 0.2544 21.59 21.17 21.59 21.17 22.01 97,798 21.541 -1.92%
2009-08-27 0 0.260 0.255 0.265 0.255 0.270 7,520,000 1,967,240 0.2616 22.01 21.59 22.44 21.59 22.86 88,821 22.148 -1.89%
2009-08-26 0 0.265 0.260 0.270 0.260 0.270 12,912,000 3,455,520 0.2676 22.44 22.01 22.86 22.01 22.86 152,508 22.658 0.00%
2009-08-25 0 0.265 0.260 0.265 0.255 0.275 14,048,000 3,719,040 0.2647 22.44 22.01 22.44 21.59 23.28 165,926 22.414 3.92%
2009-08-24 0 0.255 0.255 0.260 0.255 0.270 10,520,000 2,760,000 0.2624 21.59 21.59 22.01 21.59 22.86 124,256 22.212 -1.92%
2009-08-21 0 0.260 0.255 0.265 0.255 0.275 19,728,000 5,208,080 0.2640 22.01 21.59 22.44 21.59 23.28 233,015 22.351 0.00%
2009-08-20 0 0.260 0.260 0.265 0.255 0.305 58,264,000 16,185,560 0.2778 22.01 22.01 22.44 21.59 25.82 688,177 23.519 -10.34%
2009-08-19 1 - - - - - 0 0 - 24.55 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 24.55 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 24.55 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 24.55 - - - - 0 - 0.00%
2009-08-13 0 0.290 0.285 0.290 0.260 0.315 99,648,000 29,179,040 0.2928 24.55 24.13 24.55 22.01 26.67 1,176,979 24.791 11.54%
2009-08-12 0 0.260 0.260 0.265 0.260 0.280 9,216,000 2,451,040 0.2660 22.01 22.01 22.44 22.01 23.71 108,854 22.517 -7.14%
2009-08-11 0 0.280 0.275 0.280 0.275 0.290 7,480,000 2,108,160 0.2818 23.71 23.28 23.71 23.28 24.55 88,349 23.862 0.00%
2009-08-10 0 0.280 0.280 0.285 0.280 0.295 15,624,000 4,504,440 0.2883 23.71 23.71 24.13 23.71 24.98 184,541 24.409 0.00%
2009-08-07 0 0.280 0.275 0.280 0.275 0.300 31,104,000 8,872,960 0.2853 23.71 23.28 23.71 23.28 25.40 367,381 24.152 -6.67%
2009-08-06 0 0.300 0.295 0.300 0.295 0.305 29,016,000 8,645,320 0.2980 25.40 24.98 25.40 24.98 25.82 342,718 25.226 0.00%
2009-08-05 0 0.300 0.295 0.300 0.290 0.310 18,928,000 5,649,760 0.2985 25.40 24.98 25.40 24.55 26.25 223,565 25.271 -1.64%
2009-08-04 0 0.305 0.300 0.305 0.295 0.320 34,680,000 10,566,920 0.3047 25.82 25.40 25.82 24.98 27.09 409,618 25.797 -3.17%
2009-08-03 0 0.315 0.310 0.315 0.300 0.325 78,080,000 24,588,640 0.3149 26.67 26.25 26.67 25.40 27.52 922,231 26.662 5.00%
2009-07-31 0 0.300 0.295 0.300 0.295 0.305 5,056,000 1,511,600 0.2990 25.40 24.98 25.40 24.98 25.82 59,718 25.312 0.00%
2009-07-30 0 0.300 0.295 0.300 0.290 0.305 17,260,000 5,133,780 0.2974 25.40 24.98 25.40 24.55 25.82 203,864 25.182 1.69%
2009-07-29 0 0.295 0.295 0.300 0.295 0.310 22,504,000 6,764,480 0.3006 24.98 24.98 25.40 24.98 26.25 265,803 25.449 -4.84%
2009-07-28 0 0.310 0.305 0.310 0.300 0.320 40,912,000 12,574,880 0.3074 26.25 25.82 26.25 25.40 27.09 483,226 26.023 0.00%
2009-07-27 0 0.310 0.305 0.310 0.300 0.315 12,992,000 3,998,800 0.3078 26.25 25.82 26.25 25.40 26.67 153,453 26.059 1.64%
2009-07-24 0 0.305 0.300 0.305 0.300 0.315 20,224,000 6,200,240 0.3066 25.82 25.40 25.82 25.40 26.67 238,873 25.956 -1.61%
2009-07-23 0 0.310 0.305 0.310 0.300 0.325 31,792,000 9,834,240 0.3093 26.25 25.82 26.25 25.40 27.52 375,507 26.189 -3.12%
2009-07-22 0 0.320 0.315 0.320 0.300 0.355 67,016,000 22,375,880 0.3339 27.09 26.67 27.09 25.40 30.06 791,550 28.268 -3.03%
2009-07-21 0 0.330 0.330 0.335 0.330 0.340 12,112,000 4,045,600 0.3340 27.94 27.94 28.36 27.94 28.79 143,059 28.279 -1.49%
2009-07-20 0 0.335 0.335 0.340 0.320 0.355 12,840,000 4,359,760 0.3395 28.36 28.36 28.79 27.09 30.06 151,658 28.747 1.52%
2009-07-17 0 0.330 0.330 0.335 0.330 0.340 2,552,000 856,920 0.3358 27.94 27.94 28.36 27.94 28.79 30,143 28.429 -1.49%
2009-07-16 0 0.335 0.335 0.340 0.335 0.345 2,850,000 970,120 0.3404 28.36 28.36 28.79 28.36 29.21 33,662 28.819 0.00%
2009-07-15 0 0.335 0.335 0.340 0.335 0.350 3,512,000 1,200,320 0.3418 28.36 28.36 28.79 28.36 29.63 41,482 28.936 0.00%
2009-07-14 0 0.335 0.335 0.340 0.335 0.355 10,986,000 3,768,290 0.3430 28.36 28.36 28.79 28.36 30.06 129,760 29.041 3.08%
2009-07-13 0 0.325 0.325 0.330 0.320 0.350 8,944,000 2,963,120 0.3313 27.52 27.52 27.94 27.09 29.63 105,641 28.049 -5.80%
2009-07-10 0 0.345 0.345 0.350 0.340 0.360 10,768,000 3,778,200 0.3509 29.21 29.21 29.63 28.79 30.48 127,185 29.706 -5.48%
2009-07-09 0 0.365 0.355 0.360 0.350 0.375 8,816,000 3,168,840 0.3594 30.90 30.06 30.48 29.63 31.75 104,129 30.432 -1.35%
2009-07-08 0 0.370 0.370 0.375 0.335 0.385 19,722,000 7,251,350 0.3677 31.33 31.33 31.75 28.36 32.60 232,944 31.129 8.82%
2009-07-07 0 0.340 0.345 0.350 0.340 0.370 12,216,000 4,272,840 0.3498 28.79 29.21 29.63 28.79 31.33 144,288 29.613 -6.85%
2009-07-06 0 0.365 0.360 0.365 0.345 0.380 23,996,000 8,831,080 0.3680 30.90 30.48 30.90 29.21 32.17 283,425 31.158 1.39%
2009-07-03 0 0.360 0.355 0.360 0.300 0.360 18,406,000 6,046,170 0.3285 30.48 30.06 30.48 25.40 30.48 217,400 27.811 9.09%
2009-07-02 0 0.330 0.325 0.335 0.320 0.370 17,304,000 5,850,360 0.3381 27.94 27.52 28.36 27.09 31.33 204,384 28.624 -8.33%
2009-06-30 0 0.360 0.360 0.365 0.350 0.410 39,152,000 14,741,200 0.3765 30.48 30.48 30.90 29.63 34.71 462,438 31.877 -10.00%
2009-06-29 0 0.400 0.400 0.405 0.390 0.435 49,160,000 20,232,200 0.4116 33.87 33.87 34.29 33.02 36.83 580,647 34.844 -1.23%
2009-06-26 0 0.405 0.400 0.405 0.390 0.435 33,184,000 13,455,180 0.4055 34.29 33.87 34.29 33.02 36.83 391,948 34.329 -5.81%
2009-06-25 0 0.430 0.430 0.445 0.410 0.480 42,424,000 19,114,240 0.4506 36.41 36.41 37.68 34.71 40.64 501,085 38.146 -7.53%
2009-06-24 0 0.465 0.460 0.465 0.445 0.510 62,672,000 29,763,800 0.4749 39.37 38.95 39.37 37.68 43.18 740,242 40.208 -8.82%
2009-06-23 0 0.510 0.500 0.510 0.490 0.520 23,560,000 11,756,080 0.4990 43.18 42.33 43.18 41.49 44.03 278,276 42.246 -3.77%
2009-06-22 0 0.530 0.520 0.530 0.510 0.640 109,040,000 63,132,960 0.5790 44.87 44.03 44.87 43.18 54.19 1,287,911 49.020 -8.62%
2009-06-19 0 0.580 0.600 0.610 0.475 0.620 101,096,000 53,710,160 0.5313 49.11 50.80 51.65 40.22 52.49 1,194,081 44.980 19.59%
2009-06-18 0 0.485 0.480 0.485 0.480 0.530 44,128,000 21,885,200 0.4959 41.06 40.64 41.06 40.64 44.87 521,212 41.989 -4.90%
2009-06-17 0 0.510 0.500 0.510 0.490 0.530 106,876,000 54,393,660 0.5089 43.18 42.33 43.18 41.49 44.87 1,262,351 43.089 0.00%
2009-06-16 0 0.510 0.500 0.510 0.485 0.570 201,710,000 104,655,100 0.5188 43.18 42.33 43.18 41.06 48.26 2,382,470 43.927 4.08%
2009-06-15 0 0.490 0.485 0.490 0.485 0.540 199,929,600 101,031,948 0.5053 41.49 41.06 41.49 41.06 45.72 2,361,441 42.784 12.64%
2009-06-12 1 - - - - - 0 0 - 36.83 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 36.83 - - - - 0 - 0.00%
2009-06-10 0 0.435 0.430 0.435 0.400 0.445 75,448,800 31,924,492 0.4231 36.83 36.41 36.83 33.87 37.68 891,153 35.824 10.13%
2009-06-09 0 0.395 0.395 0.405 0.380 0.430 36,840,000 14,929,280 0.4052 33.44 33.44 34.29 32.17 36.41 435,131 34.310 -7.06%
2009-06-08 0 0.425 0.425 0.430 0.385 0.440 54,483,900 22,688,100 0.4164 35.98 35.98 36.41 32.60 37.25 643,529 35.256 10.39%
2009-06-05 0 0.385 0.380 0.385 0.375 0.400 34,468,000 13,374,040 0.3880 32.60 32.17 32.60 31.75 33.87 407,114 32.851 1.32%
2009-06-04 0 0.380 0.370 0.380 0.345 0.380 28,664,000 10,508,560 0.3666 32.17 31.33 32.17 29.21 32.17 338,561 31.039 10.14%
2009-06-03 0 0.345 0.345 0.350 0.335 0.370 29,912,000 10,568,920 0.3533 29.21 29.21 29.63 28.36 31.33 353,301 29.915 1.47%
2009-06-02 0 0.340 0.335 0.345 0.335 0.380 32,229,600 11,312,068 0.3510 28.79 28.36 29.21 28.36 32.17 380,675 29.716 -9.33%
2009-06-01 0 0.375 0.370 0.380 0.370 0.430 36,040,000 14,413,800 0.3999 31.75 31.33 32.17 31.33 36.41 425,681 33.861 -5.06%
2009-05-29 0 0.395 0.390 0.400 0.390 0.510 163,754,000 73,176,956 0.4469 33.44 33.02 33.87 33.02 43.18 1,934,158 37.834 -1.25%
2009-05-27 0 0.400 0.395 0.405 0.315 0.440 157,387,200 57,657,252 0.3663 33.87 33.44 34.29 26.67 37.25 1,858,957 31.016 29.03%
2009-05-26 0 0.310 0.305 0.310 0.275 0.315 40,668,000 12,217,960 0.3004 26.25 25.82 26.25 23.28 26.67 480,344 25.436 14.81%
2009-05-25 0 0.270 0.270 0.275 0.250 0.280 6,872,000 1,833,720 0.2668 22.86 22.86 23.28 21.17 23.71 81,168 22.592 1.89%
2009-05-22 0 0.265 0.255 0.265 0.247 0.280 13,072,000 3,359,960 0.2570 22.44 21.59 22.44 20.91 23.71 154,398 21.762 -5.36%
2009-05-21 0 0.280 0.280 0.285 0.275 0.305 23,044,000 6,556,680 0.2845 23.71 23.71 24.13 23.28 25.82 272,181 24.089 -6.67%
2009-05-20 0 0.300 0.300 0.305 0.285 0.340 45,088,000 14,081,640 0.3123 25.40 25.40 25.82 24.13 28.79 532,551 26.442 -1.64%
2009-05-19 0 0.305 0.305 0.310 0.237 0.320 83,476,000 23,205,308 0.2780 25.82 25.82 26.25 20.07 27.09 985,965 23.536 34.36%
2009-05-18 0 0.227 0.220 0.229 0.193 0.228 16,488,800 3,482,280 0.2112 19.22 18.63 19.39 16.34 19.30 194,755 17.880 14.07%
2009-05-15 0 0.199 0.193 0.199 0.195 0.202 7,672,000 1,523,512 0.1986 16.85 16.34 16.85 16.51 17.10 90,617 16.813 2.05%
2009-05-14 0 0.195 0.194 0.195 0.181 0.196 3,824,000 742,792 0.1942 16.51 16.42 16.51 15.32 16.59 45,167 16.446 2.09%
2009-05-13 0 0.191 0.191 0.196 0.190 0.203 6,008,000 1,205,512 0.2007 16.17 16.17 16.59 16.09 17.19 70,963 16.988 -4.02%
2009-05-12 0 0.199 0.196 0.201 0.192 0.207 5,512,000 1,096,832 0.1990 16.85 16.59 17.02 16.26 17.53 65,104 16.847 3.65%
2009-05-11 0 0.192 0.188 0.195 0.191 0.213 9,584,000 1,964,704 0.2050 16.26 15.92 16.51 16.17 18.03 113,200 17.356 -7.25%
2009-05-08 0 0.207 0.207 0.210 0.200 0.230 27,556,000 5,889,396 0.2137 17.53 17.53 17.78 16.93 19.47 325,474 18.095 4.02%
2009-05-07 0 0.199 0.196 0.199 0.155 0.218 90,330,000 16,172,668 0.1790 16.85 16.59 16.85 13.12 18.46 1,066,920 15.158 30.07%
2009-05-06 0 0.153 0.152 0.153 0.145 0.155 4,808,000 727,248 0.1513 12.95 12.87 12.95 12.28 13.12 56,789 12.806 9.29%
2009-05-05 0 0.140 0.140 0.144 0.137 0.148 672,000 96,088 0.1430 11.85 11.85 12.19 11.60 12.53 7,937 12.106 -2.10%
2009-05-04 0 0.143 0.142 0.143 0.136 0.146 1,440,000 204,680 0.1421 12.11 12.02 12.11 11.51 12.36 17,008 12.034 2.14%
2009-04-30 0 0.140 0.137 0.140 0.137 0.149 1,792,000 257,752 0.1438 11.85 11.60 11.85 11.60 12.61 21,166 12.178 0.00%
2009-04-29 0 0.140 0.134 0.142 0.132 0.143 1,784,000 243,776 0.1366 11.85 11.35 12.02 11.18 12.11 21,071 11.569 -1.41%
2009-04-28 0 0.142 0.142 0.143 0.132 0.152 3,208,000 461,296 0.1438 12.02 12.02 12.11 11.18 12.87 37,891 12.174 -0.70%
2009-04-27 0 0.143 0.143 0.150 0.130 0.160 9,140,000 1,330,964 0.1456 12.11 12.11 12.70 11.01 13.55 107,956 12.329 6.72%
2009-04-24 0 0.134 0.134 0.135 0.125 0.139 704,000 94,448 0.1342 11.35 11.35 11.43 10.58 11.77 8,315 11.358 0.75%
2009-04-23 0 0.133 0.130 0.133 0.133 0.139 808,000 109,192 0.1351 11.26 11.01 11.26 11.26 11.77 9,544 11.441 0.76%
2009-04-22 0 0.132 0.130 0.135 0.132 0.142 3,264,000 455,232 0.1395 11.18 11.01 11.43 11.18 12.02 38,552 11.808 -5.04%
2009-04-21 0 0.139 0.136 0.139 0.136 0.141 1,496,000 208,168 0.1391 11.77 11.51 11.77 11.51 11.94 17,670 11.781 -1.42%
2009-04-20 0 0.141 0.138 0.141 0.139 0.150 3,032,000 436,944 0.1441 11.94 11.68 11.94 11.77 12.70 35,812 12.201 -2.76%
2009-04-17 0 0.145 0.142 0.144 0.140 0.153 8,952,000 1,296,088 0.1448 12.28 12.02 12.19 11.85 12.95 105,735 12.258 5.84%
2009-04-16 0 0.137 0.135 0.139 0.131 0.139 2,472,000 333,304 0.1348 11.60 11.43 11.77 11.09 11.77 29,198 11.415 -0.72%
2009-04-15 0 0.138 0.135 0.138 0.130 0.138 2,316,000 314,584 0.1358 11.68 11.43 11.68 11.01 11.68 27,355 11.500 6.15%
2009-04-14 0 0.130 0.129 0.132 0.128 0.130 680,000 87,152 0.1282 11.01 10.92 11.18 10.84 11.01 8,032 10.851 0.00%
2009-04-09 0 0.130 0.129 0.130 0.125 0.130 2,248,000 288,000 0.1281 11.01 10.92 11.01 10.58 11.01 26,552 10.847 2.36%
2009-04-08 0 0.127 0.127 0.128 0.120 0.127 1,688,000 212,160 0.1257 10.75 10.75 10.84 10.16 10.75 19,938 10.641 0.79%
2009-04-07 0 0.126 0.126 0.130 0.116 0.135 3,584,000 444,192 0.1239 10.67 10.67 11.01 9.821 11.43 42,332 10.493 4.13%
2009-04-06 0 0.121 0.118 0.121 0.115 0.121 2,760,000 324,912 0.1177 10.24 9.990 10.24 9.736 10.24 32,599 9.9668 1.68%
2009-04-03 0 0.119 0.117 0.120 0.116 0.123 1,320,000 156,800 0.1188 10.08 9.906 10.16 9.821 10.41 15,591 10.057 0.00%
2009-04-02 0 0.119 0.114 0.120 0.114 0.120 2,320,000 273,360 0.1178 10.08 9.652 10.16 9.652 10.16 27,402 9.9758 5.31%
2009-04-01 0 0.113 0.113 0.117 0.113 0.122 208,000 24,752 0.1190 9.567 9.567 9.906 9.567 10.33 2,457 10.075 -3.42%
2009-03-31 0 0.117 0.117 0.118 0.111 0.122 2,888,000 332,560 0.1152 9.906 9.906 9.990 9.398 10.33 34,111 9.7493 4.46%
2009-03-30 0 0.112 0.112 0.115 0.111 0.115 632,000 71,480 0.1131 9.482 9.482 9.736 9.398 9.736 7,465 9.5756 -10.40%
2009-03-27 0 0.125 0.117 0.125 0.115 0.126 1,296,000 156,000 0.1204 10.58 9.906 10.58 9.736 10.67 15,308 10.191 8.70%
2009-03-26 0 0.115 0.115 0.117 0.112 0.117 1,440,000 164,448 0.1142 9.736 9.736 9.906 9.482 9.906 17,008 9.6687 -1.71%
2009-03-25 0 0.117 0.112 0.117 0.115 0.117 1,008,000 117,064 0.1161 9.906 9.482 9.906 9.736 9.906 11,906 9.8325 3.54%
2009-03-24 0 0.113 0.110 0.115 0.106 0.113 1,112,000 124,448 0.1119 9.567 9.313 9.736 8.974 9.567 13,134 9.4751 0.00%
2009-03-23 0 0.113 0.110 0.113 0.108 0.113 632,000 70,456 0.1115 9.567 9.313 9.567 9.144 9.567 7,465 9.4385 4.63%
2009-03-20 0 0.108 0.108 0.114 0.105 0.115 2,112,000 236,360 0.1119 9.144 9.144 9.652 8.890 9.736 24,946 9.4750 -1.82%
2009-03-19 0 0.110 0.110 0.115 0.110 0.118 800,000 91,984 0.1150 9.313 9.313 9.736 9.313 9.990 9,449 9.7347 -4.35%
2009-03-18 0 0.115 0.108 0.117 0.108 0.118 136,000 15,768 0.1159 9.736 9.144 9.906 9.144 9.990 1,606 9.8161 0.00%
2009-03-17 0 0.115 0.110 0.115 - - 0 0 - 9.736 9.313 9.736 - - 0 - 0.00%
2009-03-16 0 0.115 0.107 0.119 - - 0 0 - 9.736 9.059 10.08 - - 0 - 0.00%
2009-03-13 0 0.115 0.114 0.120 0.104 0.115 3,000,000 325,304 0.1084 9.736 9.652 10.16 8.805 9.736 35,434 9.1805 1.77%
2009-03-12 0 0.113 0.105 0.117 0.113 0.113 288,000 32,544 0.1130 9.567 8.890 9.906 9.567 9.567 3,402 9.5671 0.00%
2009-03-11 0 0.113 0.112 0.117 0.112 0.113 1,896,000 214,128 0.1129 9.567 9.482 9.906 9.482 9.567 22,394 9.5617 -4.24%
2009-03-10 0 0.118 0.113 0.119 0.118 0.118 400,000 47,200 0.1180 9.990 9.567 10.08 9.990 9.990 4,725 9.9904 6.31%
2009-03-09 0 0.111 0.111 0.117 0.111 0.118 1,048,000 119,256 0.1138 9.398 9.398 9.906 9.398 9.990 12,378 9.6343 -5.93%
2009-03-06 0 0.118 0.117 0.120 0.118 0.120 595,400 70,886 0.1191 9.990 9.906 10.16 9.990 10.16 7,032 10.080 -7.09%
2009-03-05 0 0.127 0.121 0.127 - - 0 0 - 10.75 10.24 10.75 - - 0 - -0.78%
2009-03-04 0 0.128 0.120 0.128 0.118 0.133 440,000 57,120 0.1298 10.84 10.16 10.84 9.990 11.26 5,197 10.991 2.40%
