Future World Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00572  2003-07-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2026-02-02 0 0.460 0.460 0.480 0.460 0.475 23,550 11,002 0.4672 0.460 0.460 0.480 0.460 0.475 23,550 0.4672 -4.17%
2026-01-30 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2026-01-29 0 0.480 0.460 0.480 0.460 0.480 64,001 29,920 0.4675 0.480 0.460 0.480 0.460 0.480 64,001 0.4675 4.35%
2026-01-28 0 0.460 0.460 0.485 0.455 0.475 668,010 306,344 0.4586 0.460 0.460 0.485 0.455 0.475 668,010 0.4586 -5.15%
2026-01-27 0 0.485 0.465 0.520 - - 15 6 0.4000 0.485 0.465 0.520 - - 15 0.4000 0.00%
2026-01-26 0 0.485 0.480 0.520 0.485 0.490 80,250 39,117 0.4874 0.485 0.480 0.520 0.485 0.490 80,250 0.4874 -2.02%
2026-01-23 0 0.495 0.490 0.520 - - 0 0 - 0.495 0.490 0.520 - - 0 - 0.00%
2026-01-22 0 0.495 0.495 0.510 0.495 0.500 28,050 13,924 0.4964 0.495 0.495 0.510 0.495 0.500 28,050 0.4964 -2.94%
2026-01-21 0 0.510 0.500 0.520 - - 1,000 480 0.4800 0.510 0.500 0.520 - - 1,000 0.4800 0.00%
2026-01-20 0 0.510 0.510 0.520 0.500 0.510 36,002 18,040 0.5011 0.510 0.510 0.520 0.500 0.510 36,002 0.5011 0.00%
2026-01-19 0 0.510 0.500 0.510 0.510 0.530 28,000 14,520 0.5186 0.510 0.500 0.510 0.510 0.530 28,000 0.5186 -3.77%
2026-01-16 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2026-01-15 0 0.530 0.510 0.530 0.530 0.530 28,000 14,840 0.5300 0.530 0.510 0.530 0.530 0.530 28,000 0.5300 0.00%
2026-01-14 0 0.530 0.510 0.530 0.500 0.530 101,500 52,960 0.5218 0.530 0.510 0.530 0.500 0.530 101,500 0.5218 0.00%
2026-01-13 0 0.530 0.510 0.530 0.500 0.530 18,230 9,430 0.5173 0.530 0.510 0.530 0.500 0.530 18,230 0.5173 1.92%
2026-01-09 0 0.520 0.500 0.520 0.495 0.530 81,773 41,651 0.5093 0.520 0.500 0.520 0.495 0.530 81,773 0.5093 6.12%
2026-01-08 0 0.490 0.490 0.520 0.490 0.520 25,381 12,889 0.5078 0.490 0.490 0.520 0.490 0.520 25,381 0.5078 -7.55%
2026-01-07 0 0.530 0.510 0.530 0.500 0.530 32,480 16,830 0.5182 0.530 0.510 0.530 0.500 0.530 32,480 0.5182 6.00%
2026-01-06 0 0.500 0.495 0.500 0.495 0.500 20,700 10,268 0.4960 0.500 0.495 0.500 0.495 0.500 20,700 0.4960 9.89%
2026-01-05 0 0.455 0.455 0.500 0.450 0.485 8,000 3,740 0.4675 0.455 0.455 0.500 0.450 0.485 8,000 0.4675 1.11%
2025-12-31 0 0.450 0.445 0.510 0.435 0.510 13,000 6,245 0.4804 0.450 0.445 0.510 0.435 0.510 13,000 0.4804 -9.09%
2025-12-30 0 0.495 0.455 0.500 0.450 0.495 44,000 20,780 0.4723 0.495 0.455 0.500 0.450 0.495 44,000 0.4723 0.00%
2025-12-29 0 0.495 0.430 0.495 - - 19 8 0.4211 0.495 0.430 0.495 - - 19 0.4211 -1.00%
2025-12-24 0 0.500 0.460 0.500 0.500 0.510 44,050 22,262 0.5054 0.500 0.460 0.500 0.500 0.510 44,050 0.5054 9.89%
2025-12-23 0 0.455 0.450 0.500 0.455 0.460 28,004 12,761 0.4557 0.455 0.450 0.500 0.455 0.460 28,004 0.4557 -9.00%
2025-12-22 0 0.500 0.455 0.500 0.495 0.500 72,005 35,722 0.4961 0.500 0.455 0.500 0.495 0.500 72,005 0.4961 11.11%
2025-12-19 0 0.450 0.450 0.495 0.445 0.450 40,040 17,896 0.4470 0.450 0.450 0.495 0.445 0.450 40,040 0.4470 -5.26%
2025-12-18 0 0.475 0.440 0.480 0.415 0.510 84,000 39,680 0.4724 0.475 0.440 0.480 0.415 0.510 84,000 0.4724 7.95%
2025-12-17 0 0.440 0.440 0.455 0.440 0.440 40,000 17,960 0.4490 0.440 0.440 0.455 0.440 0.440 40,000 0.4490 -3.30%
2025-12-16 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - -2.15%
2025-12-15 0 0.465 0.440 0.510 - - 0 0 - 0.465 0.440 0.510 - - 0 - 0.00%
2025-12-12 0 0.465 0.460 0.520 0.460 0.465 15,840 7,248 0.4576 0.465 0.460 0.520 0.460 0.465 15,840 0.4576 -1.06%
2025-12-11 0 0.470 - 0.520 - - 30 13 0.4333 0.470 - 0.520 - - 30 0.4333 0.00%
2025-12-10 0 0.470 0.390 0.520 - - 0 0 - 0.470 0.390 0.520 - - 0 - 0.00%
2025-12-09 0 0.470 0.380 0.520 - - 120 43 0.3583 0.470 0.380 0.520 - - 120 0.3583 0.00%
2025-12-08 0 0.470 0.380 0.510 - - 0 0 - 0.470 0.380 0.510 - - 0 - 0.00%
2025-12-05 0 0.470 0.440 0.510 0.440 0.470 84,532 39,553 0.4679 0.470 0.440 0.510 0.440 0.470 84,532 0.4679 0.00%
2025-12-04 0 0.470 0.470 0.520 - - 1,660 747 0.4500 0.470 0.470 0.520 - - 1,660 0.4500 0.00%
2025-12-03 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2025-12-02 0 0.470 0.450 0.520 - - 0 0 - 0.470 0.450 0.520 - - 0 - 0.00%
2025-12-01 0 0.470 0.470 0.520 0.470 0.475 11,002 5,130 0.4663 0.470 0.470 0.520 0.470 0.475 11,002 0.4663 0.00%
2025-11-28 0 0.470 0.470 0.510 0.470 0.480 40,000 19,000 0.4750 0.470 0.470 0.510 0.470 0.480 40,000 0.4750 0.00%
2025-11-27 0 0.470 0.470 0.510 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2025-11-26 0 0.470 0.375 0.500 - - 0 0 - 0.470 0.375 0.500 - - 0 - 0.00%
2025-11-25 0 0.470 0.470 0.510 0.460 0.470 36,375 16,892 0.4644 0.470 0.470 0.510 0.460 0.470 36,375 0.4644 -7.84%
2025-11-24 0 0.510 0.400 0.520 - - 0 0 - 0.510 0.400 0.520 - - 0 - 0.00%
2025-11-21 0 0.510 0.480 0.520 0.500 0.510 44,000 22,160 0.5036 0.510 0.480 0.520 0.500 0.510 44,000 0.5036 0.00%
2025-11-20 0 0.510 0.485 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.485 0.520 0.510 0.510 20,000 0.5100 -1.92%
2025-11-19 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2025-11-18 0 0.520 0.500 0.520 0.510 0.520 73,150 37,403 0.5113 0.520 0.500 0.520 0.510 0.520 73,150 0.5113 4.00%
2025-11-17 0 0.500 0.500 0.520 0.495 0.500 88,005 43,922 0.4991 0.500 0.500 0.520 0.495 0.500 88,005 0.4991 -3.85%
2025-11-14 0 0.520 0.510 0.520 0.500 0.520 196,010 100,044 0.5104 0.520 0.510 0.520 0.500 0.520 196,010 0.5104 0.00%
2025-11-13 0 0.520 0.500 0.520 0.500 0.520 48,046 24,701 0.5141 0.520 0.500 0.520 0.500 0.520 48,046 0.5141 1.96%
2025-11-12 0 0.510 0.500 0.580 - - 553 262 0.4738 0.510 0.500 0.580 - - 553 0.4738 0.00%
2025-11-11 0 0.510 0.500 0.560 0.510 0.550 20,100 10,889 0.5417 0.510 0.500 0.560 0.510 0.550 20,100 0.5417 -7.27%
2025-11-10 0 0.550 0.500 0.560 0.550 0.550 4,000 2,200 0.5500 0.550 0.500 0.560 0.550 0.550 4,000 0.5500 0.00%
2025-11-07 0 0.550 0.510 0.560 0.510 0.550 79,060 41,699 0.5274 0.550 0.510 0.560 0.510 0.550 79,060 0.5274 5.77%
2025-11-06 0 0.520 0.520 0.560 0.520 0.560 60,000 32,200 0.5367 0.520 0.520 0.560 0.520 0.560 60,000 0.5367 5.05%
2025-11-05 0 0.495 0.495 0.550 0.495 0.495 28,001 13,860 0.4950 0.495 0.495 0.550 0.495 0.495 28,001 0.4950 0.00%
2025-11-04 0 0.495 0.495 0.580 0.490 0.490 12,000 5,880 0.4900 0.495 0.495 0.580 0.490 0.490 12,000 0.4900 -2.94%
2025-11-03 0 0.510 0.510 0.540 0.500 0.510 20,000 10,120 0.5060 0.510 0.510 0.540 0.500 0.510 20,000 0.5060 0.00%
2025-10-31 0 0.510 0.485 0.580 - - 2 0 - 0.510 0.485 0.580 - - 2 - 0.00%
2025-10-30 0 0.510 0.495 0.530 0.485 0.510 68,500 34,286 0.5005 0.510 0.495 0.530 0.485 0.510 68,500 0.5005 2.00%
2025-10-28 0 0.500 0.475 0.590 - - 4 1 0.2500 0.500 0.475 0.590 - - 4 0.2500 0.00%
2025-10-27 0 0.500 0.495 0.590 0.495 0.500 228,020 113,549 0.4980 0.500 0.495 0.590 0.495 0.500 228,020 0.4980 0.00%
2025-10-24 0 0.500 0.495 0.520 0.495 0.500 260,600 130,171 0.4995 0.500 0.495 0.520 0.495 0.500 260,600 0.4995 0.00%
2025-10-23 0 0.500 0.500 0.510 0.500 0.520 72,750 36,832 0.5063 0.500 0.500 0.510 0.500 0.520 72,750 0.5063 -5.66%
2025-10-22 0 0.530 0.530 0.580 0.520 0.530 65,392 34,296 0.5245 0.530 0.530 0.580 0.520 0.530 65,392 0.5245 1.92%
2025-10-21 0 0.520 0.520 0.530 0.520 0.530 92,000 48,440 0.5265 0.520 0.520 0.530 0.520 0.530 92,000 0.5265 -1.89%
2025-10-20 0 0.530 0.530 0.570 0.530 0.560 136,000 75,440 0.5547 0.530 0.530 0.570 0.530 0.560 136,000 0.5547 -8.62%
2025-10-17 0 0.580 0.550 0.580 0.610 0.610 4,500 2,705 0.6011 0.580 0.550 0.580 0.610 0.610 4,500 0.6011 1.75%
2025-10-16 0 0.570 0.550 0.600 - - 531 281 0.5292 0.570 0.550 0.600 - - 531 0.5292 0.00%
2025-10-15 0 0.570 0.550 0.610 0.570 0.610 16,002 9,481 0.5925 0.570 0.550 0.610 0.570 0.610 16,002 0.5925 0.00%
2025-10-14 0 0.570 0.550 0.570 0.530 0.610 520,001 292,040 0.5616 0.570 0.550 0.570 0.530 0.610 520,001 0.5616 -3.39%
2025-10-13 0 0.590 0.580 0.590 0.560 0.670 476,500 275,295 0.5777 0.590 0.580 0.590 0.560 0.670 476,500 0.5777 1.72%
2025-10-10 0 0.580 0.560 0.580 0.550 0.580 712,930 408,593 0.5731 0.580 0.560 0.580 0.550 0.580 712,930 0.5731 7.41%
2025-10-09 0 0.540 0.520 0.540 0.540 0.550 50,068 27,227 0.5438 0.540 0.520 0.540 0.540 0.550 50,068 0.5438 0.00%
2025-10-08 0 0.540 0.520 0.550 0.495 0.550 220,004 116,541 0.5297 0.540 0.520 0.550 0.495 0.550 220,004 0.5297 5.88%
2025-10-06 0 0.510 0.485 0.510 0.485 0.520 119,830 61,319 0.5117 0.510 0.485 0.510 0.485 0.520 119,830 0.5117 6.25%
2025-10-03 0 0.480 0.480 0.485 0.480 0.495 120,450 58,330 0.4843 0.480 0.480 0.485 0.480 0.495 120,450 0.4843 -1.03%
2025-10-02 0 0.485 0.485 0.495 0.475 0.500 86,870 42,752 0.4921 0.485 0.485 0.495 0.475 0.500 86,870 0.4921 -3.00%
2025-09-30 0 0.500 0.495 0.500 0.480 0.500 1,394,135 678,085 0.4864 0.500 0.495 0.500 0.480 0.500 1,394,135 0.4864 6.38%
2025-09-29 0 0.470 0.470 0.475 0.460 0.470 207,000 96,750 0.4674 0.470 0.470 0.475 0.460 0.470 207,000 0.4674 1.08%
2025-09-26 0 0.465 0.445 0.470 0.465 0.465 96,000 44,640 0.4650 0.465 0.445 0.470 0.465 0.465 96,000 0.4650 4.49%
2025-09-25 0 0.445 0.440 0.445 0.430 0.445 104,000 45,680 0.4392 0.445 0.440 0.445 0.430 0.445 104,000 0.4392 -2.20%
2025-09-24 0 0.455 0.435 0.475 0.455 0.455 96,000 43,680 0.4550 0.455 0.435 0.475 0.455 0.455 96,000 0.4550 0.00%
2025-09-23 0 0.455 0.450 0.470 - - 0 0 - 0.455 0.450 0.470 - - 0 - 0.00%
2025-09-22 0 0.455 0.455 0.470 0.430 0.455 121,340 55,052 0.4537 0.455 0.455 0.470 0.430 0.455 121,340 0.4537 -4.21%
2025-09-19 0 0.475 0.450 0.475 0.475 0.475 12,225 5,800 0.4744 0.475 0.450 0.475 0.475 0.475 12,225 0.4744 0.00%
2025-09-18 0 0.475 0.450 0.475 0.475 0.475 20,000 9,500 0.4750 0.475 0.450 0.475 0.475 0.475 20,000 0.4750 0.00%
2025-09-17 0 0.475 0.450 0.490 - - 500 212 0.4240 0.475 0.450 0.490 - - 500 0.4240 0.00%
2025-09-16 0 0.475 0.450 0.490 - - 1,110 477 0.4297 0.475 0.450 0.490 - - 1,110 0.4297 0.00%
2025-09-15 0 0.475 0.455 0.485 - - 3 1 0.3333 0.475 0.455 0.485 - - 3 0.3333 0.00%
2025-09-12 0 0.475 0.470 0.475 0.470 0.475 64,100 30,404 0.4743 0.475 0.470 0.475 0.470 0.475 64,100 0.4743 0.00%
2025-09-11 0 0.475 0.465 0.475 0.465 0.475 17,270 8,131 0.4708 0.475 0.465 0.475 0.465 0.475 17,270 0.4708 2.15%
2025-09-10 0 0.465 0.465 0.480 0.465 0.465 21,544 9,994 0.4639 0.465 0.465 0.480 0.465 0.465 21,544 0.4639 0.00%
2025-09-09 0 0.465 0.465 0.495 0.465 0.465 80,502 37,425 0.4649 0.465 0.465 0.495 0.465 0.465 80,502 0.4649 0.00%
2025-09-08 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - -1.06%
2025-09-05 0 0.470 0.465 0.470 - - 194 86 0.4433 0.470 0.465 0.470 - - 194 0.4433 -1.05%
2025-09-04 0 0.475 0.455 0.475 0.475 0.475 16,000 7,600 0.4750 0.475 0.455 0.475 0.475 0.475 16,000 0.4750 -1.04%
2025-09-03 0 0.480 0.465 0.480 0.485 0.485 8,000 3,880 0.4850 0.480 0.465 0.480 0.485 0.485 8,000 0.4850 -1.03%
2025-09-02 0 0.485 0.455 0.485 0.490 0.490 4,000 1,960 0.4900 0.485 0.455 0.485 0.490 0.490 4,000 0.4900 0.00%
2025-09-01 0 0.485 0.465 0.485 - - 6 2 0.3333 0.485 0.465 0.485 - - 6 0.3333 -1.02%
2025-08-29 0 0.490 0.470 0.490 0.490 0.490 56,002 27,440 0.4900 0.490 0.470 0.490 0.490 0.490 56,002 0.4900 0.00%
2025-08-28 0 0.490 0.465 0.490 - - 1,001 445 0.4446 0.490 0.465 0.490 - - 1,001 0.4446 0.00%
2025-08-27 0 0.490 0.470 0.490 - - 350 155 0.4429 0.490 0.470 0.490 - - 350 0.4429 0.00%
2025-08-26 0 0.490 0.465 0.495 - - 0 0 - 0.490 0.465 0.495 - - 0 - 0.00%
2025-08-25 0 0.490 0.480 0.490 0.485 0.490 112,000 54,700 0.4884 0.490 0.480 0.490 0.485 0.490 112,000 0.4884 5.38%
2025-08-22 0 0.465 0.465 0.480 0.460 0.490 164,200 79,406 0.4836 0.465 0.465 0.480 0.460 0.490 164,200 0.4836 1.09%
2025-08-21 0 0.460 0.460 0.480 0.455 0.470 32,102 15,024 0.4680 0.460 0.460 0.480 0.455 0.470 32,102 0.4680 -2.13%
2025-08-20 0 0.470 0.470 0.490 0.460 0.465 124,150 57,306 0.4616 0.470 0.470 0.490 0.460 0.465 124,150 0.4616 -3.09%
2025-08-19 0 0.485 0.465 0.490 0.485 0.485 12,000 5,820 0.4850 0.485 0.465 0.490 0.485 0.485 12,000 0.4850 0.00%
2025-08-18 0 0.485 0.470 0.490 0.460 0.495 268,000 126,900 0.4735 0.485 0.470 0.490 0.460 0.495 268,000 0.4735 4.30%
2025-08-15 0 0.465 0.460 0.485 0.460 0.495 480,250 226,571 0.4718 0.465 0.460 0.485 0.460 0.495 480,250 0.4718 -2.11%
2025-08-14 0 0.475 0.450 0.495 - - 0 0 - 0.475 0.450 0.495 - - 0 - 0.00%
2025-08-13 0 0.475 0.460 0.475 0.460 0.475 40,880 19,327 0.4728 0.475 0.460 0.475 0.460 0.475 40,880 0.4728 -1.04%
2025-08-12 0 0.480 0.475 0.480 0.450 0.480 592,392 276,073 0.4660 0.480 0.475 0.480 0.450 0.480 592,392 0.4660 9.09%
2025-08-11 0 0.440 0.440 0.460 0.440 0.460 536,050 236,560 0.4413 0.440 0.440 0.460 0.440 0.460 536,050 0.4413 0.00%
2025-08-08 0 0.440 0.440 0.455 0.430 0.445 12,330 5,416 0.4393 0.440 0.440 0.455 0.430 0.445 12,330 0.4393 -1.12%
2025-08-07 0 0.445 0.435 0.450 0.420 0.490 1,320,057 574,045 0.4349 0.445 0.435 0.450 0.420 0.490 1,320,057 0.4349 -5.32%
2025-08-06 0 0.470 0.455 0.480 0.410 0.530 2,628,450 1,273,709 0.4846 0.470 0.455 0.480 0.410 0.530 2,628,450 0.4846 -11.32%
2025-08-05 0 0.530 0.520 0.530 0.520 0.530 44,550 23,554 0.5287 0.530 0.520 0.530 0.520 0.530 44,550 0.5287 0.00%
2025-08-04 0 0.530 0.520 0.570 - - 2,370 1,185 0.5000 0.530 0.520 0.570 - - 2,370 0.5000 0.00%
2025-08-01 0 0.530 0.530 0.570 0.520 0.530 44,000 23,240 0.5282 0.530 0.530 0.570 0.520 0.530 44,000 0.5282 -3.64%
2025-07-31 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2025-07-30 0 0.550 0.550 0.580 0.550 0.550 4,048 2,224 0.5494 0.550 0.550 0.580 0.550 0.550 4,048 0.5494 3.77%
2025-07-29 0 0.530 0.510 0.560 0.530 0.530 24,000 12,720 0.5300 0.530 0.510 0.560 0.530 0.530 24,000 0.5300 6.00%
2025-07-28 0 0.500 0.485 0.500 0.485 0.540 444,000 226,940 0.5111 0.500 0.485 0.500 0.485 0.540 444,000 0.5111 -10.71%
2025-07-25 0 0.560 0.560 0.580 - - 8 4 0.5000 0.560 0.560 0.580 - - 8 0.5000 0.00%
2025-07-24 0 0.560 0.560 0.580 - - 1,110 566 0.5099 0.560 0.560 0.580 - - 1,110 0.5099 1.82%
2025-07-23 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.580 0.550 0.550 12,000 0.5500 0.00%
2025-07-22 0 0.550 0.550 0.600 0.550 0.550 20,730 11,368 0.5484 0.550 0.550 0.600 0.550 0.550 20,730 0.5484 0.00%
2025-07-21 0 0.550 0.550 0.600 0.550 0.560 16,030 8,855 0.5524 0.550 0.550 0.600 0.550 0.560 16,030 0.5524 -1.79%
2025-07-18 0 0.560 0.560 0.580 0.560 0.570 21,500 12,102 0.5629 0.560 0.560 0.580 0.560 0.570 21,500 0.5629 -6.67%
2025-07-17 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2025-07-16 0 0.600 0.550 0.600 0.600 0.600 31,504 18,622 0.5911 0.600 0.550 0.600 0.600 0.600 31,504 0.5911 9.09%
2025-07-15 0 0.550 0.550 0.600 0.540 0.560 96,954 52,322 0.5397 0.550 0.550 0.600 0.540 0.560 96,954 0.5397 0.00%
2025-07-14 0 0.550 0.550 0.560 0.550 0.550 64,000 35,200 0.5500 0.550 0.550 0.560 0.550 0.550 64,000 0.5500 -3.51%
2025-07-11 0 0.570 0.570 0.590 0.560 0.570 214,030 120,852 0.5646 0.570 0.570 0.590 0.560 0.570 214,030 0.5646 5.56%
2025-07-10 0 0.540 0.540 0.560 0.540 0.580 436,000 239,000 0.5482 0.540 0.540 0.560 0.540 0.580 436,000 0.5482 -3.57%
2025-07-09 0 0.560 0.550 0.580 0.560 0.600 196,000 110,560 0.5641 0.560 0.550 0.580 0.560 0.600 196,000 0.5641 -6.67%
2025-07-08 0 0.600 0.560 0.600 0.560 0.600 60,000 34,400 0.5733 0.600 0.560 0.600 0.560 0.600 60,000 0.5733 7.14%
2025-07-07 0 0.560 0.560 0.600 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.600 0.560 0.560 4,000 0.5600 0.00%
2025-07-04 0 0.560 0.560 0.600 - - 100 52 0.5200 0.560 0.560 0.600 - - 100 0.5200 0.00%
2025-07-03 0 0.560 0.560 0.600 0.550 0.600 28,000 16,600 0.5929 0.560 0.560 0.600 0.550 0.600 28,000 0.5929 -6.67%
2025-07-02 0 0.600 0.560 0.600 - - 5 2 0.4000 0.600 0.560 0.600 - - 5 0.4000 0.00%
2025-06-30 0 0.600 0.570 0.600 0.560 0.600 332,120 189,344 0.5701 0.600 0.570 0.600 0.560 0.600 332,120 0.5701 0.00%
2025-06-27 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.590 0.600 0.600 0.600 100,000 0.6000 -1.64%
2025-06-26 0 0.610 0.610 0.640 0.610 0.620 86,063 53,197 0.6181 0.610 0.610 0.640 0.610 0.620 86,063 0.6181 -3.17%
2025-06-25 0 0.630 0.630 0.640 0.620 0.630 56,850 35,590 0.6260 0.630 0.630 0.640 0.620 0.630 56,850 0.6260 -1.56%
2025-06-24 0 0.640 0.640 0.670 0.620 0.640 33,000 20,990 0.6361 0.640 0.640 0.670 0.620 0.640 33,000 0.6361 3.23%
2025-06-23 0 0.620 0.620 0.660 0.600 0.620 89,400 55,286 0.6184 0.620 0.620 0.660 0.600 0.620 89,400 0.6184 -4.62%
2025-06-20 0 0.650 0.650 0.700 0.650 0.650 124,000 80,600 0.6500 0.650 0.650 0.700 0.650 0.650 124,000 0.6500 0.00%
2025-06-19 0 0.650 0.650 0.700 0.640 0.640 21,220 13,544 0.6383 0.650 0.650 0.700 0.640 0.640 21,220 0.6383 -4.41%
2025-06-18 0 0.680 0.630 0.680 - - 2 1 0.5000 0.680 0.630 0.680 - - 2 0.5000 -2.86%
2025-06-17 0 0.700 0.650 0.700 0.700 0.740 40,000 28,480 0.7120 0.700 0.650 0.700 0.700 0.740 40,000 0.7120 7.69%
2025-06-16 0 0.650 0.650 0.660 0.640 0.680 168,350 109,973 0.6532 0.650 0.650 0.660 0.640 0.680 168,350 0.6532 -4.41%
2025-06-13 0 0.680 0.660 0.680 0.660 0.680 8,000 5,360 0.6700 0.680 0.660 0.680 0.660 0.680 8,000 0.6700 3.03%
2025-06-12 0 0.660 0.640 0.680 0.660 0.710 153,500 103,165 0.6721 0.660 0.640 0.680 0.660 0.710 153,500 0.6721 0.00%
2025-06-11 0 0.660 0.650 0.680 0.660 0.690 116,000 78,040 0.6728 0.660 0.650 0.680 0.660 0.690 116,000 0.6728 1.54%
2025-06-10 0 0.650 0.650 0.680 0.610 0.700 691,340 448,990 0.6494 0.650 0.650 0.680 0.610 0.700 691,340 0.6494 -7.14%
2025-06-09 0 0.700 0.680 0.700 0.560 0.720 834,388 551,073 0.6605 0.700 0.680 0.700 0.560 0.720 834,388 0.6605 27.27%
2025-06-06 0 0.550 0.570 0.600 0.550 0.550 90,000 49,420 0.5491 0.550 0.570 0.600 0.550 0.550 90,000 0.5491 3.77%
2025-06-05 0 0.530 0.530 0.580 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.580 0.530 0.530 8,000 0.5300 0.00%
2025-06-04 0 0.530 0.530 0.550 0.530 0.590 148,180 81,773 0.5518 0.530 0.530 0.550 0.530 0.590 148,180 0.5518 0.00%
2025-06-03 0 0.530 0.510 0.540 0.530 0.540 32,150 17,073 0.5310 0.530 0.510 0.540 0.530 0.540 32,150 0.5310 3.92%
2025-06-02 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2025-05-30 0 0.510 0.510 0.540 0.500 0.500 74,325 37,095 0.4991 0.510 0.510 0.540 0.500 0.500 74,325 0.4991 0.00%
2025-05-29 0 0.510 0.510 0.530 0.510 0.530 821,910 428,735 0.5216 0.510 0.510 0.530 0.510 0.530 821,910 0.5216 3.03%
2025-05-28 0 0.495 0.480 0.510 0.480 0.495 84,002 40,680 0.4843 0.495 0.480 0.510 0.480 0.495 84,002 0.4843 4.21%
2025-05-27 0 0.475 0.475 0.510 0.475 0.475 7,982 3,711 0.4649 0.475 0.475 0.510 0.475 0.475 7,982 0.4649 -3.06%
2025-05-26 0 0.490 0.470 0.530 - - 0 0 - 0.490 0.470 0.530 - - 0 - 0.00%
2025-05-23 0 0.490 0.470 0.510 - - 0 0 - 0.490 0.470 0.510 - - 0 - 0.00%
2025-05-22 0 0.490 0.485 0.510 0.480 0.490 88,002 43,040 0.4891 0.490 0.485 0.510 0.480 0.490 88,002 0.4891 -2.00%
2025-05-21 0 0.500 0.470 0.520 0.500 0.510 121,500 60,912 0.5013 0.500 0.470 0.520 0.500 0.510 121,500 0.5013 0.00%
2025-05-20 0 0.500 0.500 0.510 0.495 0.530 292,000 152,280 0.5215 0.500 0.500 0.510 0.495 0.530 292,000 0.5215 0.00%
2025-05-19 0 0.500 0.460 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.460 0.500 0.500 0.500 60,000 0.5000 1.01%
2025-05-16 0 0.495 0.470 0.500 0.495 0.495 8,000 3,960 0.4950 0.495 0.470 0.500 0.495 0.495 8,000 0.4950 0.00%
2025-05-15 0 0.495 0.470 0.495 0.470 0.495 32,000 15,740 0.4919 0.495 0.470 0.495 0.470 0.495 32,000 0.4919 0.00%
2025-05-14 0 0.495 0.475 0.520 0.475 0.495 8,001 3,880 0.4849 0.495 0.475 0.520 0.475 0.495 8,001 0.4849 0.00%
2025-05-13 0 0.495 0.495 0.500 0.470 0.510 324,066 162,669 0.5020 0.495 0.495 0.500 0.470 0.510 324,066 0.5020 -1.00%
2025-05-12 0 0.500 0.480 0.500 0.460 0.510 967,555 472,730 0.4886 0.500 0.480 0.500 0.460 0.510 967,555 0.4886 13.64%
2025-05-09 0 0.440 0.410 0.440 0.400 0.440 168,000 70,440 0.4193 0.440 0.410 0.440 0.400 0.440 168,000 0.4193 12.82%
2025-05-08 0 0.390 0.390 0.400 0.390 0.390 24,000 9,360 0.3900 0.390 0.390 0.400 0.390 0.390 24,000 0.3900 0.00%
2025-05-07 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2025-05-06 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2025-05-02 0 0.390 0.375 0.400 0.390 0.390 24,000 9,360 0.3900 0.390 0.375 0.400 0.390 0.390 24,000 0.3900 0.00%
2025-04-30 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-04-29 0 0.390 0.390 0.400 0.390 0.390 16,031 6,251 0.3899 0.390 0.390 0.400 0.390 0.390 16,031 0.3899 0.00%
2025-04-28 0 0.390 0.385 0.400 0.385 0.390 23,480 9,007 0.3836 0.390 0.385 0.400 0.385 0.390 23,480 0.3836 0.00%
2025-04-25 0 0.390 0.390 0.405 0.390 0.400 104,000 40,600 0.3904 0.390 0.390 0.405 0.390 0.400 104,000 0.3904 1.30%
2025-04-24 0 0.385 0.385 0.400 0.385 0.385 12,006 4,622 0.3850 0.385 0.385 0.400 0.385 0.385 12,006 0.3850 -1.28%
2025-04-23 0 0.390 0.405 0.410 0.390 0.390 4,000 1,560 0.3900 0.390 0.405 0.410 0.390 0.390 4,000 0.3900 -1.27%
2025-04-22 0 0.395 0.390 0.435 - - 250 92 0.3680 0.395 0.390 0.435 - - 250 0.3680 0.00%
2025-04-17 0 0.395 0.395 0.430 0.390 0.430 16,000 6,720 0.4200 0.395 0.395 0.430 0.390 0.430 16,000 0.4200 0.00%
2025-04-16 0 0.395 0.395 0.430 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.430 0.395 0.395 20,000 0.3950 0.00%
2025-04-15 0 0.395 0.395 0.430 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.430 0.395 0.395 20,000 0.3950 -1.25%
2025-04-14 0 0.400 0.400 0.435 0.400 0.435 88,657 35,589 0.4014 0.400 0.400 0.435 0.400 0.435 88,657 0.4014 0.00%
2025-04-11 0 0.400 0.400 0.430 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.430 0.400 0.400 60,000 0.4000 1.27%
2025-04-10 0 0.395 0.395 0.430 0.395 0.430 116,000 47,040 0.4055 0.395 0.395 0.430 0.395 0.430 116,000 0.4055 -1.25%
2025-04-09 0 0.400 0.400 0.410 0.375 0.400 28,000 11,100 0.3964 0.400 0.400 0.410 0.375 0.400 28,000 0.3964 0.00%
2025-04-08 0 0.400 0.375 0.410 0.400 0.420 284,000 114,360 0.4027 0.400 0.375 0.410 0.400 0.420 284,000 0.4027 0.00%
2025-04-07 0 0.400 0.390 0.420 0.400 0.420 176,000 70,940 0.4031 0.400 0.390 0.420 0.400 0.420 176,000 0.4031 -5.88%
2025-04-03 0 0.425 0.410 0.425 - - 410 161 0.3927 0.425 0.410 0.425 - - 410 0.3927 0.00%
2025-04-02 0 0.425 0.425 0.445 0.425 0.425 40,000 17,120 0.4280 0.425 0.425 0.445 0.425 0.425 40,000 0.4280 1.19%
2025-04-01 0 0.420 0.420 0.435 0.410 0.440 678,950 284,620 0.4192 0.420 0.420 0.435 0.410 0.440 678,950 0.4192 -2.33%
2025-03-31 0 0.430 0.425 0.430 0.430 0.490 976,000 447,880 0.4589 0.430 0.425 0.430 0.430 0.490 976,000 0.4589 -10.42%
2025-03-28 0 0.480 0.475 0.480 0.480 0.490 204,000 98,160 0.4812 0.480 0.475 0.480 0.480 0.490 204,000 0.4812 0.00%
2025-03-27 0 0.480 0.480 0.495 0.480 0.540 346,750 173,740 0.5011 0.480 0.480 0.495 0.480 0.540 346,750 0.5011 -4.00%
2025-03-26 0 0.500 0.485 0.500 0.485 0.530 356,008 177,803 0.4994 0.500 0.485 0.500 0.485 0.530 356,008 0.4994 0.00%
2025-03-25 0 0.500 0.480 0.500 0.475 0.500 248,000 119,440 0.4816 0.500 0.480 0.500 0.475 0.500 248,000 0.4816 -1.96%
2025-03-24 0 0.510 0.490 0.510 0.485 0.510 343,500 170,685 0.4969 0.510 0.490 0.510 0.485 0.510 343,500 0.4969 6.25%
2025-03-21 0 0.480 0.470 0.480 0.470 0.490 1,028,180 484,905 0.4716 0.480 0.470 0.480 0.470 0.490 1,028,180 0.4716 -5.88%
2025-03-20 0 0.510 0.490 0.510 0.490 0.520 80,006 39,662 0.4957 0.510 0.490 0.510 0.490 0.520 80,006 0.4957 2.00%
2025-03-19 0 0.500 0.500 0.520 0.500 0.500 86,912 43,377 0.4991 0.500 0.500 0.520 0.500 0.500 86,912 0.4991 -5.66%
2025-03-18 0 0.530 0.500 0.530 0.500 0.530 64,102 33,847 0.5280 0.530 0.500 0.530 0.500 0.530 64,102 0.5280 0.00%
2025-03-17 0 0.530 0.520 0.530 0.490 0.530 5,460,000 2,755,720 0.5047 0.530 0.520 0.530 0.490 0.530 5,460,000 0.5047 8.16%
2025-03-14 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2025-03-13 0 0.495 0.475 0.500 - - 626 286 0.4569 0.495 0.475 0.500 - - 626 0.4569 0.00%
2025-03-12 0 0.495 0.475 0.490 0.470 0.500 2,132,007 1,063,363 0.4988 0.495 0.475 0.490 0.470 0.500 2,132,007 0.4988 -4.81%
2025-03-11 0 0.520 0.480 0.520 0.550 0.550 4,000 2,200 0.5500 0.520 0.480 0.520 0.550 0.550 4,000 0.5500 7.22%
2025-03-10 0 0.485 0.500 0.550 0.485 0.485 12,450 6,027 0.4841 0.485 0.500 0.550 0.485 0.485 12,450 0.4841 -3.00%
2025-03-07 0 0.500 0.500 0.530 0.500 0.500 173,100 86,482 0.4996 0.500 0.500 0.530 0.500 0.500 173,100 0.4996 4.17%
2025-03-06 0 0.480 0.470 0.490 0.470 0.480 108,500 51,070 0.4707 0.480 0.470 0.490 0.470 0.480 108,500 0.4707 0.00%
2025-03-05 0 0.480 0.480 0.485 0.475 0.485 25,920 12,444 0.4801 0.480 0.480 0.485 0.475 0.485 25,920 0.4801 0.00%
2025-03-04 0 0.480 0.470 0.480 0.480 0.480 16,000 7,560 0.4725 0.480 0.470 0.480 0.480 0.480 16,000 0.4725 2.13%
2025-03-03 0 0.470 0.460 0.470 0.470 0.475 20,939 9,883 0.4720 0.470 0.460 0.470 0.470 0.475 20,939 0.4720 -5.05%
2025-02-28 0 0.495 0.470 0.495 0.480 0.500 104,000 51,200 0.4923 0.495 0.470 0.495 0.480 0.500 104,000 0.4923 6.45%
2025-02-27 0 0.465 0.460 0.465 0.465 0.465 12,000 5,580 0.4650 0.465 0.460 0.465 0.465 0.465 12,000 0.4650 0.00%
2025-02-26 0 0.465 0.465 0.485 0.465 0.470 138,240 64,501 0.4666 0.465 0.465 0.485 0.465 0.470 138,240 0.4666 -6.06%
2025-02-25 0 0.495 0.480 0.500 0.470 0.495 52,002 25,380 0.4881 0.495 0.480 0.500 0.470 0.495 52,002 0.4881 5.32%
2025-02-24 0 0.470 0.460 0.495 0.455 0.500 248,001 117,860 0.4752 0.470 0.460 0.495 0.455 0.500 248,001 0.4752 -6.00%
2025-02-21 0 0.500 0.485 0.500 0.480 0.500 96,510 47,811 0.4954 0.500 0.485 0.500 0.480 0.500 96,510 0.4954 1.01%
2025-02-20 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - 0.00%
2025-02-19 0 0.495 0.480 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.480 0.500 0.495 0.495 4,000 0.4950 0.00%
2025-02-18 0 0.495 0.480 0.500 0.480 0.500 32,507 15,895 0.4890 0.495 0.480 0.500 0.480 0.500 32,507 0.4890 -2.94%
2025-02-17 0 0.510 0.485 0.510 0.485 0.510 26,800 13,176 0.4916 0.510 0.485 0.510 0.485 0.510 26,800 0.4916 0.00%
2025-02-14 0 0.510 0.485 0.510 0.480 0.510 666,080 321,017 0.4819 0.510 0.485 0.510 0.480 0.510 666,080 0.4819 0.00%
2025-02-13 0 0.510 0.490 0.510 0.485 0.520 42,750 21,071 0.4929 0.510 0.490 0.510 0.485 0.520 42,750 0.4929 7.37%
2025-02-12 0 0.475 0.475 0.510 0.475 0.520 532,000 263,040 0.4944 0.475 0.475 0.510 0.475 0.520 532,000 0.4944 -8.65%
2025-02-11 0 0.520 0.500 0.520 0.500 0.520 22,071 11,153 0.5053 0.520 0.500 0.520 0.500 0.520 22,071 0.5053 -1.89%
2025-02-10 0 0.530 0.510 0.530 0.500 0.530 184,189 94,612 0.5137 0.530 0.510 0.530 0.500 0.530 184,189 0.5137 0.00%
2025-02-07 0 0.530 0.520 0.550 0.530 0.530 24,600 13,002 0.5285 0.530 0.520 0.550 0.530 0.530 24,600 0.5285 0.00%
2025-02-06 0 0.530 0.510 0.530 0.500 0.530 1,600,504 802,851 0.5016 0.530 0.510 0.530 0.500 0.530 1,600,504 0.5016 0.00%
2025-02-05 0 0.530 0.520 0.530 0.530 0.530 2,386,955 1,193,837 0.5002 0.530 0.520 0.530 0.530 0.530 2,386,955 0.5002 -3.64%
2025-02-04 0 0.550 0.530 0.560 0.530 0.550 144,240 76,682 0.5316 0.550 0.530 0.560 0.530 0.550 144,240 0.5316 -3.51%
2025-02-03 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2025-01-28 0 0.570 0.530 0.570 0.520 0.590 137,002 78,071 0.5699 0.570 0.530 0.570 0.520 0.590 137,002 0.5699 3.64%
2025-01-27 0 0.550 0.520 0.550 0.520 0.550 108,000 56,280 0.5211 0.550 0.520 0.550 0.520 0.550 108,000 0.5211 -1.79%
2025-01-24 0 0.560 0.520 0.560 0.520 0.580 416,000 221,480 0.5324 0.560 0.520 0.560 0.520 0.580 416,000 0.5324 -3.45%
2025-01-23 0 0.580 0.530 0.580 0.530 0.580 36,002 19,841 0.5511 0.580 0.530 0.580 0.530 0.580 36,002 0.5511 1.75%
2025-01-22 0 0.570 0.540 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.540 0.570 0.570 0.570 4,000 0.5700 1.79%
2025-01-21 0 0.560 0.530 0.570 0.530 0.570 25,250 13,745 0.5444 0.560 0.530 0.570 0.530 0.570 25,250 0.5444 1.82%
2025-01-20 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2025-01-17 0 0.550 0.530 0.560 0.500 0.550 120,040 63,100 0.5257 0.550 0.530 0.560 0.500 0.550 120,040 0.5257 -3.51%
2025-01-16 0 0.570 0.530 0.570 0.540 0.570 60,297 32,671 0.5418 0.570 0.530 0.570 0.540 0.570 60,297 0.5418 0.00%
2025-01-15 0 0.570 0.540 0.570 0.580 0.580 12,440 7,182 0.5773 0.570 0.540 0.570 0.580 0.580 12,440 0.5773 5.56%
2025-01-14 0 0.540 0.540 0.580 0.540 0.540 8,004 4,322 0.5400 0.540 0.540 0.580 0.540 0.540 8,004 0.5400 -6.90%
2025-01-13 0 0.580 0.550 0.580 0.520 0.580 196,000 110,480 0.5637 0.580 0.550 0.580 0.520 0.580 196,000 0.5637 1.75%
2025-01-10 0 0.570 0.520 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.520 0.570 0.570 0.570 4,000 0.5700 1.79%
2025-01-09 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2025-01-08 0 0.560 0.520 0.560 0.510 0.560 100,000 52,400 0.5240 0.560 0.520 0.560 0.510 0.560 100,000 0.5240 -3.45%
2025-01-07 0 0.580 0.520 0.580 0.530 0.580 16,490 9,045 0.5485 0.580 0.520 0.580 0.530 0.580 16,490 0.5485 3.57%
2025-01-06 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2025-01-03 0 0.560 0.530 0.560 0.500 0.590 144,000 78,560 0.5456 0.560 0.530 0.560 0.500 0.590 144,000 0.5456 14.29%
2025-01-02 0 0.490 0.490 0.520 0.490 0.550 383,200 200,980 0.5245 0.490 0.490 0.520 0.490 0.550 383,200 0.5245 -15.52%
2024-12-31 0 0.580 0.540 0.580 0.580 0.580 16,000 9,280 0.5800 0.580 0.540 0.580 0.580 0.580 16,000 0.5800 -1.69%
2024-12-30 0 0.590 0.530 0.590 - - 190 96 0.5053 0.590 0.530 0.590 - - 190 0.5053 -1.67%
2024-12-27 0 0.600 0.550 0.600 - - 2,650 1,332 0.5026 0.600 0.550 0.600 - - 2,650 0.5026 0.00%
2024-12-24 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-12-23 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-12-20 0 0.600 0.540 0.600 0.580 0.600 64,000 37,600 0.5875 0.600 0.540 0.600 0.580 0.600 64,000 0.5875 -3.23%
2024-12-19 0 0.620 0.540 0.650 - - 1,150 586 0.5096 0.620 0.540 0.650 - - 1,150 0.5096 0.00%
2024-12-18 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - -4.62%
2024-12-17 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2024-12-16 0 0.650 0.530 0.650 - - 5 2 0.4000 0.650 0.530 0.650 - - 5 0.4000 0.00%
2024-12-13 0 0.650 0.580 0.680 - - 253 139 0.5494 0.650 0.580 0.680 - - 253 0.5494 0.00%
2024-12-12 0 0.650 0.580 0.650 0.590 0.670 56,020 35,571 0.6350 0.650 0.580 0.650 0.590 0.670 56,020 0.6350 10.17%
2024-12-11 0 0.590 0.560 0.590 0.590 0.590 4,002 2,361 0.5900 0.590 0.560 0.590 0.590 0.590 4,002 0.5900 0.00%
2024-12-10 0 0.590 0.560 0.590 0.540 0.590 20,050 11,226 0.5599 0.590 0.560 0.590 0.540 0.590 20,050 0.5599 -4.84%
2024-12-09 0 0.620 0.560 0.670 - - 1,296,000 725,760 0.5600 0.620 0.560 0.670 - - 1,296,000 0.5600 0.00%
2024-12-06 0 0.620 0.550 0.680 - - 170 85 0.5000 0.620 0.550 0.680 - - 170 0.5000 0.00%
2024-12-05 0 0.620 0.550 0.650 - - 0 0 - 0.620 0.550 0.650 - - 0 - 0.00%
2024-12-04 0 0.620 0.550 0.680 - - 444 248 0.5586 0.620 0.550 0.680 - - 444 0.5586 0.00%
2024-12-03 0 0.620 0.560 0.640 - - 2,762 1,563 0.5659 0.620 0.560 0.640 - - 2,762 0.5659 0.00%
2024-12-02 0 0.620 0.530 0.680 0.580 0.580 25,050 14,497 0.5787 0.620 0.530 0.680 0.580 0.580 25,050 0.5787 0.00%
2024-11-29 0 0.620 0.580 0.680 0.580 0.620 17,105 10,301 0.6022 0.620 0.580 0.680 0.580 0.620 17,105 0.6022 0.00%
2024-11-28 0 0.620 0.620 0.660 0.590 0.590 48,000 28,320 0.5900 0.620 0.620 0.660 0.590 0.590 48,000 0.5900 8.77%
2024-11-27 0 0.570 0.570 0.580 0.550 0.590 45,500 26,060 0.5727 0.570 0.570 0.580 0.550 0.590 45,500 0.5727 1.79%
2024-11-26 0 0.560 0.540 0.590 0.530 0.590 428,000 228,240 0.5333 0.560 0.540 0.590 0.530 0.590 428,000 0.5333 -3.45%
2024-11-25 0 0.580 0.580 0.640 0.530 0.530 28,000 14,840 0.5300 0.580 0.580 0.640 0.530 0.530 28,000 0.5300 -3.33%
2024-11-22 0 0.600 0.560 0.660 0.600 0.620 376,000 229,320 0.6099 0.600 0.560 0.660 0.600 0.620 376,000 0.6099 -6.25%
2024-11-21 0 0.640 0.620 0.690 0.640 0.640 8,000 5,120 0.6400 0.640 0.620 0.690 0.640 0.640 8,000 0.6400 -3.03%
2024-11-20 0 0.660 0.660 0.680 0.630 0.630 4,000 2,520 0.6300 0.660 0.660 0.680 0.630 0.630 4,000 0.6300 -1.49%
2024-11-19 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2024-11-18 0 0.670 0.620 0.680 0.670 0.670 52,000 34,840 0.6700 0.670 0.620 0.680 0.670 0.670 52,000 0.6700 4.69%
2024-11-15 0 0.640 0.640 0.700 0.620 0.690 592,000 388,160 0.6557 0.640 0.640 0.700 0.620 0.690 592,000 0.6557 -12.33%
2024-11-14 0 0.730 0.640 0.730 0.620 0.750 168,000 118,320 0.7043 0.730 0.640 0.730 0.620 0.750 168,000 0.7043 17.74%
2024-11-13 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2024-11-12 0 0.620 0.620 0.650 0.600 0.640 120,000 74,080 0.6173 0.620 0.620 0.650 0.600 0.640 120,000 0.6173 -4.62%
2024-11-11 0 0.650 0.640 0.670 0.650 0.650 76,700 49,834 0.6497 0.650 0.640 0.670 0.650 0.650 76,700 0.6497 -4.41%
2024-11-08 0 0.680 0.680 0.700 0.660 0.680 25,330 17,077 0.6742 0.680 0.680 0.700 0.660 0.680 25,330 0.6742 0.00%
2024-11-07 0 0.680 0.670 0.700 0.650 0.680 8,550 5,659 0.6619 0.680 0.670 0.700 0.650 0.680 8,550 0.6619 -2.86%
2024-11-06 0 0.700 0.650 0.700 0.630 0.700 48,003 32,401 0.6750 0.700 0.650 0.700 0.630 0.700 48,003 0.6750 6.06%
2024-11-05 0 0.660 0.660 0.700 0.660 0.670 3,206,955 2,400,296 0.7485 0.660 0.660 0.700 0.660 0.670 3,206,955 0.7485 -8.33%
2024-11-04 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-11-01 0 0.720 0.670 0.720 0.640 0.720 272,000 188,160 0.6918 0.720 0.670 0.720 0.640 0.720 272,000 0.6918 1.41%
2024-10-31 0 0.710 0.640 0.710 - - 250 165 0.6600 0.710 0.640 0.710 - - 250 0.6600 0.00%
2024-10-30 0 0.710 0.640 0.720 0.630 0.710 40,000 26,120 0.6530 0.710 0.640 0.720 0.630 0.710 40,000 0.6530 5.97%
2024-10-29 0 0.670 0.640 0.690 0.670 0.670 364,122 243,955 0.6700 0.670 0.640 0.690 0.670 0.670 364,122 0.6700 -1.47%
2024-10-28 0 0.680 0.630 0.710 0.620 0.680 40,000 25,320 0.6330 0.680 0.630 0.710 0.620 0.680 40,000 0.6330 0.00%
2024-10-25 0 0.680 0.640 0.700 0.660 0.680 36,000 24,200 0.6722 0.680 0.640 0.700 0.660 0.680 36,000 0.6722 -2.86%
2024-10-24 0 0.700 0.650 0.710 0.660 0.700 128,001 84,640 0.6612 0.700 0.650 0.710 0.660 0.700 128,001 0.6612 2.94%
2024-10-23 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - -2.86%
2024-10-22 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2024-10-21 0 0.700 0.670 0.770 0.610 0.730 120,000 83,400 0.6950 0.700 0.670 0.770 0.610 0.730 120,000 0.6950 -2.78%
2024-10-18 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2024-10-17 0 0.720 0.690 0.740 0.720 0.740 108,430 79,568 0.7338 0.720 0.690 0.740 0.720 0.740 108,430 0.7338 -2.70%
2024-10-16 0 0.740 0.630 0.780 0.680 0.740 28,000 19,280 0.6886 0.740 0.630 0.780 0.680 0.740 28,000 0.6886 8.82%
2024-10-15 0 0.680 0.640 0.770 - - 1 0 - 0.680 0.640 0.770 - - 1 - 0.00%
2024-10-14 0 0.680 0.650 0.790 0.680 0.690 52,000 35,640 0.6854 0.680 0.650 0.790 0.680 0.690 52,000 0.6854 -6.85%
2024-10-10 0 0.730 0.700 0.760 0.700 0.760 114,900 80,755 0.7028 0.730 0.700 0.760 0.700 0.760 114,900 0.7028 -5.19%
2024-10-09 0 0.770 0.730 0.770 0.730 0.780 116,500 86,670 0.7439 0.770 0.730 0.770 0.730 0.780 116,500 0.7439 -3.75%
2024-10-08 0 0.800 0.790 0.810 0.700 0.800 191,650 142,067 0.7413 0.800 0.790 0.810 0.700 0.800 191,650 0.7413 0.00%
2024-10-07 0 0.800 0.780 0.810 0.770 0.850 135,521 108,591 0.8013 0.800 0.780 0.810 0.770 0.850 135,521 0.8013 -3.61%
2024-10-04 0 0.830 0.790 0.830 0.710 0.850 307,928 245,079 0.7959 0.830 0.790 0.830 0.710 0.850 307,928 0.7959 2.47%
2024-10-03 0 0.810 0.780 0.820 0.740 1.000 2,179,730 1,908,516 0.8756 0.810 0.780 0.820 0.740 1.000 2,179,730 0.8756 22.73%
2024-10-02 0 0.660 0.630 0.660 0.610 0.670 290,160 189,274 0.6523 0.660 0.630 0.660 0.610 0.670 290,160 0.6523 4.76%
2024-09-30 0 0.630 0.600 0.650 0.580 0.650 115,068 71,538 0.6217 0.630 0.600 0.650 0.580 0.650 115,068 0.6217 8.62%
2024-09-27 0 0.580 0.580 0.620 0.580 0.640 63,600 39,979 0.6286 0.580 0.580 0.620 0.580 0.640 63,600 0.6286 -1.69%
2024-09-26 0 0.590 0.590 0.630 0.590 0.650 42,030 26,896 0.6399 0.590 0.590 0.630 0.590 0.650 42,030 0.6399 -7.81%
2024-09-25 0 0.640 0.600 0.640 0.550 0.650 49,000 30,321 0.6188 0.640 0.600 0.640 0.550 0.650 49,000 0.6188 6.67%
2024-09-24 0 0.600 0.550 0.660 0.600 0.600 12,020 7,212 0.6000 0.600 0.550 0.660 0.600 0.600 12,020 0.6000 0.00%
2024-09-23 0 0.600 0.600 0.660 - - 420 239 0.5690 0.600 0.600 0.660 - - 420 0.5690 3.45%
2024-09-20 0 0.580 0.550 0.600 0.530 0.580 44,420 24,742 0.5570 0.580 0.550 0.600 0.530 0.580 44,420 0.5570 0.00%
2024-09-19 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2024-09-17 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2024-09-16 0 0.580 0.510 0.580 - - 4,002 2,200 0.5497 0.580 0.510 0.580 - - 4,002 0.5497 0.00%
2024-09-13 0 0.580 0.550 0.600 0.550 0.580 136,000 75,000 0.5515 0.580 0.550 0.600 0.550 0.580 136,000 0.5515 0.00%
2024-09-12 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-11 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-10 0 0.580 0.560 0.600 0.560 0.600 56,000 32,480 0.5800 0.580 0.560 0.600 0.560 0.600 56,000 0.5800 -7.94%
2024-09-09 0 0.630 0.560 0.640 - - 900 504 0.5600 0.630 0.560 0.640 - - 900 0.5600 0.00%
2024-09-05 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2024-09-04 0 0.630 0.570 0.680 - - 31 16 0.5161 0.630 0.570 0.680 - - 31 0.5161 0.00%
2024-09-03 0 0.630 0.610 0.680 0.530 0.560 32,400 18,024 0.5563 0.630 0.610 0.680 0.530 0.560 32,400 0.5563 -7.35%
2024-09-02 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2024-08-30 0 0.680 0.560 0.680 0.690 0.690 4,000 2,760 0.6900 0.680 0.560 0.680 0.690 0.690 4,000 0.6900 4.62%
2024-08-29 0 0.650 0.580 0.690 - - 0 0 - 0.650 0.580 0.690 - - 0 - 0.00%
2024-08-28 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2024-08-27 0 0.650 0.650 0.680 0.650 0.650 140,000 91,000 0.6500 0.650 0.650 0.680 0.650 0.650 140,000 0.6500 6.56%
2024-08-26 0 0.610 0.580 0.640 0.610 0.610 20,000 12,200 0.6100 0.610 0.580 0.640 0.610 0.610 20,000 0.6100 0.00%
2024-08-23 0 0.610 0.590 0.620 0.590 0.600 60,000 35,600 0.5933 0.610 0.590 0.620 0.590 0.600 60,000 0.5933 -1.61%
2024-08-22 0 0.620 0.580 0.640 - - 2 1 0.5000 0.620 0.580 0.640 - - 2 0.5000 0.00%
2024-08-21 0 0.620 0.570 0.650 - - 0 0 - 0.620 0.570 0.650 - - 0 - 0.00%
2024-08-20 0 0.620 0.580 0.650 - - 13 7 0.5385 0.620 0.580 0.650 - - 13 0.5385 0.00%
2024-08-19 0 0.620 0.580 0.640 - - 2 1 0.5000 0.620 0.580 0.640 - - 2 0.5000 0.00%
2024-08-16 0 0.620 0.580 0.620 0.560 0.620 42,500 24,565 0.5780 0.620 0.580 0.620 0.560 0.620 42,500 0.5780 0.00%
2024-08-15 0 0.620 0.600 0.650 0.560 0.620 70,000 39,520 0.5646 0.620 0.600 0.650 0.560 0.620 70,000 0.5646 5.08%
2024-08-14 0 0.590 0.590 0.650 0.580 0.590 68,012 39,646 0.5829 0.590 0.590 0.650 0.580 0.590 68,012 0.5829 -1.67%
2024-08-13 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2024-08-12 0 0.600 0.600 0.650 0.600 0.600 7,000 4,050 0.5786 0.600 0.600 0.650 0.600 0.600 7,000 0.5786 0.00%
2024-08-09 0 0.600 0.580 0.650 0.600 0.600 4,000 2,400 0.6000 0.600 0.580 0.650 0.600 0.600 4,000 0.6000 1.69%
2024-08-08 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-08-07 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.590 0.590 0.600 0.590 0.590 16,000 0.5900 -1.67%
2024-08-06 0 0.600 0.580 0.600 0.580 0.600 9,137 5,349 0.5854 0.600 0.580 0.600 0.580 0.600 9,137 0.5854 0.00%
2024-08-05 0 0.600 0.590 0.610 0.600 0.600 112,422 67,440 0.5999 0.600 0.590 0.610 0.600 0.600 112,422 0.5999 -4.76%
2024-08-02 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2024-08-01 0 0.630 0.580 0.650 - - 50 27 0.5400 0.630 0.580 0.650 - - 50 0.5400 0.00%
2024-07-31 0 0.630 0.600 0.630 0.580 0.630 108,000 64,440 0.5967 0.630 0.600 0.630 0.580 0.630 108,000 0.5967 0.00%
2024-07-30 0 0.630 0.580 0.660 - - 0 0 - 0.630 0.580 0.660 - - 0 - 0.00%
2024-07-29 0 0.630 0.580 0.630 0.600 0.640 36,000 21,760 0.6044 0.630 0.580 0.630 0.600 0.640 36,000 0.6044 -4.55%
2024-07-26 0 0.660 0.580 0.660 - - 1,000 550 0.5500 0.660 0.580 0.660 - - 1,000 0.5500 0.00%
2024-07-25 0 0.660 0.590 0.670 0.630 0.690 169,778 115,397 0.6797 0.660 0.590 0.670 0.630 0.690 169,778 0.6797 3.13%
2024-07-24 0 0.640 0.580 0.700 0.610 0.640 91,570 56,161 0.6133 0.640 0.580 0.700 0.610 0.640 91,570 0.6133 4.92%
2024-07-23 0 0.610 0.580 0.700 - - 0 0 - 0.610 0.580 0.700 - - 0 - 0.00%
2024-07-22 0 0.610 0.580 0.700 - - 0 0 - 0.610 0.580 0.700 - - 0 - 0.00%
2024-07-19 0 0.610 0.590 0.700 - - 0 0 - 0.610 0.590 0.700 - - 0 - 0.00%
2024-07-18 0 0.610 0.590 0.700 - - 0 0 - 0.610 0.590 0.700 - - 0 - 0.00%
2024-07-17 0 0.610 0.600 0.680 - - 4,000 2,520 0.6300 0.610 0.600 0.680 - - 4,000 0.6300 0.00%
2024-07-16 0 0.610 0.580 0.630 - - 4 2 0.5000 0.610 0.580 0.630 - - 4 0.5000 0.00%
2024-07-15 0 0.610 0.600 0.630 0.580 0.610 149,540 88,152 0.5895 0.610 0.600 0.630 0.580 0.610 149,540 0.5895 0.00%
2024-07-12 0 0.610 0.610 0.630 0.610 0.640 72,012 45,606 0.6333 0.610 0.610 0.630 0.610 0.640 72,012 0.6333 -3.17%
2024-07-11 0 0.630 0.620 0.650 0.620 0.630 132,000 82,360 0.6239 0.630 0.620 0.650 0.620 0.630 132,000 0.6239 -7.35%
2024-07-10 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2024-07-09 0 0.680 0.630 0.700 - - 350 220 0.6286 0.680 0.630 0.700 - - 350 0.6286 0.00%
2024-07-08 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2024-07-05 0 0.680 0.630 0.680 - - 250 150 0.6000 0.680 0.630 0.680 - - 250 0.6000 0.00%
2024-07-04 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2024-07-03 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2024-07-02 0 0.690 0.630 0.700 - - 150 90 0.6000 0.690 0.630 0.700 - - 150 0.6000 0.00%
2024-06-28 0 0.690 0.690 0.700 0.680 0.690 8,001 5,480 0.6849 0.690 0.690 0.700 0.680 0.690 8,001 0.6849 6.15%
2024-06-27 0 0.650 0.650 0.660 0.630 0.630 7,440 4,515 0.6069 0.650 0.650 0.660 0.630 0.630 7,440 0.6069 -7.14%
2024-06-26 0 0.700 0.640 0.700 0.620 0.700 8,000 5,280 0.6600 0.700 0.640 0.700 0.620 0.700 8,000 0.6600 0.00%
2024-06-25 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2024-06-24 0 0.700 0.560 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.560 0.700 0.700 0.700 4,000 0.7000 7.69%
2024-06-21 0 0.650 0.680 0.700 0.650 0.650 4,780 3,083 0.6450 0.650 0.680 0.700 0.650 0.650 4,780 0.6450 0.00%
2024-06-20 0 0.650 0.580 0.730 0.650 0.690 32,080 21,006 0.6548 0.650 0.580 0.730 0.650 0.690 32,080 0.6548 -1.52%
2024-06-19 0 0.660 0.560 0.700 - - 0 0 - 0.660 0.560 0.700 - - 0 - 0.00%
2024-06-18 0 0.660 0.660 0.730 - - 3,720 2,329 0.6261 0.660 0.660 0.730 - - 3,720 0.6261 1.54%
2024-06-17 0 0.650 0.650 0.730 - - 25 14 0.5600 0.650 0.650 0.730 - - 25 0.5600 0.00%
2024-06-14 0 0.650 0.610 0.730 - - 280 168 0.6000 0.650 0.610 0.730 - - 280 0.6000 0.00%
2024-06-13 0 0.650 0.650 0.700 - - 225 135 0.6000 0.650 0.650 0.700 - - 225 0.6000 0.00%
2024-06-12 0 0.650 0.650 0.700 - - 51 30 0.5882 0.650 0.650 0.700 - - 51 0.5882 0.00%
2024-06-11 0 0.650 0.650 0.700 0.610 0.610 8,552 5,240 0.6127 0.650 0.650 0.700 0.610 0.610 8,552 0.6127 -1.52%
2024-06-07 0 0.660 0.660 0.700 0.660 0.680 275,170 185,766 0.6751 0.660 0.660 0.700 0.660 0.680 275,170 0.6751 -2.94%
2024-06-06 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2024-06-05 0 0.680 0.680 0.700 0.680 0.680 4,400 2,972 0.6755 0.680 0.680 0.700 0.680 0.680 4,400 0.6755 0.00%
2024-06-04 0 0.680 0.680 0.720 0.680 0.680 4,008 2,725 0.6799 0.680 0.680 0.720 0.680 0.680 4,008 0.6799 -2.86%
2024-06-03 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2024-05-31 0 0.700 0.670 0.700 0.660 0.710 72,200 49,008 0.6788 0.700 0.670 0.700 0.660 0.710 72,200 0.6788 1.45%
2024-05-30 0 0.690 0.670 0.720 0.690 0.690 6,500 4,335 0.6669 0.690 0.670 0.720 0.690 0.690 6,500 0.6669 2.99%
2024-05-29 0 0.670 0.670 0.720 0.670 0.670 16,100 10,784 0.6698 0.670 0.670 0.720 0.670 0.670 16,100 0.6698 -1.47%
2024-05-28 0 0.680 0.670 0.690 0.670 0.680 104,000 70,640 0.6792 0.680 0.670 0.690 0.670 0.680 104,000 0.6792 -5.56%
2024-05-27 0 0.720 0.700 0.730 0.680 0.720 52,030 36,578 0.7030 0.720 0.700 0.730 0.680 0.720 52,030 0.7030 -1.37%
2024-05-24 0 0.730 0.720 0.750 0.730 0.750 44,170 32,675 0.7398 0.730 0.720 0.750 0.730 0.750 44,170 0.7398 2.82%
2024-05-23 0 0.710 0.700 0.740 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.740 0.710 0.710 4,000 0.7100 0.00%