2009-03-03 0 0.125 0.120 0.125 0.115 0.130 1,432,000 181,760 0.1269 10.58 10.16 10.58 9.736 11.01 16,914 10.746 4.17%
2009-03-02 0 0.120 0.120 0.130 0.120 0.120 296,000 35,680 0.1205 10.16 10.16 11.01 10.16 10.16 3,496 10.205 -4.76%
2009-02-27 0 0.126 0.126 0.133 0.126 0.129 467,500 59,409 0.1271 10.67 10.67 11.26 10.67 10.92 5,522 10.759 -2.33%
2009-02-26 0 0.129 0.128 0.136 0.128 0.131 424,000 54,872 0.1294 10.92 10.84 11.51 10.84 11.09 5,008 10.957 -7.86%
2009-02-25 0 0.140 0.131 0.140 0.146 0.146 208,000 30,240 0.1454 11.85 11.09 11.85 12.36 12.36 2,457 12.309 6.06%
2009-02-24 0 0.132 0.131 0.137 0.126 0.140 2,736,000 369,112 0.1349 11.18 11.09 11.60 10.67 11.85 32,316 11.422 2.33%
2009-02-23 0 0.129 0.129 0.140 0.127 0.155 1,392,000 185,560 0.1333 10.92 10.92 11.85 10.75 13.12 16,441 11.286 -10.42%
2009-02-20 0 0.144 0.127 0.143 0.144 0.147 208,000 30,552 0.1469 12.19 10.75 12.11 12.19 12.45 2,457 12.436 0.70%
2009-02-19 0 0.143 0.143 0.144 0.137 0.147 760,000 106,960 0.1407 12.11 12.11 12.19 11.60 12.45 8,977 11.915 10.00%
2009-02-18 0 0.130 0.130 0.137 0.125 0.138 2,752,000 357,400 0.1299 11.01 11.01 11.60 10.58 11.68 32,505 10.995 -12.16%
2009-02-17 0 0.148 0.146 0.154 0.141 0.185 6,688,000 1,032,016 0.1543 12.53 12.36 13.04 11.94 15.66 78,994 13.064 -15.43%
2009-02-16 1 - - - - - 0 0 - 14.82 - - - - 0 - 0.00%
2009-02-13 1 0.175 - - 0.135 0.197 19,712,000 3,359,016 0.1704 14.82 - - 11.43 16.68 232,826 14.427 33.59%
2009-02-12 0 0.131 0.131 0.133 0.130 0.150 6,352,000 874,496 0.1377 11.09 11.09 11.26 11.01 12.70 75,026 11.656 -5.76%
2009-02-11 1 0.139 - - 0.115 0.149 2,552,000 322,696 0.1264 11.77 - - 9.736 12.61 30,143 10.706 26.36%
2009-02-10 0 0.110 0.110 0.114 0.110 0.110 324,000 35,600 0.1099 9.313 9.313 9.652 9.313 9.313 3,827 9.3026 0.00%
2009-02-09 0 0.110 0.100 0.110 0.110 0.116 2,272,000 251,760 0.1108 9.313 8.466 9.313 9.313 9.821 26,835 9.3816 0.00%
2009-02-06 0 0.110 0.109 0.110 0.109 0.118 1,213,000 135,558 0.1118 9.313 9.228 9.313 9.228 9.990 14,327 9.4616 0.00%
2009-02-05 0 0.110 0.105 0.110 0.110 0.123 3,504,000 405,896 0.1158 9.313 8.890 9.313 9.313 10.41 41,387 9.8073 -10.57%
2009-02-04 0 0.123 0.121 0.123 0.120 0.124 480,000 58,768 0.1224 10.41 10.24 10.41 10.16 10.50 5,669 10.366 0.82%
2009-02-03 0 0.122 0.120 0.122 0.120 0.122 1,160,000 139,880 0.1206 10.33 10.16 10.33 10.16 10.33 13,701 10.209 -2.40%
2009-02-02 0 0.125 0.116 0.125 - - 0 0 - 10.58 9.821 10.58 - - 0 - -2.34%
2009-01-30 0 0.128 0.118 0.128 - - 48,000 6,144 0.1280 10.84 9.990 10.84 - - 567 10.837 0.00%
2009-01-29 0 0.128 0.125 0.128 0.129 0.130 96,000 12,464 0.1298 10.84 10.58 10.84 10.92 11.01 1,134 10.992 2.40%
2009-01-23 0 0.125 0.120 0.125 0.118 0.125 872,000 106,592 0.1222 10.58 10.16 10.58 9.990 10.58 10,300 10.349 0.81%
2009-01-22 0 0.124 0.108 0.124 0.115 0.124 1,264,001 154,752 0.1224 10.50 9.144 10.50 9.736 10.50 14,930 10.365 0.81%
2009-01-21 0 0.123 0.118 0.127 0.123 0.130 816,000 103,288 0.1266 10.41 9.990 10.75 10.41 11.01 9,638 10.717 -8.89%
2009-01-20 0 0.135 0.135 0.137 0.130 0.138 2,464,000 336,616 0.1366 11.43 11.43 11.60 11.01 11.68 29,103 11.566 1.50%
2009-01-19 0 0.133 0.130 0.134 0.118 0.137 4,744,000 615,792 0.1298 11.26 11.01 11.35 9.990 11.60 56,033 10.990 2.31%
2009-01-16 0 0.130 0.111 0.130 0.116 0.130 760,000 92,744 0.1220 11.01 9.398 11.01 9.821 11.01 8,977 10.332 4.84%
2009-01-15 0 0.124 0.110 0.124 - - 0 0 - 10.50 9.313 10.50 - - 0 - 0.00%
2009-01-14 0 0.124 0.121 0.124 0.116 0.124 536,000 64,136 0.1197 10.50 10.24 10.50 9.821 10.50 6,331 10.131 0.81%
2009-01-13 0 0.123 0.112 0.123 0.115 0.123 880,000 106,200 0.1207 10.41 9.482 10.41 9.736 10.41 10,394 10.217 -3.91%
2009-01-12 0 0.128 0.120 0.128 - - 0 0 - 10.84 10.16 10.84 - - 0 - 0.00%
2009-01-09 0 0.128 0.123 0.128 - - 0 0 - 10.84 10.41 10.84 - - 0 - -0.78%
2009-01-08 0 0.129 0.123 0.129 0.123 0.129 1,728,000 215,904 0.1249 10.92 10.41 10.92 10.41 10.92 20,410 10.578 -0.77%
2009-01-07 0 0.130 0.130 0.136 0.127 0.137 1,064,000 139,464 0.1311 11.01 11.01 11.51 10.75 11.60 12,567 11.097 -5.80%
2009-01-06 0 0.138 0.138 0.139 0.136 0.138 896,000 122,864 0.1371 11.68 11.68 11.77 11.51 11.68 10,583 11.610 2.99%
2009-01-05 0 0.134 0.134 0.135 0.133 0.136 1,312,000 175,760 0.1340 11.35 11.35 11.43 11.26 11.51 15,497 11.342 4.69%
2009-01-02 0 0.128 0.125 0.129 0.125 0.128 1,128,000 142,976 0.1268 10.84 10.58 10.92 10.58 10.84 13,323 10.731 -0.78%
2008-12-31 0 0.129 0.126 0.130 0.125 0.129 352,000 45,000 0.1278 10.92 10.67 11.01 10.58 10.92 4,158 10.824 -3.01%
2008-12-30 0 0.133 0.126 0.133 0.126 0.136 672,000 90,352 0.1345 11.26 10.67 11.26 10.67 11.51 7,937 11.383 -1.48%
2008-12-29 0 0.135 0.128 0.135 0.124 0.139 1,112,000 149,424 0.1344 11.43 10.84 11.43 10.50 11.77 13,134 11.377 -0.74%
2008-12-24 0 0.136 0.124 0.136 0.136 0.136 400,000 54,400 0.1360 11.51 10.50 11.51 11.51 11.51 4,725 11.514 1.49%
2008-12-23 0 0.134 0.128 0.135 0.120 0.138 1,664,000 219,048 0.1316 11.35 10.84 11.43 10.16 11.68 19,654 11.145 -2.90%
2008-12-22 0 0.138 0.138 0.139 0.122 0.139 392,000 52,264 0.1333 11.68 11.68 11.77 10.33 11.77 4,630 11.288 -0.72%
2008-12-19 0 0.139 0.130 0.139 0.140 0.140 104,000 14,560 0.1400 11.77 11.01 11.77 11.85 11.85 1,228 11.853 8.59%
2008-12-18 0 0.128 0.128 0.135 0.125 0.125 16,000 2,000 0.1250 10.84 10.84 11.43 10.58 10.58 189 10.583 -7.25%
2008-12-17 0 0.138 0.131 0.139 0.138 0.140 6,144,000 854,128 0.1390 11.68 11.09 11.77 11.68 11.85 72,569 11.770 -2.13%
2008-12-16 0 0.141 0.138 0.144 0.135 0.145 7,420,000 1,020,868 0.1376 11.94 11.68 12.19 11.43 12.28 87,640 11.648 6.82%
2008-12-15 0 0.132 0.121 0.133 0.130 0.136 176,000 23,296 0.1324 11.18 10.24 11.26 11.01 11.51 2,079 11.206 1.54%
2008-12-12 0 0.130 0.123 0.130 0.120 0.139 1,000,000 127,912 0.1279 11.01 10.41 11.01 10.16 11.77 11,811 10.830 0.00%
2008-12-11 0 0.130 0.125 0.130 0.121 0.131 1,328,000 168,960 0.1272 11.01 10.58 11.01 10.24 11.09 15,685 10.772 8.33%
2008-12-10 0 0.120 0.120 0.123 0.117 0.126 1,224,000 147,168 0.1202 10.16 10.16 10.41 9.906 10.67 14,457 10.180 -5.51%
2008-12-09 0 0.127 0.119 0.128 0.124 0.137 1,440,000 184,912 0.1284 10.75 10.08 10.84 10.50 11.60 17,008 10.872 -2.31%
2008-12-08 0 0.130 0.122 0.130 0.122 0.135 1,144,000 145,904 0.1275 11.01 10.33 11.01 10.33 11.43 13,512 10.798 -0.76%
2008-12-05 0 0.131 0.125 0.131 0.125 0.133 296,001 38,024 0.1285 11.09 10.58 11.09 10.58 11.26 3,496 10.876 -1.50%
2008-12-04 0 0.133 0.126 0.133 0.122 0.139 4,296,000 564,224 0.1313 11.26 10.67 11.26 10.33 11.77 50,742 11.120 3.91%
2008-12-03 0 0.128 0.127 0.129 0.122 0.145 7,024,000 927,200 0.1320 10.84 10.75 10.92 10.33 12.28 82,963 11.176 7.56%
2008-12-02 0 0.119 0.118 0.119 0.114 0.123 656,000 77,640 0.1184 10.08 9.990 10.08 9.652 10.41 7,748 10.020 0.85%
2008-12-01 0 0.118 0.115 0.118 0.115 0.123 1,592,000 188,760 0.1186 9.990 9.736 9.990 9.736 10.41 18,804 10.038 -4.07%
2008-11-28 0 0.123 0.106 0.123 0.113 0.129 1,784,000 219,104 0.1228 10.41 8.974 10.41 9.567 10.92 21,071 10.398 -1.60%
2008-11-27 0 0.125 0.119 0.125 0.112 0.135 888,000 112,304 0.1265 10.58 10.08 10.58 9.482 11.43 10,488 10.707 -0.79%
2008-11-26 0 0.126 0.108 0.126 0.130 0.139 248,000 34,040 0.1373 10.67 9.144 10.67 11.01 11.77 2,929 11.621 3.28%
2008-11-25 0 0.122 0.120 0.122 0.117 0.140 3,032,000 392,920 0.1296 10.33 10.16 10.33 9.906 11.85 35,812 10.972 -1.61%
2008-11-24 0 0.124 0.110 0.124 0.120 0.143 1,824,000 245,056 0.1344 10.50 9.313 10.50 10.16 12.11 21,544 11.375 8.77%
2008-11-21 0 0.114 0.106 0.114 0.114 0.114 8,000 912 0.1140 9.652 8.974 9.652 9.652 9.652 94 9.6517 -5.00%
2008-11-20 0 0.120 0.102 0.120 0.101 0.120 624,000 69,568 0.1115 10.16 8.636 10.16 8.551 10.16 7,370 9.4390 0.00%
2008-11-19 0 0.120 0.120 0.124 0.100 0.124 2,280,000 262,800 0.1153 10.16 10.16 10.50 8.466 10.50 26,930 9.7587 0.00%
2008-11-18 0 0.120 0.105 0.120 0.105 0.125 672,000 79,104 0.1177 10.16 8.890 10.16 8.890 10.58 7,937 9.9662 0.00%
2008-11-17 0 0.120 0.092 0.120 - - 0 0 - 10.16 7.789 10.16 - - 0 - -3.23%
2008-11-14 0 0.124 0.100 0.124 0.125 0.125 440,000 55,000 0.1250 10.50 8.466 10.50 10.58 10.58 5,197 10.583 -1.59%
2008-11-13 0 0.126 0.081 0.126 - - 0 0 - 10.67 6.858 10.67 - - 0 - -3.08%
2008-11-12 0 0.130 0.088 0.130 - - 0 0 - 11.01 7.450 11.01 - - 0 - 0.00%
2008-11-11 0 0.130 0.088 0.130 - - 0 0 - 11.01 7.450 11.01 - - 0 - 0.00%
2008-11-10 0 0.130 0.120 0.130 0.125 0.135 288,000 38,280 0.1329 11.01 10.16 11.01 10.58 11.43 3,402 11.253 0.78%
2008-11-07 0 0.129 0.120 0.130 0.120 0.129 784,000 98,704 0.1259 10.92 10.16 11.01 10.16 10.92 9,260 10.659 3.20%
2008-11-06 0 0.125 0.088 0.125 - - 0 0 - 10.58 7.450 10.58 - - 0 - -3.85%
2008-11-05 0 0.130 0.125 0.137 0.126 0.155 2,000,000 283,440 0.1417 11.01 10.58 11.60 10.67 13.12 23,623 11.999 -7.14%
2008-11-04 0 0.140 0.135 0.140 0.133 0.165 4,624,000 656,200 0.1419 11.85 11.43 11.85 11.26 13.97 54,616 12.015 23.89%
2008-11-03 1 - - - - - 0 0 - 9.567 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 9.567 - - - - 0 - 0.00%
2008-10-30 0 0.113 0.095 0.114 0.113 0.118 432,000 50,304 0.1164 9.567 8.043 9.652 9.567 9.990 5,103 9.8587 -1.74%
2008-10-29 0 0.115 0.090 0.115 0.114 0.127 2,880,000 335,480 0.1165 9.736 7.620 9.736 9.652 10.75 34,017 9.8622 4.55%
2008-10-28 0 0.110 0.083 0.113 0.098 0.110 288,000 29,976 0.1041 9.313 7.027 9.567 8.297 9.313 3,402 8.8121 -5.98%
2008-10-27 0 0.117 0.090 0.117 0.100 0.149 9,056,000 1,119,456 0.1236 9.906 7.620 9.906 8.466 12.61 106,964 10.466 -5.65%
2008-10-24 0 0.124 0.124 0.133 0.120 0.149 1,488,000 204,008 0.1371 10.50 10.50 11.26 10.16 12.61 17,575 11.608 -18.95%
2008-10-23 0 0.153 0.130 0.154 0.153 0.153 1,200,000 183,600 0.1530 12.95 11.01 13.04 12.95 12.95 14,174 12.954 -3.77%
2008-10-22 0 0.159 0.141 0.159 0.140 0.159 512,000 78,968 0.1542 13.46 11.94 13.46 11.85 13.46 6,047 13.058 0.00%
2008-10-21 0 0.159 0.153 0.159 0.145 0.161 3,888,000 614,272 0.1580 13.46 12.95 13.46 12.28 13.63 45,923 13.376 -1.85%
2008-10-20 0 0.162 0.155 0.162 0.145 0.164 984,000 156,440 0.1590 13.72 13.12 13.72 12.28 13.88 11,622 13.460 -1.22%
2008-10-17 0 0.164 0.100 0.164 0.150 0.168 1,344,000 217,440 0.1618 13.88 8.466 13.88 12.70 14.22 15,874 13.697 0.00%
2008-10-16 0 0.164 0.154 0.164 0.153 0.164 4,920,000 800,072 0.1626 13.88 13.04 13.88 12.95 13.88 58,112 13.768 -3.53%
2008-10-15 0 0.170 0.166 0.170 0.150 0.180 15,360,000 2,391,592 0.1557 14.39 14.05 14.39 12.70 15.24 181,423 13.182 0.00%
2008-10-14 0 0.170 0.158 0.170 0.158 0.179 3,344,000 586,128 0.1753 14.39 13.38 14.39 13.38 15.15 39,497 14.840 0.00%
2008-10-13 0 0.170 0.170 0.174 0.155 0.180 1,936,000 314,808 0.1626 14.39 14.39 14.73 13.12 15.24 22,867 13.767 0.59%
2008-10-10 0 0.169 0.155 0.169 0.146 0.175 4,576,000 736,840 0.1610 14.31 13.12 14.31 12.36 14.82 54,049 13.633 -8.15%
2008-10-09 0 0.184 0.167 0.184 0.165 0.189 1,720,000 306,568 0.1782 15.58 14.14 15.58 13.97 16.00 20,316 15.090 3.37%
2008-10-08 0 0.178 0.175 0.178 0.160 0.185 2,432,000 423,376 0.1741 15.07 14.82 15.07 13.55 15.66 28,725 14.739 -8.72%
2008-10-06 0 0.195 0.182 0.199 0.175 0.195 1,112,000 197,776 0.1779 16.51 15.41 16.85 14.82 16.51 13,134 15.058 0.00%
2008-10-03 0 0.195 0.190 0.195 0.180 0.195 328,000 62,440 0.1904 16.51 16.09 16.51 15.24 16.51 3,874 16.117 2.63%
2008-10-02 0 0.190 0.190 0.200 0.190 0.220 1,536,000 322,288 0.2098 16.09 16.09 16.93 16.09 18.63 18,142 17.764 -12.84%
2008-09-30 0 0.218 0.203 0.219 0.170 0.219 5,832,000 1,151,512 0.1974 18.46 17.19 18.54 14.39 18.54 68,884 16.717 9.00%
2008-09-29 0 0.200 0.190 0.202 0.175 0.202 4,848,000 927,472 0.1913 16.93 16.09 17.10 14.82 17.10 57,261 16.197 14.29%
2008-09-26 0 0.175 0.165 0.187 0.160 0.178 1,304,000 222,848 0.1709 14.82 13.97 15.83 13.55 15.07 15,402 14.469 -1.69%
2008-09-25 0 0.178 0.170 0.178 0.170 0.178 2,400,000 425,792 0.1774 15.07 14.39 15.07 14.39 15.07 28,347 15.021 5.33%
2008-09-24 0 0.169 0.169 0.171 0.169 0.180 496,000 85,088 0.1715 14.31 14.31 14.48 14.31 15.24 5,858 14.524 -1.17%
2008-09-23 0 0.171 0.177 0.179 0.170 0.180 256,000 45,920 0.1794 14.48 14.99 15.15 14.39 15.24 3,024 15.187 -5.00%
2008-09-22 0 0.180 0.168 0.182 0.180 0.192 552,000 102,480 0.1857 15.24 14.22 15.41 15.24 16.26 6,520 15.718 2.27%
2008-09-19 0 0.176 0.170 0.176 0.166 0.200 2,649,000 465,436 0.1757 14.90 14.39 14.90 14.05 16.93 31,288 14.876 3.53%
2008-09-18 0 0.170 0.151 0.170 0.150 0.187 11,288,000 2,021,880 0.1791 14.39 12.78 14.39 12.70 15.83 133,327 15.165 -10.05%
2008-09-17 0 0.189 0.168 0.189 0.160 0.190 2,848,000 520,528 0.1828 16.00 14.22 16.00 13.55 16.09 33,639 15.474 -0.53%
2008-09-16 0 0.190 0.164 0.190 0.160 0.196 3,224,000 617,912 0.1917 16.09 13.88 16.09 13.55 16.59 38,080 16.227 -5.00%
2008-09-12 0 0.200 0.180 0.200 0.180 0.200 504,000 98,952 0.1963 16.93 15.24 16.93 15.24 16.93 5,953 16.622 0.00%
2008-09-11 0 0.200 0.186 0.200 0.186 0.200 176,000 33,600 0.1909 16.93 15.75 16.93 15.75 16.93 2,079 16.163 0.00%
2008-09-10 0 0.200 0.185 0.200 - - 0 0 - 16.93 15.66 16.93 - - 0 - 0.00%
2008-09-09 0 0.200 0.200 0.213 0.190 0.200 176,000 34,000 0.1932 16.93 16.93 18.03 16.09 16.93 2,079 16.356 0.00%
2008-09-08 0 0.200 0.190 0.213 0.190 0.200 112,000 21,600 0.1929 16.93 16.09 18.03 16.09 16.93 1,323 16.328 0.00%
2008-09-05 0 0.200 0.192 0.208 - - 0 0 - 16.93 16.26 17.61 - - 0 - 0.00%
2008-09-04 0 0.200 0.200 0.210 0.200 0.215 1,288,000 264,560 0.2054 16.93 16.93 17.78 16.93 18.20 15,213 17.390 0.00%
2008-09-03 0 0.200 0.190 0.218 0.200 0.202 1,480,000 296,560 0.2004 16.93 16.09 18.46 16.93 17.10 17,481 16.965 -1.96%
2008-09-02 0 0.204 0.204 0.219 0.204 0.230 776,000 162,176 0.2090 17.27 17.27 18.54 17.27 19.47 9,166 17.694 -2.86%
2008-09-01 0 0.210 0.210 0.220 0.209 0.222 1,720,000 370,048 0.2151 17.78 17.78 18.63 17.69 18.80 20,316 18.215 -4.55%
2008-08-29 0 0.220 0.211 0.220 0.200 0.223 4,464,000 968,152 0.2169 18.63 17.86 18.63 16.93 18.88 52,726 18.362 6.28%
2008-08-28 0 0.207 0.201 0.208 0.207 0.234 4,272,000 922,352 0.2159 17.53 17.02 17.61 17.53 19.81 50,458 18.280 0.98%
2008-08-27 0 0.205 0.202 0.210 0.199 0.209 1,040,000 212,640 0.2045 17.36 17.10 17.78 16.85 17.69 12,284 17.311 3.02%
2008-08-26 0 0.199 0.195 0.199 0.185 0.199 736,000 145,440 0.1976 16.85 16.51 16.85 15.66 16.85 8,693 16.730 -0.50%
2008-08-25 0 0.200 0.198 0.200 0.180 0.200 920,000 183,320 0.1993 16.93 16.76 16.93 15.24 16.93 10,866 16.870 2.56%
2008-08-21 0 0.195 0.195 0.200 0.195 0.200 888,000 177,160 0.1995 16.51 16.51 16.93 16.51 16.93 10,488 16.891 -2.99%
2008-08-20 0 0.201 0.201 0.205 0.200 0.213 4,760,000 1,012,256 0.2127 17.02 17.02 17.36 16.93 18.03 56,222 18.005 -6.51%
2008-08-19 0 0.215 0.200 0.215 0.205 0.230 512,000 112,824 0.2204 18.20 16.93 18.20 17.36 19.47 6,047 18.657 -6.52%
2008-08-18 0 0.230 0.230 0.237 0.228 0.237 11,512,000 2,698,896 0.2344 19.47 19.47 20.07 19.30 20.07 135,972 19.849 -2.95%
2008-08-15 0 0.237 0.237 0.238 0.225 0.241 19,968,000 4,778,040 0.2393 20.07 20.07 20.15 19.05 20.40 235,849 20.259 0.85%
2008-08-14 0 0.235 0.226 0.235 0.232 0.236 17,672,000 4,123,056 0.2333 19.90 19.13 19.90 19.64 19.98 208,730 19.753 -0.42%
2008-08-13 0 0.236 0.230 0.236 0.225 0.239 20,976,000 4,997,704 0.2383 19.98 19.47 19.98 19.05 20.23 247,755 20.172 2.61%
2008-08-12 0 0.230 0.180 0.230 0.232 0.245 20,744,000 5,023,704 0.2422 19.47 15.24 19.47 19.64 20.74 245,015 20.504 -5.35%
2008-08-11 0 0.243 0.238 0.245 0.238 0.249 20,304,000 4,945,144 0.2436 20.57 20.15 20.74 20.15 21.08 239,818 20.620 -0.82%
2008-08-08 0 0.245 0.243 0.249 0.240 0.249 776,000 190,624 0.2456 20.74 20.57 21.08 20.32 21.08 9,166 20.798 -1.61%
2008-08-07 0 0.249 0.249 0.250 0.241 0.255 21,992,000 5,400,512 0.2456 21.08 21.08 21.17 20.40 21.59 259,755 20.791 -0.40%
2008-08-05 0 0.250 0.238 0.250 0.235 0.250 1,120,000 273,568 0.2443 21.17 20.15 21.17 19.90 21.17 13,229 20.680 0.81%
2008-08-04 0 0.248 0.244 0.250 0.243 0.249 19,368,000 4,731,384 0.2443 21.00 20.66 21.17 20.57 21.08 228,762 20.683 2.06%
2008-08-01 0 0.243 0.243 0.250 0.238 0.248 18,456,000 4,434,560 0.2403 20.57 20.57 21.17 20.15 21.00 217,990 20.343 -0.41%
2008-07-31 0 0.244 0.243 0.248 0.244 0.255 3,328,000 826,048 0.2482 20.66 20.57 21.00 20.66 21.59 39,308 21.015 -4.31%
2008-07-30 0 0.255 0.250 0.260 0.249 0.255 15,184,000 3,802,472 0.2504 21.59 21.17 22.01 21.08 21.59 179,344 21.202 2.00%
2008-07-29 0 0.250 0.245 0.250 0.235 0.250 13,048,000 3,212,920 0.2462 21.17 20.74 21.17 19.90 21.17 154,115 20.848 3.31%
2008-07-28 0 0.242 0.232 0.247 0.230 0.245 1,896,000 461,280 0.2433 20.49 19.64 20.91 19.47 20.74 22,394 20.598 -2.42%
2008-07-25 0 0.248 0.240 0.250 0.240 0.248 520,000 128,512 0.2471 21.00 20.32 21.17 20.32 21.00 6,142 20.924 0.00%
2008-07-24 0 0.248 0.243 0.250 0.244 0.250 632,000 156,536 0.2477 21.00 20.57 21.17 20.66 21.17 7,465 20.970 -0.80%
2008-07-23 0 0.250 0.250 0.255 0.245 0.255 2,600,000 649,032 0.2496 21.17 21.17 21.59 20.74 21.59 30,710 21.135 -3.85%
2008-07-22 0 0.260 0.245 0.260 0.250 0.260 416,000 107,040 0.2573 22.01 20.74 22.01 21.17 22.01 4,914 21.785 4.00%
2008-07-21 0 0.250 0.242 0.255 0.240 0.255 368,000 90,552 0.2461 21.17 20.49 21.59 20.32 21.59 4,347 20.833 3.31%
2008-07-18 0 0.242 0.241 0.250 0.241 0.247 560,000 136,200 0.2432 20.49 20.40 21.17 20.40 20.91 6,614 20.592 -0.82%
2008-07-17 0 0.244 0.243 0.255 0.244 0.245 1,024,000 254,848 0.2489 20.66 20.57 21.59 20.66 20.74 12,095 21.071 -0.81%
2008-07-16 0 0.246 0.240 0.246 0.240 0.260 32,056,000 7,898,592 0.2464 20.83 20.32 20.83 20.32 22.01 378,625 20.861 -7.17%
2008-07-15 0 0.265 0.250 0.265 0.250 0.270 4,544,000 1,185,440 0.2609 22.44 21.17 22.44 21.17 22.86 53,671 22.087 1.92%
2008-07-14 0 0.260 0.260 0.265 0.260 0.280 1,704,000 454,880 0.2669 22.01 22.01 22.44 22.01 23.71 20,127 22.601 -3.70%
2008-07-11 0 0.270 0.270 0.275 0.265 0.285 2,480,000 691,240 0.2787 22.86 22.86 23.28 22.44 24.13 29,292 23.598 0.00%
2008-07-10 0 0.270 0.270 0.280 0.250 0.275 5,408,000 1,423,400 0.2632 22.86 22.86 23.71 21.17 23.28 63,876 22.284 5.88%
2008-07-09 0 0.255 0.250 0.255 0.238 0.260 2,528,000 638,728 0.2527 21.59 21.17 21.59 20.15 22.01 29,859 21.391 6.69%
2008-07-08 0 0.239 0.230 0.240 0.220 0.240 1,472,000 343,408 0.2333 20.23 19.47 20.32 18.63 20.32 17,386 19.752 -2.85%
2008-07-07 0 0.246 0.246 0.250 0.240 0.250 872,000 214,360 0.2458 20.83 20.83 21.17 20.32 21.17 10,300 20.813 -1.20%
2008-07-04 0 0.249 0.249 0.250 0.225 0.249 5,064,000 1,203,160 0.2376 21.08 21.08 21.17 19.05 21.08 59,813 20.115 3.75%
2008-07-03 0 0.240 0.235 0.240 0.220 0.246 4,048,000 967,928 0.2391 20.32 19.90 20.32 18.63 20.83 47,812 20.244 -3.23%
2008-07-02 0 0.248 0.248 0.250 0.247 0.250 3,360,000 837,480 0.2493 21.00 21.00 21.17 20.91 21.17 39,686 21.103 0.00%
2008-06-30 0 0.248 0.245 0.255 0.248 0.265 3,048,000 778,936 0.2556 21.00 20.74 21.59 21.00 22.44 36,001 21.636 -6.42%
2008-06-27 0 0.265 0.260 0.265 0.260 0.265 2,248,000 588,960 0.2620 22.44 22.01 22.44 22.01 22.44 26,552 22.181 -3.64%
2008-06-26 0 0.275 0.270 0.275 0.275 0.280 3,416,000 952,960 0.2790 23.28 22.86 23.28 23.28 23.71 40,348 23.619 0.00%
2008-06-25 0 0.275 0.275 0.280 0.275 0.280 2,220,000 615,020 0.2770 23.28 23.28 23.71 23.28 23.71 26,221 23.455 -1.79%
2008-06-24 0 0.280 0.275 0.280 0.275 0.285 2,480,000 698,000 0.2815 23.71 23.28 23.71 23.28 24.13 29,292 23.829 0.00%
2008-06-23 0 0.280 0.280 0.285 0.275 0.295 5,696,000 1,603,920 0.2816 23.71 23.71 24.13 23.28 24.98 67,278 23.840 -6.67%
2008-06-20 0 0.300 0.295 0.300 0.295 0.305 1,992,000 597,760 0.3001 25.40 24.98 25.40 24.98 25.82 23,528 25.406 -1.64%
2008-06-19 0 0.305 0.300 0.305 0.300 0.310 2,384,000 723,920 0.3037 25.82 25.40 25.82 25.40 26.25 28,158 25.709 -1.61%
2008-06-18 0 0.310 0.305 0.315 0.310 0.315 4,280,000 1,328,600 0.3104 26.25 25.82 26.67 26.25 26.67 50,553 26.282 0.00%
2008-06-17 0 0.310 0.305 0.310 0.305 0.315 2,848,000 889,280 0.3122 26.25 25.82 26.25 25.82 26.67 33,639 26.436 0.00%
2008-06-16 0 0.310 0.305 0.310 0.300 0.315 2,864,000 876,120 0.3059 26.25 25.82 26.25 25.40 26.67 33,828 25.899 0.00%
2008-06-13 0 0.310 0.310 0.315 0.305 0.320 3,516,000 1,097,480 0.3121 26.25 26.25 26.67 25.82 27.09 41,529 26.427 -3.12%
2008-06-12 0 0.320 0.315 0.320 0.305 0.320 4,240,000 1,315,600 0.3103 27.09 26.67 27.09 25.82 27.09 50,080 26.270 -3.03%
2008-06-11 0 0.330 0.325 0.330 0.320 0.330 5,272,000 1,719,400 0.3261 27.94 27.52 27.94 27.09 27.94 62,269 27.612 1.54%
2008-06-10 0 0.325 0.325 0.330 0.325 0.335 4,312,000 1,409,680 0.3269 27.52 27.52 27.94 27.52 28.36 50,931 27.678 -4.41%
2008-06-06 0 0.340 0.340 0.345 0.340 0.350 3,752,000 1,289,280 0.3436 28.79 28.79 29.21 28.79 29.63 44,316 29.093 -1.45%
2008-06-05 0 0.345 0.345 0.350 0.345 0.355 5,336,000 1,852,640 0.3472 29.21 29.21 29.63 29.21 30.06 63,025 29.395 -2.82%
2008-06-04 0 0.355 0.350 0.355 0.345 0.355 7,664,000 2,670,040 0.3484 30.06 29.63 30.06 29.21 30.06 90,522 29.496 1.43%
2008-06-03 0 0.350 0.350 0.355 0.350 0.360 3,832,000 1,362,280 0.3555 29.63 29.63 30.06 29.63 30.48 45,261 30.098 -2.78%
2008-06-02 0 0.360 0.360 0.365 0.360 0.380 14,313,000 5,268,520 0.3681 30.48 30.48 30.90 30.48 32.17 169,056 31.164 -5.26%
2008-05-30 0 0.380 0.370 0.380 0.350 0.380 34,488,000 12,587,480 0.3650 32.17 31.33 32.17 29.63 32.17 407,350 30.901 10.14%
2008-05-29 0 0.345 0.345 0.350 0.345 0.355 8,872,000 3,086,880 0.3479 29.21 29.21 29.63 29.21 30.06 104,790 29.458 0.00%
2008-05-28 0 0.345 0.345 0.350 0.340 0.355 6,584,000 2,283,000 0.3467 29.21 29.21 29.63 28.79 30.06 77,766 29.357 -2.82%
2008-05-27 0 0.355 0.350 0.355 0.325 0.360 31,736,000 11,057,080 0.3484 30.06 29.63 30.06 27.52 30.48 374,845 29.498 10.94%
2008-05-26 0 0.320 0.315 0.325 0.315 0.330 7,216,000 2,325,040 0.3222 27.09 26.67 27.52 26.67 27.94 85,231 27.279 -4.48%
2008-05-23 0 0.335 0.330 0.340 0.330 0.345 9,704,000 3,285,080 0.3385 28.36 27.94 28.79 27.94 29.21 114,617 28.661 0.00%
2008-05-22 0 0.335 0.335 0.340 0.335 0.345 11,744,000 3,978,680 0.3388 28.36 28.36 28.79 28.36 29.21 138,713 28.683 -2.90%
2008-05-21 0 0.345 0.345 0.350 0.345 0.355 8,744,000 3,047,520 0.3485 29.21 29.21 29.63 29.21 30.06 103,279 29.508 -4.17%
2008-05-20 0 0.360 0.350 0.360 0.345 0.360 11,464,000 4,033,760 0.3519 30.48 29.63 30.48 29.21 30.48 135,405 29.790 1.41%
2008-05-19 0 0.355 0.355 0.360 0.350 0.365 4,864,000 1,732,360 0.3562 30.06 30.06 30.48 29.63 30.90 57,450 30.154 1.43%
2008-05-16 0 0.350 0.350 0.355 0.350 0.365 14,328,000 5,143,680 0.3590 29.63 29.63 30.06 29.63 30.90 169,233 30.394 -4.11%
2008-05-15 0 0.365 0.360 0.365 0.355 0.375 9,952,000 3,599,960 0.3617 30.90 30.48 30.90 30.06 31.75 117,547 30.626 0.00%
2008-05-14 0 0.365 0.365 0.370 0.355 0.375 23,400,000 8,547,240 0.3653 30.90 30.90 31.33 30.06 31.75 276,386 30.925 2.82%
2008-05-13 0 0.355 0.355 0.360 0.350 0.360 8,224,000 2,930,400 0.3563 30.06 30.06 30.48 29.63 30.48 97,137 30.168 -1.39%
2008-05-09 0 0.360 0.360 0.365 0.355 0.375 11,968,000 4,326,840 0.3615 30.48 30.48 30.90 30.06 31.75 141,358 30.609 -2.70%
2008-05-08 0 0.370 0.370 0.375 0.365 0.380 14,440,000 5,367,040 0.3717 31.33 31.33 31.75 30.90 32.17 170,556 31.468 0.00%
2008-05-07 0 0.370 0.370 0.375 0.365 0.410 78,048,000 30,437,960 0.3900 31.33 31.33 31.75 30.90 34.71 921,853 33.018 -3.90%
2008-05-06 0 0.385 0.380 0.385 0.370 0.395 72,160,000 27,839,520 0.3858 32.60 32.17 32.60 31.33 33.44 852,308 32.664 4.05%
2008-05-05 0 0.370 0.365 0.375 0.355 0.385 45,944,000 17,130,040 0.3728 31.33 30.90 31.75 30.06 32.60 542,661 31.567 4.23%
2008-05-02 0 0.355 0.350 0.360 0.355 0.370 19,320,000 6,961,040 0.3603 30.06 29.63 30.48 30.06 31.33 228,196 30.505 -2.74%
2008-04-30 0 0.365 0.365 0.370 0.345 0.380 63,176,000 23,085,720 0.3654 30.90 30.90 31.33 29.21 32.17 746,195 30.938 2.82%
2008-04-29 0 0.355 0.355 0.360 0.340 0.375 48,816,000 17,647,680 0.3615 30.06 30.06 30.48 28.79 31.75 576,583 30.607 2.90%
2008-04-28 0 0.345 0.345 0.350 0.340 0.350 9,064,000 3,117,640 0.3440 29.21 29.21 29.63 28.79 29.63 107,058 29.121 -1.43%
2008-04-25 0 0.350 0.345 0.350 0.335 0.360 29,688,000 10,411,120 0.3507 29.63 29.21 29.63 28.36 30.48 350,656 29.690 2.94%
2008-04-24 0 0.340 0.340 0.345 0.335 0.360 35,056,000 12,178,880 0.3474 28.79 28.79 29.21 28.36 30.48 414,059 29.413 -2.86%
2008-04-23 0 0.350 0.350 0.355 0.345 0.385 50,464,000 17,855,240 0.3538 29.63 29.63 30.06 29.21 32.60 596,049 29.956 -6.67%
2008-04-22 0 0.375 0.375 0.380 0.360 0.390 11,368,000 4,237,880 0.3728 31.75 31.75 32.17 30.48 33.02 134,272 31.562 0.00%
2008-04-21 0 0.375 0.370 0.375 0.370 0.395 17,176,000 6,591,000 0.3837 31.75 31.33 31.75 31.33 33.44 202,872 32.488 -1.32%
2008-04-18 0 0.380 0.375 0.380 0.370 0.420 61,800,000 24,490,000 0.3963 32.17 31.75 32.17 31.33 35.56 729,942 33.551 -5.00%
2008-04-17 0 0.400 0.400 0.405 0.355 0.405 83,896,000 32,697,200 0.3897 33.87 33.87 34.29 30.06 34.29 990,926 32.997 12.68%
2008-04-16 0 0.355 0.350 0.360 0.350 0.370 10,784,000 3,862,360 0.3582 30.06 29.63 30.48 29.63 31.33 127,374 30.323 1.43%
2008-04-15 0 0.350 0.350 0.355 0.330 0.365 13,226,000 4,606,040 0.3483 29.63 29.63 30.06 27.94 30.90 156,217 29.485 -1.41%
2008-04-14 0 0.355 0.355 0.360 0.355 0.375 7,956,000 2,892,680 0.3636 30.06 30.06 30.48 30.06 31.75 93,971 30.783 -2.74%
2008-04-11 0 0.365 0.365 0.370 0.360 0.390 8,316,000 3,096,880 0.3724 30.90 30.90 31.33 30.48 33.02 98,223 31.529 -2.67%
2008-04-10 0 0.375 0.375 0.380 0.365 0.390 9,960,000 3,745,160 0.3760 31.75 31.75 32.17 30.90 33.02 117,641 31.835 -3.85%
2008-04-09 0 0.390 0.390 0.395 0.390 0.420 30,960,000 12,561,240 0.4057 33.02 33.02 33.44 33.02 35.56 365,680 34.350 -1.27%
2008-04-08 0 0.395 0.390 0.395 0.370 0.400 40,904,000 15,796,640 0.3862 33.44 33.02 33.44 31.33 33.87 483,132 32.696 3.95%
2008-04-07 0 0.380 0.375 0.380 0.350 0.400 89,312,000 34,103,000 0.3818 32.17 31.75 32.17 29.63 33.87 1,054,896 32.328 8.57%
2008-04-03 0 0.350 0.345 0.350 0.345 0.370 21,376,000 7,678,480 0.3592 29.63 29.21 29.63 29.21 31.33 252,480 30.412 -1.41%
2008-04-02 0 0.355 0.355 0.360 0.340 0.390 124,632,000 46,351,480 0.3719 30.06 30.06 30.48 28.79 33.02 1,472,074 31.487 5.97%
2008-04-01 0 0.335 0.335 0.340 0.330 0.340 10,592,000 3,549,720 0.3351 28.36 28.36 28.79 27.94 28.79 125,106 28.374 0.00%
2008-03-31 0 0.335 0.330 0.335 0.325 0.350 17,576,000 5,899,040 0.3356 28.36 27.94 28.36 27.52 29.63 207,596 28.416 0.00%
2008-03-28 0 0.335 0.335 0.340 0.330 0.345 13,968,000 4,711,480 0.3373 28.36 28.36 28.79 27.94 29.21 164,981 28.558 -1.47%
2008-03-27 0 0.340 0.340 0.345 0.320 0.355 21,944,000 7,433,520 0.3387 28.79 28.79 29.21 27.09 30.06 259,189 28.680 3.03%
2008-03-26 0 0.330 0.330 0.335 0.320 0.355 20,368,000 6,881,560 0.3379 27.94 27.94 28.36 27.09 30.06 240,574 28.605 -4.35%
2008-03-25 0 0.345 0.340 0.350 0.340 0.370 21,424,000 7,556,200 0.3527 29.21 28.79 29.63 28.79 31.33 253,047 29.861 2.99%
2008-03-20 0 0.335 0.325 0.335 0.305 0.355 18,792,000 6,338,000 0.3373 28.36 27.52 28.36 25.82 30.06 221,959 28.555 1.52%
2008-03-19 0 0.330 0.325 0.330 0.310 0.385 73,864,000 26,257,480 0.3555 27.94 27.52 27.94 26.25 32.60 872,434 30.097 6.45%
2008-03-18 0 0.310 0.305 0.310 0.250 0.360 36,424,000 10,450,600 0.2869 26.25 25.82 26.25 21.17 30.48 430,217 24.291 -7.46%
2008-03-17 0 0.335 0.330 0.335 0.325 0.410 26,008,000 9,702,040 0.3730 28.36 27.94 28.36 27.52 34.71 307,190 31.583 -22.99%
2008-03-14 0 0.435 0.430 0.435 0.430 0.510 75,744,000 35,799,840 0.4726 36.83 36.41 36.83 36.41 43.18 894,640 40.016 -2.25%
2008-03-13 0 0.445 0.445 0.450 0.420 0.540 89,184,000 43,941,160 0.4927 37.68 37.68 38.10 35.56 45.72 1,053,384 41.714 -14.42%
2008-03-12 0 0.520 0.520 0.530 0.445 0.530 157,326,000 78,119,630 0.4965 44.03 44.03 44.87 37.68 44.87 1,858,234 42.040 15.56%
2008-03-11 0 0.450 0.450 0.455 0.425 0.465 41,592,000 18,608,240 0.4474 38.10 38.10 38.52 35.98 39.37 491,258 37.879 3.45%
2008-03-10 0 0.435 0.430 0.435 0.395 0.455 48,000,000 20,374,320 0.4245 36.83 36.41 36.83 33.44 38.52 566,945 35.937 -1.14%
2008-03-07 0 0.440 0.435 0.440 0.425 0.500 129,602,000 61,049,680 0.4711 37.25 36.83 37.25 35.98 42.33 1,530,776 39.882 -2.22%
2008-03-06 0 0.450 0.450 0.455 0.370 0.485 191,492,000 83,278,680 0.4349 38.10 38.10 38.52 31.33 41.06 2,261,781 36.820 23.29%
2008-03-05 0 0.365 0.360 0.365 0.340 0.370 40,544,000 14,512,440 0.3579 30.90 30.48 30.90 28.79 31.33 478,880 30.305 1.39%
2008-03-04 0 0.360 0.360 0.365 0.300 0.370 81,456,000 27,678,560 0.3398 30.48 30.48 30.90 25.40 31.33 962,106 28.769 20.00%
2008-03-03 0 0.300 0.300 0.305 0.285 0.340 29,352,000 9,210,480 0.3138 25.40 25.40 25.82 24.13 28.79 346,687 26.567 -14.29%
2008-02-29 0 0.350 0.345 0.350 0.335 0.365 19,256,000 6,850,920 0.3558 29.63 29.21 29.63 28.36 30.90 227,440 30.122 0.00%