2024-05-22 0 0.710 0.710 0.730 0.710 0.710 8,036 5,703 0.7097 0.710 0.710 0.730 0.710 0.710 8,036 0.7097 0.00%
2024-05-21 0 0.710 0.700 0.740 - - 4 2 0.5000 0.710 0.700 0.740 - - 4 0.5000 0.00%
2024-05-20 0 0.710 0.710 0.740 - - 250 160 0.6400 0.710 0.710 0.740 - - 250 0.6400 0.00%
2024-05-17 0 0.710 0.710 0.760 0.700 0.700 16,001 11,200 0.7000 0.710 0.710 0.760 0.700 0.700 16,001 0.7000 -1.39%
2024-05-16 0 0.720 0.710 0.720 0.720 0.720 72,936 52,468 0.7194 0.720 0.710 0.720 0.720 0.720 72,936 0.7194 1.41%
2024-05-14 0 0.710 0.710 0.720 0.680 0.720 331,652 231,530 0.6981 0.710 0.710 0.720 0.680 0.720 331,652 0.6981 -6.58%
2024-05-13 0 0.760 0.720 0.780 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2024-05-10 0 0.760 0.700 0.760 - - 1,400 1,022 0.7300 0.760 0.700 0.760 - - 1,400 0.7300 -2.56%
2024-05-09 0 0.780 0.720 0.780 - - 500 365 0.7300 0.780 0.720 0.780 - - 500 0.7300 0.00%
2024-05-08 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2024-05-07 0 0.780 0.730 0.780 0.780 0.800 40,000 31,640 0.7910 0.780 0.730 0.780 0.780 0.800 40,000 0.7910 6.85%
2024-05-06 0 0.730 0.730 0.790 0.710 0.730 16,826 12,009 0.7137 0.730 0.730 0.790 0.710 0.730 16,826 0.7137 2.82%
2024-05-03 0 0.710 0.710 0.750 0.710 0.710 16,003 11,362 0.7100 0.710 0.710 0.750 0.710 0.710 16,003 0.7100 1.43%
2024-05-02 0 0.700 0.690 0.730 0.700 0.700 16,050 11,232 0.6998 0.700 0.690 0.730 0.700 0.700 16,050 0.6998 -11.39%
2024-04-30 0 0.790 0.710 0.790 0.690 0.790 110,450 79,657 0.7212 0.790 0.710 0.790 0.690 0.790 110,450 0.7212 9.72%
2024-04-29 0 0.720 0.700 0.780 - - 5 3 0.6000 0.720 0.700 0.780 - - 5 0.6000 0.00%
2024-04-26 0 0.720 0.720 0.740 0.700 0.740 369,690 283,712 0.7674 0.720 0.720 0.740 0.700 0.740 369,690 0.7674 1.41%
2024-04-25 0 0.710 0.670 0.720 0.700 0.710 12,587 8,820 0.7007 0.710 0.670 0.720 0.700 0.710 12,587 0.7007 1.43%
2024-04-24 0 0.700 0.670 0.700 0.660 0.780 468,002 328,361 0.7016 0.700 0.670 0.700 0.660 0.780 468,002 0.7016 -10.26%
2024-04-23 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2024-04-22 0 0.780 0.750 0.780 - - 2 1 0.5000 0.780 0.750 0.780 - - 2 0.5000 -1.27%
2024-04-19 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2024-04-18 0 0.800 0.730 0.800 0.780 0.820 2,876,000 2,355,560 0.8190 0.800 0.730 0.800 0.780 0.820 2,876,000 0.8190 2.56%
2024-04-17 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2024-04-16 0 0.780 0.730 0.780 0.790 0.790 20,000 15,800 0.7900 0.780 0.730 0.780 0.790 0.790 20,000 0.7900 -1.27%
2024-04-15 0 0.790 0.700 0.790 - - 200 132 0.6600 0.790 0.700 0.790 - - 200 0.6600 0.00%
2024-04-12 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2024-04-11 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2024-04-10 0 0.790 0.710 0.800 - - 25 18 0.7200 0.790 0.710 0.800 - - 25 0.7200 0.00%
2024-04-09 0 0.790 0.730 0.790 0.750 0.810 44,000 33,560 0.7627 0.790 0.730 0.790 0.750 0.810 44,000 0.7627 3.95%
2024-04-08 0 0.760 0.760 0.790 0.750 0.760 62,250 46,912 0.7536 0.760 0.760 0.790 0.750 0.760 62,250 0.7536 0.00%
2024-04-05 0 0.760 0.750 0.800 - - 0 0 - 0.760 0.750 0.800 - - 0 - 0.00%
2024-04-03 0 0.760 0.760 0.810 0.760 0.770 20,000 15,240 0.7620 0.760 0.760 0.810 0.760 0.770 20,000 0.7620 -5.00%
2024-04-02 0 0.800 0.750 0.810 - - 0 0 - 0.800 0.750 0.810 - - 0 - 0.00%
2024-03-28 0 0.800 0.750 0.810 - - 20,250 16,187 0.7994 0.800 0.750 0.810 - - 20,250 0.7994 0.00%
2024-03-27 0 0.800 0.750 0.800 0.770 0.830 60,000 47,880 0.7980 0.800 0.750 0.800 0.770 0.830 60,000 0.7980 5.26%
2024-03-26 0 0.760 0.740 0.770 0.750 0.780 108,000 81,160 0.7515 0.760 0.740 0.770 0.750 0.780 108,000 0.7515 -2.56%
2024-03-25 0 0.780 0.750 0.780 0.780 0.780 116,270 90,669 0.7798 0.780 0.750 0.780 0.780 0.780 116,270 0.7798 0.00%
2024-03-22 0 0.780 0.730 0.790 0.780 0.780 8,000 6,240 0.7800 0.780 0.730 0.790 0.780 0.780 8,000 0.7800 0.00%
2024-03-21 0 0.780 0.770 0.790 0.770 0.790 64,029 50,101 0.7825 0.780 0.770 0.790 0.770 0.790 64,029 0.7825 1.30%
2024-03-20 0 0.770 0.730 0.780 0.700 0.760 380,006 284,124 0.7477 0.770 0.730 0.780 0.700 0.760 380,006 0.7477 2.67%
2024-03-19 0 0.750 0.750 0.800 0.750 0.750 126,240 94,612 0.7495 0.750 0.750 0.800 0.750 0.750 126,240 0.7495 -1.32%
2024-03-18 0 0.760 0.740 0.800 - - 50 35 0.7000 0.760 0.740 0.800 - - 50 0.7000 0.00%
2024-03-15 0 0.760 0.720 0.780 0.700 0.840 520,000 383,360 0.7372 0.760 0.720 0.780 0.700 0.840 520,000 0.7372 0.00%
2024-03-14 0 0.760 0.760 0.850 0.760 0.860 394,500 315,380 0.7994 0.760 0.760 0.850 0.760 0.860 394,500 0.7994 -13.64%
2024-03-13 0 0.880 0.780 0.870 0.800 0.890 36,000 31,160 0.8656 0.880 0.780 0.870 0.800 0.890 36,000 0.8656 1.15%
2024-03-12 0 0.870 0.850 0.870 0.850 0.880 220,000 190,160 0.8644 0.870 0.850 0.870 0.850 0.880 220,000 0.8644 -1.14%
2024-03-11 0 0.880 0.810 0.880 0.820 0.880 140,000 119,000 0.8500 0.880 0.810 0.880 0.820 0.880 140,000 0.8500 2.33%
2024-03-08 0 0.860 0.830 0.860 0.810 0.890 404,000 337,120 0.8345 0.860 0.830 0.860 0.810 0.890 404,000 0.8345 6.17%
2024-03-07 0 0.810 0.800 0.850 0.750 0.880 504,050 406,477 0.8064 0.810 0.800 0.850 0.750 0.880 504,050 0.8064 3.85%
2024-03-06 0 0.780 0.750 0.800 0.770 0.950 1,037,370 861,178 0.8302 0.780 0.750 0.800 0.770 0.950 1,037,370 0.8302 -18.75%
2024-03-05 0 0.960 0.940 0.970 0.930 0.970 60,250 56,465 0.9372 0.960 0.940 0.970 0.930 0.970 60,250 0.9372 -3.03%
2024-03-04 0 0.990 0.940 0.990 0.990 0.990 32,110 31,783 0.9898 0.990 0.940 0.990 0.990 0.990 32,110 0.9898 -1.98%
2024-03-01 0 1.010 1.000 1.040 0.990 1.030 310,900 313,856 1.0095 1.010 1.000 1.040 0.990 1.030 310,900 1.0095 -9.01%
2024-02-29 0 1.110 1.030 1.110 - - 0 0 - 1.110 1.030 1.110 - - 0 - -1.77%
2024-02-28 0 1.130 1.080 1.130 1.100 1.160 156,650 173,022 1.1045 1.130 1.080 1.130 1.100 1.160 156,650 1.1045 -0.88%
2024-02-27 0 1.140 1.100 1.140 1.100 1.150 136,259 152,156 1.1167 1.140 1.100 1.140 1.100 1.150 136,259 1.1167 3.64%
2024-02-26 0 1.100 1.080 1.140 1.100 1.200 228,000 257,640 1.1300 1.100 1.080 1.140 1.100 1.200 228,000 1.1300 -5.17%
2024-02-23 0 1.160 1.160 1.180 1.130 1.150 37,350 42,805 1.1461 1.160 1.160 1.180 1.130 1.150 37,350 1.1461 -1.69%
2024-02-22 0 1.180 1.180 1.200 1.150 1.200 112,502 133,907 1.1903 1.180 1.180 1.200 1.150 1.200 112,502 1.1903 -1.67%
2024-02-21 0 1.200 1.190 1.200 1.150 1.210 276,050 328,575 1.1903 1.200 1.190 1.200 1.150 1.210 276,050 1.1903 2.56%
2024-02-20 0 1.170 1.170 1.180 1.120 1.170 348,205 397,563 1.1417 1.170 1.170 1.180 1.120 1.170 348,205 1.1417 6.36%
2024-02-19 0 1.100 1.080 1.110 1.080 1.100 86,015 94,115 1.0942 1.100 1.080 1.110 1.080 1.100 86,015 1.0942 0.00%
2024-02-16 0 1.100 1.090 1.100 1.100 1.100 57,000 62,650 1.0991 1.100 1.090 1.100 1.100 1.100 57,000 1.0991 1.85%
2024-02-15 0 1.080 1.080 1.090 1.060 1.090 80,260 86,747 1.0808 1.080 1.080 1.090 1.060 1.090 80,260 1.0808 -0.92%
2024-02-14 0 1.090 1.070 1.090 1.010 1.110 192,000 211,160 1.0998 1.090 1.070 1.090 1.010 1.110 192,000 1.0998 1.87%
2024-02-09 0 1.070 1.020 1.120 1.020 1.020 12,000 12,240 1.0200 1.070 1.020 1.120 1.020 1.020 12,000 1.0200 -5.31%
2024-02-08 0 1.130 1.010 1.130 1.110 1.130 112,000 126,400 1.1286 1.130 1.010 1.130 1.110 1.130 112,000 1.1286 0.89%
2024-02-07 0 1.120 1.070 1.120 0.990 1.140 33,879 36,444 1.0757 1.120 1.070 1.120 0.990 1.140 33,879 1.0757 2.75%
2024-02-06 0 1.090 1.090 1.100 0.930 1.120 228,000 243,800 1.0693 1.090 1.090 1.100 0.930 1.120 228,000 1.0693 0.93%
2024-02-05 0 1.080 1.050 1.080 0.990 1.140 229,370 239,784 1.0454 1.080 1.050 1.080 0.990 1.140 229,370 1.0454 0.93%
2024-02-02 0 1.070 1.040 1.070 0.980 1.070 416,000 421,920 1.0142 1.070 1.040 1.070 0.980 1.070 416,000 1.0142 7.00%
2024-02-01 0 1.000 1.000 1.050 0.850 1.030 2,596,000 2,569,720 0.9899 1.000 1.000 1.050 0.850 1.030 2,596,000 0.9899 21.95%
2024-01-31 0 0.820 0.820 0.830 0.750 0.910 684,000 579,360 0.8470 0.820 0.820 0.830 0.750 0.910 684,000 0.8470 -19.61%
2024-01-30 0 1.020 0.890 1.020 - - 0 0 - 1.020 0.890 1.020 - - 0 - -5.56%
2024-01-29 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2024-01-26 0 1.080 1.050 1.120 1.080 1.130 113,558 124,478 1.0962 1.080 1.050 1.120 1.080 1.130 113,558 1.0962 0.00%
2024-01-25 0 1.080 1.010 1.090 - - 50 48 0.9600 1.080 1.010 1.090 - - 50 0.9600 0.00%
2024-01-24 0 1.080 1.050 1.100 1.050 1.110 68,010 72,050 1.0594 1.080 1.050 1.100 1.050 1.110 68,010 1.0594 2.86%
2024-01-23 0 1.050 1.010 1.060 1.010 1.080 528,000 543,320 1.0290 1.050 1.010 1.060 1.010 1.080 528,000 1.0290 6.06%
2024-01-22 0 0.990 0.980 1.000 0.980 1.030 172,000 172,000 1.0000 0.990 0.980 1.000 0.980 1.030 172,000 1.0000 -2.94%
2024-01-19 0 1.020 1.020 1.030 1.000 1.070 312,050 321,851 1.0314 1.020 1.020 1.030 1.000 1.070 312,050 1.0314 -2.86%
2024-01-18 0 1.050 1.050 1.080 1.050 1.140 182,145 196,097 1.0766 1.050 1.050 1.080 1.050 1.140 182,145 1.0766 -4.55%
2024-01-17 0 1.100 1.100 1.120 1.070 1.120 393,252 431,927 1.0983 1.100 1.100 1.120 1.070 1.120 393,252 1.0983 -3.51%
2024-01-16 0 1.140 1.140 1.180 1.110 1.240 876,000 1,019,600 1.1639 1.140 1.140 1.180 1.110 1.240 876,000 1.1639 0.00%
2024-01-15 0 1.140 1.120 1.150 0.980 1.150 924,011 1,025,291 1.1096 1.140 1.120 1.150 0.980 1.150 924,011 1.1096 3.64%
2024-01-12 0 1.100 1.100 1.120 0.880 1.100 936,000 942,880 1.0074 1.100 1.100 1.120 0.880 1.100 936,000 1.0074 22.22%
2024-01-11 0 0.900 0.880 0.900 0.860 0.900 193,500 170,565 0.8815 0.900 0.880 0.900 0.860 0.900 193,500 0.8815 3.45%
2024-01-10 0 0.870 0.830 0.870 0.810 0.930 164,500 143,880 0.8747 0.870 0.830 0.870 0.810 0.930 164,500 0.8747 6.10%
2024-01-09 0 0.820 0.800 0.830 0.790 0.820 136,083 108,782 0.7994 0.820 0.800 0.830 0.790 0.820 136,083 0.7994 -1.20%
2024-01-08 0 0.830 0.800 0.850 0.800 0.880 252,000 210,280 0.8344 0.830 0.800 0.850 0.800 0.880 252,000 0.8344 -7.78%
2024-01-05 0 0.900 0.850 0.900 0.850 0.950 56,000 48,400 0.8643 0.900 0.850 0.900 0.850 0.950 56,000 0.8643 2.27%
2024-01-04 0 0.880 0.830 0.880 - - 40,000 32,800 0.8200 0.880 0.830 0.880 - - 40,000 0.8200 -1.12%
2024-01-03 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2024-01-02 0 0.890 0.830 0.890 0.900 0.900 44,000 38,000 0.8636 0.890 0.830 0.890 0.900 0.900 44,000 0.8636 4.71%
2023-12-29 0 0.850 0.850 0.860 0.800 0.850 100,000 81,200 0.8120 0.850 0.850 0.860 0.800 0.850 100,000 0.8120 2.41%
2023-12-28 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2023-12-27 0 0.830 0.770 0.830 - - 4 2 0.5000 0.830 0.770 0.830 - - 4 0.5000 0.00%
2023-12-22 0 0.830 0.770 0.840 0.780 0.830 52,100 41,077 0.7884 0.830 0.770 0.840 0.780 0.830 52,100 0.7884 3.75%
2023-12-21 0 0.800 0.800 0.830 0.800 0.840 16,000 12,960 0.8100 0.800 0.800 0.830 0.800 0.840 16,000 0.8100 -1.23%
2023-12-20 0 0.810 0.800 0.820 0.800 0.840 40,000 32,240 0.8060 0.810 0.800 0.820 0.800 0.840 40,000 0.8060 1.25%
2023-12-19 0 0.800 0.800 0.840 0.800 0.810 60,055 48,242 0.8033 0.800 0.800 0.840 0.800 0.810 60,055 0.8033 -3.61%
2023-12-18 0 0.830 0.800 0.830 0.790 0.850 224,528 179,804 0.8008 0.830 0.800 0.830 0.790 0.850 224,528 0.8008 3.75%
2023-12-15 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2023-12-14 0 0.810 0.770 0.810 0.770 0.810 64,280 49,938 0.7769 0.810 0.770 0.810 0.770 0.810 64,280 0.7769 -2.41%
2023-12-13 0 0.830 0.760 0.830 0.830 0.850 8,660 7,215 0.8331 0.830 0.760 0.830 0.830 0.850 8,660 0.8331 0.00%
2023-12-12 0 0.830 0.790 0.830 0.780 0.850 58,251 46,318 0.7951 0.830 0.790 0.830 0.780 0.850 58,251 0.7951 5.06%
2023-12-11 0 0.790 0.770 0.790 0.770 0.790 124,502 96,126 0.7721 0.790 0.770 0.790 0.770 0.790 124,502 0.7721 -1.25%
2023-12-08 0 0.800 0.780 0.830 0.780 0.860 56,420 44,795 0.7940 0.800 0.780 0.830 0.780 0.860 56,420 0.7940 1.27%
2023-12-07 0 0.790 0.760 0.790 0.770 0.790 192,000 148,960 0.7758 0.790 0.760 0.790 0.770 0.790 192,000 0.7758 -4.82%
2023-12-06 0 0.830 0.760 0.830 0.790 0.860 20,000 16,240 0.8120 0.830 0.760 0.830 0.790 0.860 20,000 0.8120 15.28%
2023-12-05 0 0.720 0.720 0.750 0.720 0.800 1,608,000 1,198,800 0.7455 0.720 0.720 0.750 0.720 0.800 1,608,000 0.7455 -12.20%
2023-12-04 0 0.820 0.810 0.830 0.810 0.880 77,880 66,718 0.8567 0.820 0.810 0.830 0.810 0.880 77,880 0.8567 -5.75%
2023-12-01 0 0.870 - 0.870 0.890 0.900 49,300 43,621 0.8848 0.870 - 0.870 0.890 0.900 49,300 0.8848 -2.25%
2023-11-30 0 0.890 0.810 0.900 0.870 0.890 148,000 130,280 0.8803 0.890 0.810 0.900 0.870 0.890 148,000 0.8803 -3.26%
2023-11-29 0 0.920 0.850 0.920 0.870 0.930 8,372,098 7,531,616 0.8996 0.920 0.850 0.920 0.870 0.930 8,372,098 0.8996 -1.08%
2023-11-28 0 0.930 0.880 0.930 0.900 0.970 228,090 209,439 0.9182 0.930 0.880 0.930 0.900 0.970 228,090 0.9182 0.00%
2023-11-27 0 0.930 0.910 0.940 0.930 0.930 4,000 3,720 0.9300 0.930 0.910 0.940 0.930 0.930 4,000 0.9300 -2.11%
2023-11-24 0 0.950 0.920 0.950 0.920 0.950 120,630 112,133 0.9296 0.950 0.920 0.950 0.920 0.950 120,630 0.9296 -1.04%
2023-11-23 0 0.960 0.930 0.960 0.930 0.970 176,000 165,040 0.9377 0.960 0.930 0.960 0.930 0.970 176,000 0.9377 2.13%
2023-11-22 0 0.940 0.940 0.980 0.880 0.970 620,000 572,760 0.9238 0.940 0.940 0.980 0.880 0.970 620,000 0.9238 -1.05%
2023-11-21 0 0.950 0.930 0.950 0.950 1.140 925,103 939,860 1.0160 0.950 0.930 0.950 0.950 1.140 925,103 1.0160 -13.64%
2023-11-20 0 1.100 1.090 1.100 1.060 1.210 348,040 383,922 1.1031 1.100 1.090 1.100 1.060 1.210 348,040 1.1031 -5.98%
2023-11-17 0 1.170 1.130 1.170 1.100 1.170 496,041 565,445 1.1399 1.170 1.130 1.170 1.100 1.170 496,041 1.1399 -2.50%
2023-11-16 0 1.200 1.160 1.210 1.160 1.240 252,700 302,391 1.1966 1.200 1.160 1.210 1.160 1.240 252,700 1.1966 0.00%
2023-11-15 0 1.200 1.160 1.200 1.170 1.260 647,380 782,816 1.2092 1.200 1.160 1.200 1.170 1.260 647,380 1.2092 0.00%
2023-11-14 0 1.200 1.180 1.200 0.980 1.250 2,343,645 2,694,335 1.1496 1.200 1.180 1.200 0.980 1.250 2,343,645 1.1496 17.65%
2023-11-13 0 1.020 1.020 1.030 0.960 1.100 1,108,000 1,152,840 1.0405 1.020 1.020 1.030 0.960 1.100 1,108,000 1.0405 0.00%
2023-11-10 0 1.020 0.960 1.030 0.940 1.090 1,173,502 1,192,846 1.0165 1.020 0.960 1.030 0.940 1.090 1,173,502 1.0165 -2.86%
2023-11-09 0 1.050 1.040 1.060 1.000 1.170 2,404,150 2,645,353 1.1003 1.050 1.040 1.060 1.000 1.170 2,404,150 1.1003 6.06%
2023-11-08 0 0.990 0.980 0.990 0.750 0.990 2,902,145 2,606,047 0.8980 0.990 0.980 0.990 0.750 0.990 2,902,145 0.8980 32.00%
2023-11-07 0 0.750 0.740 0.750 0.700 0.760 525,350 391,513 0.7452 0.750 0.740 0.750 0.700 0.760 525,350 0.7452 7.14%
2023-11-06 0 0.700 0.700 0.720 0.650 0.720 628,550 434,854 0.6918 0.700 0.700 0.720 0.650 0.720 628,550 0.6918 6.06%
2023-11-03 0 0.660 0.660 0.680 0.660 0.700 1,328,000 885,920 0.6671 0.660 0.660 0.680 0.660 0.700 1,328,000 0.6671 -2.94%
2023-11-02 0 0.680 0.670 0.710 0.680 0.710 532,300 364,792 0.6853 0.680 0.670 0.710 0.680 0.710 532,300 0.6853 0.00%
2023-11-01 0 0.680 0.680 0.700 0.680 0.730 548,820 379,929 0.6923 0.680 0.680 0.700 0.680 0.730 548,820 0.6923 -2.86%
2023-10-31 0 0.700 0.660 0.700 0.660 0.740 1,656,000 1,155,080 0.6975 0.700 0.660 0.700 0.660 0.740 1,656,000 0.6975 2.94%
2023-10-30 0 0.680 0.650 0.690 0.660 0.680 788,350 522,900 0.6633 0.680 0.650 0.690 0.660 0.680 788,350 0.6633 1.49%
2023-10-27 0 0.670 0.660 0.670 0.670 0.680 224,100 151,143 0.6744 0.670 0.660 0.670 0.670 0.680 224,100 0.6744 -2.90%
2023-10-26 0 0.690 0.660 0.690 0.670 0.690 822,524 560,080 0.6809 0.690 0.660 0.690 0.670 0.690 822,524 0.6809 0.00%
2023-10-25 0 0.690 0.660 0.700 0.680 0.700 922,070 635,244 0.6889 0.690 0.660 0.700 0.680 0.700 922,070 0.6889 1.47%
2023-10-24 0 0.680 0.670 0.700 0.680 0.710 728,000 500,600 0.6876 0.680 0.670 0.700 0.680 0.710 728,000 0.6876 1.49%
2023-10-20 0 0.670 0.670 0.690 0.650 0.720 622,250 421,080 0.6767 0.670 0.670 0.690 0.650 0.720 622,250 0.6767 -2.90%
2023-10-19 0 0.690 0.660 0.690 0.670 0.730 1,124,204 774,852 0.6892 0.690 0.660 0.690 0.670 0.730 1,124,204 0.6892 -4.17%
2023-10-18 0 0.720 0.700 0.720 0.670 0.770 1,349,300 960,667 0.7120 0.720 0.700 0.720 0.670 0.770 1,349,300 0.7120 9.09%
2023-10-17 0 0.660 0.650 0.660 0.620 0.660 472,071 304,362 0.6447 0.660 0.650 0.660 0.620 0.660 472,071 0.6447 3.13%
2023-10-16 0 0.640 0.640 0.650 0.600 0.660 2,396,130 1,518,518 0.6337 0.640 0.640 0.650 0.600 0.660 2,396,130 0.6337 -1.54%
2023-10-13 0 0.650 0.650 0.700 0.640 0.700 1,717,845 1,151,700 0.6704 0.650 0.650 0.700 0.640 0.700 1,717,845 0.6704 -9.72%
2023-10-12 0 0.720 0.700 0.720 0.690 0.720 204,000 142,920 0.7006 0.720 0.700 0.720 0.690 0.720 204,000 0.7006 2.86%
2023-10-11 0 0.700 0.680 0.700 0.700 0.740 88,000 61,760 0.7018 0.700 0.680 0.700 0.700 0.740 88,000 0.7018 0.00%
2023-10-10 0 0.700 0.700 0.740 0.680 0.700 180,000 124,520 0.6918 0.700 0.700 0.740 0.680 0.700 180,000 0.6918 -2.78%
2023-10-09 0 0.720 0.680 0.720 0.720 0.720 44,000 31,680 0.7200 0.720 0.680 0.720 0.720 0.720 44,000 0.7200 -2.70%
2023-10-06 0 0.740 0.700 0.740 0.700 0.740 8,350 5,994 0.7178 0.740 0.700 0.740 0.700 0.740 8,350 0.7178 5.71%
2023-10-05 0 0.700 0.660 0.740 0.660 0.720 600,000 407,320 0.6789 0.700 0.660 0.740 0.660 0.720 600,000 0.6789 -2.78%
2023-10-04 0 0.720 0.700 0.770 0.710 0.760 232,000 165,120 0.7117 0.720 0.700 0.770 0.710 0.760 232,000 0.7117 -6.49%
2023-10-03 0 0.770 0.770 0.780 0.760 0.800 69,420 52,936 0.7625 0.770 0.770 0.780 0.760 0.800 69,420 0.7625 -2.53%
2023-09-29 0 0.790 0.750 0.800 0.720 0.800 132,910 103,582 0.7793 0.790 0.750 0.800 0.720 0.800 132,910 0.7793 8.22%
2023-09-28 0 0.730 0.730 0.780 0.710 0.800 323,131 239,862 0.7423 0.730 0.730 0.780 0.710 0.800 323,131 0.7423 1.39%
2023-09-27 0 0.720 0.700 0.720 0.670 0.750 220,584 156,057 0.7075 0.720 0.700 0.720 0.670 0.750 220,584 0.7075 5.88%
2023-09-26 0 0.680 0.660 0.690 0.680 0.700 387,750 267,137 0.6889 0.680 0.660 0.690 0.680 0.700 387,750 0.6889 -2.86%
2023-09-25 0 0.700 0.700 0.720 0.700 0.710 613,793 430,703 0.7017 0.700 0.700 0.720 0.700 0.710 613,793 0.7017 0.00%
2023-09-22 0 0.700 0.700 0.750 0.700 0.740 259,920 182,028 0.7003 0.700 0.700 0.750 0.700 0.740 259,920 0.7003 0.00%
2023-09-21 0 0.700 0.690 0.700 0.700 0.840 454,429 335,557 0.7384 0.700 0.690 0.700 0.700 0.840 454,429 0.7384 -11.39%
2023-09-20 0 0.790 0.750 0.790 0.670 0.790 983,865 724,406 0.7363 0.790 0.750 0.790 0.670 0.790 983,865 0.7363 12.86%
2023-09-19 0 0.700 0.700 0.710 0.640 0.700 481,305 324,767 0.6748 0.700 0.700 0.710 0.640 0.700 481,305 0.6748 2.94%
2023-09-18 0 0.680 0.650 0.690 0.680 0.690 224,006 154,123 0.6880 0.680 0.650 0.690 0.680 0.690 224,006 0.6880 -1.45%
2023-09-15 0 0.690 0.650 0.690 0.650 0.700 68,000 45,800 0.6735 0.690 0.650 0.690 0.650 0.700 68,000 0.6735 -2.82%
2023-09-14 0 0.710 0.660 0.740 0.650 0.710 32,008 21,365 0.6675 0.710 0.660 0.740 0.650 0.710 32,008 0.6675 0.00%
2023-09-13 0 0.710 0.660 0.730 0.710 0.710 4,000 2,840 0.7100 0.710 0.660 0.730 0.710 0.710 4,000 0.7100 -1.39%
2023-09-12 0 0.720 0.660 0.720 0.720 0.720 64,300 45,481 0.7073 0.720 0.660 0.720 0.720 0.720 64,300 0.7073 -4.00%
2023-09-11 0 0.750 0.660 0.740 0.680 0.780 284,000 197,400 0.6951 0.750 0.660 0.740 0.680 0.780 284,000 0.6951 10.29%
2023-09-07 0 0.680 0.640 0.680 0.690 0.750 52,250 36,667 0.7018 0.680 0.640 0.680 0.690 0.750 52,250 0.7018 -11.69%
2023-09-06 0 0.770 0.700 0.770 0.700 0.780 8,110 5,993 0.7390 0.770 0.700 0.770 0.700 0.780 8,110 0.7390 11.59%
2023-09-05 0 0.780 0.730 0.780 0.760 0.780 148,004 114,522 0.7738 0.690 0.646 0.690 0.672 0.690 167,309 0.6845 0.00%
2023-09-04 0 0.780 0.720 0.780 - - 530 377 0.7113 0.690 0.637 0.690 - - 599 0.6292 0.00%
2023-08-31 0 0.780 0.690 0.780 0.790 0.790 4,090 3,219 0.7870 0.690 0.610 0.690 0.699 0.699 4,623 0.6962 5.41%
2023-08-30 0 0.740 0.700 0.800 0.680 0.790 188,850 133,409 0.7064 0.655 0.619 0.708 0.602 0.699 213,483 0.6249 0.00%
2023-08-29 0 0.740 0.720 0.750 0.740 0.820 224,004 168,162 0.7507 0.655 0.637 0.663 0.655 0.725 253,222 0.6641 -2.63%
2023-08-28 0 0.760 0.750 0.760 0.750 0.810 88,000 69,200 0.7864 0.672 0.663 0.672 0.663 0.717 99,478 0.6956 -6.17%
2023-08-25 0 0.810 0.790 0.810 0.800 0.810 84,000 67,560 0.8043 0.717 0.699 0.717 0.708 0.717 94,957 0.7115 -2.41%
2023-08-24 0 0.830 0.770 0.830 0.830 0.830 4,000 3,320 0.8300 0.734 0.681 0.734 0.734 0.734 4,522 0.7342 5.06%
2023-08-23 0 0.790 0.770 0.790 0.790 0.830 116,000 92,640 0.7986 0.699 0.681 0.699 0.699 0.734 131,130 0.7065 0.00%
2023-08-22 0 0.790 0.790 0.850 0.780 0.850 77,131 61,448 0.7967 0.699 0.699 0.752 0.690 0.752 87,192 0.7047 -3.66%
2023-08-21 0 0.820 0.810 0.850 0.740 0.820 144,000 114,520 0.7953 0.725 0.717 0.752 0.655 0.725 162,783 0.7035 7.89%
2023-08-18 0 0.760 0.760 0.800 0.760 0.800 76,000 59,360 0.7811 0.672 0.672 0.708 0.672 0.708 85,913 0.6909 1.33%
2023-08-17 0 0.750 0.740 0.790 0.750 0.750 40,000 30,000 0.7500 0.663 0.655 0.699 0.663 0.663 45,217 0.6635 0.00%
2023-08-16 0 0.750 0.750 0.780 0.750 0.780 32,000 24,720 0.7725 0.663 0.663 0.690 0.663 0.690 36,174 0.6834 -6.25%
2023-08-15 0 0.800 0.750 0.800 - - 300 225 0.7500 0.708 0.663 0.708 - - 339 0.6635 0.00%
2023-08-14 0 0.800 0.750 0.860 0.750 0.770 48,000 36,240 0.7550 0.708 0.663 0.761 0.663 0.681 54,261 0.6679 5.26%
2023-08-11 0 0.760 0.760 0.860 0.760 0.760 12,020 9,137 0.7601 0.672 0.672 0.761 0.672 0.672 13,588 0.6724 -2.56%
2023-08-10 0 0.780 0.760 0.860 0.780 0.780 16,000 12,480 0.7800 0.690 0.672 0.761 0.690 0.690 18,087 0.6900 1.30%
2023-08-09 0 0.770 0.760 0.860 - - 754 547 0.7255 0.681 0.672 0.761 - - 852 0.6418 0.00%
2023-08-08 0 0.770 0.770 0.960 - - 250 180 0.7200 0.681 0.681 0.849 - - 283 0.6369 0.00%
2023-08-07 0 0.770 0.760 0.980 0.770 0.770 8,000 6,160 0.7700 0.681 0.672 0.867 0.681 0.681 9,043 0.6812 1.32%
2023-08-04 0 0.760 0.760 0.900 0.760 0.760 5,754 4,373 0.7600 0.672 0.672 0.796 0.672 0.672 6,505 0.6723 -6.17%
2023-08-03 0 0.810 0.760 0.810 0.810 0.810 40,000 32,400 0.8100 0.717 0.672 0.717 0.717 0.717 45,217 0.7165 0.00%
2023-08-02 0 0.810 0.780 0.900 0.810 0.810 32,000 25,920 0.8100 0.717 0.690 0.796 0.717 0.717 36,174 0.7165 0.00%