2008-02-28 0 0.350 0.340 0.350 0.320 0.355 24,776,000 8,431,000 0.3403 29.63 28.79 29.63 27.09 30.06 292,638 28.810 9.38%
2008-02-27 0 0.320 0.320 0.325 0.305 0.330 15,728,000 4,954,040 0.3150 27.09 27.09 27.52 25.82 27.94 185,769 26.668 0.00%
2008-02-26 0 0.320 0.320 0.330 0.320 0.360 9,648,000 3,226,560 0.3344 27.09 27.09 27.94 27.09 30.48 113,956 28.314 -7.25%
2008-02-25 0 0.345 0.340 0.345 0.335 0.355 11,792,000 4,088,640 0.3467 29.21 28.79 29.21 28.36 30.06 139,280 29.356 1.47%
2008-02-22 0 0.340 0.340 0.345 0.330 0.345 8,152,000 2,752,960 0.3377 28.79 28.79 29.21 27.94 29.21 96,286 28.591 0.00%
2008-02-21 0 0.340 0.335 0.340 0.330 0.375 37,088,000 13,262,560 0.3576 28.79 28.36 28.79 27.94 31.75 438,060 30.276 1.49%
2008-02-20 0 0.335 0.335 0.345 0.320 0.410 87,584,000 32,500,600 0.3711 28.36 28.36 29.21 27.09 34.71 1,034,486 31.417 4.69%
2008-02-19 0 0.320 0.315 0.320 0.285 0.325 32,072,000 10,054,720 0.3135 27.09 26.67 27.09 24.13 27.52 378,814 26.543 10.34%
2008-02-18 0 0.290 0.285 0.290 0.280 0.295 20,416,000 5,863,400 0.2872 24.55 24.13 24.55 23.71 24.98 241,141 24.315 3.57%
2008-02-15 0 0.280 0.280 0.285 0.280 0.295 24,040,000 6,914,000 0.2876 23.71 23.71 24.13 23.71 24.98 283,945 24.350 -3.45%
2008-02-14 0 0.290 0.290 0.295 0.280 0.305 33,136,000 9,664,560 0.2917 24.55 24.55 24.98 23.71 25.82 391,381 24.693 5.45%
2008-02-13 0 0.275 0.275 0.280 0.270 0.295 45,128,000 12,778,080 0.2832 23.28 23.28 23.71 22.86 24.98 533,023 23.973 0.00%
2008-02-12 0 0.275 0.270 0.275 0.240 0.295 22,856,000 6,114,208 0.2675 23.28 22.86 23.28 20.32 24.98 269,960 22.649 10.00%
2008-02-11 0 0.250 0.250 0.255 0.249 0.280 8,240,000 2,134,192 0.2590 21.17 21.17 21.59 21.08 23.71 97,326 21.928 -9.09%
2008-02-06 0 0.275 0.270 0.275 0.230 0.295 20,280,000 5,497,232 0.2711 23.28 22.86 23.28 19.47 24.98 239,534 22.950 5.77%
2008-02-05 0 0.260 0.280 0.285 0.200 0.280 36,120,000 8,228,936 0.2278 22.01 23.71 24.13 16.93 23.71 426,626 19.288 31.31%
2008-02-04 0 0.198 0.198 0.202 0.190 0.205 4,896,000 975,352 0.1992 16.76 16.76 17.10 16.09 17.36 57,828 16.866 5.88%
2008-02-01 0 0.187 0.187 0.188 0.187 0.203 8,080,000 1,560,680 0.1932 15.83 15.83 15.92 15.83 17.19 95,436 16.353 -5.08%
2008-01-31 0 0.197 0.194 0.196 0.180 0.210 24,008,000 4,703,632 0.1959 16.68 16.42 16.59 15.24 17.78 283,567 16.587 10.06%
2008-01-30 0 0.179 0.176 0.179 0.175 0.197 9,440,000 1,781,200 0.1887 15.15 14.90 15.15 14.82 16.68 111,499 15.975 2.87%
2008-01-29 1 - - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2008-01-25 0 0.174 0.174 0.177 0.165 0.177 1,688,000 291,184 0.1725 14.73 14.73 14.99 13.97 14.99 19,938 14.605 6.75%
2008-01-24 0 0.163 0.163 0.165 0.155 0.170 1,912,000 312,384 0.1634 13.80 13.80 13.97 13.12 14.39 22,583 13.833 5.16%
2008-01-23 0 0.155 0.160 0.165 0.150 0.170 4,836,000 748,640 0.1548 13.12 13.55 13.97 12.70 14.39 57,120 13.107 3.33%
2008-01-22 0 0.150 0.140 0.150 0.130 0.160 7,240,000 1,072,856 0.1482 12.70 11.85 12.70 11.01 13.55 85,514 12.546 -16.67%
2008-01-21 0 0.180 0.172 0.183 0.175 0.190 1,928,000 347,576 0.1803 15.24 14.56 15.49 14.82 16.09 22,772 15.263 -5.26%
2008-01-18 0 0.190 0.186 0.190 0.178 0.190 11,304,000 2,062,304 0.1824 16.09 15.75 16.09 15.07 16.09 133,516 15.446 0.00%
2008-01-17 0 0.190 0.185 0.190 0.180 0.202 4,924,000 925,592 0.1880 16.09 15.66 16.09 15.24 17.10 58,159 15.915 -5.00%
2008-01-16 0 0.200 0.200 0.202 0.190 0.220 8,248,000 1,683,584 0.2041 16.93 16.93 17.10 16.09 18.63 97,420 17.282 -13.42%
2008-01-15 0 0.231 0.231 0.235 0.230 0.255 5,368,000 1,289,808 0.2403 19.56 19.56 19.90 19.47 21.59 63,403 20.343 -7.23%
2008-01-14 0 0.249 0.249 0.250 0.249 0.260 2,704,000 678,904 0.2511 21.08 21.08 21.17 21.08 22.01 31,938 21.257 -2.35%
2008-01-11 0 0.255 0.255 0.260 0.255 0.270 5,632,000 1,465,480 0.2602 21.59 21.59 22.01 21.59 22.86 66,522 22.030 -1.92%
2008-01-10 0 0.260 0.260 0.265 0.249 0.280 12,744,000 3,390,040 0.2660 22.01 22.01 22.44 21.08 23.71 150,524 22.522 4.84%
2008-01-09 0 0.248 0.248 0.250 0.247 0.260 6,080,000 1,519,152 0.2499 21.00 21.00 21.17 20.91 22.01 71,813 21.154 -4.62%
2008-01-08 0 0.260 0.255 0.260 0.255 0.275 3,952,000 1,042,600 0.2638 22.01 21.59 22.01 21.59 23.28 46,679 22.336 -3.70%
2008-01-07 0 0.270 0.265 0.270 0.260 0.270 3,664,000 968,240 0.2643 22.86 22.44 22.86 22.01 22.86 43,277 22.373 -1.82%
2008-01-04 0 0.275 0.275 0.280 0.265 0.295 19,120,000 5,404,080 0.2826 23.28 23.28 23.71 22.44 24.98 225,833 23.930 3.77%
2008-01-03 0 0.265 0.260 0.265 0.255 0.270 33,912,000 8,937,040 0.2635 22.44 22.01 22.44 21.59 22.86 400,547 22.312 -5.36%
2008-01-02 0 0.280 0.275 0.285 0.275 0.290 4,320,000 1,228,840 0.2845 23.71 23.28 24.13 23.28 24.55 51,025 24.083 -1.75%
2007-12-31 0 0.285 0.285 0.290 0.280 0.290 6,944,000 1,975,160 0.2844 24.13 24.13 24.55 23.71 24.55 82,018 24.082 0.00%
2007-12-28 0 0.285 0.280 0.285 0.280 0.295 3,236,000 922,760 0.2852 24.13 23.71 24.13 23.71 24.98 38,222 24.142 -1.72%
2007-12-27 0 0.290 0.290 0.295 0.290 0.320 9,648,000 2,906,760 0.3013 24.55 24.55 24.98 24.55 27.09 113,956 25.508 -3.33%
2007-12-24 0 0.300 0.295 0.300 0.295 0.305 1,528,000 458,960 0.3004 25.40 24.98 25.40 24.98 25.82 18,048 25.430 0.00%
2007-12-21 0 0.300 0.295 0.300 0.295 0.325 5,852,000 1,807,340 0.3088 25.40 24.98 25.40 24.98 27.52 69,120 26.148 -1.64%
2007-12-20 0 0.305 0.300 0.305 0.295 0.320 6,632,000 2,026,240 0.3055 25.82 25.40 25.82 24.98 27.09 78,333 25.867 3.39%
2007-12-19 0 0.295 0.290 0.295 0.290 0.305 6,408,000 1,880,840 0.2935 24.98 24.55 24.98 24.55 25.82 75,687 24.850 -1.67%
2007-12-18 0 0.300 0.295 0.300 0.280 0.305 9,368,000 2,775,560 0.2963 25.40 24.98 25.40 23.71 25.82 110,649 25.084 0.00%
2007-12-17 0 0.300 0.300 0.305 0.295 0.330 17,240,000 5,242,160 0.3041 25.40 25.40 25.82 24.98 27.94 203,628 25.744 -10.45%
2007-12-14 0 0.335 0.330 0.335 0.315 0.355 12,024,000 3,963,480 0.3296 28.36 27.94 28.36 26.67 30.06 142,020 27.908 -2.90%
2007-12-13 0 0.345 0.345 0.350 0.340 0.365 14,360,000 5,067,520 0.3529 29.21 29.21 29.63 28.79 30.90 169,611 29.877 -6.76%
2007-12-12 0 0.370 0.365 0.375 0.365 0.375 7,996,000 2,943,380 0.3681 31.33 30.90 31.75 30.90 31.75 94,444 31.165 -1.33%
2007-12-11 0 0.375 0.375 0.380 0.375 0.400 33,692,000 12,980,600 0.3853 31.75 31.75 32.17 31.75 33.87 397,948 32.619 0.00%
2007-12-10 0 0.375 0.375 0.380 0.370 0.385 7,120,000 2,669,920 0.3750 31.75 31.75 32.17 31.33 32.60 84,097 31.748 0.00%
2007-12-07 0 0.375 0.375 0.380 0.375 0.390 8,856,000 3,402,160 0.3842 31.75 31.75 32.17 31.75 33.02 104,601 32.525 -2.60%
2007-12-06 0 0.385 0.385 0.390 0.385 0.395 4,660,000 1,815,000 0.3895 32.60 32.60 33.02 32.60 33.44 55,041 32.975 0.00%
2007-12-05 0 0.385 0.385 0.390 0.385 0.390 6,024,000 2,330,440 0.3869 32.60 32.60 33.02 32.60 33.02 71,152 32.753 0.00%
2007-12-04 0 0.385 0.385 0.390 0.385 0.420 19,600,000 7,886,040 0.4023 32.60 32.60 33.02 32.60 35.56 231,503 34.065 -7.23%
2007-12-03 0 0.415 0.405 0.410 0.375 0.425 74,352,000 30,341,360 0.4081 35.14 34.29 34.71 31.75 35.98 878,198 34.550 10.67%
2007-11-30 0 0.375 0.375 0.380 0.370 0.380 8,768,000 3,290,760 0.3753 31.75 31.75 32.17 31.33 32.17 103,562 31.776 0.00%
2007-11-29 0 0.375 0.370 0.375 0.370 0.390 8,904,000 3,371,680 0.3787 31.75 31.33 31.75 31.33 33.02 105,168 32.060 -1.32%
2007-11-28 0 0.380 0.375 0.380 0.365 0.385 19,656,000 7,417,120 0.3773 32.17 31.75 32.17 30.90 32.60 232,164 31.948 4.11%
2007-11-27 0 0.365 0.365 0.370 0.360 0.385 10,920,000 4,057,240 0.3715 30.90 30.90 31.33 30.48 32.60 128,980 31.456 -3.95%
2007-11-26 0 0.380 0.380 0.385 0.375 0.390 6,536,000 2,510,680 0.3841 32.17 32.17 32.60 31.75 33.02 77,199 32.522 0.00%
2007-11-23 0 0.380 0.375 0.380 0.370 0.400 13,800,000 5,291,120 0.3834 32.17 31.75 32.17 31.33 33.87 162,997 32.461 0.00%
2007-11-22 0 0.380 0.375 0.385 0.365 0.420 18,680,000 7,345,320 0.3932 32.17 31.75 32.60 30.90 35.56 220,636 33.292 -1.30%
2007-11-21 0 0.385 0.385 0.390 0.370 0.420 19,728,000 7,674,200 0.3890 32.60 32.60 33.02 31.33 35.56 233,015 32.934 -7.23%
2007-11-20 0 0.415 0.410 0.415 0.375 0.435 37,532,000 15,483,440 0.4125 35.14 34.71 35.14 31.75 36.83 443,304 34.927 3.75%
2007-11-19 0 0.400 0.395 0.405 0.400 0.435 15,376,000 6,363,600 0.4139 33.87 33.44 34.29 33.87 36.83 181,611 35.040 -3.61%
2007-11-16 0 0.415 0.410 0.420 0.405 0.485 68,944,000 30,911,000 0.4483 35.14 34.71 35.56 34.29 41.06 814,323 37.959 -7.78%
2007-11-15 0 0.450 0.445 0.450 0.365 0.485 152,816,000 68,807,080 0.4503 38.10 37.68 38.10 30.90 41.06 1,804,965 38.121 21.62%
2007-11-14 0 0.370 0.365 0.370 0.370 0.400 13,968,000 5,337,400 0.3821 31.33 30.90 31.33 31.33 33.87 164,981 32.352 2.78%
2007-11-13 0 0.360 0.355 0.360 0.350 0.380 32,664,000 11,814,080 0.3617 30.48 30.06 30.48 29.63 32.17 385,806 30.622 -4.00%
2007-11-12 0 0.375 0.370 0.380 0.360 0.410 24,336,000 9,145,560 0.3758 31.75 31.33 32.17 30.48 34.71 287,441 31.817 -9.64%
2007-11-09 0 0.415 0.410 0.420 0.410 0.445 18,248,000 7,852,000 0.4303 35.14 34.71 35.56 34.71 37.68 215,534 36.430 -2.35%
2007-11-08 0 0.425 0.420 0.425 0.420 0.450 21,688,000 9,441,880 0.4354 35.98 35.56 35.98 35.56 38.10 256,165 36.859 -7.61%
2007-11-07 0 0.460 0.460 0.465 0.460 0.490 28,224,000 13,390,800 0.4744 38.95 38.95 39.37 38.95 41.49 333,364 40.169 -3.16%
2007-11-06 0 0.475 0.470 0.475 0.435 0.490 49,340,000 23,096,720 0.4681 40.22 39.79 40.22 36.83 41.49 582,773 39.632 3.26%
2007-11-05 0 0.460 0.460 0.465 0.460 0.520 44,968,000 21,938,440 0.4879 38.95 38.95 39.37 38.95 44.03 531,133 41.305 -7.07%
2007-11-02 0 0.495 0.490 0.495 0.450 0.530 92,512,000 46,148,600 0.4988 41.91 41.49 41.91 38.10 44.87 1,092,693 42.234 5.32%
2007-11-01 0 0.470 0.465 0.470 0.460 0.500 30,376,000 14,696,520 0.4838 39.79 39.37 39.79 38.95 42.33 358,782 40.962 -4.08%
2007-10-31 0 0.490 0.485 0.490 0.470 0.550 111,904,000 56,778,000 0.5074 41.49 41.06 41.49 39.79 46.57 1,321,739 42.957 2.08%
2007-10-30 0 0.480 0.475 0.480 0.450 0.510 74,240,000 35,928,600 0.4840 40.64 40.22 40.64 38.10 43.18 876,875 40.973 2.13%
2007-10-29 0 0.470 0.465 0.470 0.470 0.550 125,486,000 61,890,060 0.4932 39.79 39.37 39.79 39.79 46.57 1,482,160 41.757 -9.62%
2007-10-26 0 0.520 0.520 0.530 0.500 0.640 576,944,000 332,956,840 0.5771 44.03 44.03 44.87 42.33 54.19 6,814,494 48.860 -3.70%
2007-10-25 0 0.540 0.550 0.560 0.330 0.550 436,000,000 192,218,560 0.4409 45.72 46.57 47.41 27.94 46.57 5,149,754 37.326 68.75%
2007-10-24 0 0.320 0.320 0.325 0.295 0.340 33,424,000 10,611,360 0.3175 27.09 27.09 27.52 24.98 28.79 394,783 26.879 3.23%
2007-10-23 0 0.310 0.310 0.315 0.310 0.325 14,384,000 4,531,560 0.3150 26.25 26.25 26.67 26.25 27.52 169,895 26.673 1.64%
2007-10-22 0 0.305 0.305 0.310 0.285 0.335 24,208,000 7,537,360 0.3114 25.82 25.82 26.25 24.13 28.36 285,929 26.361 1.67%
2007-10-18 0 0.300 0.300 0.305 0.295 0.315 11,708,000 3,542,640 0.3026 25.40 25.40 25.82 24.98 26.67 138,287 25.618 -4.76%
2007-10-17 0 0.315 0.310 0.315 0.285 0.315 43,368,000 13,266,440 0.3059 26.67 26.25 26.67 24.13 26.67 512,235 25.899 1.61%
2007-10-16 0 0.310 0.305 0.310 0.295 0.325 20,856,000 6,467,280 0.3101 26.25 25.82 26.25 24.98 27.52 246,338 26.254 -6.06%
2007-10-15 0 0.330 0.325 0.330 0.325 0.360 14,384,000 4,814,280 0.3347 27.94 27.52 27.94 27.52 30.48 169,895 28.337 -2.94%
2007-10-12 0 0.340 0.335 0.340 0.330 0.350 17,376,000 5,830,240 0.3355 28.79 28.36 28.79 27.94 29.63 205,234 28.408 -2.86%
2007-10-11 0 0.350 0.345 0.350 0.340 0.370 12,496,000 4,375,000 0.3501 29.63 29.21 29.63 28.79 31.33 147,595 29.642 -2.78%
2007-10-10 0 0.360 0.355 0.360 0.315 0.380 38,280,000 13,607,920 0.3555 30.48 30.06 30.48 26.67 32.17 452,139 30.097 7.46%
2007-10-09 0 0.335 0.330 0.335 0.310 0.350 28,904,000 9,546,680 0.3303 28.36 27.94 28.36 26.25 29.63 341,396 27.964 -2.90%
2007-10-08 0 0.345 0.330 0.345 0.330 0.415 50,444,000 19,041,200 0.3775 29.21 27.94 29.21 27.94 35.14 595,812 31.958 -11.54%
2007-10-05 0 0.390 0.385 0.395 0.365 0.435 123,336,000 48,957,920 0.3969 33.02 32.60 33.44 30.90 36.83 1,456,766 33.607 9.86%
2007-10-04 0 0.355 0.350 0.355 0.255 0.420 252,368,000 90,487,340 0.3586 30.06 29.63 30.06 21.59 35.56 2,980,810 30.357 22.41%
2007-10-03 0 0.290 0.280 0.285 0.280 0.465 80,132,000 29,553,040 0.3688 24.55 23.71 24.13 23.71 39.37 946,468 31.225 -36.26%
2007-10-02 0 0.455 0.450 0.455 0.450 0.560 36,504,000 17,381,520 0.4762 38.52 38.10 38.52 38.10 47.41 431,162 40.313 -9.00%
2007-09-28 0 0.500 0.500 0.510 0.470 0.510 22,512,000 10,899,400 0.4842 42.33 42.33 43.18 39.79 43.18 265,897 40.991 2.04%
2007-09-27 0 0.490 0.490 0.495 0.450 0.510 57,408,000 27,438,560 0.4780 41.49 41.49 41.91 38.10 43.18 678,067 40.466 4.26%
2007-09-25 0 0.470 0.470 0.475 0.455 0.540 44,912,000 21,710,640 0.4834 39.79 39.79 40.22 38.52 45.72 530,472 40.927 -12.96%
2007-09-24 0 0.540 0.530 0.540 0.530 0.640 90,638,000 53,456,600 0.5898 45.72 44.87 45.72 44.87 54.19 1,070,558 49.933 -5.26%
2007-09-21 0 0.570 0.570 0.580 0.530 0.660 54,468,000 31,639,032 0.5809 48.26 48.26 49.11 44.87 55.88 643,341 49.179 -12.31%
2007-09-20 0 0.650 0.640 0.650 0.620 0.760 88,384,000 60,135,120 0.6804 55.03 54.19 55.03 52.49 64.34 1,043,935 57.604 -10.96%
2007-09-19 0 0.730 0.730 0.740 0.650 0.850 109,392,000 81,227,760 0.7425 61.80 61.80 62.65 55.03 71.96 1,292,068 62.866 -9.88%
2007-09-18 0 0.810 0.800 0.810 0.800 0.940 156,840,000 137,781,920 0.8785 68.58 67.73 68.58 67.73 79.58 1,852,494 74.376 2.53%
2007-09-17 1 - - - - - 0 0 - 66.88 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 66.88 - - - - 0 - 0.00%
2007-09-13 0 0.790 0.780 0.790 0.780 0.840 75,412,000 60,900,800 0.8076 66.88 66.04 66.88 66.04 71.12 890,718 68.373 -3.66%
2007-09-12 0 0.820 0.790 0.800 0.800 0.850 72,212,000 59,288,120 0.8210 69.42 66.88 67.73 67.73 71.96 852,922 69.512 2.50%
2007-09-11 0 0.800 0.790 0.800 0.790 0.870 55,896,000 46,160,960 0.8258 67.73 66.88 67.73 66.88 73.66 660,208 69.919 -4.76%
2007-09-10 0 0.840 0.840 0.850 0.830 0.910 83,472,000 71,808,800 0.8603 71.12 71.12 71.96 70.27 77.04 985,918 72.834 0.00%
2007-09-07 0 0.840 0.840 0.850 0.830 0.880 40,096,000 33,739,440 0.8415 71.12 71.12 71.96 70.27 74.50 473,588 71.242 -2.33%
2007-09-06 0 0.860 0.860 0.870 0.850 0.900 55,698,000 48,328,460 0.8677 72.81 72.81 73.66 71.96 76.20 657,869 73.462 -2.27%
2007-09-05 0 0.880 0.880 0.890 0.880 0.970 41,698,000 38,193,000 0.9159 74.50 74.50 75.35 74.50 82.12 492,510 77.548 -4.35%
2007-09-04 0 0.920 0.930 0.940 0.920 1.020 51,475,000 48,642,540 0.9450 77.89 78.74 79.58 77.89 86.36 607,990 80.006 -7.07%
2007-09-03 0 0.990 0.980 0.990 0.980 1.110 54,892,000 56,870,240 1.0360 83.82 82.97 83.82 82.97 93.98 648,349 87.715 -6.60%
2007-08-31 0 1.060 1.060 1.070 1.010 1.140 99,706,000 106,287,200 1.0660 89.74 89.74 90.59 85.51 96.52 1,177,664 90.253 4.95%
2007-08-30 0 1.010 1.000 1.010 0.860 1.020 104,152,000 99,759,280 0.9578 85.51 84.66 85.51 72.81 86.36 1,230,177 81.093 20.24%
2007-08-29 0 0.840 0.840 0.850 0.800 0.890 62,656,000 52,796,560 0.8426 71.12 71.12 71.96 67.73 75.35 740,053 71.342 -8.70%
2007-08-28 0 0.920 0.900 0.920 0.830 1.070 71,140,000 67,799,440 0.9530 77.89 76.20 77.89 70.27 90.59 840,260 80.689 -8.91%
2007-08-27 0 1.010 1.000 1.010 0.910 1.240 205,650,000 225,385,980 1.0960 85.51 84.66 85.51 77.04 105.0 2,429,006 92.789 9.78%
2007-08-24 0 0.920 0.910 0.930 0.820 0.930 74,452,000 67,035,400 0.9004 77.89 77.04 78.74 69.42 78.74 879,379 76.230 8.24%
2007-08-23 0 0.850 0.850 0.860 0.830 0.900 94,116,000 81,160,160 0.8623 71.96 71.96 72.81 70.27 76.20 1,111,638 73.010 3.66%
2007-08-22 0 0.820 0.810 0.820 0.670 0.830 170,188,000 131,091,200 0.7703 69.42 68.58 69.42 56.73 70.27 2,010,152 65.215 20.59%
2007-08-21 0 0.680 0.670 0.680 0.630 0.760 86,642,000 60,421,480 0.6974 57.57 56.73 57.57 53.34 64.34 1,023,360 59.042 4.62%
2007-08-20 0 0.650 0.640 0.650 0.610 0.710 68,439,000 44,305,720 0.6474 55.03 54.19 55.03 51.65 60.11 808,358 54.810 8.33%
2007-08-17 0 0.600 0.600 0.610 0.520 0.720 97,088,000 61,777,680 0.6363 50.80 50.80 51.65 44.03 60.96 1,146,741 53.872 -14.29%
2007-08-16 0 0.700 0.690 0.700 0.650 0.770 194,744,000 138,991,480 0.7137 59.26 58.42 59.26 55.03 65.19 2,300,192 60.426 -6.67%
2007-08-15 0 0.750 0.750 0.760 0.620 0.770 193,208,000 135,589,280 0.7018 63.50 63.50 64.34 52.49 65.19 2,282,050 59.416 10.29%
2007-08-14 0 0.680 0.680 0.690 0.510 0.710 175,860,000 104,868,920 0.5963 57.57 57.57 58.42 43.18 60.11 2,077,146 50.487 17.24%
2007-08-13 0 0.580 0.570 0.590 0.510 0.750 194,956,000 122,570,600 0.6287 49.11 48.26 49.95 43.18 63.50 2,302,696 53.229 -9.38%
2007-08-10 0 0.640 0.640 0.650 0.570 0.750 209,202,000 141,967,380 0.6786 54.19 54.19 55.03 48.26 63.50 2,470,960 57.454 -9.86%
2007-08-09 0 0.710 0.700 0.710 0.480 0.710 369,739,000 226,562,130 0.6128 60.11 59.26 60.11 40.64 60.11 4,367,121 51.879 54.35%
2007-08-08 0 0.460 0.455 0.460 0.300 0.485 594,004,000 216,796,820 0.3650 38.95 38.52 38.95 25.40 41.06 7,015,996 30.900 55.93%
2007-08-07 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2007-07-27 0 0.295 0.295 0.300 0.280 0.335 75,436,000 22,894,440 0.3035 24.98 24.98 25.40 23.71 28.36 891,002 25.695 -15.71%
2007-07-26 0 0.350 0.345 0.350 0.335 0.400 56,936,000 20,900,280 0.3671 29.63 29.21 29.63 28.36 33.87 672,492 31.079 -6.67%
2007-07-25 0 0.375 0.365 0.375 0.315 0.380 67,648,000 24,052,920 0.3556 31.75 30.90 31.75 26.67 32.17 799,015 30.103 19.05%
2007-07-24 0 0.315 0.310 0.320 0.310 0.330 12,416,000 3,978,040 0.3204 26.67 26.25 27.09 26.25 27.94 146,650 27.126 -1.56%
2007-07-23 0 0.320 0.320 0.325 0.320 0.340 5,992,000 1,956,400 0.3265 27.09 27.09 27.52 27.09 28.79 70,774 27.643 -3.03%
2007-07-20 0 0.330 0.325 0.330 0.315 0.330 19,024,000 6,187,880 0.3253 27.94 27.52 27.94 26.67 27.94 224,699 27.538 4.76%
2007-07-19 0 0.315 0.315 0.320 0.300 0.330 13,120,000 4,172,600 0.3180 26.67 26.67 27.09 25.40 27.94 154,965 26.926 -1.56%
2007-07-18 0 0.320 0.320 0.330 0.315 0.340 7,832,000 2,560,440 0.3269 27.09 27.09 27.94 26.67 28.79 92,507 27.678 -5.88%
2007-07-17 0 0.340 0.335 0.340 0.330 0.365 17,320,000 6,004,840 0.3467 28.79 28.36 28.79 27.94 30.90 204,573 29.353 -2.86%
2007-07-16 0 0.350 0.350 0.355 0.300 0.365 58,704,000 20,156,500 0.3434 29.63 29.63 30.06 25.40 30.90 693,374 29.070 14.75%
2007-07-13 0 0.305 0.305 0.310 0.305 0.325 11,384,000 3,524,240 0.3096 25.82 25.82 26.25 25.82 27.52 134,461 26.210 -1.61%
2007-07-12 0 0.310 0.310 0.315 0.300 0.325 11,632,000 3,642,840 0.3132 26.25 26.25 26.67 25.40 27.52 137,390 26.515 -3.12%
2007-07-11 0 0.320 0.315 0.320 0.300 0.330 18,208,000 5,782,200 0.3176 27.09 26.67 27.09 25.40 27.94 215,061 26.886 6.67%
2007-07-10 0 0.300 0.300 0.305 0.295 0.315 8,714,000 2,636,570 0.3026 25.40 25.40 25.82 24.98 26.67 102,924 25.617 0.00%
2007-07-09 0 0.300 0.300 0.305 0.295 0.330 19,680,000 6,035,040 0.3067 25.40 25.40 25.82 24.98 27.94 232,448 25.963 -6.25%
2007-07-06 0 0.320 0.320 0.325 0.320 0.345 7,456,000 2,446,960 0.3282 27.09 27.09 27.52 27.09 29.21 88,066 27.786 -1.54%
2007-07-05 0 0.325 0.320 0.335 0.320 0.360 25,336,000 8,602,320 0.3395 27.52 27.09 28.36 27.09 30.48 299,253 28.746 -2.99%
2007-07-04 0 0.335 0.335 0.340 0.249 0.340 49,280,000 14,614,936 0.2966 28.36 28.36 28.79 21.08 28.79 582,064 25.109 17.54%
2007-07-03 0 0.285 0.285 0.290 0.270 0.330 28,176,000 8,232,200 0.2922 24.13 24.13 24.55 22.86 27.94 332,797 24.736 -13.64%
2007-06-29 0 0.330 0.325 0.335 0.315 0.360 19,456,000 6,362,440 0.3270 27.94 27.52 28.36 26.67 30.48 229,802 27.687 -5.71%
2007-06-28 0 0.350 0.345 0.350 0.335 0.375 34,744,000 12,261,200 0.3529 29.63 29.21 29.63 28.36 31.75 410,374 29.878 -6.67%
2007-06-27 0 0.375 0.370 0.375 0.365 0.390 23,056,000 8,667,760 0.3759 31.75 31.33 31.75 30.90 33.02 272,323 31.829 2.74%
2007-06-26 0 0.365 0.360 0.365 0.360 0.405 31,582,000 11,956,820 0.3786 30.90 30.48 30.90 30.48 34.29 373,026 32.054 1.39%
2007-06-25 0 0.360 0.355 0.365 0.340 0.370 13,640,000 4,943,080 0.3624 30.48 30.06 30.90 28.79 31.33 161,107 30.682 5.88%
2007-06-22 0 0.340 0.340 0.345 0.340 0.365 12,048,000 4,232,080 0.3513 28.79 28.79 29.21 28.79 30.90 142,303 29.740 -4.23%
2007-06-21 0 0.355 0.355 0.360 0.345 0.390 26,856,000 9,963,920 0.3710 30.06 30.06 30.48 29.21 33.02 317,206 31.412 -2.74%
2007-06-20 0 0.365 0.360 0.365 0.305 0.375 47,112,000 16,365,720 0.3474 30.90 30.48 30.90 25.82 31.75 556,457 29.411 19.67%
2007-06-18 0 0.305 0.305 0.310 0.290 0.370 55,720,000 17,129,800 0.3074 25.82 25.82 26.25 24.55 31.33 658,129 26.028 -15.28%
2007-06-15 0 0.360 0.360 0.365 0.355 0.425 64,448,000 24,688,240 0.3831 30.48 30.48 30.90 30.06 35.98 761,219 32.433 -13.25%
2007-06-14 0 0.415 0.405 0.410 0.405 0.460 44,024,000 18,860,360 0.4284 35.14 34.29 34.71 34.29 38.95 519,983 36.271 -5.68%
2007-06-13 0 0.440 0.435 0.440 0.375 0.480 125,992,000 56,561,720 0.4489 37.25 36.83 37.25 31.75 40.64 1,488,137 38.008 10.00%
2007-06-12 0 0.400 0.400 0.405 0.380 0.445 77,184,000 31,744,420 0.4113 33.87 33.87 34.29 32.17 37.68 911,648 34.821 -4.76%
2007-06-11 0 0.420 0.420 0.425 0.415 0.500 121,256,000 54,569,200 0.4500 35.56 35.56 35.98 35.14 42.33 1,432,198 38.102 -2.33%
2007-06-08 0 0.430 0.430 0.435 0.320 0.490 390,832,000 167,550,920 0.4287 36.41 36.41 36.83 27.09 41.49 4,616,258 36.296 24.64%
2007-06-07 0 0.345 0.340 0.345 0.265 0.360 248,948,000 79,701,240 0.3202 29.21 28.79 29.21 22.44 30.48 2,940,415 27.105 23.21%
2007-06-06 0 0.280 0.275 0.280 0.228 0.300 240,186,000 65,869,800 0.2742 23.71 23.28 23.71 19.30 25.40 2,836,924 23.219 22.81%
2007-06-05 0 0.228 0.228 0.229 0.209 0.295 293,992,000 73,606,192 0.2504 19.30 19.30 19.39 17.69 24.98 3,472,446 21.197 -8.80%
2007-06-04 1 - - - - - 0 0 - 21.17 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 21.17 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 21.17 - - - - 0 - 0.00%
2007-05-30 1 0.250 0.246 0.250 0.190 0.250 379,258,000 82,483,134 0.2175 21.17 20.83 21.17 16.09 21.17 4,479,553 18.413 45.35%
2007-05-29 0 0.172 0.170 0.171 0.170 0.218 145,172,000 27,360,976 0.1885 14.56 14.39 14.48 14.39 18.46 1,714,679 15.957 -6.52%
2007-05-28 0 0.184 0.184 0.185 0.174 0.188 40,576,000 7,472,800 0.1842 15.58 15.58 15.66 14.73 15.92 479,258 15.592 6.98%
2007-05-25 0 0.172 0.172 0.175 0.160 0.175 17,392,000 2,967,336 0.1706 14.56 14.56 14.82 13.55 14.82 205,423 14.445 2.38%
2007-05-23 0 0.168 0.168 0.170 0.164 0.180 23,472,000 4,016,672 0.1711 14.22 14.22 14.39 13.88 15.24 277,236 14.488 -4.00%
2007-05-22 0 0.175 0.173 0.175 0.157 0.177 24,928,000 4,120,928 0.1653 14.82 14.65 14.82 13.29 14.99 294,434 13.996 10.06%
2007-05-21 0 0.159 0.158 0.159 0.155 0.163 5,472,000 869,464 0.1589 13.46 13.38 13.46 13.12 13.80 64,632 13.453 -0.63%
2007-05-18 0 0.160 0.159 0.160 0.153 0.167 10,016,000 1,603,480 0.1601 13.55 13.46 13.55 12.95 14.14 118,303 13.554 -3.61%
2007-05-17 0 0.166 0.163 0.166 0.150 0.168 21,880,000 3,445,280 0.1575 14.05 13.80 14.05 12.70 14.22 258,433 13.331 12.93%
2007-05-16 0 0.147 0.147 0.150 0.141 0.150 9,176,000 1,350,816 0.1472 12.45 12.45 12.70 11.94 12.70 108,381 12.464 0.68%
2007-05-15 0 0.146 0.142 0.146 0.135 0.146 11,216,000 1,579,304 0.1408 12.36 12.02 12.36 11.43 12.36 132,476 11.921 5.04%
2007-05-14 0 0.139 0.139 0.142 0.139 0.151 1,432,000 204,632 0.1429 11.77 11.77 12.02 11.77 12.78 16,914 12.098 -0.71%
2007-05-11 0 0.140 0.138 0.141 0.135 0.145 5,632,000 788,760 0.1400 11.85 11.68 11.94 11.43 12.28 66,522 11.857 -0.71%
2007-05-10 0 0.141 0.140 0.141 0.140 0.146 3,344,000 475,344 0.1421 11.94 11.85 11.94 11.85 12.36 39,497 12.035 -2.08%
2007-05-09 0 0.144 0.140 0.144 0.135 0.149 4,496,000 625,608 0.1391 12.19 11.85 12.19 11.43 12.61 53,104 11.781 5.11%
2007-05-08 0 0.137 0.137 0.140 0.135 0.140 7,616,000 1,047,752 0.1376 11.60 11.60 11.85 11.43 11.85 89,955 11.647 -2.84%
2007-05-07 0 0.141 0.140 0.141 0.136 0.145 5,312,000 738,104 0.1390 11.94 11.85 11.94 11.51 12.28 62,742 11.764 1.44%
2007-05-04 0 0.139 0.139 0.141 0.136 0.149 7,824,000 1,095,544 0.1400 11.77 11.77 11.94 11.51 12.61 92,412 11.855 -4.14%
2007-05-03 0 0.145 0.145 0.148 0.145 0.151 7,512,000 1,101,168 0.1466 12.28 12.28 12.53 12.28 12.78 88,727 12.411 -3.33%
2007-05-02 0 0.150 0.148 0.150 0.148 0.153 9,112,000 1,363,960 0.1497 12.70 12.53 12.70 12.53 12.95 107,625 12.673 -3.23%
2007-04-30 0 0.155 0.153 0.158 0.146 0.155 6,288,000 952,664 0.1515 13.12 12.95 13.38 12.36 13.12 74,270 12.827 0.65%
2007-04-27 0 0.154 0.154 0.156 0.152 0.165 6,064,000 951,776 0.1570 13.04 13.04 13.21 12.87 13.97 71,624 13.288 -4.35%
2007-04-26 0 0.161 0.161 0.162 0.160 0.170 5,928,000 969,656 0.1636 13.63 13.63 13.72 13.55 14.39 70,018 13.849 -0.62%
2007-04-25 0 0.162 0.161 0.162 0.151 0.170 12,504,000 2,001,880 0.1601 13.72 13.63 13.72 12.78 14.39 147,689 13.555 -4.71%
2007-04-24 0 0.170 0.170 0.172 0.165 0.175 8,136,000 1,382,952 0.1700 14.39 14.39 14.56 13.97 14.82 96,097 14.391 -2.30%
2007-04-23 0 0.174 0.171 0.174 0.170 0.187 25,288,000 4,486,592 0.1774 14.73 14.48 14.73 14.39 15.83 298,686 15.021 -1.14%
2007-04-20 0 0.176 0.175 0.176 0.164 0.188 78,216,000 13,995,128 0.1789 14.90 14.82 14.90 13.88 15.92 923,837 15.149 10.69%
2007-04-19 0 0.159 0.157 0.159 0.155 0.162 15,856,000 2,507,008 0.1581 13.46 13.29 13.46 13.12 13.72 187,281 13.386 0.00%
2007-04-18 0 0.159 0.159 0.160 0.152 0.165 29,080,000 4,636,008 0.1594 13.46 13.46 13.55 12.87 13.97 343,474 13.497 2.58%
2007-04-17 0 0.155 0.152 0.155 0.145 0.166 16,800,000 2,579,944 0.1536 13.12 12.87 13.12 12.28 14.05 198,431 13.002 -4.91%
2007-04-16 0 0.163 0.162 0.163 0.147 0.178 43,816,000 7,323,224 0.1671 13.80 13.72 13.80 12.45 15.07 517,527 14.150 10.14%
2007-04-13 0 0.148 0.146 0.149 0.146 0.156 11,776,000 1,761,936 0.1496 12.53 12.36 12.61 12.36 13.21 139,091 12.668 -5.13%
2007-04-12 0 0.156 0.156 0.157 0.148 0.166 35,176,000 5,471,640 0.1556 13.21 13.21 13.29 12.53 14.05 415,476 13.170 -6.59%
2007-04-11 0 0.167 0.167 0.168 0.133 0.173 110,552,000 17,041,040 0.1541 14.14 14.14 14.22 11.26 14.65 1,305,770 13.051 21.01%
2007-04-10 0 0.138 0.137 0.138 0.125 0.145 39,400,000 5,270,248 0.1338 11.68 11.60 11.68 10.58 12.28 465,368 11.325 13.11%
2007-04-04 0 0.122 0.122 0.123 0.118 0.124 12,104,000 1,482,760 0.1225 10.33 10.33 10.41 9.990 10.50 142,965 10.372 3.39%
2007-04-03 0 0.118 0.117 0.118 0.115 0.119 4,664,000 550,480 0.1180 9.990 9.906 9.990 9.736 10.08 55,088 9.9927 0.00%
2007-04-02 0 0.118 0.118 0.120 0.118 0.124 3,744,000 451,480 0.1206 9.990 9.990 10.16 9.990 10.50 44,222 10.209 -1.67%
2007-03-30 0 0.120 0.120 0.122 0.116 0.125 7,248,000 885,232 0.1221 10.16 10.16 10.33 9.821 10.58 85,609 10.340 0.84%
2007-03-29 0 0.119 0.119 0.120 0.114 0.123 12,384,000 1,479,248 0.1194 10.08 10.08 10.16 9.652 10.41 146,272 10.113 1.71%
2007-03-28 0 0.117 0.116 0.117 0.113 0.118 6,568,000 760,488 0.1158 9.906 9.821 9.906 9.567 9.990 77,577 9.8030 -1.68%
2007-03-27 0 0.119 0.119 0.120 0.116 0.122 7,328,000 871,480 0.1189 10.08 10.08 10.16 9.821 10.33 86,554 10.069 0.00%
2007-03-26 0 0.119 0.118 0.119 0.118 0.126 17,584,000 2,147,288 0.1221 10.08 9.990 10.08 9.990 10.67 207,691 10.339 -0.83%
2007-03-23 0 0.120 0.120 0.121 0.117 0.125 14,336,000 1,742,752 0.1216 10.16 10.16 10.24 9.906 10.58 169,328 10.292 0.84%
2007-03-22 0 0.119 0.117 0.119 0.118 0.129 15,952,000 1,965,480 0.1232 10.08 9.906 10.08 9.990 10.92 188,415 10.432 -4.03%
2007-03-21 0 0.124 0.123 0.125 0.121 0.132 23,176,000 2,907,160 0.1254 10.50 10.41 10.58 10.24 11.18 273,740 10.620 -4.62%
2007-03-20 0 0.130 0.128 0.130 0.117 0.148 89,888,000 11,810,352 0.1314 11.01 10.84 11.01 9.906 12.53 1,061,700 11.124 9.24%
2007-03-19 0 0.119 0.119 0.122 0.112 0.132 49,160,000 6,014,240 0.1223 10.08 10.08 10.33 9.482 11.18 580,647 10.358 -5.56%
2007-03-16 0 0.126 0.125 0.126 0.108 0.132 41,528,000 4,963,256 0.1195 10.67 10.58 10.67 9.144 11.18 490,502 10.119 16.67%
2007-03-15 0 0.108 0.105 0.109 0.102 0.112 8,560,000 923,824 0.1079 9.144 8.890 9.228 8.636 9.482 101,105 9.1373 6.93%
2007-03-14 0 0.101 0.100 0.104 0.097 0.101 1,664,000 163,744 0.0984 8.551 8.466 8.805 8.212 8.551 19,654 8.3313 4.12%
2007-03-13 0 0.097 0.097 0.100 0.096 0.100 9,496,000 936,912 0.0987 8.212 8.212 8.466 8.128 8.466 112,161 8.3533 -3.00%
2007-03-12 0 0.100 0.100 0.101 0.100 0.110 1,280,000 129,632 0.1013 8.466 8.466 8.551 8.466 9.313 15,119 8.5744 -4.76%
2007-03-09 0 0.105 0.101 0.105 0.098 0.105 5,840,000 584,968 0.1002 8.890 8.551 8.890 8.297 8.890 68,978 8.4805 3.96%
2007-03-08 0 0.101 0.101 0.104 0.100 0.101 744,000 75,024 0.1008 8.551 8.551 8.805 8.466 8.551 8,788 8.5374 0.00%
2007-03-07 0 0.101 0.100 0.105 0.100 0.105 5,136,000 530,816 0.1034 8.551 8.466 8.890 8.466 8.890 60,663 8.7502 -1.94%