2023-08-01 0 0.810 0.790 0.920 0.800 0.810 24,100 19,435 0.8064 0.717 0.699 0.814 0.708 0.717 27,243 0.7134 2.53%
2023-07-31 0 0.790 0.790 0.920 0.790 0.790 6,380 4,897 0.7676 0.699 0.699 0.814 0.699 0.699 7,212 0.6790 0.00%
2023-07-28 0 0.790 0.780 0.850 0.760 0.840 84,000 66,760 0.7948 0.699 0.690 0.752 0.672 0.743 94,957 0.7031 -5.95%
2023-07-27 0 0.840 0.780 0.850 0.790 0.840 92,394 74,751 0.8090 0.743 0.690 0.752 0.699 0.743 104,445 0.7157 1.20%
2023-07-26 0 0.830 0.780 0.850 0.830 0.850 16,000 13,520 0.8450 0.734 0.690 0.752 0.734 0.752 18,087 0.7475 -3.49%
2023-07-25 0 0.860 0.810 0.860 0.800 0.860 76,100 62,755 0.8246 0.761 0.717 0.761 0.708 0.761 86,026 0.7295 -1.15%
2023-07-24 0 0.870 0.790 0.870 - - 1 0 - 0.770 0.699 0.770 - - 1 - -3.33%
2023-07-21 0 0.900 0.850 0.900 0.920 0.920 118,340 107,512 0.9085 0.796 0.752 0.796 0.814 0.814 133,776 0.8037 -3.23%
2023-07-20 0 0.930 0.880 0.930 0.940 0.960 25,750 24,110 0.9363 0.823 0.778 0.823 0.832 0.849 29,109 0.8283 8.14%
2023-07-19 0 0.860 0.840 0.920 0.840 0.860 152,000 129,840 0.8542 0.761 0.743 0.814 0.743 0.761 171,826 0.7556 8.86%
2023-07-18 0 0.790 0.780 0.880 0.760 0.800 84,000 65,600 0.7810 0.699 0.690 0.778 0.672 0.708 94,957 0.6908 -8.14%
2023-07-14 0 0.860 0.800 0.900 - - 20 16 0.8000 0.761 0.708 0.796 - - 23 0.7077 0.00%
2023-07-13 0 0.860 0.850 0.890 0.860 0.890 96,200 83,666 0.8697 0.761 0.752 0.787 0.761 0.787 108,748 0.7694 -4.44%
2023-07-12 0 0.900 0.890 0.900 0.900 1.000 57,100 52,739 0.9236 0.796 0.787 0.796 0.796 0.885 64,548 0.8171 -4.26%
2023-07-11 0 0.940 0.900 0.940 0.800 1.000 129,390 118,235 0.9138 0.832 0.796 0.832 0.708 0.885 146,267 0.8084 4.44%
2023-07-10 0 0.900 0.860 0.950 0.900 0.900 8,530 7,639 0.8955 0.796 0.761 0.840 0.796 0.796 9,643 0.7922 0.00%
2023-07-07 0 0.900 0.850 0.900 0.900 0.900 8,770 7,823 0.8920 0.796 0.752 0.796 0.796 0.796 9,914 0.7891 0.00%
2023-07-06 0 0.900 0.850 0.980 - - 0 0 - 0.796 0.752 0.867 - - 0 - 0.00%
2023-07-05 0 0.900 0.870 0.900 0.920 0.930 28,550 26,422 0.9255 0.796 0.770 0.796 0.814 0.823 32,274 0.8187 -2.17%
2023-07-04 0 0.920 0.880 0.930 0.880 0.930 192,000 173,120 0.9017 0.814 0.778 0.823 0.778 0.823 217,043 0.7976 13.58%
2023-07-03 0 0.810 0.810 0.940 0.790 0.790 60,400 47,711 0.7899 0.717 0.717 0.832 0.699 0.699 68,278 0.6988 -6.90%
2023-06-30 0 0.870 0.790 0.870 0.840 0.880 104,590 88,870 0.8497 0.770 0.699 0.770 0.743 0.778 118,232 0.7517 11.54%
2023-06-29 0 0.780 0.780 0.840 0.730 0.800 52,290 40,845 0.7811 0.690 0.690 0.743 0.646 0.708 59,110 0.6910 5.41%
2023-06-28 0 0.740 0.720 0.740 0.700 0.750 72,000 51,000 0.7083 0.655 0.637 0.655 0.619 0.663 81,391 0.6266 0.00%
2023-06-27 0 0.740 0.740 0.760 0.720 0.740 32,200 23,682 0.7355 0.655 0.655 0.672 0.637 0.655 36,400 0.6506 -5.13%
2023-06-26 0 0.780 0.730 0.780 0.780 0.780 16,100 12,563 0.7803 0.690 0.646 0.690 0.690 0.690 18,200 0.6903 0.00%
2023-06-23 0 0.780 0.780 0.850 0.780 0.780 4,000 3,120 0.7800 0.690 0.690 0.752 0.690 0.690 4,522 0.6900 0.00%
2023-06-21 0 0.780 0.780 0.810 0.770 0.890 132,000 104,720 0.7933 0.690 0.690 0.717 0.681 0.787 149,217 0.7018 -7.14%
2023-06-20 0 0.840 0.830 0.900 0.800 0.900 253,150 215,204 0.8501 0.743 0.734 0.796 0.708 0.796 286,170 0.7520 -8.70%
2023-06-19 0 0.920 0.920 1.000 0.830 0.920 256,000 223,440 0.8728 0.814 0.814 0.885 0.734 0.814 289,391 0.7721 10.84%
2023-06-16 0 0.830 0.780 0.840 0.810 0.830 122,500 101,185 0.8260 0.734 0.690 0.743 0.717 0.734 138,478 0.7307 2.47%
2023-06-15 0 0.810 0.770 0.820 0.790 0.810 108,291 86,965 0.8031 0.717 0.681 0.725 0.699 0.717 122,416 0.7104 3.85%
2023-06-14 0 0.780 0.780 0.790 0.740 0.800 104,000 80,240 0.7715 0.690 0.690 0.699 0.655 0.708 117,565 0.6825 4.00%
2023-06-13 0 0.750 0.750 0.770 - - 3 2 0.6667 0.663 0.663 0.681 - - 3 0.5897 1.35%
2023-06-12 0 0.740 0.740 0.780 0.740 0.760 120,000 90,320 0.7527 0.655 0.655 0.690 0.655 0.672 135,652 0.6658 -7.50%
2023-06-09 0 0.800 0.760 0.800 0.700 0.800 1,230,258 896,487 0.7287 0.708 0.672 0.708 0.619 0.708 1,390,726 0.6446 -5.88%
2023-06-08 0 0.850 0.700 0.980 - - 21 14 0.6667 0.752 0.619 0.867 - - 24 0.5897 0.00%
2023-06-07 0 0.850 0.660 1.000 0.780 0.850 72,000 59,120 0.8211 0.752 0.584 0.885 0.690 0.752 81,391 0.7264 8.97%
2023-06-06 0 0.780 0.720 0.780 0.680 0.780 36,401 27,208 0.7475 0.690 0.637 0.690 0.602 0.690 41,149 0.6612 0.00%
2023-06-05 0 0.780 0.740 0.790 0.780 0.780 14,100 10,752 0.7626 0.690 0.655 0.699 0.690 0.690 15,939 0.6746 0.00%
2023-06-02 0 0.780 0.770 0.800 0.750 0.800 376,008 292,686 0.7784 0.690 0.681 0.708 0.663 0.708 425,053 0.6886 -3.70%
2023-06-01 0 0.810 0.810 0.830 0.800 0.810 20,000 16,080 0.8040 0.717 0.717 0.734 0.708 0.717 22,609 0.7112 -3.57%
2023-05-31 0 0.840 0.800 0.840 0.830 0.850 116,000 98,080 0.8455 0.743 0.708 0.743 0.734 0.752 131,130 0.7480 3.70%
2023-05-30 0 0.810 0.810 0.860 0.810 0.840 12,000 9,840 0.8200 0.717 0.717 0.761 0.717 0.743 13,565 0.7254 0.00%
2023-05-29 0 0.810 0.750 0.810 0.810 0.830 16,000 13,160 0.8225 0.717 0.663 0.717 0.717 0.734 18,087 0.7276 -5.81%
2023-05-25 0 0.860 0.820 0.860 0.860 0.860 4,000 3,440 0.8600 0.761 0.725 0.761 0.761 0.761 4,522 0.7608 -3.37%
2023-05-24 0 0.890 0.850 0.880 0.820 0.900 187,450 157,328 0.8393 0.787 0.752 0.778 0.725 0.796 211,900 0.7425 -5.32%
2023-05-23 0 0.940 0.900 0.950 0.820 0.980 152,000 134,440 0.8845 0.832 0.796 0.840 0.725 0.867 171,826 0.7824 -7.84%
2023-05-22 0 1.020 1.020 1.070 1.000 1.080 79,000 81,950 1.0373 0.902 0.902 0.947 0.885 0.955 89,304 0.9176 -8.93%
2023-05-19 0 1.120 1.100 1.120 1.100 1.120 128,530 142,316 1.1073 0.991 0.973 0.991 0.973 0.991 145,295 0.9795 -0.88%
2023-05-18 0 1.130 1.130 1.150 1.130 1.130 4,000 4,520 1.1300 1.000 1.000 1.017 1.000 1.000 4,522 0.9996 -1.74%
2023-05-17 0 1.150 1.100 1.350 - - 117 126 1.0769 1.017 0.973 1.194 - - 132 0.9527 0.00%
2023-05-16 0 1.150 1.150 - 1.150 1.150 12,000 13,800 1.1500 1.017 1.017 - 1.017 1.017 13,565 1.0173 0.00%
2023-05-15 0 1.150 1.010 1.160 1.150 1.150 16,000 18,400 1.1500 1.017 0.893 1.026 1.017 1.017 18,087 1.0173 -1.71%
2023-05-12 0 1.170 1.040 1.170 1.170 1.280 52,090 63,454 1.2182 1.035 0.920 1.035 1.035 1.132 58,884 1.0776 -10.00%
2023-05-11 0 1.300 1.300 1.320 1.300 1.300 100,000 130,000 1.3000 1.150 1.150 1.168 1.150 1.150 113,043 1.1500 -2.26%
2023-05-10 0 1.330 1.300 1.330 1.340 1.350 80,020 107,826 1.3475 1.177 1.150 1.177 1.185 1.194 90,457 1.1920 -2.21%
2023-05-09 0 1.360 1.350 1.400 - - 0 0 - 1.203 1.194 1.238 - - 0 - 0.00%
2023-05-08 0 1.360 1.350 1.500 - - 0 0 - 1.203 1.194 1.327 - - 0 - 0.00%
2023-05-05 0 1.360 1.350 1.550 - - 0 0 - 1.203 1.194 1.371 - - 0 - 0.00%
2023-05-04 0 1.360 1.360 1.460 1.350 1.350 4,000 5,400 1.3500 1.203 1.203 1.292 1.194 1.194 4,522 1.1942 -2.16%
2023-05-03 0 1.390 1.350 1.480 1.390 1.390 20,006 27,808 1.3900 1.230 1.194 1.309 1.230 1.230 22,615 1.2296 -4.14%
2023-05-02 0 1.450 1.390 1.450 - - 0 0 - 1.283 1.230 1.283 - - 0 - 0.00%
2023-04-28 0 1.450 1.390 1.460 1.380 1.450 541,150 753,274 1.3920 1.283 1.230 1.292 1.221 1.283 611,735 1.2314 5.07%
2023-04-27 0 1.380 1.350 1.550 - - 0 0 - 1.221 1.194 1.371 - - 0 - 0.00%
2023-04-26 0 1.380 1.380 1.430 1.360 1.360 8,750 11,782 1.3465 1.221 1.221 1.265 1.203 1.203 9,891 1.1911 1.47%
2023-04-25 0 1.360 1.330 1.420 1.360 1.360 8,940 12,055 1.3484 1.203 1.177 1.256 1.203 1.203 10,106 1.1928 -6.21%
2023-04-24 0 1.450 1.380 1.450 1.390 1.450 24,250 34,470 1.4214 1.283 1.221 1.283 1.230 1.283 27,413 1.2574 3.57%
2023-04-21 0 1.400 1.400 1.420 1.400 1.440 92,750 130,212 1.4039 1.238 1.238 1.256 1.238 1.274 104,848 1.2419 1.45%
2023-04-20 0 1.380 1.380 1.460 1.330 1.440 184,000 254,760 1.3846 1.221 1.221 1.292 1.177 1.274 208,000 1.2248 -4.83%
2023-04-19 0 1.450 1.440 1.500 1.440 1.450 36,000 51,830 1.4397 1.283 1.274 1.327 1.274 1.283 40,696 1.2736 0.00%
2023-04-18 0 1.450 1.450 1.480 1.450 1.550 117,900 171,720 1.4565 1.283 1.283 1.309 1.283 1.371 133,278 1.2884 -2.03%
2023-04-17 0 1.480 1.480 1.540 1.450 1.450 9,000 13,010 1.4456 1.309 1.309 1.362 1.283 1.283 10,174 1.2788 -3.90%
2023-04-14 0 1.540 1.500 1.540 1.500 1.550 68,253 104,074 1.5248 1.362 1.327 1.362 1.327 1.371 77,156 1.3489 2.67%
2023-04-13 0 1.500 1.490 1.520 1.480 1.540 108,000 162,200 1.5019 1.327 1.318 1.345 1.309 1.362 122,087 1.3286 1.35%
2023-04-12 0 1.480 1.480 1.540 1.480 1.530 175,774 262,072 1.4910 1.309 1.309 1.362 1.309 1.353 198,701 1.3189 -2.63%
2023-04-11 0 1.520 1.480 1.570 1.500 1.600 20,000 30,480 1.5240 1.345 1.309 1.389 1.327 1.415 22,609 1.3482 1.33%
2023-04-06 0 1.500 1.480 1.500 1.500 1.510 56,000 84,200 1.5036 1.327 1.309 1.327 1.327 1.336 63,304 1.3301 -5.06%
2023-04-04 0 1.580 1.510 1.580 1.500 1.630 108,000 175,360 1.6237 1.398 1.336 1.398 1.327 1.442 122,087 1.4364 5.33%
2023-04-03 0 1.500 1.460 1.520 1.450 1.500 36,564 53,642 1.4671 1.327 1.292 1.345 1.283 1.327 41,333 1.2978 0.00%
2023-03-31 0 1.500 1.470 1.520 1.450 1.500 96,260 142,725 1.4827 1.327 1.300 1.345 1.283 1.327 108,816 1.3116 0.00%
2023-03-30 0 1.500 1.480 1.520 1.470 1.530 88,000 132,520 1.5059 1.327 1.309 1.345 1.300 1.353 99,478 1.3322 -0.66%
2023-03-29 0 1.510 1.500 1.530 1.480 1.570 176,008 265,541 1.5087 1.336 1.327 1.353 1.309 1.389 198,966 1.3346 -3.82%
2023-03-28 0 1.570 1.520 1.620 1.560 1.580 56,000 88,120 1.5736 1.389 1.345 1.433 1.380 1.398 63,304 1.3920 -2.48%
2023-03-27 0 1.610 1.580 1.670 1.610 1.620 36,180 58,475 1.6162 1.424 1.398 1.477 1.424 1.433 40,899 1.4297 0.00%
2023-03-24 0 1.610 1.610 1.640 1.600 1.700 672,000 1,088,360 1.6196 1.424 1.424 1.451 1.415 1.504 759,652 1.4327 -1.23%
2023-03-23 0 1.630 1.610 1.660 1.600 1.790 344,565 571,721 1.6593 1.442 1.424 1.468 1.415 1.583 389,508 1.4678 -7.39%
2023-03-22 0 1.760 1.750 1.790 1.750 1.920 624,500 1,153,350 1.8468 1.557 1.548 1.583 1.548 1.698 705,957 1.6337 -5.88%
2023-03-21 0 1.870 1.820 1.860 1.800 1.980 2,684,900 5,014,034 1.8675 1.654 1.610 1.645 1.592 1.752 3,035,104 1.6520 5.06%
2023-03-20 0 1.780 1.770 1.840 1.650 1.840 1,270,680 2,240,436 1.7632 1.575 1.566 1.628 1.460 1.628 1,436,421 1.5597 2.30%
2023-03-17 0 1.740 1.690 1.740 1.600 1.750 1,336,450 2,263,085 1.6934 1.539 1.495 1.539 1.415 1.548 1,510,770 1.4980 16.00%
2023-03-16 0 1.500 1.500 1.570 1.410 1.650 1,648,000 2,566,840 1.5575 1.327 1.327 1.389 1.247 1.460 1,862,957 1.3778 -3.23%
2023-03-15 0 1.550 1.550 1.630 1.500 1.560 236,800 365,496 1.5435 1.371 1.371 1.442 1.327 1.380 267,687 1.3654 3.33%
2023-03-14 0 1.500 1.500 1.520 1.490 1.520 279,000 418,330 1.4994 1.327 1.327 1.345 1.318 1.345 315,391 1.3264 4.17%
2023-03-13 0 1.440 1.430 1.470 1.440 1.460 52,376 75,817 1.4476 1.274 1.265 1.300 1.274 1.292 59,208 1.2805 -3.36%
2023-03-10 0 1.490 1.470 1.500 1.480 1.600 96,500 145,670 1.5095 1.318 1.300 1.327 1.309 1.415 109,087 1.3354 -3.87%
2023-03-09 0 1.550 1.520 1.630 1.500 1.640 220,750 346,277 1.5686 1.371 1.345 1.442 1.327 1.451 249,543 1.3876 -6.63%
2023-03-08 0 1.660 1.660 1.700 1.650 1.830 1,684,000 2,932,640 1.7415 1.468 1.468 1.504 1.460 1.619 1,903,652 1.5405 -1.19%
2023-03-07 0 1.680 1.660 1.670 1.550 1.800 2,261,950 3,751,428 1.6585 1.486 1.468 1.477 1.371 1.592 2,556,987 1.4671 14.29%
2023-03-06 0 1.470 1.460 1.550 1.390 1.470 120,500 174,692 1.4497 1.300 1.292 1.371 1.230 1.300 136,217 1.2825 2.08%
2023-03-03 0 1.440 1.440 1.500 1.440 1.450 16,000 23,080 1.4425 1.274 1.274 1.327 1.274 1.283 18,087 1.2761 0.70%
2023-03-02 0 1.430 1.420 1.490 1.430 1.490 136,000 200,080 1.4712 1.265 1.256 1.318 1.265 1.318 153,739 1.3014 -4.67%
2023-03-01 0 1.500 1.480 1.530 1.400 1.540 268,000 399,640 1.4912 1.327 1.309 1.353 1.238 1.362 302,957 1.3191 2.04%
2023-02-28 0 1.470 1.470 1.510 1.460 1.480 148,000 218,760 1.4781 1.300 1.300 1.336 1.292 1.309 167,304 1.3076 2.08%
2023-02-27 0 1.440 1.440 1.520 1.410 1.580 380,750 573,385 1.5059 1.274 1.274 1.345 1.247 1.398 430,413 1.3322 -2.04%
2023-02-24 0 1.470 1.430 1.470 1.400 1.600 244,000 371,600 1.5230 1.300 1.265 1.300 1.238 1.415 275,826 1.3472 -0.68%
2023-02-23 0 1.480 1.480 1.490 1.420 1.480 136,521 200,928 1.4718 1.309 1.309 1.318 1.256 1.309 154,328 1.3020 0.68%
2023-02-22 0 1.470 1.440 1.490 1.400 1.470 152,004 215,845 1.4200 1.300 1.274 1.318 1.238 1.300 171,831 1.2561 0.68%
2023-02-21 0 1.460 1.430 1.470 1.460 1.530 96,000 142,120 1.4804 1.292 1.265 1.300 1.292 1.353 108,522 1.3096 2.10%
2023-02-20 0 1.430 1.430 1.450 1.430 1.460 60,300 87,260 1.4471 1.265 1.265 1.283 1.265 1.292 68,165 1.2801 -3.38%
2023-02-17 0 1.480 1.480 1.500 1.460 1.560 160,000 240,600 1.5038 1.309 1.309 1.327 1.292 1.380 180,870 1.3302 -1.33%
2023-02-16 0 1.500 1.480 1.520 1.490 1.570 140,000 212,560 1.5183 1.327 1.309 1.345 1.318 1.389 158,261 1.3431 -4.46%
2023-02-15 0 1.570 1.550 1.580 1.510 1.660 232,250 369,382 1.5904 1.389 1.371 1.398 1.336 1.468 262,543 1.4069 0.64%
2023-02-14 0 1.560 1.560 1.610 1.560 1.680 316,150 504,268 1.5950 1.380 1.380 1.424 1.380 1.486 357,387 1.4110 -7.14%
2023-02-13 0 1.680 1.660 1.690 1.420 1.720 1,264,000 2,081,120 1.6465 1.486 1.468 1.495 1.256 1.522 1,428,870 1.4565 18.31%
2023-02-10 0 1.420 1.420 1.510 1.370 1.520 301,000 441,040 1.4652 1.256 1.256 1.336 1.212 1.345 340,261 1.2962 -3.40%
2023-02-09 0 1.470 1.450 1.500 1.420 1.520 158,093 232,119 1.4682 1.300 1.283 1.327 1.256 1.345 178,714 1.2988 0.68%
2023-02-08 0 1.460 1.450 1.520 1.400 1.480 108,000 156,400 1.4481 1.292 1.283 1.345 1.238 1.309 122,087 1.2811 -2.01%
2023-02-07 0 1.490 1.440 1.500 1.440 1.500 114,932 170,024 1.4793 1.318 1.274 1.327 1.274 1.327 129,923 1.3087 -1.97%
2023-02-06 0 1.520 1.500 1.550 1.480 1.570 124,040 186,258 1.5016 1.345 1.327 1.371 1.309 1.389 140,219 1.3283 -3.18%
2023-02-03 0 1.570 1.560 1.580 1.550 1.580 252,500 395,885 1.5679 1.389 1.380 1.398 1.371 1.398 285,435 1.3870 -3.68%
2023-02-02 0 1.630 1.550 1.630 1.510 1.660 453,650 719,724 1.5865 1.442 1.371 1.442 1.336 1.468 512,822 1.4035 3.82%
2023-02-01 0 1.570 1.570 1.580 1.470 1.610 299,550 462,261 1.5432 1.389 1.389 1.398 1.300 1.424 338,622 1.3651 5.37%
2023-01-31 0 1.490 1.490 1.540 1.470 1.600 276,000 414,800 1.5029 1.318 1.318 1.362 1.300 1.415 312,000 1.3295 -7.45%
2023-01-30 0 1.610 1.570 1.610 1.540 1.650 420,200 667,987 1.5897 1.424 1.389 1.424 1.362 1.460 475,009 1.4063 -2.42%
2023-01-27 0 1.650 1.620 1.650 1.600 1.700 898,276 1,461,104 1.6266 1.460 1.433 1.460 1.415 1.504 1,015,442 1.4389 -1.79%
2023-01-26 0 1.680 1.680 1.690 1.600 1.900 1,752,000 2,965,320 1.6925 1.486 1.486 1.495 1.415 1.681 1,980,522 1.4972 5.00%
2023-01-20 0 1.600 1.590 1.600 1.290 1.610 4,800,220 6,953,474 1.4486 1.415 1.407 1.415 1.141 1.424 5,426,336 1.2814 16.79%
2023-01-19 0 1.370 1.360 1.370 1.360 1.470 1,180,000 1,671,200 1.4163 1.212 1.203 1.212 1.203 1.300 1,333,913 1.2529 -9.27%
2023-01-18 0 1.510 1.480 1.510 1.420 1.610 2,359,875 3,632,105 1.5391 1.336 1.309 1.336 1.256 1.424 2,667,685 1.3615 -5.63%
2023-01-17 0 1.600 1.600 1.630 1.580 1.900 5,830,010 10,142,532 1.7397 1.415 1.415 1.442 1.398 1.681 6,590,446 1.5390 -4.76%
2023-01-16 0 1.680 1.680 1.700 1.010 6.590 23,639,842 47,280,823 2.0000 1.486 1.486 1.504 0.893 5.830 26,723,300 1.7693 -78.32%
2023-01-13 0 7.750 7.700 7.750 7.670 8.270 19,084,403 150,108,088 7.8655 6.856 6.812 6.856 6.785 7.316 21,573,673 6.9579 -2.76%
2023-01-12 0 7.970 7.620 7.970 7.220 8.200 1,181,780 9,246,495 7.8242 7.050 6.741 7.050 6.387 7.254 1,335,925 6.9214 2.31%
2023-01-11 0 7.790 7.250 7.790 6.900 8.820 851,517 6,489,042 7.6206 6.891 6.413 6.891 6.104 7.802 962,584 6.7413 1.56%
2023-01-10 0 7.670 7.670 - 5.400 7.670 2,478,282 15,920,128 6.4239 6.785 6.785 - 4.777 6.785 2,801,536 5.6826 39.45%
2023-01-09 0 5.500 5.330 5.630 5.300 6.410 2,427,071 14,160,995 5.8346 4.865 4.715 4.980 4.688 5.670 2,743,645 5.1614 -9.09%
2023-01-06 0 6.050 6.000 6.050 4.190 6.200 7,156,448 38,572,154 5.3898 5.352 5.308 5.352 3.707 5.485 8,089,898 4.7679 47.92%
2023-01-05 0 4.090 4.080 4.250 3.780 4.090 850,440 3,345,984 3.9344 3.618 3.609 3.760 3.344 3.618 961,367 3.4804 8.20%
2023-01-04 0 3.780 3.590 3.790 3.400 3.800 397,202 1,372,054 3.4543 3.344 3.176 3.353 3.008 3.362 449,011 3.0557 12.84%
2023-01-03 0 3.350 3.350 3.470 3.350 3.600 2,417,180 8,369,675 3.4626 2.963 2.963 3.070 2.963 3.185 2,732,464 3.0631 -3.18%
2022-12-30 0 3.460 3.460 3.600 3.430 4.050 5,615,640 22,067,991 3.9297 3.061 3.061 3.185 3.034 3.583 6,348,115 3.4763 -16.02%
2022-12-29 0 4.120 3.960 4.280 3.900 4.350 5,080,510 21,388,054 4.2098 3.645 3.503 3.786 3.450 3.848 5,743,185 3.7241 0.98%
2022-12-28 0 4.080 4.010 4.080 3.850 4.200 3,742,250 14,618,230 3.9063 3.609 3.547 3.609 3.406 3.715 4,230,370 3.4555 0.74%
2022-12-23 0 4.050 3.800 3.990 3.910 4.300 229,400 940,128 4.0982 3.583 3.362 3.530 3.459 3.804 259,322 3.6253 -5.81%
2022-12-22 0 4.300 4.210 4.300 4.060 4.300 813,240 3,434,691 4.2235 3.804 3.724 3.804 3.592 3.804 919,315 3.7361 7.23%
2022-12-21 0 4.010 4.010 4.150 3.950 4.260 942,215 3,797,377 4.0303 3.547 3.547 3.671 3.494 3.768 1,065,113 3.5652 -6.53%
2022-12-20 0 4.290 4.130 4.290 3.750 4.300 1,106,852 4,378,880 3.9562 3.795 3.653 3.795 3.317 3.804 1,251,224 3.4997 14.40%
2022-12-19 0 3.750 3.680 3.890 3.710 4.300 2,065,901 8,105,064 3.9233 3.317 3.255 3.441 3.282 3.804 2,335,366 3.4706 -2.85%
2022-12-16 0 3.860 3.570 - 2.990 3.890 1,742,003 5,389,768 3.0940 3.415 3.158 - 2.645 3.441 1,969,221 2.7370 28.67%
2022-12-15 0 3.000 2.960 3.000 2.860 3.000 716,159 2,132,988 2.9784 2.654 2.618 2.654 2.530 2.654 809,571 2.6347 0.67%
2022-12-14 0 2.980 2.970 3.000 2.770 3.100 1,162,506 3,441,427 2.9604 2.636 2.627 2.654 2.450 2.742 1,314,137 2.6188 -0.67%
2022-12-13 0 3.000 2.990 3.000 2.550 3.000 1,459,935 4,300,812 2.9459 2.654 2.645 2.654 2.256 2.654 1,650,361 2.6060 0.00%
2022-12-12 0 3.000 2.970 3.100 2.770 3.190 741,090 2,235,504 3.0165 2.654 2.627 2.742 2.450 2.822 837,754 2.6684 0.33%
2022-12-09 0 2.990 2.910 3.120 2.900 3.200 512,711 1,539,905 3.0035 2.645 2.574 2.760 2.565 2.831 579,586 2.6569 -0.99%
2022-12-08 0 3.020 2.900 3.130 2.850 3.200 1,133,380 3,355,332 2.9605 2.672 2.565 2.769 2.521 2.831 1,281,212 2.6189 -7.93%
2022-12-07 0 3.280 3.270 3.440 3.280 3.800 458,610 1,619,061 3.5304 2.902 2.893 3.043 2.902 3.362 518,429 3.1230 -10.14%
2022-12-06 0 3.650 3.600 3.900 3.650 4.300 565,290 2,226,097 3.9380 3.229 3.185 3.450 3.229 3.804 639,023 3.4836 -11.41%
2022-12-05 0 4.120 3.800 4.100 3.470 4.120 792,485 2,901,880 3.6617 3.645 3.362 3.627 3.070 3.645 895,853 3.2392 8.42%
2022-12-02 0 3.800 3.510 3.700 3.350 3.990 1,304,648 4,718,704 3.6168 3.362 3.105 3.273 2.963 3.530 1,474,819 3.1995 8.88%
2022-12-01 0 3.490 3.400 3.570 3.240 3.500 415,383 1,411,459 3.3980 3.087 3.008 3.158 2.866 3.096 469,563 3.0059 8.39%
2022-11-30 0 3.220 3.220 3.400 3.130 3.280 81,308 261,297 3.2137 2.848 2.848 3.008 2.769 2.902 91,913 2.8429 2.22%
2022-11-29 0 3.150 3.160 3.600 3.100 3.320 456,938 1,469,696 3.2164 2.787 2.795 3.185 2.742 2.937 516,539 2.8453 0.00%
2022-11-28 0 3.150 3.150 3.330 2.980 3.500 1,662,757 5,169,370 3.1089 2.787 2.787 2.946 2.636 3.096 1,879,638 2.7502 11.31%
2022-11-25 0 2.830 2.830 2.990 2.800 3.010 490,605 1,417,330 2.8889 2.503 2.503 2.645 2.477 2.663 554,597 2.5556 -9.00%
2022-11-24 0 3.110 3.000 3.130 2.350 3.110 1,375,712 3,956,847 2.8762 2.751 2.654 2.769 2.079 2.751 1,555,153 2.5443 28.51%
2022-11-23 0 2.420 2.420 2.570 2.350 2.510 318,005 780,412 2.4541 2.141 2.141 2.273 2.079 2.220 359,484 2.1709 -6.56%
2022-11-22 0 2.590 2.400 2.680 2.340 2.700 716,061 1,823,449 2.5465 2.291 2.123 2.371 2.070 2.388 809,460 2.2527 13.10%
2022-11-21 0 2.290 2.170 2.300 1.950 2.290 207,924 448,236 2.1558 2.026 1.920 2.035 1.725 2.026 235,045 1.9070 6.51%
2022-11-18 0 2.150 2.050 2.350 2.150 2.330 1,918,122 4,216,597 2.1983 1.902 1.813 2.079 1.902 2.061 2,168,312 1.9446 -3.15%
2022-11-17 0 2.220 2.150 2.260 1.900 2.220 680,000 1,327,000 1.9515 1.964 1.902 1.999 1.681 1.964 768,696 1.7263 -1.33%
2022-11-16 0 2.250 2.250 2.300 1.950 2.250 1,246,500 2,647,020 2.1236 1.990 1.990 2.035 1.725 1.990 1,409,087 1.8785 15.38%
2022-11-15 0 1.950 1.860 2.000 1.720 2.000 1,123,455 2,129,486 1.8955 1.725 1.645 1.769 1.522 1.769 1,269,993 1.6768 13.37%
2022-11-14 0 1.720 1.710 1.800 1.700 1.800 160,000 278,600 1.7413 1.522 1.513 1.592 1.504 1.592 180,870 1.5403 -0.58%
2022-11-11 0 1.730 1.730 1.780 1.730 1.870 568,000 1,013,840 1.7849 1.530 1.530 1.575 1.530 1.654 642,087 1.5790 -5.46%
2022-11-10 0 1.830 1.680 1.830 1.800 1.850 186,340 337,451 1.8109 1.619 1.486 1.619 1.592 1.637 210,645 1.6020 -2.66%
2022-11-09 0 1.880 1.800 1.940 1.870 1.950 80,100 152,376 1.9023 1.663 1.592 1.716 1.654 1.725 90,548 1.6828 5.03%
2022-11-08 0 1.790 1.780 1.920 1.790 1.950 136,087 248,030 1.8226 1.583 1.575 1.698 1.583 1.725 153,837 1.6123 -5.79%
2022-11-07 0 1.900 1.810 1.900 1.760 2.000 1,946,660 3,633,409 1.8665 1.681 1.601 1.681 1.557 1.769 2,200,572 1.6511 6.74%
2022-11-04 0 1.780 1.710 1.770 1.500 1.820 2,360,134 4,024,607 1.7052 1.575 1.513 1.566 1.327 1.610 2,667,978 1.5085 20.27%
2022-11-03 0 1.480 1.320 1.480 1.140 1.500 1,641,029 2,176,305 1.3262 1.309 1.168 1.309 1.008 1.327 1,855,076 1.1732 15.63%
2022-11-02 0 1.280 1.230 1.300 1.160 1.440 1,020,000 1,279,200 1.2541 1.132 1.088 1.150 1.026 1.274 1,153,043 1.1094 4.92%
2022-11-01 0 1.220 1.210 1.250 1.200 1.580 3,304,242 4,516,398 1.3668 1.079 1.070 1.106 1.062 1.398 3,735,230 1.2091 10.91%
2022-10-31 0 1.100 - 1.270 1.100 1.690 1,001,002 1,487,173 1.4857 0.973 - 1.123 0.973 1.495 1,131,567 1.3143 -24.14%
2022-10-28 0 1.450 1.430 1.500 1.430 1.700 3,040,000 4,887,400 1.6077 1.283 1.265 1.327 1.265 1.504 3,436,522 1.4222 -7.64%
2022-10-27 0 1.570 1.510 1.570 1.500 1.660 2,070,000 3,143,800 1.5187 1.389 1.336 1.389 1.327 1.468 2,340,000 1.3435 -3.09%
2022-10-26 0 1.620 1.550 1.690 1.620 1.740 295,400 493,956 1.6722 1.433 1.371 1.495 1.433 1.539 333,930 1.4792 -4.71%
2022-10-25 0 1.700 1.660 1.700 1.680 1.880 4,090,860 7,481,910 1.8289 1.504 1.468 1.504 1.486 1.663 4,624,450 1.6179 1.19%