2007-03-06 0 0.103 0.102 0.103 0.100 0.105 1,552,000 158,584 0.1022 8.720 8.636 8.720 8.466 8.890 18,331 8.6510 0.98%
2007-03-05 0 0.102 0.099 0.102 0.098 0.106 6,640,000 682,848 0.1028 8.636 8.382 8.636 8.297 8.974 78,427 8.7067 -8.11%
2007-03-02 0 0.111 0.111 0.112 0.095 0.125 26,288,000 3,008,960 0.1145 9.398 9.398 9.482 8.043 10.58 310,497 9.6908 0.91%
2007-03-01 0 0.110 0.106 0.112 0.102 0.112 3,704,000 398,440 0.1076 9.313 8.974 9.482 8.636 9.482 43,749 9.1073 7.84%
2007-02-28 0 0.102 0.102 0.106 0.082 0.106 4,392,000 446,096 0.1016 8.636 8.636 8.974 6.942 8.974 51,875 8.5994 -10.53%
2007-02-27 0 0.114 0.114 0.115 0.109 0.117 8,008,000 909,848 0.1136 9.652 9.652 9.736 9.228 9.906 94,585 9.6193 2.70%
2007-02-26 0 0.111 0.111 0.114 0.111 0.119 5,432,000 630,904 0.1161 9.398 9.398 9.652 9.398 10.08 64,159 9.8334 0.00%
2007-02-23 0 0.111 0.109 0.112 0.109 0.114 2,096,000 230,488 0.1100 9.398 9.228 9.482 9.228 9.652 24,757 9.3102 0.91%
2007-02-22 0 0.110 0.110 0.111 0.109 0.111 5,672,000 623,096 0.1099 9.313 9.313 9.398 9.228 9.398 66,994 9.3008 -1.79%
2007-02-21 0 0.112 0.110 0.112 0.111 0.114 5,520,000 618,824 0.1121 9.482 9.313 9.482 9.398 9.652 65,199 9.4914 2.75%
2007-02-16 0 0.109 0.109 0.112 0.105 0.116 6,240,000 685,680 0.1099 9.228 9.228 9.482 8.890 9.821 73,703 9.3033 -5.22%
2007-02-15 0 0.115 0.114 0.116 0.112 0.136 21,568,000 2,542,392 0.1179 9.736 9.652 9.821 9.482 11.51 254,747 9.9800 2.68%
2007-02-14 0 0.112 0.110 0.113 0.094 0.115 14,224,000 1,492,888 0.1050 9.482 9.313 9.567 7.958 9.736 168,005 8.8860 17.89%
2007-02-13 0 0.095 0.095 0.096 0.094 0.097 3,072,000 293,296 0.0955 8.043 8.043 8.128 7.958 8.212 36,285 8.0832 -3.06%
2007-02-12 0 0.098 0.098 0.099 0.095 0.100 4,904,000 480,032 0.0979 8.297 8.297 8.382 8.043 8.466 57,923 8.2874 -1.01%
2007-02-09 0 0.099 0.097 0.099 0.096 0.100 3,016,000 296,744 0.0984 8.382 8.212 8.382 8.128 8.466 35,623 8.3301 0.00%
2007-02-08 0 0.099 0.097 0.099 0.097 0.100 6,776,000 665,120 0.0982 8.382 8.212 8.382 8.212 8.466 80,034 8.3105 1.02%
2007-02-07 0 0.098 0.096 0.098 0.095 0.102 14,744,000 1,454,048 0.0986 8.297 8.128 8.297 8.043 8.636 174,147 8.3496 0.00%
2007-02-06 0 0.098 0.098 0.100 0.095 0.106 24,896,000 2,496,624 0.1003 8.297 8.297 8.466 8.043 8.974 294,056 8.4903 -7.55%
2007-02-05 0 0.106 0.105 0.106 0.101 0.128 36,128,000 4,019,296 0.1113 8.974 8.890 8.974 8.551 10.84 426,721 9.4190 -10.92%
2007-02-02 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2007-01-26 0 0.119 0.118 0.119 0.105 0.158 49,808,000 6,164,720 0.1238 10.08 9.990 10.08 8.890 13.38 588,300 10.479 -17.93%
2007-01-25 0 0.145 0.147 0.150 0.110 0.150 67,004,000 8,810,228 0.1315 12.28 12.45 12.70 9.313 12.70 791,408 11.132 38.10%
2007-01-24 0 0.105 0.105 0.106 0.083 0.108 34,184,000 3,332,104 0.0975 8.890 8.890 8.974 7.027 9.144 403,760 8.2527 26.51%
2007-01-23 0 0.083 0.083 0.084 0.080 0.088 15,864,000 1,338,824 0.0844 7.027 7.027 7.112 6.773 7.450 187,375 7.1451 5.06%
2007-01-22 0 0.079 0.079 0.080 0.078 0.079 3,072,000 241,320 0.0786 6.688 6.688 6.773 6.604 6.688 36,285 6.6508 2.60%
2007-01-19 0 0.077 0.077 0.079 0.077 0.080 3,224,000 250,400 0.0777 6.519 6.519 6.688 6.519 6.773 38,080 6.5757 -2.53%
2007-01-18 0 0.079 0.078 0.079 0.076 0.079 1,792,000 138,664 0.0774 6.688 6.604 6.688 6.434 6.688 21,166 6.5513 0.00%
2007-01-17 0 0.079 0.077 0.079 0.075 0.079 7,272,000 558,864 0.0769 6.688 6.519 6.688 6.350 6.688 85,892 6.5066 3.95%
2007-01-16 0 0.076 0.076 0.078 0.076 0.081 6,400,000 497,312 0.0777 6.434 6.434 6.604 6.434 6.858 75,593 6.5788 -6.17%
2007-01-15 0 0.081 0.079 0.082 0.078 0.083 5,408,000 433,576 0.0802 6.858 6.688 6.942 6.604 7.027 63,876 6.7878 2.53%
2007-01-12 0 0.079 0.078 0.080 0.078 0.081 3,896,000 310,120 0.0796 6.688 6.604 6.773 6.604 6.858 46,017 6.7392 1.28%
2007-01-11 0 0.078 0.078 0.079 0.078 0.083 7,776,000 623,576 0.0802 6.604 6.604 6.688 6.604 7.027 91,845 6.7894 -3.70%
2007-01-10 0 0.081 0.081 0.084 0.081 0.087 12,536,000 1,048,952 0.0837 6.858 6.858 7.112 6.858 7.366 148,067 7.0843 -3.57%
2007-01-09 0 0.084 0.083 0.084 0.082 0.087 10,264,000 860,640 0.0839 7.112 7.027 7.112 6.942 7.366 121,232 7.0991 1.20%
2007-01-08 0 0.083 0.081 0.083 0.080 0.087 11,168,000 919,392 0.0823 7.027 6.858 7.027 6.773 7.366 131,909 6.9699 -2.35%
2007-01-05 0 0.085 0.085 0.089 0.083 0.096 26,024,000 2,339,136 0.0899 7.196 7.196 7.535 7.027 8.128 307,379 7.6099 -7.61%
2007-01-04 0 0.092 0.092 0.094 0.090 0.106 30,832,000 2,998,728 0.0973 7.789 7.789 7.958 7.620 8.974 364,168 8.2345 -2.13%
2007-01-03 0 0.094 0.095 0.096 0.088 0.109 47,376,000 4,629,744 0.0977 7.958 8.043 8.128 7.450 9.228 559,575 8.2737 13.25%
2007-01-02 0 0.083 0.084 0.087 0.076 0.150 84,120,000 7,346,432 0.0873 7.027 7.112 7.366 6.434 12.70 993,572 7.3940 -44.30%
2006-12-29 0 0.149 0.147 0.150 0.128 0.200 21,076,000 3,566,376 0.1692 12.61 12.45 12.70 10.84 16.93 248,936 14.326 -56.81%
2006-12-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 29.21 - - - - 0 - 0.00%
2004-02-26 0 0.345 0.345 0.350 0.340 0.350 2,144,000 741,040 0.3456 29.21 29.21 29.63 28.79 29.63 25,324 29.263 1.47%
2004-02-25 0 0.340 0.340 0.345 0.340 0.345 1,992,000 678,400 0.3406 28.79 28.79 29.21 28.79 29.21 23,528 28.833 0.00%
2004-02-24 0 0.340 0.340 0.345 0.340 0.345 2,600,000 885,800 0.3407 28.79 28.79 29.21 28.79 29.21 30,710 28.844 0.00%
2004-02-23 0 0.340 0.340 0.345 0.330 0.340 1,912,000 641,560 0.3355 28.79 28.79 29.21 27.94 28.79 22,583 28.409 0.00%
2004-02-20 0 0.340 0.340 0.345 0.340 0.345 1,520,000 518,200 0.3409 28.79 28.79 29.21 28.79 29.21 17,953 28.864 0.00%
2004-02-19 0 0.340 0.335 0.340 0.335 0.345 3,448,000 1,170,040 0.3393 28.79 28.36 28.79 28.36 29.21 40,726 28.730 -2.86%
2004-02-18 0 0.350 0.345 0.350 0.340 0.360 8,872,000 3,086,120 0.3478 29.63 29.21 29.63 28.79 30.48 104,790 29.450 2.94%
2004-02-17 0 0.340 0.335 0.340 0.335 0.350 5,232,000 1,779,920 0.3402 28.79 28.36 28.79 28.36 29.63 61,797 28.803 -2.86%
2004-02-16 0 0.350 0.350 0.355 0.350 0.370 3,792,000 1,349,840 0.3560 29.63 29.63 30.06 29.63 31.33 44,789 30.138 -5.41%
2004-02-13 0 0.370 0.365 0.370 0.365 0.375 6,340,000 2,337,240 0.3686 31.33 30.90 31.33 30.90 31.75 74,884 31.211 1.37%
2004-02-12 0 0.365 0.365 0.370 0.360 0.385 113,472,000 38,986,600 0.3436 30.90 30.90 31.33 30.48 32.60 1,340,259 29.089 0.00%
2004-02-11 0 0.365 0.365 0.370 0.365 0.390 31,792,000 12,095,880 0.3805 30.90 30.90 31.33 30.90 33.02 375,507 32.212 2.82%
2004-02-10 0 0.355 0.355 0.365 0.355 0.380 9,544,000 3,469,440 0.3635 30.06 30.06 30.90 30.06 32.17 112,728 30.777 -4.05%
2004-02-09 0 0.370 0.365 0.370 0.355 0.370 22,824,000 8,321,320 0.3646 31.33 30.90 31.33 30.06 31.33 269,583 30.867 4.23%
2004-02-06 0 0.355 0.350 0.355 0.355 0.360 720,000 256,960 0.3569 30.06 29.63 30.06 30.06 30.48 8,504 30.216 -1.39%
2004-02-05 0 0.360 0.350 0.360 0.350 0.360 1,328,000 475,360 0.3580 30.48 29.63 30.48 29.63 30.48 15,685 30.306 1.41%
2004-02-04 0 0.355 0.355 0.360 0.350 0.360 1,424,000 506,280 0.3555 30.06 30.06 30.48 29.63 30.48 16,819 30.101 -1.39%
2004-02-03 0 0.360 0.355 0.365 0.355 0.360 2,736,000 980,240 0.3583 30.48 30.06 30.90 30.06 30.48 32,316 30.333 2.86%
2004-02-02 0 0.350 0.340 0.350 0.340 0.350 2,248,000 774,160 0.3444 29.63 28.79 29.63 28.79 29.63 26,552 29.156 1.45%
2004-01-30 0 0.345 0.345 0.350 0.340 0.350 1,752,000 604,960 0.3453 29.21 29.21 29.63 28.79 29.63 20,694 29.234 1.47%
2004-01-29 0 0.340 0.340 0.345 0.335 0.345 1,992,000 676,840 0.3398 28.79 28.79 29.21 28.36 29.21 23,528 28.767 -1.45%
2004-01-28 0 0.345 0.340 0.345 0.340 0.355 2,632,000 907,720 0.3449 29.21 28.79 29.21 28.79 30.06 31,088 29.199 -1.43%
2004-01-27 0 0.350 0.340 0.350 0.340 0.350 848,000 290,760 0.3429 29.63 28.79 29.63 28.79 29.63 10,016 29.029 -1.41%
2004-01-26 0 0.355 0.350 0.355 0.350 0.365 1,592,000 568,520 0.3571 30.06 29.63 30.06 29.63 30.90 18,804 30.234 -2.74%
2004-01-21 0 0.365 0.360 0.365 0.350 0.370 2,880,000 1,047,560 0.3637 30.90 30.48 30.90 29.63 31.33 34,017 30.795 5.80%
2004-01-20 0 0.345 0.345 0.350 0.340 0.355 1,208,000 417,480 0.3456 29.21 29.21 29.63 28.79 30.06 14,268 29.260 0.00%
2004-01-19 0 0.345 0.345 0.350 0.345 0.350 888,000 308,880 0.3478 29.21 29.21 29.63 29.21 29.63 10,488 29.449 0.00%
2004-01-16 0 0.345 0.345 0.350 0.345 0.375 6,216,000 2,206,960 0.3550 29.21 29.21 29.63 29.21 31.75 73,419 30.060 -8.00%
2004-01-15 0 0.375 0.370 0.380 0.350 0.380 15,680,000 5,714,840 0.3645 31.75 31.33 32.17 29.63 32.17 185,202 30.857 5.63%
2004-01-14 0 0.355 0.350 0.360 0.340 0.355 5,224,000 1,819,400 0.3483 30.06 29.63 30.48 28.79 30.06 61,703 29.487 4.41%
2004-01-13 0 0.340 0.340 0.345 0.335 0.350 5,888,000 2,008,200 0.3411 28.79 28.79 29.21 28.36 29.63 69,545 28.876 0.00%
2004-01-12 0 0.340 0.340 0.345 0.330 0.345 9,832,000 3,359,640 0.3417 28.79 28.79 29.21 27.94 29.21 116,129 28.930 3.03%
2004-01-09 0 0.330 0.330 0.335 0.330 0.350 18,568,000 6,250,000 0.3366 27.94 27.94 28.36 27.94 29.63 219,313 28.498 -1.49%
2004-01-08 0 0.335 0.330 0.335 0.280 0.340 61,536,000 19,834,640 0.3223 28.36 27.94 28.36 23.71 28.79 726,824 27.289 24.07%
2004-01-07 0 0.270 0.270 0.275 0.265 0.275 39,376,000 10,086,720 0.2562 22.86 22.86 23.28 22.44 23.28 465,084 21.688 0.00%
2004-01-06 0 0.270 0.260 0.270 0.265 0.275 2,864,000 772,440 0.2697 22.86 22.01 22.86 22.44 23.28 33,828 22.835 -3.57%
2004-01-05 0 0.280 0.265 0.280 0.242 0.280 6,160,000 1,582,576 0.2569 23.71 22.44 23.71 20.49 23.71 72,758 21.751 15.70%
2004-01-02 0 0.242 0.234 0.242 0.230 0.244 1,792,000 422,136 0.2356 20.49 19.81 20.49 19.47 20.66 21,166 19.944 -0.82%
2003-12-31 0 0.244 0.235 0.248 0.236 0.244 1,048,000 252,368 0.2408 20.66 19.90 21.00 19.98 20.66 12,378 20.388 1.67%
2003-12-30 0 0.240 0.240 0.247 0.235 0.275 5,456,000 1,332,184 0.2442 20.32 20.32 20.91 19.90 23.28 64,443 20.672 -9.43%
2003-12-29 0 0.265 0.260 0.265 0.265 0.270 152,000 40,440 0.2661 22.44 22.01 22.44 22.44 22.86 1,795 22.525 -3.64%
2003-12-24 0 0.275 0.265 0.275 0.270 0.275 352,000 95,840 0.2723 23.28 22.44 23.28 22.86 23.28 4,158 23.052 1.85%
2003-12-23 0 0.270 0.270 0.275 0.270 0.280 1,616,000 444,360 0.2750 22.86 22.86 23.28 22.86 23.71 19,087 23.281 -5.26%
2003-12-22 0 0.285 0.280 0.285 0.275 0.285 3,704,000 1,028,600 0.2777 24.13 23.71 24.13 23.28 24.13 43,749 23.511 1.79%
2003-12-19 0 0.280 0.280 0.285 0.270 0.285 11,256,000 3,115,720 0.2768 23.71 23.71 24.13 22.86 24.13 132,949 23.436 4.48%
2003-12-18 0 0.280 0.275 0.280 0.270 0.280 9,700,000 2,671,480 0.2754 22.69 22.28 22.69 21.88 22.69 119,700 22.318 3.70%
2003-12-17 0 0.270 0.265 0.270 0.270 0.280 2,296,000 624,280 0.2719 21.88 21.47 21.88 21.88 22.69 28,333 22.034 -3.57%
2003-12-16 0 0.280 0.270 0.280 0.275 0.285 2,480,000 690,840 0.2786 22.69 21.88 22.69 22.28 23.10 30,604 22.574 -3.45%
2003-12-15 0 0.290 0.280 0.290 0.280 0.300 2,144,000 610,920 0.2849 23.50 22.69 23.50 22.69 24.31 26,457 23.091 0.00%
2003-12-12 0 0.290 0.285 0.290 0.280 0.305 17,976,000 5,174,480 0.2879 23.50 23.10 23.50 22.69 24.72 221,828 23.327 5.45%
2003-12-11 0 0.275 0.270 0.280 0.270 0.275 6,832,000 1,854,080 0.2714 22.28 21.88 22.69 21.88 22.28 84,308 21.992 0.00%
2003-12-10 0 0.275 0.270 0.280 0.270 0.290 9,376,000 2,609,960 0.2784 22.28 21.88 22.69 21.88 23.50 115,702 22.558 -5.17%
2003-12-09 0 0.290 0.285 0.290 0.285 0.310 7,448,000 2,173,960 0.2919 23.50 23.10 23.50 23.10 25.12 91,910 23.653 -4.92%
2003-12-08 1 0.305 - - - - 0 0 - 24.72 - - - - 0 - 0.00%
2003-12-05 0 0.305 0.300 0.305 0.300 0.320 9,584,000 2,947,560 0.3076 24.72 24.31 24.72 24.31 25.93 118,269 24.923 1.67%
2003-12-04 0 0.300 0.300 0.305 0.300 0.305 7,776,000 2,344,480 0.3015 24.31 24.31 24.72 24.31 24.72 95,958 24.432 1.69%
2003-12-03 0 0.295 0.295 0.300 0.290 0.335 19,240,000 6,066,000 0.3153 23.91 23.91 24.31 23.50 27.15 237,426 25.549 1.72%
2003-12-02 0 0.290 0.285 0.290 0.285 0.295 4,088,000 1,186,320 0.2902 23.50 23.10 23.50 23.10 23.91 50,447 23.516 0.00%
2003-12-01 0 0.290 0.285 0.290 0.275 0.315 7,944,000 2,326,480 0.2929 23.50 23.10 23.50 22.28 25.53 98,031 23.732 -9.38%
2003-11-28 0 0.320 0.315 0.320 0.300 0.335 7,872,000 2,503,560 0.3180 25.93 25.53 25.93 24.31 27.15 97,142 25.772 1.59%
2003-11-27 0 0.315 0.310 0.315 0.310 0.350 16,104,000 5,355,280 0.3325 25.53 25.12 25.53 25.12 28.36 198,727 26.948 -3.08%
2003-11-26 0 0.325 0.325 0.330 0.275 0.340 26,816,000 8,388,520 0.3128 26.34 26.34 26.74 22.28 27.55 330,916 25.349 20.37%
2003-11-25 0 0.270 0.270 0.275 0.270 0.270 160,000 43,200 0.2700 21.88 21.88 22.28 21.88 21.88 1,974 21.880 1.89%
2003-11-24 0 0.265 0.265 0.280 0.260 0.265 3,376,000 879,800 0.2606 21.47 21.47 22.69 21.07 21.47 41,661 21.118 1.92%
2003-11-21 0 0.260 0.260 0.265 0.255 0.265 11,072,000 2,874,160 0.2596 21.07 21.07 21.47 20.66 21.47 136,631 21.036 -1.89%
2003-11-20 0 0.265 0.265 0.270 0.265 0.280 3,688,000 994,080 0.2695 21.47 21.47 21.88 21.47 22.69 45,511 21.843 -3.64%
2003-11-19 0 0.275 0.270 0.280 0.265 0.275 3,792,000 1,020,720 0.2692 22.28 21.88 22.69 21.47 22.28 46,794 21.813 1.85%
2003-11-18 0 0.270 0.270 0.275 0.265 0.270 2,184,000 586,120 0.2684 21.88 21.88 22.28 21.47 21.88 26,951 21.748 1.89%
2003-11-17 0 0.265 0.265 0.270 0.265 0.270 4,552,000 1,208,280 0.2654 21.47 21.47 21.88 21.47 21.88 56,173 21.510 -1.85%
2003-11-14 0 0.270 0.270 0.280 0.270 0.280 5,512,000 1,500,800 0.2723 21.88 21.88 22.69 21.88 22.69 68,019 22.064 0.00%
2003-11-13 0 0.270 0.270 0.280 0.270 0.285 2,352,000 658,720 0.2801 21.88 21.88 22.69 21.88 23.10 29,024 22.696 -5.26%
2003-11-12 0 0.285 0.285 0.290 0.285 0.290 1,808,000 522,960 0.2892 23.10 23.10 23.50 23.10 23.50 22,311 23.439 1.79%
2003-11-11 0 0.280 0.280 0.290 0.280 0.300 7,872,000 2,284,080 0.2902 22.69 22.69 23.50 22.69 24.31 97,142 23.513 -1.75%
2003-11-10 0 0.285 0.285 0.290 0.275 0.295 2,408,000 692,800 0.2877 23.10 23.10 23.50 22.28 23.91 29,715 23.315 5.56%
2003-11-07 0 0.270 0.265 0.280 0.270 0.280 1,976,000 543,240 0.2749 21.88 21.47 22.69 21.88 22.69 24,384 22.278 1.89%
2003-11-06 0 0.265 0.265 0.275 0.265 0.290 1,864,000 520,520 0.2792 21.47 21.47 22.28 21.47 23.50 23,002 22.629 -3.64%
2003-11-05 0 0.275 0.270 0.275 0.260 0.275 3,864,000 1,041,440 0.2695 22.28 21.88 22.28 21.07 22.28 47,683 21.841 1.85%
2003-11-04 0 0.270 0.260 0.270 0.265 0.290 5,808,000 1,595,480 0.2747 21.88 21.07 21.88 21.47 23.50 71,672 22.261 -1.82%
2003-11-03 0 0.275 0.270 0.280 0.275 0.300 5,784,000 1,655,760 0.2863 22.28 21.88 22.69 22.28 24.31 71,376 23.198 -1.79%
2003-10-31 0 0.280 0.280 0.285 0.265 0.315 32,160,000 9,587,200 0.2981 22.69 22.69 23.10 21.47 25.53 396,862 24.158 3.70%
2003-10-30 0 0.270 0.265 0.270 0.238 0.275 17,312,000 4,507,128 0.2603 21.88 21.47 21.88 19.29 22.28 213,634 21.097 12.50%
2003-10-29 0 0.240 0.238 0.240 0.235 0.245 7,080,000 1,703,032 0.2405 19.45 19.29 19.45 19.04 19.85 87,369 19.492 3.90%
2003-10-28 0 0.231 0.229 0.231 0.226 0.238 4,632,000 1,070,304 0.2311 18.72 18.56 18.72 18.31 19.29 57,160 18.725 0.00%
2003-10-27 0 0.231 0.228 0.231 0.219 0.238 7,920,000 1,824,624 0.2304 18.72 18.48 18.72 17.75 19.29 97,735 18.669 4.05%
2003-10-24 0 0.222 0.220 0.223 0.206 0.223 3,424,000 741,304 0.2165 17.99 17.83 18.07 16.69 18.07 42,253 17.544 5.21%
2003-10-23 0 0.211 0.211 0.212 0.201 0.213 2,320,000 485,328 0.2092 17.10 17.10 17.18 16.29 17.26 28,629 16.952 -3.21%
2003-10-22 0 0.218 0.216 0.218 0.209 0.222 6,608,000 1,450,416 0.2195 17.67 17.50 17.67 16.94 17.99 81,544 17.787 8.46%
2003-10-21 0 0.201 0.201 0.203 0.200 0.203 2,640,000 531,560 0.2013 16.29 16.29 16.45 16.21 16.45 32,578 16.316 -1.47%
2003-10-20 0 0.204 0.202 0.209 0.200 0.204 680,000 136,872 0.2013 16.53 16.37 16.94 16.21 16.53 8,391 16.311 1.49%
2003-10-17 0 0.201 0.201 0.207 0.192 0.209 1,080,000 217,320 0.2012 16.29 16.29 16.77 15.56 16.94 13,327 16.306 -0.99%
2003-10-16 0 0.203 0.201 0.218 0.201 0.219 2,800,000 580,600 0.2074 16.45 16.29 17.67 16.29 17.75 34,553 16.803 -3.79%
2003-10-15 0 0.211 0.210 0.218 0.211 0.220 1,720,000 367,688 0.2138 17.10 17.02 17.67 17.10 17.83 21,225 17.323 -2.31%
2003-10-14 0 0.216 0.216 0.220 0.200 0.222 8,712,000 1,808,720 0.2076 17.50 17.50 17.83 16.21 17.99 107,508 16.824 6.40%
2003-10-13 0 0.203 0.203 0.207 0.184 0.220 9,768,000 1,938,272 0.1984 16.45 16.45 16.77 14.91 17.83 120,539 16.080 10.33%
2003-10-10 0 0.184 0.184 0.189 0.176 0.198 8,432,000 1,568,448 0.1860 14.91 14.91 15.32 14.26 16.05 104,053 15.074 5.75%
2003-10-09 0 0.174 0.172 0.179 0.168 0.195 3,976,000 711,936 0.1791 14.10 13.94 14.51 13.61 15.80 49,065 14.510 -8.42%
2003-10-08 0 0.190 0.190 0.195 0.190 0.195 128,000 24,560 0.1919 15.40 15.40 15.80 15.40 15.80 1,580 15.549 -4.04%
2003-10-07 0 0.198 0.198 0.199 0.195 0.200 904,000 179,712 0.1988 16.05 16.05 16.13 15.80 16.21 11,156 16.110 0.00%
2003-10-06 0 0.198 0.197 0.200 0.192 0.205 4,128,000 823,720 0.1995 16.05 15.96 16.21 15.56 16.61 50,940 16.170 -7.91%
2003-10-03 0 0.215 0.215 0.220 0.197 0.222 16,880,000 3,520,024 0.2085 17.42 17.42 17.83 15.96 17.99 208,303 16.899 1.42%
2003-10-02 0 0.212 0.212 0.215 0.210 0.240 3,456,000 751,776 0.2175 17.18 17.18 17.42 17.02 19.45 42,648 17.628 -8.62%
2003-09-30 0 0.232 0.230 0.235 0.227 0.249 6,904,000 1,629,712 0.2361 18.80 18.64 19.04 18.40 20.18 85,197 19.129 -4.92%
2003-09-29 0 0.244 0.243 0.249 0.238 0.249 1,440,000 351,776 0.2443 19.77 19.69 20.18 19.29 20.18 17,770 19.796 -6.15%
2003-09-26 0 0.260 0.250 0.265 0.240 0.265 13,632,000 3,380,784 0.2480 21.07 20.26 21.47 19.45 21.47 168,222 20.097 -1.89%
2003-09-25 0 0.265 0.270 0.275 0.223 0.295 16,224,000 4,086,904 0.2519 21.47 21.88 22.28 18.07 23.91 200,208 20.413 -11.67%
2003-09-24 0 0.300 0.290 0.300 0.295 0.300 2,112,000 626,840 0.2968 24.31 23.50 24.31 23.91 24.31 26,063 24.051 0.00%
2003-09-23 0 0.300 0.300 0.305 0.300 0.305 2,200,000 658,480 0.2993 24.31 24.31 24.72 24.31 24.72 27,149 24.255 -3.23%
2003-09-22 0 0.310 0.305 0.310 0.305 0.330 1,920,000 608,800 0.3171 25.12 24.72 25.12 24.72 26.74 23,693 25.695 -3.12%
2003-09-19 0 0.320 0.325 0.330 0.295 0.325 13,240,000 4,095,080 0.3093 25.93 26.34 26.74 23.91 26.34 163,385 25.064 4.92%
2003-09-18 0 0.305 0.300 0.310 0.300 0.350 4,944,000 1,538,080 0.3111 24.72 24.31 25.12 24.31 28.36 61,010 25.210 -1.61%
2003-09-17 0 0.310 0.305 0.310 0.305 0.335 3,696,000 1,183,200 0.3201 25.12 24.72 25.12 24.72 27.15 45,609 25.942 -4.62%
2003-09-16 0 0.325 0.325 0.330 0.310 0.330 1,960,000 635,200 0.3241 26.34 26.34 26.74 25.12 26.74 24,187 26.262 -4.41%
2003-09-15 0 0.340 0.340 0.345 0.340 0.345 2,024,000 691,800 0.3418 27.55 27.55 27.96 27.55 27.96 24,977 27.698 0.00%
2003-09-11 0 0.340 0.335 0.340 0.325 0.350 7,392,000 2,509,160 0.3394 27.55 27.15 27.55 26.34 28.36 91,219 27.507 6.25%
2003-09-10 0 0.320 0.320 0.325 0.310 0.350 3,488,000 1,122,760 0.3219 25.93 25.93 26.34 25.12 28.36 43,043 26.085 -4.48%
2003-09-09 0 0.335 0.335 0.355 0.335 0.370 1,272,000 447,920 0.3521 27.15 27.15 28.77 27.15 29.98 15,697 28.536 -10.67%
2003-09-08 0 0.375 0.370 0.375 0.375 0.395 1,720,000 657,280 0.3821 30.39 29.98 30.39 30.39 32.01 21,225 30.967 -3.85%
2003-09-05 0 0.390 0.385 0.390 0.385 0.395 2,328,000 910,280 0.3910 31.60 31.20 31.60 31.20 32.01 28,728 31.686 -1.27%
2003-09-04 0 0.395 0.390 0.395 0.390 0.410 9,480,000 3,793,680 0.4002 32.01 31.60 32.01 31.60 33.22 116,985 32.429 3.95%
2003-09-03 0 0.380 0.370 0.390 0.365 0.390 14,016,000 5,258,680 0.3752 30.79 29.98 31.60 29.58 31.60 172,961 30.404 5.56%
2003-09-02 0 0.360 0.360 0.375 0.360 0.405 137,128,000 50,939,520 0.3715 29.17 29.17 30.39 29.17 32.82 1,692,191 30.103 -12.20%
2003-09-01 0 0.410 0.400 0.415 0.400 0.410 9,048,000 3,664,520 0.4050 33.22 32.41 33.63 32.41 33.22 111,654 32.820 3.80%
2003-08-29 0 0.395 0.395 0.400 0.385 0.400 7,240,000 2,853,280 0.3941 32.01 32.01 32.41 31.20 32.41 89,343 31.936 1.28%
2003-08-28 0 0.390 0.390 0.395 0.380 0.395 3,952,000 1,531,800 0.3876 31.60 31.60 32.01 30.79 32.01 48,769 31.410 0.00%
2003-08-27 0 0.390 0.390 0.395 0.385 0.395 7,400,000 2,890,960 0.3907 31.60 31.60 32.01 31.20 32.01 91,318 31.658 2.63%
2003-08-26 0 0.380 0.380 0.385 0.380 0.385 3,800,000 1,452,680 0.3823 30.79 30.79 31.20 30.79 31.20 46,893 30.979 -2.56%
2003-08-25 0 0.390 0.390 0.395 0.375 0.410 5,448,000 2,120,840 0.3893 31.60 31.60 32.01 30.39 33.22 67,230 31.546 -2.50%
2003-08-22 0 0.400 0.395 0.400 0.395 0.405 4,088,000 1,625,920 0.3977 32.41 32.01 32.41 32.01 32.82 50,447 32.230 1.27%
2003-08-21 0 0.395 0.395 0.400 0.385 0.400 4,328,000 1,706,840 0.3944 32.01 32.01 32.41 31.20 32.41 53,409 31.958 2.60%
2003-08-20 0 0.385 0.380 0.390 0.385 0.400 4,112,000 1,600,640 0.3893 31.20 30.79 31.60 31.20 32.41 50,743 31.544 -1.28%
2003-08-19 0 0.390 0.380 0.390 0.380 0.405 5,752,000 2,273,000 0.3952 31.60 30.79 31.60 30.79 32.82 70,981 32.023 1.30%
2003-08-18 0 0.385 0.380 0.390 0.350 0.390 10,696,000 3,955,040 0.3698 31.20 30.79 31.60 28.36 31.60 131,991 29.964 10.00%
2003-08-15 0 0.350 0.345 0.350 0.335 0.350 8,000,000 2,747,080 0.3434 28.36 27.96 28.36 27.15 28.36 98,722 27.826 1.45%
2003-08-14 0 0.345 0.335 0.345 0.340 0.350 2,136,000 732,320 0.3428 27.96 27.15 27.96 27.55 28.36 26,359 27.783 0.00%
2003-08-13 0 0.345 0.340 0.345 0.335 0.350 5,232,000 1,792,480 0.3426 27.96 27.55 27.96 27.15 28.36 64,564 27.763 2.99%
2003-08-12 0 0.335 0.330 0.340 0.335 0.355 7,256,000 2,494,680 0.3438 27.15 26.74 27.55 27.15 28.77 89,541 27.861 -1.47%
2003-08-11 0 0.340 0.335 0.340 0.335 0.350 10,584,000 3,603,000 0.3404 27.55 27.15 27.55 27.15 28.36 130,609 27.586 1.49%
2003-08-08 0 0.335 0.330 0.340 0.325 0.345 12,736,000 4,260,200 0.3345 27.15 26.74 27.55 26.34 27.96 157,165 27.107 3.08%
2003-08-07 0 0.325 0.315 0.325 0.315 0.325 2,560,000 823,280 0.3216 26.34 25.53 26.34 25.53 26.34 31,591 26.061 3.17%
2003-08-06 0 0.315 0.315 0.320 0.310 0.320 5,880,000 1,853,920 0.3153 25.53 25.53 25.93 25.12 25.93 72,561 25.550 -1.56%
2003-08-05 0 0.320 0.315 0.320 0.320 0.335 10,920,000 3,555,040 0.3256 25.93 25.53 25.93 25.93 27.15 134,755 26.381 -1.54%
2003-08-04 0 0.325 0.320 0.325 0.320 0.340 9,240,000 3,002,160 0.3249 26.34 25.93 26.34 25.93 27.55 114,024 26.329 -2.99%
2003-08-01 0 0.335 0.335 0.340 0.320 0.340 16,480,000 5,461,960 0.3314 27.15 27.15 27.55 25.93 27.55 203,367 26.858 4.69%
2003-07-31 0 0.320 0.315 0.320 0.300 0.325 10,560,000 3,296,920 0.3122 25.93 25.53 25.93 24.31 26.34 130,313 25.300 4.92%
2003-07-30 0 0.305 0.300 0.305 0.280 0.315 32,368,000 9,702,640 0.2998 24.72 24.31 24.72 22.69 25.53 399,429 24.291 8.93%
2003-07-29 0 0.280 0.280 0.285 0.265 0.290 19,560,000 5,454,560 0.2789 22.69 22.69 23.10 21.47 23.50 241,375 22.598 0.00%
2003-07-28 0 0.280 0.275 0.280 0.220 0.280 24,328,000 6,309,488 0.2594 22.69 22.28 22.69 17.83 22.69 300,213 21.017 29.03%
2003-07-25 0 0.217 0.217 0.218 0.182 0.220 25,720,000 5,441,104 0.2116 17.58 17.58 17.67 14.75 17.83 317,391 17.143 21.23%
2003-07-24 0 0.179 0.177 0.179 0.174 0.180 2,792,000 493,192 0.1766 14.51 14.34 14.51 14.10 14.59 34,454 14.315 2.29%
2003-07-23 0 0.175 0.169 0.176 0.170 0.178 2,528,000 442,632 0.1751 14.18 13.70 14.26 13.78 14.42 31,196 14.189 0.57%
2003-07-22 0 0.174 0.174 0.175 0.166 0.177 3,400,000 581,640 0.1711 14.10 14.10 14.18 13.45 14.34 41,957 13.863 0.00%
2003-07-21 0 0.174 0.167 0.174 0.165 0.174 2,336,000 393,904 0.1686 14.10 13.53 14.10 13.37 14.10 28,827 13.665 1.75%
2003-07-18 0 0.171 0.163 0.172 0.163 0.174 2,536,000 427,376 0.1685 13.86 13.21 13.94 13.21 14.10 31,295 13.656 0.59%
2003-07-17 0 0.170 0.163 0.170 0.161 0.180 3,456,000 577,848 0.1672 13.78 13.21 13.78 13.05 14.59 42,648 13.549 -3.95%
2003-07-16 0 0.177 0.170 0.177 0.167 0.177 3,320,000 568,624 0.1713 14.34 13.78 14.34 13.53 14.34 40,970 13.879 2.31%
2003-07-15 0 0.173 0.168 0.173 0.168 0.178 2,112,000 362,720 0.1717 14.02 13.61 14.02 13.61 14.42 26,063 13.917 -0.57%
2003-07-14 0 0.174 0.163 0.174 0.163 0.175 2,008,000 340,984 0.1698 14.10 13.21 14.10 13.21 14.18 24,779 13.761 2.35%
2003-07-11 0 0.170 0.163 0.170 0.170 0.172 1,392,000 237,864 0.1709 13.78 13.21 13.78 13.78 13.94 17,178 13.847 1.19%
2003-07-10 0 0.168 0.164 0.169 0.161 0.168 1,712,000 283,664 0.1657 13.61 13.29 13.70 13.05 13.61 21,126 13.427 5.00%
2003-07-09 0 0.160 0.159 0.170 0.159 0.170 2,280,000 372,688 0.1635 12.97 12.88 13.78 12.88 13.78 28,136 13.246 -2.44%
2003-07-08 0 0.164 0.163 0.170 0.164 0.173 1,792,000 302,768 0.1690 13.29 13.21 13.78 13.29 14.02 22,114 13.691 -4.09%
2003-07-07 0 0.171 0.166 0.171 0.171 0.176 1,208,000 209,320 0.1733 13.86 13.45 13.86 13.86 14.26 14,907 14.042 0.00%
2003-07-04 0 0.171 0.164 0.172 0.165 0.171 1,480,000 249,496 0.1686 13.86 13.29 13.94 13.37 13.86 18,264 13.661 -1.16%
2003-07-03 0 0.173 0.165 0.173 0.166 0.176 1,712,000 292,920 0.1711 14.02 13.37 14.02 13.45 14.26 21,126 13.865 -0.57%
2003-07-02 0 0.174 0.167 0.174 0.174 0.177 1,440,000 251,776 0.1748 14.10 13.53 14.10 14.10 14.34 17,770 14.169 -0.57%
2003-06-30 0 0.175 0.165 0.175 0.174 0.176 1,208,000 211,064 0.1747 14.18 13.37 14.18 14.10 14.26 14,907 14.159 1.74%
2003-06-27 0 0.172 0.164 0.172 0.172 0.174 1,504,000 259,800 0.1727 13.94 13.29 13.94 13.94 14.10 18,560 13.998 0.58%
2003-06-26 0 0.171 0.164 0.172 0.165 0.173 1,632,000 278,696 0.1708 13.86 13.29 13.94 13.37 14.02 20,139 13.838 0.00%
2003-06-25 0 0.171 0.164 0.172 0.171 0.172 1,160,000 199,080 0.1716 13.86 13.29 13.94 13.86 13.94 14,315 13.907 -0.58%
2003-06-24 0 0.172 0.165 0.172 0.170 0.176 736,000 127,376 0.1731 13.94 13.37 13.94 13.78 14.26 9,082 14.024 -1.15%
2003-06-23 0 0.174 0.165 0.175 0.166 0.175 1,600,000 277,024 0.1731 14.10 13.37 14.18 13.45 14.18 19,744 14.031 1.75%
2003-06-20 0 0.171 0.165 0.172 0.166 0.174 1,864,000 317,488 0.1703 13.86 13.37 13.94 13.45 14.10 23,002 13.803 0.00%
2003-06-19 0 0.171 0.170 0.173 0.171 0.176 1,872,000 321,960 0.1720 13.86 13.78 14.02 13.86 14.26 23,101 13.937 -1.72%
2003-06-18 0 0.174 0.173 0.175 0.174 0.178 1,192,000 209,000 0.1753 14.10 14.02 14.18 14.10 14.42 14,710 14.208 -1.69%
2003-06-17 0 0.177 0.170 0.177 0.170 0.180 1,800,000 316,552 0.1759 14.34 13.78 14.34 13.78 14.59 22,212 14.251 0.00%
2003-06-16 0 0.177 0.172 0.178 0.172 0.182 1,816,000 318,632 0.1755 14.34 13.94 14.42 13.94 14.75 22,410 14.218 -3.28%
2003-06-13 0 0.183 0.177 0.183 0.177 0.183 1,560,000 279,136 0.1789 14.83 14.34 14.83 14.34 14.83 19,251 14.500 0.55%
2003-06-12 0 0.182 0.176 0.183 0.181 0.185 1,000,000 182,720 0.1827 14.75 14.26 14.83 14.67 14.99 12,340 14.807 0.55%
2003-06-11 0 0.181 0.176 0.181 0.180 0.182 712,000 128,896 0.1810 14.67 14.26 14.67 14.59 14.75 8,786 14.670 0.00%
2003-06-10 0 0.181 0.176 0.182 0.180 0.184 640,000 116,384 0.1819 14.67 14.26 14.75 14.59 14.91 7,898 14.736 -2.69%
2003-06-09 0 0.186 0.176 0.186 0.176 0.186 1,152,000 209,712 0.1820 15.07 14.26 15.07 14.26 15.07 14,216 14.752 3.91%
2003-06-06 0 0.179 0.183 0.188 0.172 0.183 1,256,000 224,184 0.1785 14.51 14.83 15.23 13.94 14.83 15,499 14.464 -2.72%
2003-06-05 0 0.184 0.178 0.185 0.178 0.191 720,000 133,688 0.1857 14.91 14.42 14.99 14.42 15.48 8,885 15.047 -2.65%
2003-06-03 0 0.189 0.180 0.189 0.181 0.192 1,680,000 307,776 0.1832 15.32 14.59 15.32 14.67 15.56 20,732 14.846 0.00%
2003-06-02 0 0.189 0.182 0.189 0.189 0.192 400,000 75,904 0.1898 15.32 14.75 15.32 15.32 15.56 4,936 15.377 -1.56%
2003-05-30 0 0.192 - 0.192 0.192 0.198 640,000 124,656 0.1948 15.56 - 15.56 15.56 16.05 7,898 15.784 1.05%
2003-05-29 0 0.190 0.180 0.190 0.181 0.193 1,216,000 226,168 0.1860 15.40 14.59 15.40 14.67 15.64 15,006 15.072 -4.04%
2003-05-28 0 0.198 0.184 0.199 0.184 0.202 624,000 124,336 0.1993 16.05 14.91 16.13 14.91 16.37 7,700 16.147 4.76%
2003-05-27 0 0.189 0.186 0.190 0.186 0.189 584,000 109,800 0.1880 15.32 15.07 15.40 15.07 15.32 7,207 15.236 -3.57%
2003-05-26 0 0.196 0.191 0.196 0.190 0.200 976,000 192,280 0.1970 15.88 15.48 15.88 15.40 16.21 12,044 15.965 0.00%
2003-05-23 0 0.196 0.186 0.197 0.188 0.200 536,000 106,528 0.1987 15.88 15.07 15.96 15.23 16.21 6,614 16.106 3.16%
2003-05-22 0 0.190 0.188 0.190 0.188 0.196 592,000 113,728 0.1921 15.40 15.23 15.40 15.23 15.88 7,305 15.568 -3.06%
2003-05-21 0 0.196 0.190 0.196 0.190 0.198 1,224,000 238,128 0.1945 15.88 15.40 15.88 15.40 16.05 15,104 15.765 -1.51%
2003-05-20 0 0.199 - 0.199 0.199 0.203 592,000 118,608 0.2004 16.13 - 16.13 16.13 16.45 7,305 16.236 1.02%
2003-05-19 0 0.197 0.194 0.198 0.194 0.197 696,000 136,200 0.1957 15.96 15.72 16.05 15.72 15.96 8,589 15.858 -0.51%
2003-05-16 0 0.198 - 0.198 0.198 0.198 496,000 98,208 0.1980 16.05 - 16.05 16.05 16.05 6,121 16.045 0.51%
2003-05-15 0 0.197 0.192 0.198 0.197 0.201 504,000 100,088 0.1986 15.96 15.56 16.05 15.96 16.29 6,219 16.093 -0.51%
2003-05-14 0 0.198 - 0.199 0.198 0.198 112,000 22,176 0.1980 16.05 - 16.13 16.05 16.05 1,382 16.045 0.00%