2022-10-24 0 1.680 1.640 1.740 1.500 1.780 2,400,000 4,056,600 1.6903 1.486 1.451 1.539 1.327 1.575 2,713,043 1.4952 -8.70%
2022-10-21 0 1.840 1.720 1.850 1.700 1.840 1,420,001 2,530,601 1.7821 1.628 1.522 1.637 1.504 1.628 1,605,219 1.5765 -2.13%
2022-10-20 0 1.880 1.740 1.880 1.700 1.880 1,263,000 2,199,400 1.7414 1.663 1.539 1.663 1.504 1.663 1,427,739 1.5405 3.87%
2022-10-19 0 1.810 1.720 1.900 1.700 1.950 3,948,220 6,960,619 1.7630 1.601 1.522 1.681 1.504 1.725 4,463,205 1.5596 4.02%
2022-10-18 0 1.740 1.740 1.850 1.740 1.740 120,480 209,606 1.7398 1.539 1.539 1.637 1.539 1.539 136,195 1.5390 0.58%
2022-10-17 0 1.730 1.560 1.730 1.420 1.730 373,250 623,402 1.6702 1.530 1.380 1.530 1.256 1.530 421,935 1.4775 0.58%
2022-10-14 0 1.720 1.530 1.730 1.420 1.720 600,000 881,200 1.4687 1.522 1.353 1.530 1.256 1.522 678,261 1.2992 9.55%
2022-10-13 0 1.570 1.400 1.570 1.550 1.990 1,159,913 2,007,867 1.7310 1.389 1.238 1.389 1.371 1.760 1,311,206 1.5313 -6.55%
2022-10-12 0 1.680 1.300 1.690 1.430 1.680 322,000 491,200 1.5255 1.486 1.150 1.495 1.265 1.486 364,000 1.3495 17.48%
2022-10-11 0 1.430 1.280 1.490 1.390 1.430 220,500 312,625 1.4178 1.265 1.132 1.318 1.230 1.265 249,261 1.2542 2.88%
2022-10-10 0 1.390 1.390 1.400 1.300 1.350 190,000 253,100 1.3321 1.230 1.230 1.238 1.150 1.194 214,783 1.1784 2.21%
2022-10-07 0 1.360 1.300 1.360 1.320 1.400 240,070 324,678 1.3524 1.203 1.150 1.203 1.168 1.238 271,383 1.1964 0.74%
2022-10-06 0 1.350 1.220 1.350 1.280 1.520 860,751 1,171,798 1.3614 1.194 1.079 1.194 1.132 1.345 973,023 1.2043 -10.60%
2022-10-05 0 1.510 1.430 1.590 1.500 1.990 666,858 1,204,612 1.8064 1.336 1.265 1.407 1.327 1.760 753,839 1.5980 -11.18%
2022-10-03 0 1.700 1.300 1.700 1.230 2.180 1,455,270 2,133,127 1.4658 1.504 1.150 1.504 1.088 1.928 1,645,088 1.2967 -18.66%
2022-09-30 0 2.090 1.810 2.000 1.800 3.590 2,371,468 5,608,411 2.3650 1.849 1.601 1.769 1.592 3.176 2,680,790 2.0921 -38.35%
2022-09-29 0 3.390 3.240 3.380 3.150 3.740 3,790,041 13,070,299 3.4486 2.999 2.866 2.990 2.787 3.308 4,284,394 3.0507 -3.14%
2022-09-28 0 3.500 2.950 3.500 2.180 3.500 2,576,524 6,608,662 2.5650 3.096 2.610 3.096 1.928 3.096 2,912,592 2.2690 52.17%
2022-09-27 0 2.300 1.900 2.400 1.720 2.300 1,300,290 2,525,755 1.9425 2.035 1.681 2.123 1.522 2.035 1,469,893 1.7183 15.00%
2022-09-26 0 2.000 1.700 2.000 1.600 2.000 956,240 1,746,507 1.8264 1.769 1.504 1.769 1.415 1.769 1,080,967 1.6157 12.36%
2022-09-23 0 1.780 1.570 1.780 1.500 2.000 1,357,625 2,306,336 1.6988 1.575 1.389 1.575 1.327 1.769 1,534,707 1.5028 18.67%
2022-09-22 0 1.500 1.280 1.530 1.500 1.500 20,370 30,466 1.4956 1.327 1.132 1.353 1.327 1.327 23,027 1.3231 0.00%
2022-09-21 0 1.500 1.490 1.560 1.490 1.570 585,150 895,235 1.5299 1.327 1.318 1.380 1.318 1.389 661,474 1.3534 6.38%
2022-09-20 0 1.410 1.330 1.560 1.250 1.800 664,950 1,049,023 1.5776 1.247 1.177 1.380 1.106 1.592 751,683 1.3956 13.71%
2022-09-19 0 1.240 1.210 1.240 0.960 1.240 160,849 182,592 1.1352 1.097 1.070 1.097 0.849 1.097 181,829 1.0042 -6.77%
2022-09-16 0 1.330 - 1.470 1.330 1.330 21,450 28,544 1.3307 1.177 - 1.300 1.177 1.177 24,248 1.1772 -10.74%
2022-09-15 0 1.490 1.320 1.510 - - 5,240 7,475 1.4265 1.318 1.168 1.336 - - 5,923 1.2619 0.00%
2022-09-14 0 1.490 1.300 1.490 1.260 1.490 1,442,145 1,857,489 1.2880 1.318 1.150 1.318 1.115 1.318 1,630,251 1.1394 14.62%
2022-09-13 0 1.300 1.300 1.400 1.290 1.700 430,181 634,068 1.4740 1.150 1.150 1.238 1.141 1.504 486,292 1.3039 -15.03%
2022-09-09 0 1.530 1.530 1.580 1.020 1.530 1,761,080 2,239,287 1.2715 1.353 1.353 1.398 0.902 1.353 1,990,786 1.1248 40.37%
2022-09-08 0 1.090 0.900 1.100 1.090 1.090 27,950 28,667 1.0257 0.964 0.796 0.973 0.964 0.964 31,596 0.9073 21.11%
2022-09-07 0 0.900 0.800 1.090 0.900 1.000 245,830 238,581 0.9705 0.796 0.708 0.964 0.796 0.885 277,895 0.8585 0.00%
2022-09-06 0 0.900 0.890 1.000 0.900 0.940 64,500 59,778 0.9268 0.796 0.787 0.885 0.796 0.832 72,913 0.8199 -15.89%
2022-09-05 0 1.070 0.950 1.070 0.840 1.200 887,516 896,515 1.0101 0.947 0.840 0.947 0.743 1.062 1,003,279 0.8936 64.62%
2022-09-02 0 0.650 0.650 0.760 - - 0 0 - 0.575 0.575 0.672 - - 0 - 1.56%
2022-09-01 0 0.640 0.630 0.790 0.640 0.640 68,102 43,182 0.6341 0.566 0.557 0.699 0.566 0.566 76,985 0.5609 0.00%
2022-08-31 0 0.640 0.640 0.790 - - 1,045,300 679,127 0.6497 0.566 0.566 0.699 - - 1,181,643 0.5747 0.00%
2022-08-30 0 0.640 0.640 0.760 - - 0 0 - 0.566 0.566 0.672 - - 0 - 1.59%
2022-08-29 0 0.630 0.630 0.760 0.630 0.630 65,000 40,800 0.6277 0.557 0.557 0.672 0.557 0.557 73,478 0.5553 0.00%
2022-08-26 0 0.630 0.630 0.770 0.630 0.630 23,000 14,070 0.6117 0.557 0.557 0.681 0.557 0.557 26,000 0.5412 -1.56%
2022-08-25 0 0.640 0.600 0.790 - - 0 0 - 0.566 0.531 0.699 - - 0 - 0.00%
2022-08-24 0 0.640 0.500 0.790 - - 1,250 737 0.5896 0.566 0.442 0.699 - - 1,413 0.5216 0.00%
2022-08-23 0 0.640 0.510 0.790 - - 500 245 0.4900 0.566 0.451 0.699 - - 565 0.4335 0.00%
2022-08-22 0 0.640 0.530 0.850 0.640 0.640 20,023 12,811 0.6398 0.566 0.469 0.752 0.566 0.566 22,635 0.5660 -1.54%
2022-08-19 0 0.650 0.600 0.650 - - 9,000 5,050 0.5611 0.575 0.531 0.575 - - 10,174 0.4964 -2.99%
2022-08-18 0 0.670 0.580 0.670 0.720 0.750 49,630 34,327 0.6917 0.593 0.513 0.593 0.637 0.663 56,103 0.6119 1.52%
2022-08-17 0 0.660 0.540 0.720 - - 0 0 - 0.584 0.478 0.637 - - 0 - 0.00%
2022-08-16 0 0.660 0.550 0.850 - - 2,000 1,060 0.5300 0.584 0.487 0.752 - - 2,261 0.4688 0.00%
2022-08-15 0 0.660 0.550 0.820 0.660 0.680 40,700 27,227 0.6690 0.584 0.487 0.725 0.584 0.602 46,009 0.5918 1.54%
2022-08-12 0 0.650 0.530 0.680 0.650 0.650 33,000 19,370 0.5870 0.575 0.469 0.602 0.575 0.575 37,304 0.5192 -4.41%
2022-08-11 0 0.680 0.530 0.680 0.680 0.680 63,750 42,637 0.6688 0.602 0.469 0.602 0.602 0.602 72,065 0.5916 0.00%
2022-08-10 0 0.680 0.570 0.680 - - 0 0 - 0.602 0.504 0.602 - - 0 - 0.00%
2022-08-09 0 0.680 0.530 0.730 0.680 0.680 120,251 81,758 0.6799 0.602 0.469 0.646 0.602 0.602 135,936 0.6014 0.00%
2022-08-08 0 0.680 0.520 0.690 0.640 0.680 82,000 53,980 0.6583 0.602 0.460 0.610 0.566 0.602 92,696 0.5823 13.33%
2022-08-05 0 0.600 0.520 0.650 - - 280 140 0.5000 0.531 0.460 0.575 - - 317 0.4423 0.00%
2022-08-04 0 0.600 0.520 0.640 0.600 0.600 40,000 24,000 0.6000 0.531 0.460 0.566 0.531 0.531 45,217 0.5308 0.00%
2022-08-03 0 0.600 0.520 0.600 - - 602 290 0.4817 0.531 0.460 0.531 - - 681 0.4261 0.00%
2022-08-02 0 0.600 0.540 0.610 - - 0 0 - 0.531 0.478 0.540 - - 0 - 0.00%
2022-08-01 0 0.600 0.520 0.670 - - 0 0 - 0.531 0.460 0.593 - - 0 - 0.00%
2022-07-29 0 0.600 0.530 0.650 - - 0 0 - 0.531 0.469 0.575 - - 0 - 0.00%
2022-07-28 0 0.600 0.530 0.670 - - 2,820 1,431 0.5074 0.531 0.469 0.593 - - 3,188 0.4489 0.00%
2022-07-27 0 0.600 0.530 0.650 - - 0 0 - 0.531 0.469 0.575 - - 0 - 0.00%
2022-07-26 0 0.600 0.530 0.690 - - 1,252 613 0.4896 0.531 0.469 0.610 - - 1,415 0.4331 0.00%
2022-07-25 0 0.600 0.560 0.680 - - 8,016 4,088 0.5100 0.531 0.495 0.602 - - 9,062 0.4511 0.00%
2022-07-22 0 0.600 0.530 0.680 0.580 0.600 140,070 81,835 0.5842 0.531 0.469 0.602 0.513 0.531 158,340 0.5168 15.38%
2022-07-21 0 0.520 0.520 0.590 0.520 0.520 25,014 12,906 0.5160 0.460 0.460 0.522 0.460 0.460 28,277 0.4564 -5.45%
2022-07-20 0 0.550 0.540 0.690 - - 2,760 1,407 0.5098 0.487 0.478 0.610 - - 3,120 0.4510 0.00%
2022-07-19 0 0.550 0.550 0.720 - - 540 269 0.4981 0.487 0.487 0.637 - - 610 0.4407 0.00%
2022-07-18 0 0.550 0.540 0.680 0.550 0.550 24,750 13,427 0.5425 0.487 0.478 0.602 0.487 0.487 27,978 0.4799 -1.79%
2022-07-15 0 0.560 0.560 0.680 - - 4,290 2,230 0.5198 0.495 0.495 0.602 - - 4,850 0.4598 0.00%
2022-07-14 0 0.560 0.540 0.680 - - 260 131 0.5038 0.495 0.478 0.602 - - 294 0.4457 0.00%
2022-07-13 0 0.560 0.560 0.700 0.530 0.560 84,023 44,811 0.5333 0.495 0.495 0.619 0.469 0.495 94,983 0.4718 -5.08%
2022-07-12 0 0.590 0.530 0.750 - - 150 73 0.4867 0.522 0.469 0.663 - - 170 0.4305 0.00%
2022-07-11 0 0.590 0.570 0.700 0.590 0.590 51,230 29,877 0.5832 0.522 0.504 0.619 0.522 0.522 57,912 0.5159 -9.23%
2022-07-08 0 0.650 0.600 0.660 0.650 0.650 30,040 19,822 0.6599 0.575 0.531 0.584 0.575 0.575 33,958 0.5837 8.33%
2022-07-07 0 0.600 0.590 0.650 - - 11 6 0.5455 0.531 0.522 0.575 - - 12 0.4825 0.00%
2022-07-06 0 0.600 0.590 0.630 - - 2,000 1,100 0.5500 0.531 0.522 0.557 - - 2,261 0.4865 0.00%
2022-07-05 0 0.600 0.600 0.650 0.560 0.580 69,531 37,803 0.5437 0.531 0.531 0.575 0.495 0.513 78,600 0.4810 -7.69%
2022-07-04 0 0.650 0.580 0.700 0.650 0.650 36,115 21,238 0.5881 0.575 0.513 0.619 0.575 0.575 40,826 0.5202 -7.14%
2022-06-30 0 0.700 0.590 0.730 - - 7,500 3,750 0.5000 0.619 0.522 0.646 - - 8,478 0.4423 0.00%
2022-06-29 0 0.700 0.520 0.770 - - 321 160 0.4984 0.619 0.460 0.681 - - 363 0.4409 0.00%
2022-06-28 0 0.700 0.700 0.730 - - 0 0 - 0.619 0.619 0.646 - - 0 - 0.00%
2022-06-27 0 0.700 0.570 0.700 0.700 0.700 22,450 15,386 0.6853 0.619 0.504 0.619 0.619 0.619 25,378 0.6063 0.00%
2022-06-24 0 0.700 0.610 0.700 0.700 0.700 560,000 392,000 0.7000 0.619 0.540 0.619 0.619 0.619 633,043 0.6192 0.00%
2022-06-23 0 0.700 0.600 0.740 - - 0 0 - 0.619 0.531 0.655 - - 0 - 0.00%
2022-06-22 0 0.700 0.560 0.750 - - 6,000 3,240 0.5400 0.619 0.495 0.663 - - 6,783 0.4777 0.00%
2022-06-21 0 0.700 0.620 0.740 0.700 0.700 120,620 84,415 0.6998 0.619 0.548 0.655 0.619 0.619 136,353 0.6191 0.00%
2022-06-20 0 0.700 0.700 0.750 0.660 0.750 531,230 370,866 0.6981 0.619 0.619 0.663 0.584 0.663 600,521 0.6176 6.06%
2022-06-17 0 0.660 0.570 0.670 0.600 0.670 200,000 131,600 0.6580 0.584 0.504 0.593 0.531 0.593 226,087 0.5821 0.00%
2022-06-16 0 0.660 0.580 0.670 0.650 0.660 180,025 117,815 0.6544 0.584 0.513 0.593 0.575 0.584 203,507 0.5789 1.54%
2022-06-15 0 0.650 0.570 0.650 0.630 0.660 122,760 79,428 0.6470 0.575 0.504 0.575 0.557 0.584 138,772 0.5724 0.00%
2022-06-14 0 0.650 0.600 0.680 0.560 0.650 268,287 163,474 0.6093 0.575 0.531 0.602 0.495 0.575 303,281 0.5390 10.17%
2022-06-13 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.522 0.495 0.522 0.522 0.522 22,609 0.5219 0.00%
2022-06-10 0 0.590 0.540 0.600 0.590 0.590 120,000 70,800 0.5900 0.522 0.478 0.531 0.522 0.522 135,652 0.5219 7.27%
2022-06-09 0 0.550 0.530 0.580 0.550 0.550 67,025 36,517 0.5448 0.487 0.469 0.513 0.487 0.487 75,767 0.4820 0.00%
2022-06-08 0 0.550 0.520 0.570 0.550 0.550 40,000 22,000 0.5500 0.487 0.460 0.504 0.487 0.487 45,217 0.4865 -3.51%
2022-06-07 0 0.570 0.540 0.570 0.550 0.570 110,379 61,995 0.5617 0.504 0.478 0.504 0.487 0.504 124,776 0.4968 0.00%
2022-06-06 0 0.570 0.560 0.600 0.540 0.570 40,550 22,486 0.5545 0.504 0.495 0.531 0.478 0.504 45,839 0.4905 -6.56%
2022-06-02 0 0.610 0.570 0.610 - - 8,690 4,518 0.5199 0.540 0.504 0.540 - - 9,823 0.4599 0.00%
2022-06-01 0 0.610 0.600 0.610 0.610 0.610 23,600 14,180 0.6008 0.540 0.531 0.540 0.540 0.540 26,678 0.5315 3.39%
2022-05-31 0 0.590 0.590 0.610 0.590 0.600 80,000 47,400 0.5925 0.522 0.522 0.540 0.522 0.531 90,435 0.5241 3.51%
2022-05-30 0 0.570 0.560 0.610 0.560 0.620 1,460,000 829,000 0.5678 0.504 0.495 0.540 0.495 0.548 1,650,435 0.5023 0.00%
2022-05-27 0 0.570 0.550 0.590 0.550 0.570 340,001 187,400 0.5512 0.504 0.487 0.522 0.487 0.504 384,349 0.4876 3.64%
2022-05-26 0 0.550 0.550 0.590 0.550 0.550 43,006 23,733 0.5519 0.487 0.487 0.522 0.487 0.487 48,615 0.4882 -3.51%
2022-05-25 0 0.570 0.560 0.600 0.570 0.570 45,300 25,662 0.5665 0.504 0.495 0.531 0.504 0.504 51,209 0.5011 -3.39%
2022-05-24 0 0.590 0.550 0.610 0.500 0.640 16,587,765 9,123,761 0.5500 0.522 0.487 0.540 0.442 0.566 18,751,387 0.4866 3.51%
2022-05-23 0 0.570 0.520 0.630 0.570 0.640 801,860 489,524 0.6105 0.504 0.460 0.557 0.504 0.566 906,450 0.5400 -18.57%
2022-05-20 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 0.619 0.584 0.619 0.619 0.619 113,043 0.6192 9.38%
2022-05-19 0 0.640 0.630 0.690 0.640 0.640 120,750 77,657 0.6431 0.566 0.557 0.610 0.566 0.566 136,500 0.5689 -3.03%
2022-05-18 0 0.660 0.660 0.720 0.650 0.710 87,500 58,560 0.6693 0.584 0.584 0.637 0.575 0.628 98,913 0.5920 -7.04%
2022-05-17 0 0.710 0.700 0.740 0.700 0.710 80,000 56,600 0.7075 0.628 0.619 0.655 0.619 0.628 90,435 0.6259 9.23%
2022-05-16 0 0.650 0.650 0.770 - - 0 0 - 0.575 0.575 0.681 - - 0 - 1.56%
2022-05-13 0 0.640 0.650 0.790 0.640 0.640 27,282 17,246 0.6321 0.566 0.575 0.699 0.566 0.566 30,841 0.5592 -16.88%
2022-05-12 0 0.770 0.620 0.800 - - 0 0 - 0.681 0.548 0.708 - - 0 - 0.00%
2022-05-11 0 0.770 0.620 0.770 - - 151 90 0.5960 0.681 0.548 0.681 - - 171 0.5273 0.00%
2022-05-10 0 0.770 0.710 0.780 0.760 0.770 65,000 48,350 0.7438 0.681 0.628 0.690 0.672 0.681 73,478 0.6580 2.67%
2022-05-06 0 0.750 0.710 0.800 0.750 0.760 160,000 120,400 0.7525 0.663 0.628 0.708 0.663 0.672 180,870 0.6657 -1.32%
2022-05-05 0 0.760 0.760 0.820 0.760 0.760 20,602 15,621 0.7582 0.672 0.672 0.725 0.672 0.672 23,289 0.6707 1.33%
2022-05-04 0 0.750 0.740 0.760 0.740 0.750 143,507 107,254 0.7474 0.663 0.655 0.672 0.655 0.663 162,225 0.6611 4.17%
2022-05-03 0 0.720 0.720 0.790 0.720 0.880 1,321,280 987,515 0.7474 0.637 0.637 0.699 0.637 0.778 1,493,621 0.6612 -18.18%
2022-04-29 0 0.880 0.900 0.950 0.880 0.880 20,283 17,840 0.8796 0.778 0.796 0.840 0.778 0.778 22,929 0.7781 -2.22%
2022-04-28 0 0.900 0.850 0.940 0.890 0.900 80,300 72,040 0.8971 0.796 0.752 0.832 0.787 0.796 90,774 0.7936 0.00%
2022-04-27 0 0.900 0.870 0.950 0.900 0.930 557,686 503,194 0.9023 0.796 0.770 0.840 0.796 0.823 630,428 0.7982 11.11%
2022-04-26 0 0.810 0.810 0.880 - - 13,460 10,668 0.7926 0.717 0.717 0.778 - - 15,216 0.7011 1.25%
2022-04-25 0 0.800 0.760 0.900 0.800 0.850 260,306 215,650 0.8284 0.708 0.672 0.796 0.708 0.752 294,259 0.7329 -5.88%
2022-04-22 0 0.850 0.850 0.970 0.850 0.850 68,925 57,620 0.8360 0.752 0.752 0.858 0.752 0.752 77,915 0.7395 -1.16%
2022-04-21 0 0.860 0.860 0.980 0.850 0.860 151,155 128,870 0.8526 0.761 0.761 0.867 0.752 0.761 170,871 0.7542 -4.44%
2022-04-20 0 0.900 0.870 0.980 0.900 0.900 45,738 40,727 0.8904 0.796 0.770 0.867 0.796 0.796 51,704 0.7877 2.27%
2022-04-19 0 0.880 0.850 0.900 0.870 0.880 73,330 63,194 0.8618 0.778 0.752 0.796 0.770 0.778 82,895 0.7623 6.02%
2022-04-14 0 0.830 0.830 0.900 0.800 0.830 182,324 145,761 0.7995 0.734 0.734 0.796 0.708 0.734 206,105 0.7072 3.75%
2022-04-13 0 0.800 0.760 0.950 0.800 0.800 32,260 25,354 0.7859 0.708 0.672 0.840 0.708 0.708 36,468 0.6952 3.90%
2022-04-12 0 0.770 0.760 0.890 0.750 0.780 153,280 116,524 0.7602 0.681 0.672 0.787 0.663 0.690 173,273 0.6725 -1.28%
2022-04-11 0 0.780 0.780 0.880 0.760 0.790 100,900 77,466 0.7678 0.690 0.690 0.778 0.672 0.699 114,061 0.6792 -9.30%
2022-04-08 0 0.860 0.860 0.980 0.860 0.860 25,622 21,324 0.8323 0.761 0.761 0.867 0.761 0.761 28,964 0.7362 -1.15%
2022-04-07 0 0.870 0.750 0.980 - - 9,024 7,369 0.8166 0.770 0.663 0.867 - - 10,201 0.7224 0.00%
2022-04-06 0 0.870 0.750 0.980 - - 8,350 6,022 0.7212 0.770 0.663 0.867 - - 9,439 0.6380 0.00%
2022-04-04 0 0.870 0.750 0.980 - - 4,181 3,051 0.7297 0.770 0.663 0.867 - - 4,726 0.6455 0.00%
2022-04-01 0 0.870 0.720 1.000 - - 207 142 0.6860 0.770 0.637 0.885 - - 234 0.6068 0.00%
2022-03-31 0 0.870 0.750 0.930 - - 20 16 0.8000 0.770 0.663 0.823 - - 23 0.7077 0.00%
2022-03-30 0 0.870 0.760 0.980 - - 0 0 - 0.770 0.672 0.867 - - 0 - 0.00%
2022-03-29 0 0.870 0.820 0.910 - - 575 456 0.7930 0.770 0.725 0.805 - - 650 0.7015 0.00%
2022-03-28 0 0.870 0.870 0.990 0.860 0.870 128,050 110,360 0.8619 0.770 0.770 0.876 0.761 0.770 144,752 0.7624 -2.25%
2022-03-25 0 0.890 0.830 0.930 0.880 0.890 53,500 46,228 0.8641 0.787 0.734 0.823 0.778 0.787 60,478 0.7644 1.14%
2022-03-24 0 0.880 0.880 0.990 - - 6,040 5,118 0.8474 0.778 0.778 0.876 - - 6,828 0.7496 2.33%
2022-03-23 0 0.860 0.860 1.000 - - 72,514 69,741 0.9618 0.761 0.761 0.885 - - 81,972 0.8508 1.18%
2022-03-22 0 0.850 0.850 - - - 654 517 0.7905 0.752 0.752 - - - 739 0.6993 4.94%
2022-03-21 0 0.810 0.810 0.900 0.810 0.950 86,410 73,176 0.8468 0.717 0.717 0.796 0.717 0.840 97,681 0.7491 -10.00%
2022-03-18 0 0.900 0.700 - - - 500 335 0.6700 0.796 0.619 - - - 565 0.5927 0.00%
2022-03-17 0 0.900 0.700 0.910 - - 6,320 4,635 0.7334 0.796 0.619 0.805 - - 7,144 0.6488 0.00%
2022-03-16 0 0.900 0.495 0.950 - - 300 144 0.4800 0.796 0.438 0.840 - - 339 0.4246 0.00%
2022-03-15 0 0.900 0.580 0.910 - - 8,900 7,565 0.8500 0.796 0.513 0.805 - - 10,061 0.7519 0.00%
2022-03-14 0 0.900 - 1.200 - - 4,380 3,723 0.8500 0.796 - 1.062 - - 4,951 0.7519 0.00%
2022-03-11 0 0.900 0.820 1.090 - - 1,050 865 0.8238 0.796 0.725 0.964 - - 1,187 0.7288 0.00%
2022-03-10 0 0.900 0.900 0.950 - - 6,250 5,257 0.8411 0.796 0.796 0.840 - - 7,065 0.7441 0.00%
2022-03-09 0 0.900 0.890 0.950 0.900 1.200 276,003 263,139 0.9534 0.796 0.787 0.840 0.796 1.062 312,003 0.8434 12.50%
2022-03-08 0 0.800 0.800 0.950 0.800 1.120 25,022 24,265 0.9697 0.708 0.708 0.840 0.708 0.991 28,286 0.8579 -13.04%
2022-03-07 0 0.920 0.900 0.920 0.850 0.940 71,845 66,112 0.9202 0.814 0.796 0.814 0.752 0.832 81,216 0.8140 -2.13%
2022-03-04 0 0.940 0.900 0.940 - - 250 212 0.8480 0.832 0.796 0.832 - - 283 0.7502 0.00%
2022-03-03 0 0.940 0.910 0.950 0.910 0.940 40,021 36,506 0.9122 0.832 0.805 0.840 0.805 0.832 45,241 0.8069 -2.08%
2022-03-02 0 0.960 0.930 0.980 0.890 0.970 8,400 7,945 0.9458 0.849 0.823 0.867 0.787 0.858 9,496 0.8367 -3.03%
2022-03-01 0 0.990 0.960 0.990 0.930 1.020 57,623 54,143 0.9396 0.876 0.849 0.876 0.823 0.902 65,139 0.8312 1.02%
2022-02-28 0 0.980 0.960 0.980 0.960 0.980 13,500 13,140 0.9733 0.867 0.849 0.867 0.849 0.867 15,261 0.8610 0.00%
2022-02-25 0 0.980 0.940 1.040 0.910 0.990 25,800 24,301 0.9419 0.867 0.832 0.920 0.805 0.876 29,165 0.8332 3.81%
2022-02-24 0 1.010 1.010 1.030 0.980 1.040 75,093 76,971 1.0250 0.835 0.835 0.852 0.810 0.860 90,823 0.8475 -1.94%
2022-02-23 0 1.030 1.020 1.080 0.980 1.080 52,500 51,915 0.9889 0.852 0.843 0.893 0.810 0.893 63,497 0.8176 3.00%
2022-02-22 0 0.050 0.050 0.053 0.050 0.053 866,400 44,150 0.0510 0.827 0.827 0.876 0.827 0.876 52,394 0.8427 -5.66%
2022-02-21 0 0.053 0.053 0.054 0.050 0.055 2,429,800 126,382 0.0520 0.876 0.876 0.893 0.827 0.909 146,938 0.8601 6.00%
2022-02-18 0 0.050 0.050 0.055 0.049 0.051 775,253 39,021 0.0503 0.827 0.827 0.909 0.810 0.843 46,882 0.8323 -3.85%
2022-02-17 0 0.052 0.051 0.053 0.050 0.057 3,034,200 157,748 0.0520 0.860 0.843 0.876 0.827 0.943 183,489 0.8597 1.96%
2022-02-16 0 0.051 0.051 0.052 0.051 0.052 1,240,838 63,449 0.0511 0.843 0.843 0.860 0.843 0.860 75,038 0.8456 -3.77%
2022-02-15 0 0.053 0.051 0.054 0.051 0.053 830,000 43,490 0.0524 0.876 0.843 0.893 0.843 0.876 50,193 0.8665 -3.64%
2022-02-14 0 0.055 0.051 0.055 0.053 0.055 900,000 49,020 0.0545 0.909 0.843 0.909 0.876 0.909 54,426 0.9007 1.85%
2022-02-11 0 0.054 0.053 0.055 0.052 0.057 276,041 15,045 0.0545 0.893 0.876 0.909 0.860 0.943 16,693 0.9013 3.85%
2022-02-10 0 0.052 0.052 0.055 0.052 0.055 180,004 9,800 0.0544 0.860 0.860 0.909 0.860 0.909 10,885 0.9003 -5.45%
2022-02-09 0 0.055 0.052 0.055 0.051 0.055 235,001 12,455 0.0530 0.909 0.860 0.909 0.843 0.909 14,211 0.8764 1.85%
2022-02-08 0 0.054 0.051 0.054 0.049 0.054 538,516 27,433 0.0509 0.893 0.843 0.893 0.810 0.893 32,566 0.8424 1.89%
2022-02-07 0 0.053 0.053 0.055 0.048 0.054 2,034,000 106,327 0.0523 0.876 0.876 0.909 0.794 0.893 123,003 0.8644 8.16%
2022-02-04 0 0.049 0.049 0.054 0.047 0.051 1,026,600 51,443 0.0501 0.810 0.810 0.893 0.777 0.843 62,082 0.8286 -10.91%
2022-01-31 0 0.055 0.051 0.055 - - 0 0 - 0.909 0.843 0.909 - - 0 - 0.00%
2022-01-28 0 0.055 0.050 0.055 0.052 0.055 1,600,000 85,520 0.0535 0.909 0.827 0.909 0.860 0.909 96,758 0.8839 3.77%
2022-01-27 0 0.053 0.049 0.053 0.047 0.053 2,212,000 111,938 0.0506 0.876 0.810 0.876 0.777 0.876 133,767 0.8368 10.42%
2022-01-26 0 0.048 0.048 0.050 0.048 0.050 1,680,000 83,840 0.0499 0.794 0.794 0.827 0.794 0.827 101,595 0.8252 -5.88%
2022-01-25 0 0.051 0.050 0.051 0.049 0.052 2,317,400 115,585 0.0499 0.843 0.827 0.843 0.810 0.860 140,141 0.8248 -1.92%
2022-01-24 0 0.052 0.050 0.052 0.050 0.060 11,900,000 628,060 0.0528 0.860 0.827 0.860 0.827 0.992 719,634 0.8727 -10.34%
2022-01-21 0 0.058 0.054 0.058 0.047 0.058 13,409,600 715,412 0.0534 0.959 0.893 0.959 0.777 0.959 810,925 0.8822 20.83%
2022-01-20 0 0.048 0.045 0.048 0.044 0.048 340,000 16,220 0.0477 0.794 0.744 0.794 0.728 0.794 20,561 0.7889 4.35%
2022-01-19 0 0.046 0.046 0.048 0.044 0.048 2,613,400 118,544 0.0454 0.761 0.761 0.794 0.728 0.794 158,041 0.7501 -2.13%
2022-01-18 0 0.047 0.047 0.049 0.046 0.049 1,280,000 61,900 0.0484 0.777 0.777 0.810 0.761 0.810 77,406 0.7997 2.17%
2022-01-17 0 0.046 0.046 0.049 0.045 0.049 1,545,000 71,070 0.0460 0.761 0.761 0.810 0.744 0.810 93,432 0.7607 0.00%
2022-01-14 0 0.046 0.046 0.049 0.046 0.049 175,000 8,410 0.0481 0.761 0.761 0.810 0.761 0.810 10,583 0.7947 -6.12%
2022-01-13 0 0.049 0.047 0.050 0.046 0.049 2,140,000 104,800 0.0490 0.810 0.777 0.827 0.761 0.810 129,413 0.8098 4.26%
2022-01-12 0 0.047 0.046 0.050 0.047 0.047 48,201 2,224 0.0461 0.777 0.761 0.827 0.777 0.777 2,915 0.7630 0.00%
2022-01-11 0 0.047 0.047 0.050 0.046 0.049 1,354,377 65,081 0.0481 0.777 0.777 0.827 0.761 0.810 81,904 0.7946 -4.08%
2022-01-10 0 0.049 0.049 0.052 0.043 0.050 7,956,208 382,473 0.0481 0.810 0.810 0.860 0.711 0.827 481,140 0.7949 8.89%
2022-01-07 0 0.045 0.045 0.048 0.044 0.048 6,322,657 287,875 0.0455 0.744 0.744 0.794 0.728 0.794 382,353 0.7529 -2.17%
2022-01-06 0 0.046 0.045 0.048 0.046 0.048 702,000 32,476 0.0463 0.761 0.744 0.794 0.761 0.794 42,452 0.7650 -2.13%
2022-01-05 0 0.047 0.047 0.050 0.046 0.047 1,900,600 88,096 0.0464 0.777 0.777 0.827 0.761 0.777 114,936 0.7665 0.00%
2022-01-04 0 0.047 0.047 0.049 0.047 0.050 2,009,000 95,755 0.0477 0.777 0.777 0.810 0.777 0.827 121,491 0.7882 0.00%
2022-01-03 0 0.047 0.047 0.048 0.047 0.048 424,800 20,092 0.0473 0.777 0.777 0.794 0.777 0.794 25,689 0.7821 -2.08%
2021-12-31 0 0.048 0.048 0.050 0.048 0.048 40,000 1,920 0.0480 0.794 0.794 0.827 0.794 0.794 2,419 0.7937 0.00%
2021-12-30 0 0.048 0.048 0.050 0.048 0.051 1,898,000 93,064 0.0490 0.794 0.794 0.827 0.794 0.843 114,779 0.8108 -4.00%
2021-12-29 0 0.050 0.049 0.050 0.048 0.050 1,895,000 92,880 0.0490 0.827 0.810 0.827 0.794 0.827 114,597 0.8105 0.00%
2021-12-28 0 0.050 0.049 0.050 0.049 0.052 1,809,800 90,224 0.0499 0.827 0.810 0.827 0.810 0.860 109,445 0.8244 2.04%
2021-12-24 0 0.049 0.049 0.051 0.049 0.050 1,740,000 85,585 0.0492 0.810 0.810 0.843 0.810 0.827 105,224 0.8134 -3.92%
2021-12-23 0 0.051 0.050 0.052 0.049 0.053 2,660,000 135,600 0.0510 0.843 0.827 0.860 0.810 0.876 160,859 0.8430 -1.92%
2021-12-22 0 0.052 0.052 0.053 0.052 0.058 1,195,588 63,879 0.0534 0.860 0.860 0.876 0.860 0.959 72,301 0.8835 -5.45%
2021-12-21 0 0.055 0.053 0.056 0.052 0.055 1,373,600 72,500 0.0528 0.909 0.876 0.926 0.860 0.909 83,066 0.8728 3.77%
2021-12-20 0 0.053 0.051 0.056 0.053 0.055 978,500 52,615 0.0538 0.876 0.843 0.926 0.876 0.909 59,173 0.8892 -7.02%
2021-12-17 0 0.057 0.055 0.058 0.053 0.060 2,226,600 125,446 0.0563 0.943 0.909 0.959 0.876 0.992 134,650 0.9316 -8.06%
2021-12-16 0 0.062 0.062 0.064 0.047 0.064 58,525,920 3,076,345 0.0526 1.025 1.025 1.058 0.777 1.058 3,539,266 0.8692 -8.82%
2021-12-15 0 0.068 0.066 0.068 0.066 0.073 1,520,000 101,480 0.0668 1.124 1.091 1.124 1.091 1.207 91,920 1.1040 0.00%
2021-12-14 0 0.068 0.066 0.068 0.066 0.068 1,640,000 111,000 0.0677 1.124 1.091 1.124 1.091 1.124 99,176 1.1192 0.00%
2021-12-13 0 0.068 0.067 0.070 0.068 0.073 8,353,974 602,915 0.0722 1.124 1.108 1.158 1.124 1.207 505,194 1.1934 -1.45%
2021-12-10 0 0.069 0.069 0.070 0.068 0.070 27,620,314 1,927,159 0.0698 1.141 1.141 1.158 1.124 1.158 1,670,296 1.1538 1.47%
2021-12-09 0 0.068 0.067 0.069 0.068 0.080 8,780,000 631,480 0.0719 1.124 1.108 1.141 1.124 1.323 530,957 1.1893 -15.00%
2021-12-08 0 0.080 0.074 0.080 0.080 0.080 795,000 63,420 0.0798 1.323 1.224 1.323 1.323 1.323 48,076 1.3192 0.00%
2021-12-07 0 0.080 0.074 0.080 0.080 0.080 580,193 46,413 0.0800 1.323 1.224 1.323 1.323 1.323 35,086 1.3228 0.00%
2021-12-06 0 0.080 0.080 0.085 0.077 0.080 1,520,004 120,560 0.0793 1.323 1.323 1.406 1.273 1.323 91,920 1.3116 8.11%
2021-12-03 0 0.074 0.074 0.077 0.073 0.077 5,349,600 400,776 0.0749 1.224 1.224 1.273 1.207 1.273 323,509 1.2388 -6.33%
2021-12-02 0 0.079 0.078 0.079 0.073 0.082 1,217,200 95,183 0.0782 1.306 1.290 1.306 1.207 1.356 73,608 1.2931 0.00%
2021-12-01 0 0.079 0.079 0.085 0.076 0.085 3,140,041 250,502 0.0798 1.306 1.306 1.406 1.257 1.406 189,889 1.3192 -3.66%
2021-11-30 0 0.082 0.082 0.085 0.082 0.099 14,626,612 1,357,620 0.0928 1.356 1.356 1.406 1.356 1.637 884,522 1.5349 -8.89%
2021-11-29 0 0.090 0.086 0.094 0.079 0.099 7,979,200 683,936 0.0857 1.488 1.422 1.554 1.306 1.637 482,530 1.4174 7.14%
2021-11-26 0 0.084 0.081 0.084 0.081 0.085 800,000 67,420 0.0843 1.389 1.339 1.389 1.339 1.406 48,379 1.3936 0.00%
2021-11-25 0 0.084 0.084 0.092 0.084 0.100 5,485,200 487,546 0.0889 1.389 1.389 1.521 1.389 1.654 331,709 1.4698 -15.15%
2021-11-24 0 0.099 0.086 0.104 - - 419 33 0.0788 1.637 1.422 1.720 - - 25 1.3024 0.00%
2021-11-23 0 0.099 0.094 0.100 0.093 0.109 1,120,000 109,320 0.0976 1.637 1.554 1.654 1.538 1.802 67,730 1.6140 -6.60%
2021-11-22 0 0.106 0.103 0.106 0.100 0.110 3,181,200 330,295 0.1038 1.753 1.703 1.753 1.654 1.819 192,378 1.7169 6.00%
2021-11-19 0 0.100 0.100 0.102 0.089 0.112 32,477,659 3,186,831 0.0981 1.654 1.654 1.687 1.472 1.852 1,964,037 1.6226 17.65%
2021-11-18 0 0.085 0.080 0.090 0.085 0.090 60,167 5,312 0.0883 1.406 1.323 1.488 1.406 1.488 3,639 1.4599 -3.41%
2021-11-17 0 0.088 0.083 0.089 0.081 0.090 22,540,000 1,851,540 0.0821 1.455 1.373 1.472 1.339 1.488 1,363,072 1.3584 10.00%
2021-11-16 0 0.080 0.080 0.088 - - 2 0 - 1.323 1.323 1.455 - - 0 - 0.00%
2021-11-15 0 0.080 0.080 0.088 - - 0 0 - 1.323 1.323 1.455 - - 0 - 0.00%
2021-11-12 0 0.080 0.080 0.091 0.080 0.080 64,802 5,609 0.0866 1.323 1.323 1.505 1.323 1.323 3,919 1.4313 0.00%
2021-11-11 0 0.080 0.080 0.087 0.080 0.080 100,000 8,000 0.0800 1.323 1.323 1.439 1.323 1.323 6,047 1.3229 0.00%
2021-11-10 0 0.080 0.080 0.085 0.080 0.085 820,500 66,035 0.0805 1.323 1.323 1.406 1.323 1.406 49,618 1.3309 0.00%
2021-11-09 0 0.080 0.080 0.091 0.080 0.082 1,660,007 133,840 0.0806 1.323 1.323 1.505 1.323 1.356 100,386 1.3332 0.00%
2021-11-08 0 0.080 0.071 0.093 0.076 0.080 500,000 39,440 0.0789 1.323 1.174 1.538 1.257 1.323 30,237 1.3044 -4.76%
2021-11-05 0 0.084 0.071 0.091 0.084 0.084 108,800 9,051 0.0832 1.389 1.174 1.505 1.389 1.389 6,580 1.3756 0.00%
2021-11-04 0 0.084 0.081 0.084 0.084 0.084 200,067 16,805 0.0840 1.389 1.339 1.389 1.389 1.389 12,099 1.3890 0.00%
2021-11-03 0 0.084 0.082 0.091 0.084 0.087 609,000 51,695 0.0849 1.389 1.356 1.505 1.389 1.439 36,828 1.4037 -5.62%
2021-11-02 0 0.089 0.083 0.103 0.089 0.094 1,667,800 152,566 0.0915 1.472 1.373 1.703 1.472 1.554 100,858 1.5127 -9.18%
2021-11-01 0 0.098 0.098 0.103 0.098 0.098 106,600 10,383 0.0974 1.621 1.621 1.703 1.621 1.621 6,446 1.6106 5.38%
2021-10-29 0 0.093 0.093 0.105 0.093 0.093 23,022 2,128 0.0924 1.538 1.538 1.736 1.538 1.538 1,392 1.5285 -6.06%
2021-10-28 0 0.099 0.095 0.104 0.099 0.099 115,000 11,250 0.0978 1.637 1.571 1.720 1.637 1.637 6,954 1.6177 0.00%
2021-10-27 0 0.099 0.097 0.102 0.097 0.099 210,851 20,675 0.0981 1.637 1.604 1.687 1.604 1.637 12,751 1.6215 -1.98%
2021-10-26 0 0.101 0.098 0.101 0.095 0.106 1,053,800 104,660 0.0993 1.670 1.621 1.670 1.571 1.753 63,727 1.6423 1.00%
2021-10-25 0 0.100 0.080 0.100 0.101 0.101 20,011 2,020 0.1009 1.654 1.323 1.654 1.670 1.670 1,210 1.6692 -0.99%
2021-10-22 0 0.101 0.100 0.105 - - 4,559 419 0.0919 1.670 1.654 1.736 - - 276 1.5198 0.00%
2021-10-21 0 0.101 0.095 0.102 0.095 0.105 643,000 63,755 0.0992 1.670 1.571 1.687 1.571 1.736 38,884 1.6396 -3.81%
2021-10-20 0 0.105 0.095 0.116 0.105 0.105 170,000 17,700 0.1041 1.736 1.571 1.918 1.736 1.736 10,280 1.7217 2.94%
2021-10-19 0 0.102 0.100 0.116 - - 10,000 940 0.0940 1.687 1.654 1.918 - - 605 1.5544 0.00%
2021-10-18 0 0.102 0.090 0.115 0.102 0.102 20,000 2,040 0.1020 1.687 1.488 1.902 1.687 1.687 1,209 1.6867 0.00%
2021-10-15 0 0.102 0.102 0.115 0.101 0.101 21,229 2,139 0.1008 1.687 1.687 1.902 1.670 1.670 1,284 1.6662 2.00%
2021-10-12 0 0.100 0.100 0.120 0.100 0.100 401,000 40,089 0.1000 1.654 1.654 1.984 1.654 1.654 24,250 1.6532 0.00%
2021-10-11 0 0.100 0.095 0.116 0.095 0.106 2,020,000 206,960 0.1025 1.654 1.571 1.918 1.571 1.753 122,156 1.6942 -7.41%
2021-10-08 0 0.108 0.106 0.114 0.105 0.108 932,500 100,190 0.1074 1.786 1.753 1.885 1.736 1.786 56,392 1.7767 -0.92%
2021-10-07 0 0.109 0.108 0.117 0.108 0.109 151,000 16,320 0.1081 1.802 1.786 1.935 1.786 1.802 9,131 1.7872 -0.91%
2021-10-06 0 0.110 0.107 0.120 0.110 0.112 420,600 46,721 0.1111 1.819 1.769 1.984 1.819 1.852 25,435 1.8369 -2.65%
2021-10-05 0 0.113 0.109 0.115 - - 1,000 100 0.1000 1.869 1.802 1.902 - - 60 1.6536 0.00%
2021-10-04 0 0.113 0.110 0.113 0.109 0.113 840,000 93,400 0.1112 1.869 1.819 1.869 1.802 1.869 50,798 1.8387 -3.42%
2021-09-30 0 0.117 0.108 0.118 - - 4,000 400 0.1000 1.935 1.786 1.951 - - 242 1.6536 0.00%
2021-09-29 0 0.117 0.108 0.122 0.117 0.125 222,515 26,601 0.1195 1.935 1.786 2.017 1.935 2.067 13,456 1.9769 6.36%
2021-09-28 0 0.110 0.108 0.118 0.110 0.110 206,967 22,701 0.1097 1.819 1.786 1.951 1.819 1.819 12,516 1.8138 -5.17%
2021-09-27 0 0.116 0.110 0.116 0.116 0.116 200,000 23,200 0.1160 1.918 1.819 1.918 1.918 1.918 12,095 1.9182 0.00%
2021-09-24 0 0.116 0.110 0.117 0.110 0.117 1,949,000 222,396 0.1141 1.918 1.819 1.935 1.819 1.935 117,863 1.8869 9.43%
2021-09-23 0 0.106 0.106 0.115 0.105 0.115 729,200 79,152 0.1085 1.753 1.753 1.902 1.736 1.902 44,097 1.7949 0.95%
2021-09-21 0 0.105 0.105 0.110 0.101 0.108 220,000 23,440 0.1065 1.736 1.736 1.819 1.670 1.786 13,304 1.7619 3.96%
2021-09-20 0 0.101 0.101 0.108 0.100 0.108 422,825 44,474 0.1052 1.670 1.670 1.786 1.654 1.786 25,570 1.7393 -4.72%
2021-09-17 0 0.106 0.104 0.112 0.105 0.106 365,827 38,442 0.1051 1.753 1.720 1.852 1.736 1.753 22,123 1.7377 0.95%
2021-09-16 0 0.105 0.105 0.112 0.104 0.107 1,260,000 132,260 0.1050 1.736 1.736 1.852 1.720 1.769 76,197 1.7358 -1.87%
2021-09-15 0 0.107 0.105 0.112 0.107 0.108 1,019,516 109,551 0.1075 1.769 1.736 1.852 1.769 1.786 61,654 1.7769 0.00%
2021-09-14 0 0.107 0.107 0.112 0.106 0.113 360,000 39,320 0.1092 1.769 1.769 1.852 1.753 1.869 21,770 1.8061 -0.93%
2021-09-13 0 0.108 0.108 0.114 0.108 0.109 365,600 39,516 0.1081 1.786 1.786 1.885 1.786 1.802 22,109 1.7873 -4.42%
2021-09-10 0 0.113 0.113 0.120 0.111 0.115 512,200 57,769 0.1128 1.869 1.869 1.984 1.836 1.902 30,975 1.8650 -2.59%
2021-09-09 0 0.116 0.112 0.117 0.110 0.117 375,862 43,411 0.1155 1.918 1.852 1.935 1.819 1.935 22,730 1.9099 7.41%
2021-09-08 0 0.108 0.108 0.116 0.107 0.115 313,800 34,449 0.1098 1.786 1.786 1.918 1.769 1.902 18,977 1.8153 -5.26%
2021-09-07 0 0.114 0.112 0.114 0.111 0.117 455,123 51,537 0.1132 1.885 1.852 1.885 1.836 1.935 27,523 1.8725 2.70%
2021-09-06 0 0.111 0.109 0.117 0.111 0.118 96,800 10,940 0.1130 1.836 1.802 1.935 1.836 1.951 5,854 1.8689 -6.72%
2021-09-03 0 0.119 0.111 0.119 0.105 0.119 1,390,000 158,990 0.1144 1.968 1.836 1.968 1.736 1.968 84,058 1.8914 9.17%
2021-09-02 0 0.109 0.109 0.121 0.108 0.110 506,000 55,178 0.1090 1.802 1.802 2.001 1.786 1.819 30,600 1.8032 -0.91%
2021-09-01 0 0.110 0.110 0.121 0.110 0.111 240,000 26,460 0.1103 1.819 1.819 2.001 1.819 1.836 14,514 1.8231 0.00%
2021-08-31 0 0.110 0.109 0.121 0.110 0.112 101,000 11,185 0.1107 1.819 1.802 2.001 1.819 1.852 6,108 1.8313 -1.79%
2021-08-30 0 0.112 0.111 0.112 0.110 0.114 473,000 53,069 0.1122 1.852 1.836 1.852 1.819 1.885 28,604 1.8553 1.82%
2021-08-27 0 0.110 0.110 0.115 0.108 0.120 1,488,700 173,581 0.1166 1.819 1.819 1.902 1.786 1.984 90,027 1.9281 0.00%
2021-08-26 0 0.110 0.109 0.123 0.108 0.119 480,000 53,140 0.1107 1.819 1.802 2.034 1.786 1.968 29,027 1.8307 -0.90%
2021-08-25 0 0.111 0.110 0.120 0.103 0.118 4,048,800 449,840 0.1111 1.836 1.819 1.984 1.703 1.951 244,845 1.8372 3.74%
2021-08-24 0 0.107 0.107 0.112 0.105 0.113 780,000 85,760 0.1099 1.769 1.769 1.852 1.736 1.869 47,169 1.8181 1.90%
2021-08-23 0 0.105 0.104 0.110 0.105 0.108 420,000 44,820 0.1067 1.736 1.720 1.819 1.736 1.786 25,399 1.7646 -2.78%
2021-08-20 0 0.108 0.107 0.118 0.108 0.108 412,600 44,521 0.1079 1.786 1.769 1.951 1.786 1.786 24,951 1.7843 -0.92%
2021-08-19 0 0.109 0.109 0.115 0.109 0.110 110,500 12,030 0.1089 1.802 1.802 1.902 1.802 1.819 6,682 1.8003 0.00%
2021-08-18 0 0.109 0.108 0.119 0.109 0.120 440,949 50,813 0.1152 1.802 1.786 1.968 1.802 1.984 26,666 1.9056 4.81%
2021-08-17 0 0.104 0.103 0.112 0.104 0.113 1,540,008 167,400 0.1087 1.720 1.703 1.852 1.720 1.869 93,130 1.7975 -12.61%
2021-08-16 0 0.119 0.113 0.125 0.119 0.119 60,016 7,141 0.1190 1.968 1.869 2.067 1.968 1.968 3,629 1.9676 2.59%
2021-08-13 0 0.116 0.115 0.116 0.113 0.124 720,200 87,701 0.1218 1.918 1.902 1.918 1.869 2.050 43,553 2.0137 -3.33%
2021-08-12 0 0.120 0.114 0.125 0.110 0.120 1,180,000 141,400 0.1198 1.984 1.885 2.067 1.819 1.984 71,359 1.9815 1.69%
2021-08-11 0 0.118 0.118 0.120 0.116 0.120 175,000 20,545 0.1174 1.951 1.951 1.984 1.918 1.984 10,583 1.9413 0.00%
2021-08-10 0 0.118 0.114 0.120 0.112 0.130 10,460,167 1,340,917 0.1282 1.951 1.885 1.984 1.852 2.150 632,563 2.1198 8.26%
2021-08-09 0 0.109 0.105 0.119 0.105 0.120 545,600 62,581 0.1147 1.802 1.736 1.968 1.736 1.984 32,994 1.8967 0.00%
2021-08-06 0 0.109 0.105 0.111 0.105 0.109 404,000 43,596 0.1079 1.802 1.736 1.836 1.736 1.802 24,431 1.7844 -1.80%
2021-08-05 0 0.111 0.105 0.113 - - 0 0 - 1.836 1.736 1.869 - - 0 - -1.77%
2021-08-04 0 0.113 0.108 0.114 0.108 0.114 160,000 17,640 0.1103 1.869 1.786 1.885 1.786 1.885 9,676 1.8231 5.61%
2021-08-03 0 0.107 0.107 0.119 0.107 0.111 509,600 55,986 0.1099 1.769 1.769 1.968 1.769 1.836 30,817 1.8167 -2.73%
2021-08-02 0 0.110 0.105 0.119 0.110 0.110 100,633 11,063 0.1099 1.819 1.736 1.968 1.819 1.819 6,086 1.8179 0.00%
2021-07-30 0 0.110 0.107 0.110 0.109 0.110 178,700 19,330 0.1082 1.819 1.769 1.819 1.802 1.819 10,807 1.7887 2.80%
2021-07-29 0 0.107 0.107 0.110 0.106 0.107 220,000 23,440 0.1065 1.769 1.769 1.819 1.753 1.769 13,304 1.7619 0.94%
2021-07-28 0 0.106 0.105 0.110 0.106 0.106 180,000 19,080 0.1060 1.753 1.736 1.819 1.753 1.753 10,885 1.7528 0.00%
2021-07-27 0 0.106 0.105 0.110 0.106 0.106 880,000 93,280 0.1060 1.753 1.736 1.819 1.753 1.753 53,217 1.7528 0.95%
2021-07-26 0 0.105 0.102 0.110 0.105 0.112 1,900,000 206,900 0.1089 1.736 1.687 1.819 1.736 1.852 114,900 1.8007 -7.89%
2021-07-23 0 0.114 0.106 0.119 0.114 0.115 660,000 75,420 0.1143 1.885 1.753 1.968 1.885 1.902 39,912 1.8896 -1.72%
2021-07-22 0 0.116 0.113 0.116 0.114 0.117 894,203 103,342 0.1156 1.918 1.869 1.918 1.885 1.935 54,076 1.9111 -2.52%
2021-07-21 0 0.119 0.116 0.124 0.119 0.120 400,000 47,960 0.1199 1.968 1.918 2.050 1.968 1.984 24,189 1.9827 -0.83%
2021-07-20 0 0.120 0.119 0.121 0.120 0.126 2,615,000 326,335 0.1248 1.984 1.968 2.001 1.984 2.084 158,138 2.0636 -4.76%
2021-07-19 0 0.126 0.118 0.126 0.117 0.126 9,385,000 1,169,825 0.1246 2.084 1.951 2.084 1.935 2.084 567,544 2.0612 7.69%
2021-07-16 0 0.117 0.117 0.129 0.117 0.129 120,051 14,285 0.1190 1.935 1.935 2.133 1.935 2.133 7,260 1.9677 -1.68%
2021-07-15 0 0.119 0.118 0.128 0.119 0.132 4,465,000 540,970 0.1212 1.968 1.951 2.117 1.968 2.183 270,014 2.0035 0.00%
2021-07-14 0 0.119 0.119 0.130 0.118 0.121 440,000 52,780 0.1200 1.968 1.968 2.150 1.951 2.001 26,608 1.9836 -0.83%
2021-07-13 0 0.120 0.118 0.122 0.115 0.121 9,870,000 1,193,130 0.1209 1.984 1.951 2.017 1.902 2.001 596,873 1.9990 0.00%
2021-07-12 0 0.120 0.116 0.122 0.116 0.124 822,800 97,370 0.1183 1.984 1.918 2.017 1.918 2.050 49,758 1.9569 -0.83%
2021-07-09 0 0.121 0.115 0.121 0.115 0.134 2,052,000 247,020 0.1204 2.001 1.902 2.001 1.902 2.216 124,092 1.9906 3.42%
2021-07-08 0 0.117 0.115 0.122 0.117 0.118 115,000 13,405 0.1166 1.935 1.902 2.017 1.935 1.951 6,954 1.9275 -4.10%
2021-07-07 0 0.122 0.120 0.122 0.118 0.125 24,660,000 3,001,440 0.1217 2.017 1.984 2.017 1.951 2.067 1,491,276 2.0127 -3.17%
2021-07-06 0 0.126 0.120 0.129 0.120 0.126 100,000 12,120 0.1212 2.084 1.984 2.133 1.984 2.084 6,047 2.0042 4.13%
2021-07-05 0 0.121 0.121 0.126 0.119 0.121 270,012 32,531 0.1205 2.001 2.001 2.084 1.968 2.001 16,329 1.9923 0.00%
2021-07-02 0 0.121 0.121 0.126 0.121 0.126 1,240,072 154,348 0.1245 2.001 2.001 2.084 2.001 2.084 74,991 2.0582 -6.20%
2021-06-30 0 0.129 0.126 0.130 - - 21,400 2,764 0.1292 2.133 2.084 2.150 - - 1,294 2.1358 -0.77%
2021-06-29 0 0.130 0.128 0.134 0.126 0.141 220,000 28,360 0.1289 2.150 2.117 2.216 2.084 2.332 13,304 2.1317 -10.34%
2021-06-28 0 0.145 0.122 0.145 0.123 0.145 60,729 7,900 0.1301 2.398 2.017 2.398 2.034 2.398 3,672 2.1511 14.17%
2021-06-25 0 0.127 0.127 0.130 0.122 0.124 200,000 24,600 0.1230 2.100 2.100 2.150 2.017 2.050 12,095 2.0339 -2.31%
2021-06-24 0 0.130 0.120 0.130 0.129 0.130 3,000,000 387,520 0.1292 2.150 1.984 2.150 2.133 2.150 181,420 2.1360 0.00%
2021-06-23 0 0.130 0.122 0.130 0.122 0.130 26,647,600 3,387,570 0.1271 2.150 2.017 2.150 2.017 2.150 1,611,473 2.1022 2.36%
2021-06-22 0 0.127 0.119 0.121 0.118 0.128 863,600 104,104 0.1205 2.100 1.968 2.001 1.951 2.117 52,225 1.9934 -6.62%
2021-06-21 0 0.136 0.119 0.136 - - 2,211 254 0.1149 2.249 1.968 2.249 - - 134 1.8997 0.00%
2021-06-18 0 0.136 0.121 0.140 0.135 0.145 250,000 33,970 0.1359 2.249 2.001 2.315 2.232 2.398 15,118 2.2469 6.25%
2021-06-17 0 0.128 0.119 0.128 0.128 0.128 360,000 46,280 0.1286 2.117 1.968 2.117 2.117 2.117 21,770 2.1258 0.79%
2021-06-16 0 0.127 0.118 0.127 0.119 0.127 506,251 62,817 0.1241 2.100 1.951 2.100 1.968 2.100 30,615 2.0519 -0.78%
2021-06-15 0 0.128 0.118 0.129 0.121 0.129 204,440 25,127 0.1229 2.117 1.951 2.133 2.001 2.133 12,363 2.0324 1.59%
2021-06-11 0 0.126 0.121 0.128 0.127 0.127 160,083 20,329 0.1270 2.084 2.001 2.117 2.100 2.100 9,681 2.0999 -1.56%
2021-06-10 0 0.128 0.120 0.133 - - 0 0 - 2.117 1.984 2.199 - - 0 - 0.00%
2021-06-09 0 0.128 0.117 0.132 0.113 0.128 797,200 93,378 0.1171 2.117 1.935 2.183 1.869 2.117 48,209 1.9369 0.00%
2021-06-08 0 0.128 0.119 0.129 0.117 0.128 303,200 36,932 0.1218 2.117 1.968 2.133 1.935 2.117 18,336 2.0142 0.79%
2021-06-07 0 0.127 0.117 0.131 - - 16,800 1,848 0.1100 2.100 1.935 2.166 - - 1,016 1.8190 0.00%
2021-06-04 0 0.127 0.121 0.129 0.127 0.127 148,500 18,815 0.1267 2.100 2.001 2.133 2.100 2.100 8,980 2.0951 0.00%
2021-06-03 0 0.127 0.122 0.127 0.121 0.132 100,000 12,440 0.1244 2.100 2.017 2.100 2.001 2.183 6,047 2.0571 4.96%
2021-06-02 0 0.121 0.121 0.138 0.117 0.121 795,000 95,250 0.1198 2.001 2.001 2.282 1.935 2.001 48,076 1.9812 0.00%
2021-06-01 0 0.121 0.120 0.138 0.121 0.121 60,800 7,353 0.1209 2.001 1.984 2.282 2.001 2.001 3,677 1.9998 0.00%
2021-05-31 0 0.121 0.121 0.125 - - 3 0 - 2.001 2.001 2.067 - - 0 - 0.00%
2021-05-28 0 0.121 0.121 0.130 0.121 0.129 290,000 35,490 0.1224 2.001 2.001 2.150 2.001 2.133 17,537 2.0237 -1.63%
2021-05-27 0 0.123 0.128 0.130 0.122 0.133 150,900 19,066 0.1263 2.034 2.117 2.150 2.017 2.199 9,125 2.0893 0.00%
2021-05-26 0 0.123 0.123 0.128 0.123 0.124 448,400 55,271 0.1233 2.034 2.034 2.117 2.034 2.050 27,116 2.0383 -3.15%
2021-05-25 0 0.127 0.127 0.132 0.127 0.130 270,189 34,642 0.1282 2.100 2.100 2.183 2.100 2.150 16,339 2.1202 -5.22%
2021-05-24 0 0.134 0.132 0.136 0.126 0.137 2,340,000 307,760 0.1315 2.216 2.183 2.249 2.084 2.265 141,508 2.1749 10.74%
2021-05-21 0 0.121 0.121 0.128 0.115 0.120 215,000 25,445 0.1183 2.001 2.001 2.117 1.902 1.984 13,002 1.9570 -1.63%
2021-05-20 0 0.123 0.120 0.123 0.118 0.123 1,480,005 177,020 0.1196 2.034 1.984 2.034 1.951 2.034 89,501 1.9779 2.50%
2021-05-18 0 0.120 0.120 0.128 0.120 0.128 1,192,000 145,312 0.1219 1.984 1.984 2.117 1.984 2.117 72,084 2.0159 -7.69%
2021-05-17 0 0.130 0.126 0.130 0.130 0.130 380,000 49,400 0.1300 2.150 2.084 2.150 2.150 2.150 22,980 2.1497 2.36%
2021-05-14 0 0.127 0.120 0.129 - - 0 0 - 2.100 1.984 2.133 - - 0 - 0.00%
2021-05-13 0 0.127 0.122 0.129 0.122 0.128 610,000 77,190 0.1265 2.100 2.017 2.133 2.017 2.117 36,889 2.0925 0.00%
2021-05-12 0 0.127 0.125 0.127 0.127 0.127 20,000 2,540 0.1270 2.100 2.067 2.100 2.100 2.100 1,209 2.1001 0.00%
2021-05-11 0 0.127 0.121 0.127 0.122 0.128 1,200,000 147,100 0.1226 2.100 2.001 2.100 2.017 2.117 72,568 2.0271 0.79%
2021-05-10 0 0.126 0.125 0.128 0.125 0.127 255,001 31,965 0.1254 2.084 2.067 2.117 2.067 2.100 15,421 2.0729 0.00%
2021-05-07 0 0.126 0.126 0.133 0.126 0.131 960,090 123,908 0.1291 2.084 2.084 2.199 2.084 2.166 58,060 2.1341 -3.82%
2021-05-06 0 0.131 0.126 0.132 0.123 0.132 2,812,405 362,065 0.1287 2.166 2.084 2.183 2.034 2.183 170,076 2.1288 -2.96%
2021-05-05 0 0.135 0.135 0.142 0.134 0.135 520,000 69,940 0.1345 2.232 2.232 2.348 2.216 2.232 31,446 2.2241 -3.57%
2021-05-04 0 0.140 0.136 0.140 0.132 0.140 1,770,004 238,900 0.1350 2.315 2.249 2.315 2.183 2.315 107,038 2.2319 1.45%
2021-05-03 0 0.138 0.135 0.138 0.135 0.138 960,000 130,480 0.1359 2.282 2.232 2.282 2.232 2.282 58,055 2.2475 0.00%
2021-04-30 0 0.138 0.138 0.140 0.137 0.141 302,000 42,166 0.1396 2.282 2.282 2.315 2.265 2.332 18,263 2.3088 0.73%
2021-04-29 0 0.137 0.137 0.139 0.136 0.138 2,050,000 280,100 0.1366 2.265 2.265 2.299 2.249 2.282 123,971 2.2594 -4.20%
2021-04-28 0 0.143 0.139 0.143 0.140 0.149 3,317,000 478,750 0.1443 2.365 2.299 2.365 2.315 2.464 200,591 2.3867 2.88%
2021-04-27 0 0.139 0.140 0.145 0.139 0.144 1,160,000 162,460 0.1401 2.299 2.315 2.398 2.299 2.381 70,149 2.3159 -4.14%
2021-04-26 0 0.145 0.135 0.148 0.139 0.153 3,670,095 530,032 0.1444 2.398 2.232 2.447 2.299 2.530 221,943 2.3881 4.32%
2021-04-23 0 0.139 0.139 0.140 0.139 0.149 5,640,000 800,120 0.1419 2.299 2.299 2.315 2.299 2.464 341,070 2.3459 -6.08%
2021-04-22 0 0.148 0.145 0.150 0.144 0.148 4,572,762 666,731 0.1458 2.447 2.398 2.480 2.381 2.447 276,531 2.4111 -3.90%
2021-04-21 0 0.154 0.148 0.150 0.145 0.170 69,358,200 11,259,631 0.1623 2.547 2.447 2.480 2.398 2.811 4,194,331 2.6845 0.00%
2021-04-20 0 0.154 0.146 0.155 0.145 0.155 10,880,000 1,679,540 0.1544 2.547 2.414 2.563 2.398 2.563 657,951 2.5527 1.32%
2021-04-19 0 0.152 0.142 0.155 0.145 0.156 940,000 142,180 0.1513 2.513 2.348 2.563 2.398 2.580 56,845 2.5012 -1.94%
2021-04-16 0 0.155 0.151 0.156 0.156 0.157 41,000 6,411 0.1564 2.563 2.497 2.580 2.580 2.596 2,479 2.5857 0.65%
2021-04-15 0 0.154 0.154 0.165 0.146 0.148 551,000 80,440 0.1460 2.547 2.547 2.728 2.414 2.447 33,321 2.4141 2.67%
2021-04-14 0 0.150 0.150 0.156 0.149 0.156 543,883 83,522 0.1536 2.480 2.480 2.580 2.464 2.580 32,890 2.5394 -2.60%
2021-04-13 0 0.154 0.151 0.154 0.154 0.155 500,000 77,300 0.1546 2.547 2.497 2.547 2.547 2.563 30,237 2.5565 0.65%
2021-04-12 0 0.153 0.150 0.154 0.150 0.159 640,135 97,259 0.1519 2.530 2.480 2.547 2.480 2.629 38,711 2.5124 -5.56%
2021-04-09 0 0.162 0.158 0.170 - - 0 0 - 2.679 2.613 2.811 - - 0 - 0.00%
2021-04-08 0 0.162 0.160 0.175 - - 6,379 986 0.1546 2.679 2.646 2.894 - - 386 2.5560 0.00%
2021-04-07 0 0.162 0.162 0.173 0.162 0.165 247,400 40,627 0.1642 2.679 2.679 2.861 2.679 2.728 14,961 2.7155 0.00%
2021-04-01 0 0.162 0.162 0.166 0.160 0.161 675,001 108,525 0.1608 2.679 2.679 2.745 2.646 2.662 40,820 2.6586 3.18%
2021-03-31 0 0.157 0.164 0.179 0.154 0.158 288,699 45,124 0.1563 2.596 2.712 2.960 2.547 2.613 17,459 2.5846 -4.85%
2021-03-30 0 0.165 0.159 0.180 0.165 0.170 220,000 37,200 0.1691 2.728 2.629 2.977 2.728 2.811 13,304 2.7961 -2.94%
2021-03-29 0 0.170 0.170 0.174 0.164 0.164 41,400 6,726 0.1625 2.811 2.811 2.877 2.712 2.712 2,504 2.6865 -1.73%
2021-03-26 0 0.173 0.168 0.174 0.168 0.175 446,000 75,840 0.1700 2.861 2.778 2.877 2.778 2.894 26,971 2.8119 -1.14%
2021-03-25 0 0.175 0.170 0.178 0.167 0.175 1,508,200 254,796 0.1689 2.894 2.811 2.943 2.762 2.894 91,206 2.7936 10.76%
2021-03-24 0 0.158 0.158 0.164 0.149 0.168 2,940,000 468,260 0.1593 2.613 2.613 2.712 2.464 2.778 177,792 2.6338 -12.71%