2003-05-13 0 0.198 0.186 0.199 0.194 0.202 648,000 128,720 0.1986 16.05 15.07 16.13 15.72 16.37 7,996 16.097 2.06%
2003-05-12 0 0.194 0.187 0.195 0.194 0.195 184,000 35,776 0.1944 15.72 15.15 15.80 15.72 15.80 2,271 15.756 -2.02%
2003-05-09 0 0.198 0.188 0.199 0.198 0.198 240,000 47,520 0.1980 16.05 15.23 16.13 16.05 16.05 2,962 16.045 -1.00%
2003-05-07 0 0.200 - 0.200 0.202 0.202 280,000 56,560 0.2020 16.21 - 16.21 16.37 16.37 3,455 16.369 1.01%
2003-05-06 0 0.198 0.165 0.199 0.198 0.198 144,000 28,512 0.1980 16.05 13.37 16.13 16.05 16.05 1,777 16.045 0.00%
2003-05-05 0 0.198 0.170 0.198 0.198 0.198 168,000 33,264 0.1980 16.05 13.78 16.05 16.05 16.05 2,073 16.045 -0.50%
2003-05-02 0 0.199 - 0.199 0.199 0.199 112,000 22,288 0.1990 16.13 - 16.13 16.13 16.13 1,382 16.126 -0.50%
2003-04-30 0 0.200 0.166 0.200 0.204 0.204 216,000 44,064 0.2040 16.21 13.45 16.21 16.53 16.53 2,665 16.531 0.00%
2003-04-29 0 0.200 - 0.200 0.201 0.201 312,000 62,712 0.2010 16.21 - 16.21 16.29 16.29 3,850 16.288 2.56%
2003-04-28 0 0.195 0.170 0.195 0.195 0.195 216,000 42,120 0.1950 15.80 13.78 15.80 15.80 15.80 2,665 15.802 -1.02%
2003-04-25 0 0.197 - 0.198 0.197 0.197 216,000 42,552 0.1970 15.96 - 16.05 15.96 15.96 2,665 15.964 -0.51%
2003-04-24 0 0.198 0.180 0.199 0.198 0.198 312,000 61,776 0.1980 16.05 14.59 16.13 16.05 16.05 3,850 16.045 -0.50%
2003-04-23 0 0.199 0.180 0.199 0.199 0.199 184,000 36,616 0.1990 16.13 14.59 16.13 16.13 16.13 2,271 16.126 -1.49%
2003-04-22 0 0.202 - 0.202 0.202 0.203 344,000 69,712 0.2027 16.37 - 16.37 16.37 16.45 4,245 16.422 1.51%
2003-04-17 0 0.199 0.190 0.200 0.198 0.199 1,304,000 258,416 0.1982 16.13 15.40 16.21 16.05 16.13 16,092 16.059 0.51%
2003-04-16 0 0.198 - 0.199 0.198 0.199 304,000 60,392 0.1987 16.05 - 16.13 16.05 16.13 3,751 16.098 0.00%
2003-04-15 0 0.198 0.181 0.198 0.199 0.199 328,000 65,272 0.1990 16.05 14.67 16.05 16.13 16.13 4,048 16.126 1.54%
2003-04-14 0 0.195 0.161 0.196 0.194 0.195 400,000 77,800 0.1945 15.80 13.05 15.88 15.72 15.80 4,936 15.761 0.00%
2003-04-11 0 0.195 - 0.196 0.194 0.195 328,000 63,760 0.1944 15.80 - 15.88 15.72 15.80 4,048 15.753 0.00%
2003-04-10 0 0.195 0.170 0.196 0.195 0.195 400,000 78,000 0.1950 15.80 13.78 15.88 15.80 15.80 4,936 15.802 -0.51%
2003-04-09 0 0.196 - 0.197 0.190 0.196 400,000 77,200 0.1930 15.88 - 15.96 15.40 15.88 4,936 15.640 -1.01%
2003-04-08 0 0.198 0.185 0.199 0.190 0.200 704,000 137,464 0.1953 16.05 14.99 16.13 15.40 16.21 8,688 15.823 4.21%
2003-04-07 0 0.190 0.182 0.198 0.190 0.198 424,000 83,184 0.1962 15.40 14.75 16.05 15.40 16.05 5,232 15.898 -5.00%
2003-04-04 0 0.200 0.193 0.200 0.192 0.200 512,000 101,496 0.1982 16.21 15.64 16.21 15.56 16.21 6,318 16.064 0.50%
2003-04-03 0 0.199 0.195 0.199 0.190 0.200 448,000 88,352 0.1972 16.13 15.80 16.13 15.40 16.21 5,528 15.981 -5.24%
2003-04-02 0 0.210 0.180 0.210 0.219 0.219 200,000 43,800 0.2190 17.02 14.59 17.02 17.75 17.75 2,468 17.747 -8.30%
2003-04-01 0 0.229 0.160 0.229 0.229 0.229 200,000 45,800 0.2290 18.56 12.97 18.56 18.56 18.56 2,468 18.557 0.00%
2003-03-31 0 0.229 - 0.229 0.234 0.242 488,000 115,664 0.2370 18.56 - 18.56 18.96 19.61 6,022 19.207 -4.58%
2003-03-28 0 0.240 0.240 - 0.200 0.245 4,632,000 1,004,664 0.2169 19.45 19.45 - 16.21 19.85 57,160 17.576 20.00%
2003-03-27 0 0.200 0.130 0.200 0.199 0.200 280,000 55,728 0.1990 16.21 10.53 16.21 16.13 16.21 3,455 16.128 0.00%
2003-03-26 0 0.200 0.188 0.200 0.201 0.201 192,000 38,592 0.2010 16.21 15.23 16.21 16.29 16.29 2,369 16.288 -1.96%
2003-03-25 0 0.204 - 0.205 0.204 0.204 192,000 39,168 0.2040 16.53 - 16.61 16.53 16.53 2,369 16.531 0.49%
2003-03-24 0 0.203 0.203 0.206 0.203 0.204 272,000 55,408 0.2037 16.45 16.45 16.69 16.45 16.53 3,357 16.507 -1.46%
2003-03-21 0 0.206 0.205 0.206 0.206 0.206 96,000 19,776 0.2060 16.69 16.61 16.69 16.69 16.69 1,185 16.693 -0.96%
2003-03-20 0 0.208 0.206 0.208 0.208 0.208 544,000 112,864 0.2075 16.86 16.69 16.86 16.86 16.86 6,713 16.813 0.97%
2003-03-19 0 0.206 0.203 0.207 0.202 0.206 632,000 129,608 0.2051 16.69 16.45 16.77 16.37 16.69 7,799 16.618 1.98%
2003-03-18 0 0.202 0.196 0.202 0.196 0.202 192,000 38,136 0.1986 16.37 15.88 16.37 15.88 16.37 2,369 16.096 3.06%
2003-03-17 0 0.196 0.181 0.196 0.182 0.196 336,000 64,216 0.1911 15.88 14.67 15.88 14.75 15.88 4,146 15.487 4.26%
2003-03-14 0 0.188 0.188 0.201 0.188 0.188 104,000 19,552 0.1880 15.23 15.23 16.29 15.23 15.23 1,283 15.235 6.82%
2003-03-13 0 0.176 0.176 0.201 0.176 0.200 280,000 54,080 0.1931 14.26 14.26 16.29 14.26 16.21 3,455 15.651 -12.44%
2003-03-12 0 0.201 0.175 0.201 0.201 0.201 200,000 40,200 0.2010 16.29 14.18 16.29 16.29 16.29 2,468 16.288 -0.99%
2003-03-11 0 0.203 0.165 0.203 0.204 0.204 192,000 39,168 0.2040 16.45 13.37 16.45 16.53 16.53 2,369 16.531 -0.98%
2003-03-10 0 0.205 - 0.205 0.205 0.210 256,000 52,840 0.2064 16.61 - 16.61 16.61 17.02 3,159 16.726 -1.91%
2003-03-07 0 0.209 0.206 0.209 0.209 0.209 392,000 81,928 0.2090 16.94 16.69 16.94 16.94 16.94 4,837 16.936 0.48%
2003-03-06 0 0.208 0.208 - 0.204 0.208 544,000 111,784 0.2055 16.86 16.86 - 16.53 16.86 6,713 16.652 1.96%
2003-03-05 0 0.204 0.202 0.205 0.160 0.204 560,000 109,600 0.1957 16.53 16.37 16.61 12.97 16.53 6,911 15.860 1.49%
2003-03-04 0 0.201 - 0.205 0.201 0.201 192,000 38,592 0.2010 16.29 - 16.61 16.29 16.29 2,369 16.288 -0.50%
2003-03-03 0 0.202 0.201 0.210 0.202 0.202 200,000 40,400 0.2020 16.37 16.29 17.02 16.37 16.37 2,468 16.369 0.50%
2003-02-28 0 0.201 0.201 0.211 0.200 0.205 88,000 18,000 0.2045 16.29 16.29 17.10 16.21 16.61 1,086 16.575 -0.99%
2003-02-27 0 0.203 0.172 0.210 0.202 0.206 792,000 161,032 0.2033 16.45 13.94 17.02 16.37 16.69 9,773 16.476 1.00%
2003-02-26 0 0.201 0.173 0.208 0.199 0.201 448,000 89,584 0.2000 16.29 14.02 16.86 16.13 16.29 5,528 16.204 0.50%
2003-02-25 0 0.200 0.170 0.200 0.197 0.200 520,000 103,080 0.1982 16.21 13.78 16.21 15.96 16.21 6,417 16.064 0.00%
2003-02-24 0 0.200 0.161 0.200 0.199 0.200 280,000 55,736 0.1991 16.21 13.05 16.21 16.13 16.21 3,455 16.131 1.01%
2003-02-21 0 0.198 0.176 0.199 0.198 0.198 200,000 39,600 0.1980 16.05 14.26 16.13 16.05 16.05 2,468 16.045 -1.00%
2003-02-20 0 0.200 0.175 0.200 0.171 0.200 424,000 79,592 0.1877 16.21 14.18 16.21 13.86 16.21 5,232 15.212 -2.44%
2003-02-19 0 0.205 0.170 0.207 0.204 0.209 416,000 85,144 0.2047 16.61 13.78 16.77 16.53 16.94 5,134 16.586 -2.38%
2003-02-18 0 0.210 0.170 0.210 0.209 0.210 264,000 55,208 0.2091 17.02 13.78 17.02 16.94 17.02 3,258 16.946 1.45%
2003-02-17 0 0.207 - 0.215 - - 0 0 - 16.77 - 17.42 - - 0 - 0.00%
2003-02-14 0 0.207 0.172 0.207 0.207 0.208 296,000 61,504 0.2078 16.77 13.94 16.77 16.77 16.86 3,653 16.838 0.00%
2003-02-13 0 0.207 - 0.207 0.207 0.207 32,000 6,624 0.2070 16.77 - 16.77 16.77 16.77 395 16.774 -0.48%
2003-02-12 0 0.208 0.180 0.209 0.208 0.208 232,000 48,256 0.2080 16.86 14.59 16.94 16.86 16.86 2,863 16.855 -0.48%
2003-02-11 0 0.209 0.170 0.210 0.209 0.209 232,000 48,488 0.2090 16.94 13.78 17.02 16.94 16.94 2,863 16.936 -0.48%
2003-02-10 0 0.210 0.170 0.210 0.210 0.210 128,000 26,880 0.2100 17.02 13.78 17.02 17.02 17.02 1,580 17.018 0.00%
2003-02-07 0 0.210 - 0.218 0.210 0.210 280,000 58,800 0.2100 17.02 - 17.67 17.02 17.02 3,455 17.018 0.00%
2003-02-06 0 0.210 - 0.220 0.209 0.210 80,000 16,768 0.2096 17.02 - 17.83 16.94 17.02 987 16.985 0.00%
2003-02-05 0 0.210 - 0.212 0.210 0.210 32,000 6,720 0.2100 17.02 - 17.18 17.02 17.02 395 17.018 0.00%
2003-02-04 0 0.210 - 0.216 0.210 0.210 32,000 6,720 0.2100 17.02 - 17.50 17.02 17.02 395 17.018 0.00%
2003-01-30 0 0.210 - 0.210 0.204 0.210 104,000 21,360 0.2054 17.02 - 17.02 16.53 17.02 1,283 16.644 2.94%
2003-01-29 0 0.204 0.200 0.212 0.190 0.204 672,000 132,704 0.1975 16.53 16.21 17.18 15.40 16.53 8,293 16.003 7.37%
2003-01-28 0 0.190 0.183 0.192 0.188 0.190 480,000 90,912 0.1894 15.40 14.83 15.56 15.23 15.40 5,923 15.348 4.40%
2003-01-27 0 0.182 0.182 0.189 0.182 0.190 120,000 22,224 0.1852 14.75 14.75 15.32 14.75 15.40 1,481 15.008 0.00%
2003-01-24 0 0.182 0.180 0.189 0.182 0.185 320,000 58,576 0.1831 14.75 14.59 15.32 14.75 14.99 3,949 14.834 -4.21%
2003-01-23 0 0.190 0.190 0.196 0.180 0.192 832,000 153,424 0.1844 15.40 15.40 15.88 14.59 15.56 10,267 14.943 8.57%
2003-01-22 0 0.175 0.175 0.182 0.175 0.181 152,000 27,192 0.1789 14.18 14.18 14.75 14.18 14.67 1,876 14.497 -3.85%
2003-01-21 0 0.182 0.175 0.182 0.181 0.182 48,000 8,704 0.1813 14.75 14.18 14.75 14.67 14.75 592 14.694 1.11%
2003-01-20 0 0.180 0.176 - 0.180 0.180 344,000 61,920 0.1800 14.59 14.26 - 14.59 14.59 4,245 14.586 0.00%
2003-01-17 0 0.180 0.172 0.190 0.180 0.190 104,000 18,800 0.1808 14.59 13.94 15.40 14.59 15.40 1,283 14.649 -5.26%
2003-01-16 0 0.190 0.185 0.192 0.190 0.190 32,000 6,080 0.1900 15.40 14.99 15.56 15.40 15.40 395 15.397 -2.56%
2003-01-15 0 0.195 0.185 0.195 0.185 0.198 200,000 37,872 0.1894 15.80 14.99 15.80 14.99 16.05 2,468 15.345 2.09%
2003-01-14 0 0.191 0.190 0.192 - - 0 0 - 15.48 15.40 15.56 - - 0 - 0.00%
2003-01-13 0 0.191 0.184 0.195 - - 0 0 - 15.48 14.91 15.80 - - 0 - 0.00%
2003-01-10 0 0.191 0.190 0.194 0.190 0.196 504,000 96,232 0.1909 15.48 15.40 15.72 15.40 15.88 6,219 15.473 1.60%
2003-01-09 0 0.188 0.188 0.195 0.175 0.188 328,000 58,912 0.1796 15.23 15.23 15.80 14.18 15.23 4,048 14.555 6.82%
2003-01-08 0 0.176 0.150 0.180 0.176 0.176 96,000 16,896 0.1760 14.26 12.16 14.59 14.26 14.26 1,185 14.262 -2.22%
2003-01-07 0 0.180 - 0.180 0.180 0.180 64,000 11,520 0.1800 14.59 - 14.59 14.59 14.59 790 14.586 0.00%
2003-01-06 0 0.180 0.178 0.180 0.178 0.180 96,000 17,120 0.1783 14.59 14.42 14.59 14.42 14.59 1,185 14.451 1.12%
2003-01-03 0 0.178 - 0.180 0.176 0.183 720,000 129,760 0.1802 14.42 - 14.59 14.26 14.83 8,885 14.604 -2.20%
2003-01-02 0 0.182 0.182 0.190 0.182 0.190 520,000 96,440 0.1855 14.75 14.75 15.40 14.75 15.40 6,417 15.029 -2.67%
2002-12-31 0 0.187 0.166 0.187 0.188 0.188 40,000 7,520 0.1880 15.15 13.45 15.15 15.23 15.23 494 15.235 3.89%
2002-12-30 0 0.180 - 0.190 0.180 0.187 1,088,000 198,224 0.1822 14.59 - 15.40 14.59 15.15 13,426 14.764 -15.09%
2002-12-27 0 0.212 0.211 0.220 0.211 0.240 1,144,000 248,368 0.2171 17.18 17.10 17.83 17.10 19.45 14,117 17.593 -13.47%
2002-12-24 0 0.245 0.240 0.245 0.245 0.255 104,000 25,640 0.2465 19.85 19.45 19.85 19.85 20.66 1,283 19.978 -2.00%
2002-12-23 0 0.250 0.242 0.250 0.230 0.265 2,136,000 525,032 0.2458 20.26 19.61 20.26 18.64 21.47 26,359 19.919 -5.66%
2002-12-20 0 0.265 0.265 0.270 0.250 0.320 4,936,000 1,367,160 0.2770 21.47 21.47 21.88 20.26 25.93 60,911 22.445 -19.70%
2002-12-19 0 0.330 0.325 0.330 0.243 0.360 16,576,000 5,287,768 0.3190 26.74 26.34 26.74 19.69 29.17 204,552 25.851 -7.04%
2002-12-18 0 0.355 0.350 0.355 0.350 0.370 6,256,000 2,238,880 0.3579 28.77 28.36 28.77 28.36 29.98 77,200 29.001 -4.05%
2002-12-17 0 0.370 0.365 0.370 0.355 0.375 19,432,000 7,107,080 0.3657 29.98 29.58 29.98 28.77 30.39 239,795 29.638 1.37%
2002-12-16 0 0.365 0.360 0.365 0.360 0.370 15,128,000 5,519,320 0.3648 29.58 29.17 29.58 29.17 29.98 186,683 29.565 2.82%
2002-12-13 0 0.355 0.355 0.360 0.335 0.360 19,208,000 6,740,720 0.3509 28.77 28.77 29.17 27.15 29.17 237,031 28.438 5.97%
2002-12-12 0 0.335 0.335 0.340 0.335 0.340 1,232,000 416,160 0.3378 27.15 27.15 27.55 27.15 27.55 15,203 27.373 0.00%
2002-12-11 0 0.335 0.335 0.340 0.335 0.340 3,760,000 1,271,680 0.3382 27.15 27.15 27.55 27.15 27.55 46,399 27.407 1.52%
2002-12-10 0 0.330 0.325 0.330 0.325 0.330 2,664,000 875,560 0.3287 26.74 26.34 26.74 26.34 26.74 32,874 26.634 0.00%
2002-12-09 0 0.330 0.325 0.330 0.325 0.335 3,480,000 1,142,440 0.3283 26.74 26.34 26.74 26.34 27.15 42,944 26.603 -1.49%
2002-12-06 0 0.335 0.330 0.340 0.335 0.340 2,488,000 838,400 0.3370 27.15 26.74 27.55 27.15 27.55 30,702 27.307 -1.47%
2002-12-05 0 0.340 0.335 0.340 0.330 0.340 6,160,000 2,075,040 0.3369 27.55 27.15 27.55 26.74 27.55 76,016 27.297 3.03%
2002-12-04 0 0.330 0.330 0.335 0.325 0.335 1,632,000 539,680 0.3307 26.74 26.74 27.15 26.34 27.15 20,139 26.797 -1.49%
2002-12-03 0 0.335 0.330 0.335 0.325 0.340 3,200,000 1,066,280 0.3332 27.15 26.74 27.15 26.34 27.55 39,489 27.002 -2.90%
2002-12-02 0 0.345 0.340 0.345 0.330 0.345 5,272,000 1,771,760 0.3361 27.96 27.55 27.96 26.74 27.96 65,058 27.234 0.00%
2002-11-29 0 0.345 0.340 0.345 0.335 0.345 6,288,000 2,130,040 0.3387 27.96 27.55 27.96 27.15 27.96 77,595 27.451 0.00%
2002-11-28 0 0.345 0.340 0.345 0.335 0.350 10,648,000 3,645,400 0.3424 27.96 27.55 27.96 27.15 28.36 131,399 27.743 2.99%
2002-11-27 0 0.335 0.325 0.335 0.325 0.335 6,360,000 2,099,120 0.3301 27.15 26.34 27.15 26.34 27.15 78,484 26.746 3.08%
2002-11-26 0 0.325 0.320 0.325 0.320 0.330 5,832,000 1,891,960 0.3244 26.34 25.93 26.34 25.93 26.74 71,968 26.289 0.00%
2002-11-25 0 0.325 0.320 0.325 0.315 0.335 4,464,000 1,434,160 0.3213 26.34 25.93 26.34 25.53 27.15 55,087 26.035 -2.99%
2002-11-22 0 0.335 0.330 0.335 0.330 0.340 2,640,000 881,280 0.3338 27.15 26.74 27.15 26.74 27.55 32,578 27.051 1.52%
2002-11-21 0 0.330 0.330 0.335 0.330 0.350 16,064,000 5,484,360 0.3414 26.74 26.74 27.15 26.74 28.36 198,233 27.666 -4.35%
2002-11-20 0 0.345 0.340 0.345 0.335 0.350 17,952,000 6,173,760 0.3439 27.96 27.55 27.96 27.15 28.36 221,532 27.869 2.99%
2002-11-19 0 0.335 0.330 0.335 0.325 0.340 15,208,000 5,075,320 0.3337 27.15 26.74 27.15 26.34 27.55 187,670 27.044 3.08%
2002-11-18 0 0.325 0.320 0.325 0.310 0.330 6,776,000 2,190,720 0.3233 26.34 25.93 26.34 25.12 26.74 83,617 26.199 3.17%
2002-11-15 0 0.315 0.315 0.325 0.315 0.335 1,624,000 518,720 0.3194 25.53 25.53 26.34 25.53 27.15 20,041 25.884 -5.97%
2002-11-14 0 0.335 0.330 0.335 0.310 0.335 10,880,000 3,538,440 0.3252 27.15 26.74 27.15 25.12 27.15 134,262 26.355 3.08%
2002-11-13 0 0.325 0.310 0.330 0.295 0.350 32,784,000 10,681,440 0.3258 26.34 25.12 26.74 23.91 28.36 404,562 26.402 -2.99%
2002-11-12 0 0.335 0.330 0.335 0.320 0.340 8,768,000 2,909,840 0.3319 27.15 26.74 27.15 25.93 27.55 108,199 26.893 1.52%
2002-11-11 0 0.330 0.325 0.330 0.310 0.345 24,904,000 8,173,320 0.3282 26.74 26.34 26.74 25.12 27.96 307,321 26.595 6.45%
2002-11-08 0 0.310 0.305 0.310 0.295 0.315 11,800,000 3,615,960 0.3064 25.12 24.72 25.12 23.91 25.53 145,615 24.832 3.33%
2002-11-07 0 0.300 0.295 0.300 0.280 0.330 44,688,000 13,401,800 0.2999 24.31 23.91 24.31 22.69 26.74 551,460 24.302

Webb-site Database - Powered By Linux Group

Back to top