2021-03-23 0 0.181 0.168 0.185 0.180 0.185 180,000 32,900 0.1828 2.993 2.778 3.059 2.977 3.059 10,885 3.0224 -2.16%
2021-03-22 0 0.185 0.180 0.195 0.176 0.185 595,002 105,745 0.1777 3.059 2.977 3.225 2.910 3.059 35,982 2.9388 6.32%
2021-03-19 0 0.174 0.166 0.176 0.165 0.176 442,000 75,360 0.1705 2.877 2.745 2.910 2.728 2.910 26,729 2.8194 3.57%
2021-03-18 0 0.168 0.166 0.177 0.160 0.178 1,517,701 250,280 0.1649 2.778 2.745 2.927 2.646 2.943 91,781 2.7269 1.82%
2021-03-17 0 0.165 0.165 0.174 0.163 0.163 233,000 37,914 0.1627 2.728 2.728 2.877 2.695 2.695 14,090 2.6908 -1.79%
2021-03-16 0 0.168 0.168 0.177 0.168 0.170 240,000 40,700 0.1696 2.778 2.778 2.927 2.778 2.811 14,514 2.8043 -1.18%
2021-03-15 0 0.170 0.166 0.175 0.170 0.172 132,500 22,415 0.1692 2.811 2.745 2.894 2.811 2.844 8,013 2.7974 -1.16%
2021-03-12 0 0.172 0.171 0.178 0.169 0.173 380,927 65,550 0.1721 2.844 2.828 2.943 2.795 2.861 23,036 2.8455 2.99%
2021-03-11 0 0.167 0.167 0.172 0.166 0.170 666,745 111,899 0.1678 2.762 2.762 2.844 2.745 2.811 40,320 2.7752 -2.91%
2021-03-10 0 0.172 0.172 0.180 0.172 0.172 30,000 5,095 0.1698 2.844 2.844 2.977 2.844 2.844 1,814 2.8084 1.18%
2021-03-09 0 0.170 0.170 0.177 0.165 0.180 638,014 108,091 0.1694 2.811 2.811 2.927 2.728 2.977 38,583 2.8015 -3.41%
2021-03-08 0 0.176 0.176 0.190 0.175 0.180 912,200 161,534 0.1771 2.910 2.910 3.142 2.894 2.977 55,164 2.9283 -3.83%
2021-03-05 0 0.183 0.179 0.184 0.177 0.184 354,600 63,400 0.1788 3.026 2.960 3.043 2.927 3.043 21,444 2.9566 -2.14%
2021-03-04 0 0.187 0.182 0.188 0.181 0.187 1,081,401 198,486 0.1835 3.092 3.010 3.109 2.993 3.092 65,396 3.0351 0.00%
2021-03-03 0 0.187 0.187 0.199 0.182 0.188 1,000,000 186,415 0.1864 3.092 3.092 3.291 3.010 3.109 60,473 3.0826 1.08%
2021-03-02 0 0.185 0.185 0.187 0.185 0.189 1,953,400 365,152 0.1869 3.059 3.059 3.092 3.059 3.125 118,129 3.0911 -3.65%
2021-03-01 0 0.192 0.191 0.192 0.188 0.192 267,200 50,420 0.1887 3.175 3.158 3.175 3.109 3.175 16,159 3.1203 1.59%
2021-02-26 0 0.189 0.189 0.196 0.185 0.205 1,960,400 377,134 0.1924 3.125 3.125 3.241 3.059 3.390 118,552 3.1812 -8.25%
2021-02-25 0 0.206 0.200 0.207 0.193 0.206 1,262,000 248,420 0.1968 3.406 3.307 3.423 3.191 3.406 76,318 3.2551 6.19%
2021-02-24 0 0.194 0.193 0.194 0.193 0.195 956,000 185,170 0.1937 3.208 3.191 3.208 3.191 3.225 57,813 3.2029 -1.52%
2021-02-23 0 0.197 0.197 0.204 0.196 0.199 751,645 147,841 0.1967 3.258 3.258 3.373 3.241 3.291 45,455 3.2525 -1.01%
2021-02-22 0 0.199 0.199 0.203 0.197 0.210 1,649,600 333,346 0.2021 3.291 3.291 3.357 3.258 3.473 99,757 3.3416 -1.00%
2021-02-19 0 0.201 0.201 0.210 0.199 0.203 965,800 193,351 0.2002 3.324 3.324 3.473 3.291 3.357 58,405 3.3105 -1.95%
2021-02-18 0 0.205 0.205 0.214 0.198 0.209 191,320 38,868 0.2032 3.390 3.390 3.539 3.274 3.456 11,570 3.3594 -2.84%
2021-02-17 0 0.211 0.215 0.216 0.205 0.217 1,190,861 249,173 0.2092 3.489 3.555 3.572 3.390 3.588 72,015 3.4600 -2.76%
2021-02-16 0 0.217 0.216 0.217 0.200 0.218 2,848,672 588,820 0.2067 3.588 3.572 3.588 3.307 3.605 172,269 3.4180 10.71%
2021-02-11 0 0.196 0.196 0.201 0.192 0.194 97,805 18,781 0.1920 3.241 3.241 3.324 3.175 3.208 5,915 3.1754 0.51%
2021-02-10 0 0.195 0.192 0.200 0.186 0.207 1,583,400 313,496 0.1980 3.225 3.175 3.307 3.076 3.423 95,754 3.2740 1.56%
2021-02-09 0 0.192 0.190 0.198 0.180 0.199 696,802 130,238 0.1869 3.175 3.142 3.274 2.977 3.291 42,138 3.0907 2.13%
2021-02-08 0 0.188 0.188 0.200 0.184 0.190 887,000 165,831 0.1870 3.109 3.109 3.307 3.043 3.142 53,640 3.0916 -1.05%
2021-02-05 0 0.190 0.189 0.197 0.190 0.201 620,300 120,681 0.1946 3.142 3.125 3.258 3.142 3.324 37,512 3.2172 0.00%
2021-02-04 0 0.190 0.186 0.200 0.185 0.191 442,000 84,180 0.1905 3.142 3.076 3.307 3.059 3.158 26,729 3.1494 0.00%
2021-02-03 0 0.190 0.186 0.190 0.192 0.196 560,000 109,180 0.1950 3.142 3.076 3.142 3.175 3.241 33,865 3.2240 -2.56%
2021-02-02 0 0.195 0.192 0.199 0.192 0.202 382,100 74,938 0.1961 3.225 3.175 3.291 3.175 3.340 23,107 3.2431 1.56%
2021-02-01 0 0.192 0.190 0.200 0.186 0.194 1,110,810 212,525 0.1913 3.175 3.142 3.307 3.076 3.208 67,175 3.1638 -1.54%
2021-01-29 0 0.195 0.188 0.195 0.195 0.201 656,003 129,000 0.1966 3.225 3.109 3.225 3.225 3.324 39,671 3.2518 -1.52%
2021-01-28 0 0.198 0.198 0.209 0.198 0.200 810,600 161,117 0.1988 3.274 3.274 3.456 3.274 3.307 49,020 3.2868 -1.00%
2021-01-27 0 0.200 0.200 0.205 0.200 0.206 1,157,079 235,084 0.2032 3.307 3.307 3.390 3.307 3.406 69,973 3.3597 -1.48%
2021-01-26 0 0.203 0.201 0.206 0.198 0.206 1,913,400 384,678 0.2010 3.357 3.324 3.406 3.274 3.406 115,710 3.3245 -1.46%
2021-01-25 0 0.206 0.206 0.211 0.206 0.214 592,780 124,427 0.2099 3.406 3.406 3.489 3.406 3.539 35,847 3.4710 0.00%
2021-01-22 0 0.206 0.203 0.210 0.201 0.209 1,367,280 279,224 0.2042 3.406 3.357 3.473 3.324 3.456 82,684 3.3770 0.00%
2021-01-21 0 0.206 0.206 0.212 0.201 0.213 1,356,400 282,365 0.2082 3.406 3.406 3.506 3.324 3.522 82,026 3.4424 -1.90%
2021-01-20 0 0.210 0.208 0.217 0.200 0.220 815,006 171,776 0.2108 3.473 3.440 3.588 3.307 3.638 49,286 3.4853 0.96%
2021-01-19 0 0.208 0.208 0.215 0.206 0.215 1,433,600 300,748 0.2098 3.440 3.440 3.555 3.406 3.555 86,695 3.4690 -3.70%
2021-01-18 0 0.216 0.216 0.220 0.212 0.215 230,000 49,030 0.2132 3.572 3.572 3.638 3.506 3.555 13,909 3.5251 2.37%
2021-01-15 0 0.211 0.206 0.219 0.211 0.212 62,000 13,098 0.2113 3.489 3.406 3.621 3.489 3.506 3,749 3.4934 -0.94%
2021-01-14 0 0.213 0.210 0.214 0.207 0.214 501,000 106,252 0.2121 3.522 3.473 3.539 3.423 3.539 30,297 3.5070 0.47%
2021-01-13 0 0.212 0.209 0.213 0.213 0.218 230,814 49,511 0.2145 3.506 3.456 3.522 3.522 3.605 13,958 3.5471 -0.47%
2021-01-12 0 0.213 0.210 0.215 0.213 0.220 260,000 55,720 0.2143 3.522 3.473 3.555 3.522 3.638 15,723 3.5438 3.90%
2021-01-11 0 0.205 0.203 0.220 0.201 0.211 587,133 122,021 0.2078 3.390 3.357 3.638 3.324 3.489 35,506 3.4366 -1.91%
2021-01-08 0 0.209 0.205 0.210 0.210 0.219 276,203 59,240 0.2145 3.456 3.390 3.473 3.473 3.621 16,703 3.5467 -0.48%
2021-01-07 0 0.210 0.210 0.220 0.210 0.220 753,004 159,109 0.2113 3.473 3.473 3.638 3.473 3.638 45,537 3.4941 -1.41%
2021-01-06 0 0.213 0.213 0.218 0.211 0.220 662,400 142,456 0.2151 3.522 3.522 3.605 3.489 3.638 40,058 3.5563 -4.05%
2021-01-05 0 0.222 0.220 0.228 0.221 0.222 180,133 39,888 0.2214 3.671 3.638 3.770 3.654 3.671 10,893 3.6617 -3.48%
2021-01-04 0 0.230 0.230 0.234 0.206 0.250 7,844,307 1,831,451 0.2335 3.803 3.803 3.869 3.406 4.134 474,372 3.8608 10.05%
2020-12-31 0 0.209 0.206 0.210 0.208 0.220 510,053 109,740 0.2152 3.456 3.406 3.473 3.440 3.638 30,845 3.5578 2.96%
2020-12-30 0 0.203 0.201 0.216 0.200 0.207 1,146,400 232,425 0.2027 3.357 3.324 3.572 3.307 3.423 69,327 3.3526 -1.93%
2020-12-29 0 0.207 0.206 0.210 0.205 0.213 1,698,420 354,440 0.2087 3.423 3.406 3.473 3.390 3.522 102,709 3.4509 0.49%
2020-12-28 0 0.206 0.201 0.206 0.197 0.208 1,852,056 372,760 0.2013 3.406 3.324 3.406 3.258 3.440 112,000 3.3282 0.98%
2020-12-24 0 0.204 0.196 0.205 0.200 0.204 460,000 93,200 0.2026 3.373 3.241 3.390 3.307 3.373 27,818 3.3504 2.00%
2020-12-23 0 0.200 0.200 0.206 0.200 0.208 2,364,720 478,183 0.2022 3.307 3.307 3.406 3.307 3.440 143,003 3.3439 -4.31%
2020-12-22 0 0.209 0.209 0.211 0.200 0.209 1,830,053 372,070 0.2033 3.456 3.456 3.489 3.307 3.456 110,670 3.3620 0.48%
2020-12-21 0 0.208 0.208 0.214 0.207 0.230 2,574,329 545,815 0.2120 3.440 3.440 3.539 3.423 3.803 155,679 3.5060 -7.14%
2020-12-18 0 0.224 0.222 0.224 0.199 0.280 17,367,412 4,110,404 0.2367 3.704 3.671 3.704 3.291 4.630 1,050,268 3.9137 7.18%
2020-12-17 0 0.209 0.209 0.215 0.206 0.214 2,495,000 519,665 0.2083 3.456 3.456 3.555 3.406 3.539 150,881 3.4442 0.48%
2020-12-16 0 0.208 0.208 0.215 0.203 0.207 1,270,700 262,798 0.2068 3.440 3.440 3.555 3.357 3.423 76,844 3.4199 1.46%
2020-12-15 0 0.205 0.205 0.219 0.205 0.213 1,822,000 382,124 0.2097 3.390 3.390 3.621 3.390 3.522 110,183 3.4681 -2.38%
2020-12-14 0 0.210 0.210 0.218 0.204 0.227 1,520,000 319,360 0.2101 3.473 3.473 3.605 3.373 3.754 91,920 3.4743 0.00%
2020-12-11 0 0.210 0.210 0.218 0.210 0.221 1,882,041 402,745 0.2140 3.473 3.473 3.605 3.473 3.654 113,814 3.5386 -1.87%
2020-12-10 0 0.214 0.214 0.218 0.212 0.244 1,760,000 388,220 0.2206 3.539 3.539 3.605 3.506 4.035 106,433 3.6475 -3.60%
2020-12-09 0 0.222 0.220 0.227 0.213 0.246 6,803,000 1,595,146 0.2345 3.671 3.638 3.754 3.522 4.068 411,401 3.8774 1.83%
2020-12-08 0 0.218 0.217 0.228 0.212 0.238 4,462,600 994,017 0.2227 3.605 3.588 3.770 3.506 3.936 269,869 3.6833 -2.24%
2020-12-07 0 0.223 0.223 0.235 0.222 0.242 5,790,050 1,332,240 0.2301 3.688 3.688 3.886 3.671 4.002 350,144 3.8048 -6.69%
2020-12-04 0 0.239 0.235 0.239 0.235 0.280 11,460,800 2,872,616 0.2506 3.952 3.886 3.952 3.886 4.630 693,074 4.1447 -14.64%
2020-12-03 0 0.280 0.275 0.280 0.265 0.350 42,873,185 12,646,283 0.2950 4.630 4.547 4.630 4.382 5.788 2,592,690 4.8777 -12.50%
2020-12-02 0 0.320 0.320 0.330 0.226 0.375 123,719,011 39,970,014 0.3231 5.292 5.292 5.457 3.737 6.201 7,481,718 5.3424 61.62%
2020-12-01 0 0.198 0.194 0.199 0.194 0.199 1,364,000 269,934 0.1979 3.274 3.208 3.291 3.208 3.291 82,486 3.2725 2.06%
2020-11-30 0 0.194 0.191 0.198 0.194 0.195 145,000 28,180 0.1943 3.208 3.158 3.274 3.208 3.225 8,769 3.2137 -1.52%
2020-11-27 0 0.197 0.196 0.200 0.194 0.199 157,084 30,803 0.1961 3.258 3.241 3.307 3.208 3.291 9,499 3.2426 -3.90%
2020-11-26 0 0.205 0.196 0.205 0.196 0.205 1,450,002 290,200 0.2001 3.390 3.241 3.390 3.241 3.390 87,687 3.3095 0.00%
2020-11-25 0 0.205 0.198 0.205 0.190 0.205 2,634,200 529,094 0.2009 3.390 3.274 3.390 3.142 3.390 159,299 3.3214 7.33%
2020-11-24 0 0.191 0.188 0.200 0.191 0.193 815,808 157,679 0.1933 3.158 3.109 3.307 3.158 3.191 49,335 3.1961 0.00%
2020-11-23 0 0.191 0.191 0.195 0.186 0.203 809,200 156,977 0.1940 3.158 3.158 3.225 3.076 3.357 48,935 3.2079 0.00%
2020-11-20 0 0.191 0.191 0.195 0.191 0.191 30,398 5,738 0.1888 3.158 3.158 3.225 3.158 3.158 1,838 3.1214 0.53%
2020-11-19 0 0.190 0.190 0.195 0.186 0.199 835,000 167,790 0.2009 3.142 3.142 3.225 3.076 3.291 50,495 3.3229 -4.52%
2020-11-18 0 0.199 0.199 0.205 0.199 0.200 507,441 101,358 0.1997 3.291 3.291 3.390 3.291 3.307 30,687 3.3030 0.51%
2020-11-17 0 0.198 0.193 0.199 0.193 0.199 200,000 39,400 0.1970 3.274 3.191 3.291 3.191 3.291 12,095 3.2576 3.12%
2020-11-16 0 0.192 0.192 0.196 0.188 0.200 250,016 49,122 0.1965 3.175 3.175 3.241 3.109 3.307 15,119 3.2490 -4.00%
2020-11-13 0 0.200 0.198 0.205 0.198 0.207 771,833 155,981 0.2021 3.307 3.274 3.390 3.274 3.423 46,675 3.3418 0.00%
2020-11-12 0 0.200 0.196 0.201 0.189 0.200 976,110 192,235 0.1969 3.307 3.241 3.324 3.125 3.307 59,029 3.2566 3.09%
2020-11-11 0 0.194 0.193 0.196 0.191 0.194 339,038 64,923 0.1915 3.208 3.191 3.241 3.158 3.208 20,503 3.1665 0.52%
2020-11-10 0 0.193 0.190 0.195 0.185 0.194 412,000 78,840 0.1914 3.191 3.142 3.225 3.059 3.208 24,915 3.1643 -1.53%
2020-11-09 0 0.196 0.194 0.201 0.196 0.207 716,400 144,308 0.2014 3.241 3.208 3.324 3.241 3.423 43,323 3.3310 -0.51%
2020-11-06 0 0.197 0.186 0.197 0.197 0.197 37,683 7,044 0.1869 3.258 3.076 3.258 3.258 3.258 2,279 3.0911 2.07%
2020-11-05 0 0.193 0.186 0.198 0.186 0.193 1,034,000 194,580 0.1882 3.191 3.076 3.274 3.076 3.191 62,530 3.1118 0.00%
2020-11-04 0 0.193 0.186 0.193 0.185 0.193 1,780,083 332,234 0.1866 3.191 3.076 3.191 3.059 3.191 107,648 3.0863 0.00%
2020-11-03 0 0.193 0.185 0.195 0.185 0.199 947,500 179,220 0.1892 3.191 3.059 3.225 3.059 3.291 57,299 3.1278 -3.02%
2020-11-02 0 0.199 0.186 0.200 - - 3,400 612 0.1800 3.291 3.076 3.307 - - 206 2.9765 0.00%
2020-10-30 0 0.199 0.185 0.200 0.185 0.209 942,540 180,822 0.1918 3.291 3.059 3.307 3.059 3.456 56,999 3.1724 5.29%
2020-10-29 0 0.189 0.189 0.198 0.186 0.202 420,000 79,840 0.1901 3.125 3.125 3.274 3.076 3.340 25,399 3.1434 -6.44%
2020-10-28 0 0.202 0.195 0.202 0.201 0.210 230,002 46,590 0.2026 3.340 3.225 3.340 3.324 3.473 13,909 3.3496 -0.98%
2020-10-27 0 0.204 0.198 0.208 0.197 0.208 420,400 85,057 0.2023 3.373 3.274 3.440 3.258 3.440 25,423 3.3457 4.62%
2020-10-23 0 0.195 0.195 0.198 0.195 0.219 299,510 59,209 0.1977 3.225 3.225 3.274 3.225 3.621 18,112 3.2690 -4.88%
2020-10-22 0 0.205 0.198 0.212 0.190 0.215 178,800 36,349 0.2033 3.390 3.274 3.506 3.142 3.555 10,813 3.3617 7.89%
2020-10-21 0 0.190 0.190 0.198 0.188 0.192 440,000 83,220 0.1891 3.142 3.142 3.274 3.109 3.175 26,608 3.1276 -6.86%
2020-10-20 0 0.204 0.194 0.212 0.194 0.204 461,296 90,741 0.1967 3.373 3.208 3.506 3.208 3.373 27,896 3.2528 0.00%
2020-10-19 0 0.204 0.191 0.205 0.186 0.204 457,000 87,377 0.1912 3.373 3.158 3.390 3.076 3.373 27,636 3.1617 4.08%
2020-10-16 0 0.196 0.196 0.198 0.194 0.215 2,016,600 399,039 0.1979 3.241 3.241 3.274 3.208 3.555 121,951 3.2721 -10.50%
2020-10-15 0 0.219 0.216 0.219 0.219 0.225 5,540,000 1,244,460 0.2246 3.621 3.572 3.621 3.621 3.721 335,023 3.7146 -2.67%
2020-10-14 0 0.225 0.225 0.232 0.222 0.235 944,600 212,997 0.2255 3.721 3.721 3.836 3.671 3.886 57,123 3.7287 -4.26%
2020-10-12 0 0.235 0.230 0.235 0.214 0.238 97,816,683 22,589,613 0.2309 3.886 3.803 3.886 3.539 3.936 5,915,314 3.8188 4.91%
2020-10-09 0 0.224 0.223 0.227 0.217 0.245 12,261,000 2,812,007 0.2293 3.704 3.688 3.754 3.588 4.051 741,465 3.7925 -0.88%
2020-10-08 0 0.226 0.214 0.226 0.188 0.226 14,699,800 3,070,327 0.2089 3.737 3.539 3.737 3.109 3.737 888,948 3.4539 19.58%
2020-10-07 0 0.189 0.172 0.189 0.154 0.197 1,358,800 247,240 0.1820 3.125 2.844 3.125 2.547 3.258 82,171 3.0088 24.34%
2020-10-06 0 0.152 0.150 0.163 0.150 0.157 319,600 48,708 0.1524 2.513 2.480 2.695 2.480 2.596 19,327 2.5202 -4.40%
2020-10-05 0 0.159 0.150 0.159 - - 0 0 - 2.629 2.480 2.629 - - 0 - -0.63%
2020-09-30 0 0.160 0.150 0.180 - - 167 24 0.1437 2.646 2.480 2.977 - - 10 2.3765 0.00%
2020-09-29 0 0.160 0.156 0.189 0.156 0.160 305,800 47,646 0.1558 2.646 2.580 3.125 2.580 2.646 18,493 2.5765 5.26%
2020-09-28 0 0.152 0.152 0.190 0.151 0.151 60,003 9,060 0.1510 2.513 2.513 3.142 2.497 2.497 3,629 2.4968 -1.94%
2020-09-25 0 0.155 0.155 0.166 0.150 0.170 1,735,000 267,315 0.1541 2.563 2.563 2.745 2.480 2.811 104,921 2.5478 -7.19%
2020-09-24 0 0.167 0.167 0.190 0.161 0.168 195,001 31,800 0.1631 2.762 2.762 3.142 2.662 2.778 11,792 2.6967 4.37%
2020-09-23 0 0.160 0.160 0.175 0.159 0.176 1,196,800 192,204 0.1606 2.646 2.646 2.894 2.629 2.910 72,375 2.6557 -9.60%
2020-09-22 0 0.177 0.170 0.177 0.170 0.180 736,400 129,573 0.1760 2.927 2.811 2.927 2.811 2.977 44,533 2.9096 -1.12%
2020-09-21 0 0.179 0.146 0.180 0.179 0.179 310,000 55,145 0.1779 2.960 2.414 2.977 2.960 2.960 18,747 2.9416 -1.10%
2020-09-18 0 0.181 0.181 0.190 0.175 0.195 215,400 38,846 0.1803 2.993 2.993 3.142 2.894 3.225 13,026 2.9822 11.04%
2020-09-17 0 0.163 0.163 0.196 0.146 0.187 329,571 59,567 0.1807 2.695 2.695 3.241 2.414 3.092 19,930 2.9888 -12.83%
2020-09-16 0 0.187 0.186 0.196 0.187 0.187 41,000 7,525 0.1835 3.092 3.076 3.241 3.092 3.092 2,479 3.0350 -2.60%
2020-09-15 0 0.192 0.185 0.191 0.185 0.195 228,200 42,336 0.1855 3.175 3.059 3.158 3.059 3.225 13,800 3.0678 3.23%
2020-09-14 0 0.186 0.186 0.190 0.185 0.187 80,000 14,900 0.1863 3.076 3.076 3.142 3.059 3.092 4,838 3.0799 -2.11%
2020-09-11 0 0.190 0.188 0.196 0.188 0.190 1,464,600 277,758 0.1896 3.142 3.109 3.241 3.109 3.142 88,569 3.1360 2.15%
2020-09-10 0 0.186 0.186 0.188 0.185 0.187 200,083 37,000 0.1849 3.076 3.076 3.109 3.059 3.092 12,100 3.0579 -2.11%
2020-09-09 0 0.190 0.190 0.196 0.187 0.196 533,200 101,952 0.1912 3.142 3.142 3.241 3.092 3.241 32,244 3.1618 0.00%
2020-09-08 0 0.190 0.188 0.195 0.186 0.197 640,146 121,843 0.1903 3.142 3.109 3.225 3.076 3.258 38,712 3.1474 -0.52%
2020-09-07 0 0.191 0.187 0.192 0.185 0.191 1,942,000 364,407 0.1876 3.158 3.092 3.175 3.059 3.158 117,439 3.1029 0.53%
2020-09-04 0 0.190 0.190 0.193 0.190 0.191 589,100 112,062 0.1902 3.142 3.142 3.191 3.142 3.158 35,625 3.1456 0.00%
2020-09-03 0 0.190 0.189 0.200 0.185 0.190 479,000 90,291 0.1885 3.142 3.125 3.307 3.059 3.142 28,967 3.1171 0.00%
2020-09-02 0 0.190 0.190 0.198 0.188 0.190 876,457 166,225 0.1897 3.142 3.142 3.274 3.109 3.142 53,002 3.1362 0.00%
2020-09-01 0 0.190 0.190 0.200 0.186 0.190 1,040,200 196,656 0.1891 3.142 3.142 3.307 3.076 3.142 62,905 3.1263 -0.52%
2020-08-31 0 0.191 0.191 0.197 0.190 0.197 484,500 92,355 0.1906 3.158 3.158 3.258 3.142 3.258 29,299 3.1521 0.53%
2020-08-28 0 0.190 0.190 0.192 0.188 0.195 1,544,148 295,314 0.1912 3.142 3.142 3.175 3.109 3.225 93,380 3.1625 -3.55%
2020-08-27 0 0.197 0.195 0.197 0.195 0.197 532,818 104,345 0.1958 3.258 3.225 3.258 3.225 3.258 32,221 3.2384 1.03%
2020-08-26 0 0.195 0.195 0.200 0.194 0.198 834,379 162,568 0.1948 3.225 3.225 3.307 3.208 3.274 50,458 3.2219 -0.51%
2020-08-25 0 0.196 0.196 0.200 0.187 0.200 789,851 155,334 0.1967 3.241 3.241 3.307 3.092 3.307 47,765 3.2520 -2.00%
2020-08-24 0 0.200 0.200 0.201 0.191 0.202 2,061,600 408,203 0.1980 3.307 3.307 3.324 3.158 3.340 124,672 3.2742 4.71%
2020-08-21 0 0.191 0.191 0.194 0.188 0.198 2,440,964 473,953 0.1942 3.158 3.158 3.208 3.109 3.274 147,614 3.2108 3.80%
2020-08-20 0 0.184 0.182 0.195 0.182 0.187 620,107 113,865 0.1836 3.043 3.010 3.225 3.010 3.092 37,500 3.0364 -5.15%
2020-08-19 0 0.194 0.185 0.200 0.188 0.200 84,400 16,071 0.1904 3.208 3.059 3.307 3.109 3.307 5,104 3.1487 3.19%
2020-08-18 0 0.188 0.186 0.194 0.184 0.194 1,112,567 209,030 0.1879 3.109 3.076 3.208 3.043 3.208 67,281 3.1068 -3.09%
2020-08-17 0 0.194 0.193 0.200 0.178 0.210 4,131,592 823,143 0.1992 3.208 3.191 3.307 2.943 3.473 249,852 3.2945 3.19%
2020-08-14 0 0.188 0.175 0.189 0.170 0.188 852,247 155,962 0.1830 3.109 2.894 3.125 2.811 3.109 51,538 3.0261 0.53%
2020-08-13 0 0.187 0.180 0.188 0.180 0.191 438,652 79,410 0.1810 3.092 2.977 3.109 2.977 3.158 26,527 2.9936 3.89%
2020-08-12 0 0.180 0.176 0.180 0.175 0.181 608,600 108,962 0.1790 2.977 2.910 2.977 2.894 2.993 36,804 2.9606 -1.10%
2020-08-11 0 0.182 0.180 0.187 0.180 0.184 435,000 78,201 0.1798 3.010 2.977 3.092 2.977 3.043 26,306 2.9727 -3.70%
2020-08-10 0 0.189 0.181 0.190 0.179 0.189 344,200 62,337 0.1811 3.125 2.993 3.142 2.960 3.125 20,815 2.9948 3.28%
2020-08-07 0 0.183 0.177 0.183 0.183 0.186 1,661,010 304,131 0.1831 3.026 2.927 3.026 3.026 3.076 100,447 3.0278 -1.61%
2020-08-06 0 0.186 0.185 0.186 0.185 0.186 1,042,200 193,032 0.1852 3.076 3.059 3.076 3.059 3.076 63,025 3.0628 -0.53%
2020-08-05 0 0.187 0.187 0.191 0.185 0.190 621,200 115,935 0.1866 3.092 3.092 3.158 3.059 3.142 37,566 3.0862 0.54%
2020-08-04 0 0.186 0.184 0.186 0.182 0.191 4,642,408 873,639 0.1882 3.076 3.043 3.076 3.010 3.158 280,743 3.1119 0.00%
2020-08-03 0 0.186 0.183 0.189 0.185 0.196 392,505 74,431 0.1896 3.076 3.026 3.125 3.059 3.241 23,736 3.1358 1.64%
2020-07-31 0 0.183 0.183 0.189 0.182 0.184 1,630,800 298,362 0.1830 3.026 3.026 3.125 3.010 3.043 98,620 3.0254 -2.66%
2020-07-30 0 0.188 0.182 0.188 0.180 0.197 610,606 112,008 0.1834 3.109 3.010 3.109 2.977 3.258 36,925 3.0334 -1.05%
2020-07-29 0 0.190 0.181 0.195 0.183 0.191 660,017 124,412 0.1885 3.142 2.993 3.225 3.026 3.158 39,914 3.1170 1.60%
2020-07-28 0 0.187 0.187 0.194 0.176 0.210 3,808,878 710,841 0.1866 3.092 3.092 3.208 2.910 3.473 230,336 3.0861 5.65%
2020-07-27 0 0.177 0.176 0.179 0.176 0.181 2,186,663 388,105 0.1775 2.927 2.910 2.960 2.910 2.993 132,235 2.9350 -0.56%
2020-07-24 0 0.178 0.178 0.179 0.176 0.185 2,660,681 479,108 0.1801 2.943 2.943 2.960 2.910 3.059 160,901 2.9777 -1.11%
2020-07-23 0 0.180 0.180 0.185 0.179 0.186 3,327,038 601,402 0.1808 2.977 2.977 3.059 2.960 3.076 201,198 2.9891 0.00%
2020-07-22 0 0.180 0.180 0.183 0.176 0.190 1,741,737 313,218 0.1798 2.977 2.977 3.026 2.910 3.142 105,329 2.9737 -2.17%
2020-07-21 0 0.184 0.182 0.185 0.177 0.190 2,400,224 432,860 0.1803 3.043 3.010 3.059 2.927 3.142 145,150 2.9822 2.22%
2020-07-20 0 0.180 0.180 0.185 0.175 0.199 2,781,518 511,568 0.1839 2.977 2.977 3.059 2.894 3.291 168,208 3.0413 0.00%
2020-07-17 0 0.180 0.180 0.190 0.170 0.180 4,156,421 721,473 0.1736 2.977 2.977 3.142 2.811 2.977 251,353 2.8704 5.88%
2020-07-16 0 0.170 0.170 0.174 0.167 0.180 900,712 156,222 0.1734 2.811 2.811 2.877 2.762 2.977 54,469 2.8681 -5.03%
2020-07-15 0 0.179 0.170 0.179 0.166 0.180 1,210,209 209,254 0.1729 2.960 2.811 2.960 2.745 2.977 73,186 2.8592 1.13%
2020-07-14 0 0.177 0.176 0.177 0.165 0.185 3,114,256 542,311 0.1741 2.927 2.910 2.927 2.728 3.059 188,330 2.8796 4.12%
2020-07-13 0 0.170 0.170 0.171 0.160 0.172 1,520,800 252,150 0.1658 2.811 2.811 2.828 2.646 2.844 91,968 2.7417 -1.73%
2020-07-10 0 0.173 0.170 0.171 0.160 0.175 2,904,672 491,447 0.1692 2.861 2.811 2.828 2.646 2.894 175,656 2.7978 4.22%
2020-07-09 0 0.166 0.166 0.169 0.151 0.170 1,622,616 266,014 0.1639 2.745 2.745 2.795 2.497 2.811 98,125 2.7110 4.40%
2020-07-08 0 0.159 0.153 0.159 0.146 0.159 3,609,619 551,378 0.1528 2.629 2.530 2.629 2.414 2.629 218,286 2.5259 1.27%
2020-07-07 0 0.157 0.157 0.163 0.156 0.170 4,704,600 756,019 0.1607 2.596 2.596 2.695 2.580 2.811 284,503 2.6573 -4.85%
2020-07-06 0 0.165 0.165 0.169 0.160 0.180 2,685,982 448,474 0.1670 2.728 2.728 2.795 2.646 2.977 162,431 2.7610 -6.78%
2020-07-03 0 0.177 0.170 0.177 0.160 0.190 3,257,628 539,392 0.1656 2.927 2.811 2.927 2.646 3.142 197,000 2.7380 -11.50%
2020-07-02 0 0.010 - 0.010 0.010 0.010 4,976,311 49,760 0.0100 3.307 - 3.307 3.307 3.307 15,047 3.3070 0.00%
2020-06-30 0 0.010 - 0.010 0.010 0.010 4,910,766 49,082 0.0100 3.307 - 3.307 3.307 3.307 14,849 3.3055 0.00%
2020-06-29 0 0.010 0.010 0.011 0.010 0.010 286,308,000 2,862,580 0.0100 3.307 3.307 3.638 3.307 3.307 865,702 3.3067 0.00%
2020-06-26 0 0.010 - 0.010 0.010 0.010 7,328,000 73,280 0.0100 3.307 - 3.307 3.307 3.307 22,157 3.3072 0.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 1,108,335 11,081 0.0100 3.307 - 3.307 3.307 3.307 3,351 3.3065 0.00%
2020-06-23 0 0.010 - 0.010 0.010 0.010 7,324,000 73,240 0.0100 3.307 - 3.307 3.307 3.307 22,145 3.3072 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 18,836,000 188,360 0.0100 3.307 - 3.307 3.307 3.307 56,954 3.3072 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 73,727,691 737,244 0.0100 3.307 - 3.307 3.307 3.307 222,928 3.3071 0.00%
2020-06-18 0 0.010 - 0.010 0.010 0.010 60,392,209 603,921 0.0100 3.307 - 3.307 3.307 3.307 182,606 3.3072 0.00%
2020-06-17 0 0.010 - 0.010 0.010 0.010 6,000,000 60,000 0.0100 3.307 - 3.307 3.307 3.307 18,142 3.3072 0.00%
2020-06-16 0 0.010 - 0.010 0.010 0.010 9,101,939 85,103 0.0093 3.307 - 3.307 3.307 3.307 27,521 3.0923 0.00%
2020-06-15 0 0.010 - 0.010 0.010 0.010 9,320,000 92,700 0.0099 3.307 - 3.307 3.307 3.307 28,181 3.2895 0.00%
2020-06-12 0 0.010 - 0.010 0.010 0.010 12,328,000 122,920 0.0100 3.307 - 3.307 3.307 3.307 37,276 3.2976 0.00%
2020-06-11 0 0.010 - 0.010 0.010 0.010 4,650,890 45,286 0.0097 3.307 - 3.307 3.307 3.307 14,063 3.2203 0.00%
2020-06-10 0 0.010 - 0.010 0.010 0.010 68,892,335 688,920 0.0100 3.307 - 3.307 3.307 3.307 208,308 3.3072 0.00%
2020-06-09 0 0.010 - 0.010 0.010 0.011 219,698,012 2,190,538 0.0100 3.307 - 3.307 3.307 3.638 664,295 3.2975 0.00%
2020-06-08 0 0.010 - 0.010 0.010 0.010 2,960,000 27,600 0.0093 3.307 - 3.307 3.307 3.307 8,950 3.0838 0.00%
2020-06-05 0 0.010 - 0.010 0.010 0.010 33,012,050 252,984 0.0077 3.307 - 3.307 3.307 3.307 99,818 2.5345 0.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 3,620,000 29,660 0.0082 3.307 - 3.307 3.307 3.307 10,946 2.7097 0.00%
2020-06-03 0 0.010 - 0.010 0.010 0.010 3,504,000 29,040 0.0083 3.307 - 3.307 3.307 3.307 10,595 2.7409 0.00%
2020-06-02 0 0.010 - 0.010 0.010 0.010 6,320,000 48,960 0.0077 3.307 - 3.307 3.307 3.307 19,110 2.5621 0.00%
2020-06-01 0 0.010 - 0.010 0.010 0.010 7,456,000 61,660 0.0083 3.307 - 3.307 3.307 3.307 22,545 2.7350 0.00%
2020-05-29 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 3.307 - 3.307 3.307 3.307 2,117 3.3072 0.00%
2020-05-28 0 0.010 - 0.010 0.010 0.010 9,012,000 80,248 0.0089 3.307 - 3.307 3.307 3.307 27,249 2.9450 0.00%
2020-05-27 0 0.010 - 0.010 0.010 0.010 6,100,000 61,000 0.0100 3.307 - 3.307 3.307 3.307 18,444 3.3072 0.00%
2020-05-26 0 0.010 - 0.010 0.010 0.010 11,572,050 103,640 0.0090 3.307 - 3.307 3.307 3.307 34,990 2.9620 0.00%
2020-05-25 0 0.010 - 0.010 0.010 0.010 30,157,676 296,941 0.0098 3.307 - 3.307 3.307 3.307 91,187 3.2564 0.00%
2020-05-22 0 0.010 0.010 0.011 0.010 0.011 429,352,000 4,325,348 0.0101 3.307 3.307 3.638 3.307 3.638 1,298,220 3.3318 -16.67%
2020-05-21 0 0.012 0.011 0.012 0.010 0.013 278,683,353 3,137,708 0.0113 3.969 3.638 3.969 3.307 4.299 842,647 3.7236 -7.69%
2020-05-20 0 0.013 0.012 0.013 0.012 0.013 189,536,000 2,312,456 0.0122 4.299 3.969 4.299 3.969 4.299 573,095 4.0350 0.00%
2020-05-19 0 0.013 0.012 0.013 0.012 0.014 390,593,220 4,969,868 0.0127 4.299 3.969 4.299 3.969 4.630 1,181,026 4.2081 0.00%
2020-05-18 0 0.013 0.013 0.014 0.013 0.016 310,540,000 4,213,892 0.0136 4.299 4.299 4.630 4.299 5.292 938,972 4.4878 -18.75%
2020-05-15 0 0.016 0.015 0.016 0.014 0.016 88,424,000 1,364,908 0.0154 5.292 4.961 5.292 4.630 5.292 267,365 5.1050 6.67%
2020-05-14 0 0.015 0.014 0.015 0.014 0.016 197,508,000 2,967,892 0.0150 4.961 4.630 4.961 4.630 5.292 597,200 4.9697 -6.25%
2020-05-13 0 0.016 0.016 0.017 0.015 0.017 66,672,000 1,066,816 0.0160 5.292 5.292 5.622 4.961 5.622 201,594 5.2919 -5.88%
2020-05-12 0 0.017 0.016 0.017 0.016 0.017 50,640,033 816,052 0.0161 5.622 5.292 5.622 5.292 5.622 153,119 5.3295 0.00%
2020-05-11 0 0.017 0.016 0.017 0.016 0.017 56,608,000 915,748 0.0162 5.622 5.292 5.622 5.292 5.622 171,164 5.3501 0.00%
2020-05-08 0 0.017 0.016 0.017 0.016 0.017 82,232,000 1,319,548 0.0160 5.622 5.292 5.622 5.292 5.622 248,643 5.3070 6.25%
2020-05-07 0 0.016 0.016 0.017 0.016 0.018 173,116,000 2,845,656 0.0164 5.292 5.292 5.622 5.292 5.953 523,446 5.4364 -11.11%
2020-05-06 0 0.018 0.017 0.018 0.017 0.019 70,180,354 1,240,559 0.0177 5.953 5.622 5.953 5.622 6.284 212,202 5.8461 0.00%
2020-05-05 0 0.018 0.017 0.018 0.016 0.019 49,177,376 860,189 0.0175 5.953 5.622 5.953 5.292 6.284 148,696 5.7849 5.88%
2020-05-04 0 0.017 0.017 0.018 0.017 0.019 56,176,000 967,472 0.0172 5.622 5.622 5.953 5.622 6.284 169,858 5.6958 -5.56%
2020-04-29 0 0.018 0.018 0.019 0.018 0.020 53,264,000 977,532 0.0184 5.953 5.953 6.284 5.953 6.614 161,053 6.0696 -10.00%
2020-04-28 0 0.020 0.019 0.020 0.018 0.022 158,664,000 3,117,168 0.0196 6.614 6.284 6.614 5.953 7.276 479,748 6.4975 -4.76%
2020-04-27 0 0.021 0.021 0.022 0.021 0.022 36,372,000 769,252 0.0211 6.945 6.945 7.276 6.945 7.276 109,977 6.9947 -4.55%
2020-04-24 0 0.022 0.022 0.023 0.021 0.023 29,655,353 641,345 0.0216 7.276 7.276 7.607 6.945 7.607 89,668 7.1524 0.00%
2020-04-23 0 0.022 0.022 0.023 0.021 0.023 54,398,312 1,183,115 0.0217 7.276 7.276 7.607 6.945 7.607 164,483 7.1929 0.00%
2020-04-22 0 0.022 0.022 0.023 0.021 0.023 73,680,670 1,591,823 0.0216 7.276 7.276 7.607 6.945 7.607 222,786 7.1451 0.00%
2020-04-21 0 0.022 0.022 0.023 0.022 0.026 118,364,000 2,700,668 0.0228 7.276 7.276 7.607 7.276 8.599 357,894 7.5460 -12.00%
2020-04-20 0 0.025 0.024 0.026 0.024 0.026 37,116,000 931,996 0.0251 8.268 7.937 8.599 7.937 8.599 112,227 8.3046 4.17%
2020-04-17 0 0.024 0.023 0.024 0.023 0.024 12,784,000 302,508 0.0237 7.937 7.607 7.937 7.607 7.937 38,655 7.8259 4.35%
2020-04-16 0 0.023 0.023 0.024 0.023 0.026 78,635,796 1,871,843 0.0238 7.607 7.607 7.937 7.607 8.599 237,769 7.8725 -11.54%
2020-04-15 0 0.026 0.025 0.026 0.025 0.027 49,016,000 1,239,688 0.0253 8.599 8.268 8.599 8.268 8.930 148,208 8.3645 -3.70%
2020-04-14 0 0.027 0.026 0.027 0.025 0.027 32,640,000 860,748 0.0264 8.930 8.599 8.930 8.268 8.930 98,693 8.7215 8.00%
2020-04-09 0 0.025 0.024 0.025 0.025 0.028 75,376,000 1,941,128 0.0258 8.268 7.937 8.268 8.268 9.260 227,912 8.5170 -7.41%
2020-04-08 0 0.027 0.027 0.028 0.020 0.029 524,865,089 13,778,403 0.0263 8.930 8.930 9.260 6.614 9.591 1,587,021 8.6819 28.57%
2020-04-07 0 0.021 0.021 0.022 0.021 0.022 48,500,000 1,026,924 0.0212 6.945 6.945 7.276 6.945 7.276 146,648 7.0026 -4.55%
2020-04-06 0 0.022 0.021 0.022 0.021 0.023 39,556,000 865,256 0.0219 7.276 6.945 7.276 6.945 7.607 119,604 7.2343 -4.35%
2020-04-03 0 0.023 0.022 0.023 0.022 0.025 43,024,603 994,458 0.0231 7.607 7.276 7.607 7.276 8.268 130,092 7.6442 -4.17%
2020-04-02 0 0.024 0.023 0.024 0.024 0.027 78,348,000 1,972,524 0.0252 7.937 7.607 7.937 7.937 8.930 236,899 8.3264 0.00%
2020-04-01 0 0.024 0.024 0.025 0.024 0.028 116,056,000 2,917,000 0.0251 7.937 7.937 8.268 7.937 9.260 350,915 8.3125 -14.29%
2020-03-31 0 0.028 0.027 0.028 0.027 0.029 45,363,268 1,238,372 0.0273 9.260 8.930 9.260 8.930 9.591 137,164 9.0284 0.00%
2020-03-30 0 0.028 0.027 0.028 0.026 0.029 59,892,000 1,664,520 0.0278 9.260 8.930 9.260 8.599 9.591 181,094 9.1915 0.00%
2020-03-27 0 0.028 0.027 0.028 0.025 0.030 130,821,173 3,547,197 0.0271 9.260 8.930 9.260 8.268 9.922 395,561 8.9675 -3.45%
2020-03-26 0 0.029 0.028 0.029 0.027 0.032 220,868,938 6,467,672 0.0293 9.591 9.260 9.591 8.930 10.58 667,836 9.6845 0.00%
2020-03-25 0 0.029 0.029 0.030 0.025 0.032 361,737,029 10,685,218 0.0295 9.591 9.591 9.922 8.268 10.58 1,093,775 9.7691 16.00%
2020-03-24 0 0.025 0.025 0.026 0.023 0.026 81,526,711 1,966,065 0.0241 8.268 8.268 8.599 7.607 8.599 246,510 7.9756 13.64%
2020-03-23 0 0.022 0.022 0.024 0.021 0.025 93,811,062 2,131,625 0.0227 7.276 7.276 7.937 6.945 8.268 283,654 7.5149 0.00%
2020-03-20 0 0.022 0.021 0.022 0.017 0.023 137,926,445 2,815,068 0.0204 7.276 6.945 7.276 5.622 7.607 417,045 6.7500 29.41%
2020-03-19 0 0.017 0.016 0.017 0.015 0.019 77,748,000 1,286,476 0.0165 5.622 5.292 5.622 4.961 6.284 235,085 5.4724 6.25%
2020-03-18 0 0.016 0.016 0.017 0.015 0.018 82,268,000 1,387,996 0.0169 5.292 5.292 5.622 4.961 5.953 248,752 5.5798 6.67%
2020-03-17 0 0.015 0.014 0.015 0.013 0.016 233,420,000 3,278,344 0.0140 4.961 4.630 4.961 4.299 5.292 705,786 4.6450 0.00%
2020-03-16 0 0.015 0.015 0.016 0.015 0.018 153,556,000 2,485,804 0.0162 4.961 4.961 5.292 4.961 5.953 464,303 5.3538 -11.76%
2020-03-13 0 0.017 0.017 0.018 0.016 0.019 166,518,095 2,821,297 0.0169 5.622 5.622 5.953 5.292 6.284 503,496 5.6034 -10.53%
2020-03-12 0 0.019 0.018 0.019 0.018 0.021 161,824,000 3,107,312 0.0192 6.284 5.953 6.284 5.953 6.945 489,303 6.3505 -9.52%
2020-03-11 0 0.021 0.020 0.021 0.020 0.023 82,506,026 1,748,284 0.0212 6.945 6.614 6.945 6.614 7.607 249,471 7.0080 5.00%
2020-03-10 0 0.020 0.020 0.021 0.020 0.022 77,164,301 1,579,616 0.0205 6.614 6.614 6.945 6.614 7.276 233,320 6.7702 -4.76%
2020-03-09 0 0.021 0.021 0.022 0.021 0.024 111,036,758 2,425,616 0.0218 6.945 6.945 7.276 6.945 7.937 335,739 7.2247 -12.50%
2020-03-06 0 0.024 0.023 0.024 0.023 0.026 159,052,704 3,869,518 0.0243 7.937 7.607 7.937 7.607 8.599 480,923 8.0460 -7.69%
2020-03-05 0 0.026 0.025 0.026 0.025 0.028 124,348,000 3,242,644 0.0261 8.599 8.268 8.599 8.268 9.260 375,988 8.6243 0.00%
2020-03-04 0 0.026 0.025 0.026 0.025 0.029 95,584,000 2,573,636 0.0269 8.599 8.268 8.599 8.268 9.591 289,015 8.9049 -7.14%
2020-03-03 0 0.028 0.027 0.028 0.027 0.032 118,760,000 3,354,976 0.0283 9.260 8.930 9.260 8.930 10.58 359,091 9.3430 3.70%
2020-03-02 0 0.027 0.025 0.027 0.025 0.027 73,800,000 1,906,948 0.0258 8.930 8.268 8.930 8.268 8.930 223,147 8.5457 0.00%
2020-02-28 0 0.027 0.026 0.027 0.026 0.028 54,436,000 1,426,164 0.0262 8.930 8.599 8.930 8.599 9.260 164,597 8.6646 -3.57%
2020-02-27 0 0.028 0.027 0.028 0.026 0.028 65,955,571 1,767,093 0.0268 9.260 8.930 9.260 8.599 9.260 199,428 8.8608 0.00%
2020-02-26 0 0.028 0.027 0.028 0.027 0.030 101,840,000 2,805,684 0.0275 9.260 8.930 9.260 8.930 9.922 307,931 9.1114 0.00%
2020-02-25 0 0.028 0.028 0.029 0.028 0.031 87,120,023 2,533,432 0.0291 9.260 9.260 9.591 9.260 10.25 263,423 9.6174 -9.68%
2020-02-24 0 0.031 0.031 0.032 0.031 0.035 39,428,000 1,276,200 0.0324 10.25 10.25 10.58 10.25 11.58 119,217 10.705 -11.43%
2020-02-21 0 0.035 0.034 0.035 0.033 0.037 95,990,515 3,313,748 0.0345 11.58 11.24 11.58 10.91 12.24 290,244 11.417 -5.41%
2020-02-20 0 0.037 0.036 0.037 0.033 0.040 159,080,000 5,680,340 0.0357 12.24 11.91 12.24 10.91 13.23 481,006 11.809 2.78%
2020-02-19 0 0.036 0.035 0.036 0.027 0.040 358,556,000 12,712,588 0.0355 11.91 11.58 11.91 8.930 13.23 1,084,156 11.726 33.33%
2020-02-18 0 0.027 0.026 0.027 0.027 0.028 26,688,000 728,864 0.0273 8.930 8.599 8.930 8.930 9.260 80,696 9.0322 -3.57%
2020-02-17 0 0.028 0.027 0.028 0.027 0.028 25,776,000 707,036 0.0274 9.260 8.930 9.260 8.930 9.260 77,938 9.0718 0.00%
2020-02-14 0 0.028 0.027 0.028 0.026 0.029 33,237,364 900,238 0.0271 9.260 8.930 9.260 8.599 9.591 100,499 8.9577 0.00%
2020-02-13 0 0.028 0.027 0.028 0.027 0.029 39,132,000 1,067,688 0.0273 9.260 8.930 9.260 8.930 9.591 118,322 9.0235 -3.45%
2020-02-12 0 0.029 0.028 0.029 0.028 0.030 34,992,000 993,996 0.0284 9.591 9.260 9.591 9.260 9.922 105,804 9.3947 -3.33%
2020-02-11 0 0.030 0.029 0.030 0.029 0.031 29,252,000 858,364 0.0293 9.922 9.591 9.922 9.591 10.25 88,448 9.7047 -3.23%
2020-02-10 0 0.031 0.030 0.031 0.029 0.033 31,172,000 942,848 0.0302 10.25 9.922 10.25 9.591 10.91 94,254 10.003 -3.13%
2020-02-07 0 0.032 0.031 0.032 0.031 0.034 38,439,533 1,201,371 0.0313 10.58 10.25 10.58 10.25 11.24 116,229 10.336 -3.03%
2020-02-06 0 0.033 0.032 0.033 0.031 0.034 31,780,670 1,014,990 0.0319 10.91 10.58 10.91 10.25 11.24 96,094 10.562 0.00%
2020-02-05 0 0.033 0.031 0.033 0.031 0.035 20,068,000 661,748 0.0330 10.91 10.25 10.91 10.25 11.58 60,679 10.906 3.12%
2020-02-04 0 0.032 0.033 0.034 0.032 0.034 38,440,000 1,261,036 0.0328 10.58 10.91 11.24 10.58 11.24 116,230 10.849 -5.88%
2020-02-03 0 0.034 0.033 0.034 0.033 0.035 11,076,000 368,212 0.0332 11.24 10.91 11.24 10.91 11.58 33,490 10.995 -2.86%
2020-01-31 0 0.035 0.034 0.035 0.033 0.035 16,768,000 569,348 0.0340 11.58 11.24 11.58 10.91 11.58 50,701 11.230 2.94%
2020-01-30 0 0.034 0.033 0.034 0.033 0.036 21,856,000 749,184 0.0343 11.24 10.91 11.24 10.91 11.91 66,085 11.337 -5.56%
2020-01-29 0 0.036 0.036 0.037 0.034 0.036 16,747,065 585,188 0.0349 11.91 11.91 12.24 11.24 11.91 50,638 11.556 -2.70%
2020-01-24 0 0.037 0.036 0.037 0.036 0.037 400,000 14,500 0.0363 12.24 11.91 12.24 11.91 12.24 1,209 11.989 0.00%
2020-01-23 0 0.037 0.036 0.037 0.035 0.038 10,320,000 371,296 0.0360 12.24 11.91 12.24 11.58 12.57 31,204 11.899 -2.63%
2020-01-22 0 0.038 0.037 0.038 0.037 0.039 13,972,000 524,352 0.0375 12.57 12.24 12.57 12.24 12.90 42,247 12.412 -2.56%
2020-01-21 0 0.039 0.038 0.039 0.037 0.039 8,928,767 339,276 0.0380 12.90 12.57 12.90 12.24 12.90 26,998 12.567 0.00%
2020-01-20 0 0.039 0.037 0.039 0.038 0.039 4,872,000 185,744 0.0381 12.90 12.24 12.90 12.57 12.90 14,731 12.609 0.00%
2020-01-17 0 0.039 0.037 0.039 0.038 0.039 8,200,000 312,688 0.0381 12.90 12.24 12.90 12.57 12.90 24,794 12.611 0.00%
2020-01-16 0 0.039 0.038 0.039 0.038 0.040 8,144,000 314,628 0.0386 12.90 12.57 12.90 12.57 13.23 24,625 12.777 0.00%
2020-01-15 0 0.039 0.038 0.039 0.038 0.040 11,528,150 452,640 0.0393 12.90 12.57 12.90 12.57 13.23 34,857 12.985 -2.50%
2020-01-14 0 0.040 0.039 0.040 0.039 0.041 21,971,596 871,174 0.0397 13.23 12.90 13.23 12.90 13.56 66,435 13.113 2.56%
2020-01-13 0 0.039 0.039 0.040 0.038 0.042 24,669,676 975,026 0.0395 12.90 12.90 13.23 12.57 13.89 74,593 13.071 -2.50%
2020-01-10 0 0.040 0.038 0.040 0.038 0.040 6,732,000 258,052 0.0383 13.23 12.57 13.23 12.57 13.23 20,355 12.677 5.26%
2020-01-09 0 0.038 0.038 0.039 0.037 0.039 10,288,000 393,776 0.0383 12.57 12.57 12.90 12.24 12.90 31,108 12.659 -5.00%
2020-01-08 0 0.040 0.038 0.040 0.037 0.040 19,320,000 744,236 0.0385 13.23 12.57 13.23 12.24 13.23 58,417 12.740 0.00%
2020-01-07 0 0.040 0.039 0.040 0.038 0.040 7,268,000 279,976 0.0385 13.23 12.90 13.23 12.57 13.23 21,976 12.740 5.26%
2020-01-06 0 0.038 0.038 0.039 0.038 0.040 9,815,528 381,580 0.0389 12.57 12.57 12.90 12.57 13.23 29,679 12.857 -5.00%
2020-01-03 0 0.040 0.039 0.040 0.038 0.040 12,769,784 487,445 0.0382 13.23 12.90 13.23 12.57 13.23 38,612 12.624 2.56%
2020-01-02 0 0.039 0.038 0.039 0.038 0.040 6,320,528 245,117 0.0388 12.90 12.57 12.90 12.57 13.23 19,111 12.826 2.63%
2019-12-31 0 0.038 0.038 0.039 0.038 0.039 3,720,000 144,924 0.0390 12.57 12.57 12.90 12.57 12.90 11,248 12.884 -2.56%
2019-12-30 0 0.039 0.038 0.039 0.038 0.040 6,584,050 253,661 0.0385 12.90 12.57 12.90 12.57 13.23 19,908 12.742 0.00%
2019-12-27 0 0.039 0.038 0.039 0.038 0.041 8,609,005 339,757 0.0395 12.90 12.57 12.90 12.57 13.56 26,031 13.052 2.63%
2019-12-24 0 0.038 0.037 0.039 0.037 0.038 2,208,167 83,749 0.0379 12.57 12.24 12.90 12.24 12.57 6,677 12.543 0.00%
2019-12-23 0 0.038 0.037 0.038 0.037 0.039 6,060,602 228,603 0.0377 12.57 12.24 12.57 12.24 12.90 18,325 12.475 2.70%
2019-12-20 0 0.037 0.037 0.038 0.037 0.039 9,756,175 372,129 0.0381 12.24 12.24 12.57 12.24 12.90 29,499 12.615 -2.63%
2019-12-19 0 0.038 0.037 0.038 0.037 0.040 6,812,000 260,076 0.0382 12.57 12.24 12.57 12.24 13.23 20,597 12.627 -2.56%
2019-12-18 0 0.039 0.037 0.039 0.036 0.039 12,101,223 453,371 0.0375 12.90 12.24 12.90 11.91 12.90 36,590 12.391 0.00%
2019-12-17 0 0.039 0.038 0.039 0.037 0.040 14,425,676 553,880 0.0384 12.90 12.57 12.90 12.24 13.23 43,619 12.698 -2.50%
2019-12-16 0 0.040 0.039 0.040 0.039 0.041 9,436,000 375,076 0.0397 13.23 12.90 13.23 12.90 13.56 28,531 13.146 -2.44%
2019-12-13 0 0.041 0.040 0.041 0.039 0.042 10,164,000 412,612 0.0406 13.56 13.23 13.56 12.90 13.89 30,733 13.426 5.13%
2019-12-12 0 0.039 0.039 0.040 0.038 0.042 31,896,000 1,260,800 0.0395 12.90 12.90 13.23 12.57 13.89 96,443 13.073 2.63%
2019-12-11 0 0.038 0.038 0.039 0.038 0.040 15,400,002 592,672 0.0385 12.57 12.57 12.90 12.57 13.23 46,565 12.728 0.00%
2019-12-10 0 0.038 0.038 0.039 0.038 0.040 9,148,000 349,724 0.0382 12.57 12.57 12.90 12.57 13.23 27,661 12.643 -5.00%
2019-12-09 0 0.040 0.039 0.040 0.036 0.043 81,488,000 3,212,880 0.0394 13.23 12.90 13.23 11.91 14.22 246,393 13.040 14.29%
2019-12-06 0 0.035 0.033 0.035 0.033 0.035 10,920,000 370,280 0.0339 11.58 10.91 11.58 10.91 11.58 33,019 11.214 0.00%
2019-12-05 0 0.035 0.034 0.035 0.034 0.035 16,584,000 567,476 0.0342 11.58 11.24 11.58 11.24 11.58 50,145 11.317 2.94%
2019-12-04 0 0.034 0.033 0.034 0.034 0.035 13,717,064 469,711 0.0342 11.24 10.91 11.24 11.24 11.58 41,476 11.325 -2.86%
2019-12-03 0 0.035 0.034 0.035 0.034 0.036 10,528,201 368,722 0.0350 11.58 11.24 11.58 11.24 11.91 31,834 11.583 2.94%
2019-12-02 0 0.034 0.034 0.036 0.034 0.037 29,802,078 1,056,180 0.0354 11.24 11.24 11.91 11.24 12.24 90,112 11.721 -8.11%
2019-11-29 0 0.037 0.037 0.038 0.034 0.037 33,200,000 1,164,952 0.0351 12.24 12.24 12.57 11.24 12.24 100,386 11.605 2.78%
2019-11-28 0 0.036 0.035 0.036 0.035 0.040 31,300,000 1,155,196 0.0369 11.91 11.58 11.91 11.58 13.23 94,641 12.206 -2.70%
2019-11-27 0 0.037 0.035 0.037 0.034 0.040 67,724,000 2,432,652 0.0359 12.24 11.58 12.24 11.24 13.23 204,775 11.880 -2.63%
2019-11-26 0 0.038 0.038 0.039 0.037 0.041 42,740,217 1,640,518 0.0384 12.57 12.57 12.90 12.24 13.56 129,232 12.694 -5.00%
2019-11-25 0 0.040 0.040 0.042 0.038 0.042 29,770,000 1,177,898 0.0396 13.23 13.23 13.89 12.57 13.89 90,015 13.086 -2.44%
2019-11-22 0 0.041 0.040 0.041 0.040 0.043 28,460,766 1,175,792 0.0413 13.56 13.23 13.56 13.23 14.22 86,056 13.663 -4.65%
2019-11-21 0 0.043 0.042 0.044 0.042 0.044 16,281,223 699,185 0.0429 14.22 13.89 14.55 13.89 14.55 49,229 14.203 -2.27%
2019-11-20 0 0.044 0.043 0.044 0.042 0.045 7,576,352 329,181 0.0434 14.55 14.22 14.55 13.89 14.88 22,908 14.369 0.00%
2019-11-19 0 0.044 0.043 0.045 0.042 0.044 6,076,000 260,800 0.0429 14.55 14.22 14.88 13.89 14.55 18,372 14.196 2.33%
2019-11-18 0 0.043 0.042 0.043 0.041 0.044 23,044,000 982,480 0.0426 14.22 13.89 14.22 13.56 14.55 69,678 14.100 -4.44%
2019-11-15 0 0.045 0.044 0.045 0.044 0.047 14,324,000 651,240 0.0455 14.88 14.55 14.88 14.55 15.54 43,311 15.036 -2.17%
2019-11-14 0 0.046 0.045 0.046 0.045 0.048 7,268,000 332,252 0.0457 15.21 14.88 15.21 14.88 15.87 21,976 15.119 0.00%
2019-11-13 0 0.046 0.045 0.046 0.044 0.049 11,948,000 558,912 0.0468 15.21 14.88 15.21 14.55 16.21 36,127 15.471 -6.12%
2019-11-12 0 0.049 0.047 0.049 0.046 0.049 9,284,067 431,390 0.0465 16.21 15.54 16.21 15.21 16.21 28,072 15.367 2.08%
2019-11-11 0 0.048 0.046 0.048 0.047 0.050 5,112,000 245,436 0.0480 15.87 15.21 15.87 15.54 16.54 15,457 15.879 0.00%
2019-11-08 0 0.048 0.047 0.048 0.047 0.049 3,976,000 189,148 0.0476 15.87 15.54 15.87 15.54 16.21 12,022 15.733 0.00%
2019-11-07 0 0.048 0.047 0.048 0.047 0.050 13,240,000 629,944 0.0476 15.87 15.54 15.87 15.54 16.54 40,033 15.735 -4.00%
2019-11-06 0 0.050 0.049 0.050 0.049 0.051 3,900,317 192,186 0.0493 16.54 16.21 16.54 16.21 16.87 11,793 16.296 2.04%
2019-11-05 0 0.049 0.049 0.050 0.049 0.055 11,855,772 593,133 0.0500 16.21 16.21 16.54 16.21 18.19 35,848 16.546 0.00%
2019-11-04 0 0.049 0.049 0.050 0.049 0.050 6,688,000 329,964 0.0493 16.21 16.21 16.54 16.21 16.54 20,222 16.317 2.08%
2019-11-01 0 0.048 0.047 0.049 0.047 0.048 6,576,838 311,456 0.0474 15.87 15.54 16.21 15.54 15.87 19,886 15.662 -2.04%
2019-10-31 0 0.049 0.047 0.049 0.047 0.049 16,574,000 795,832 0.0480 16.21 15.54 16.21 15.54 16.21 50,114 15.880 2.08%
2019-10-30 0 0.048 0.048 0.049 0.048 0.051 10,876,000 530,924 0.0488 15.87 15.87 16.21 15.87 16.87 32,885 16.145 -5.88%
2019-10-29 0 0.051 0.050 0.051 0.049 0.053 9,365,604 468,107 0.0500 16.87 16.54 16.87 16.21 17.53 28,319 16.530 6.25%
2019-10-28 0 0.048 0.048 0.049 0.048 0.051 5,664,000 277,052 0.0489 15.87 15.87 16.21 15.87 16.87 17,126 16.177 -5.88%
2019-10-25 0 0.051 0.050 0.051 0.049 0.053 3,523,194 175,403 0.0498 16.87 16.54 16.87 16.21 17.53 10,653 16.465 -1.92%
2019-10-24 0 0.052 0.050 0.052 0.050 0.052 3,970,011 200,236 0.0504 17.20 16.54 17.20 16.54 17.20 12,004 16.681 1.96%
2019-10-23 0 0.051 0.050 0.051 0.050 0.053 3,712,001 189,156 0.0510 16.87 16.54 16.87 16.54 17.53 11,224 16.853 0.00%
2019-10-22 0 0.051 0.051 0.052 0.050 0.054 13,712,671 706,642 0.0515 16.87 16.87 17.20 16.54 17.86 41,463 17.043 -7.27%
2019-10-21 0 0.055 0.052 0.055 0.047 0.060 33,658,375 1,853,653 0.0551 18.19 17.20 18.19 15.54 19.84 101,772 18.214 14.58%
2019-10-18 0 0.048 0.047 0.048 0.046 0.050 8,560,335 399,850 0.0467 15.87 15.54 15.87 15.21 16.54 25,884 15.448 0.00%
2019-10-17 0 0.048 0.048 0.049 0.046 0.048 7,164,000 336,488 0.0470 15.87 15.87 16.21 15.21 15.87 21,662 15.534 4.35%
2019-10-16 0 0.046 0.046 0.048 0.046 0.048 7,372,000 344,296 0.0467 15.21 15.21 15.87 15.21 15.87 22,291 15.446 -2.13%
2019-10-15 0 0.047 0.046 0.047 0.046 0.049 28,884,000 1,347,636 0.0467 15.54 15.21 15.54 15.21 16.21 87,336 15.431 -6.00%
2019-10-14 0 0.050 0.048 0.050 0.048 0.051 10,116,000 504,848 0.0499 16.54 15.87 16.54 15.87 16.87 30,587 16.505 0.00%
2019-10-11 0 0.050 0.050 0.051 0.048 0.051 8,856,000 442,128 0.0499 16.54 16.54 16.87 15.87 16.87 26,778 16.511 -1.96%
2019-10-10 0 0.051 0.049 0.051 0.049 0.052 8,626,706 434,155 0.0503 16.87 16.21 16.87 16.21 17.20 26,084 16.644 2.00%
2019-10-09 0 0.050 0.050 0.052 0.050 0.054 5,900,000 304,532 0.0516 16.54 16.54 17.20 16.54 17.86 17,840 17.070 -5.66%
2019-10-08 0 0.053 0.052 0.054 0.052 0.055 5,428,150 289,951 0.0534 17.53 17.20 17.86 17.20 18.19 16,413 17.666 0.00%
2019-10-04 0 0.053 0.053 0.054 0.053 0.056 5,296,000 285,348 0.0539 17.53 17.53 17.86 17.53 18.52 16,013 17.819 -5.36%
2019-10-03 0 0.056 0.054 0.056 0.053 0.056 12,756,000 683,692 0.0536 18.52 17.86 18.52 17.53 18.52 38,570 17.726 -3.45%
2019-10-02 0 0.058 0.056 0.058 0.056 0.058 1,148,000 65,256 0.0568 19.18 18.52 19.18 18.52 19.18 3,471 18.799 0.00%
2019-09-30 0 0.058 0.056 0.058 0.056 0.058 576,156 32,676 0.0567 19.18 18.52 19.18 18.52 19.18 1,742 18.757 0.00%
2019-09-27 0 0.058 0.057 0.058 0.056 0.059 6,904,000 397,748 0.0576 19.18 18.85 19.18 18.52 19.51 20,875 19.053 1.75%
2019-09-26 0 0.057 0.056 0.057 0.055 0.058 5,788,000 324,512 0.0561 18.85 18.52 18.85 18.19 19.18 17,501 18.542 0.00%
2019-09-25 0 0.057 0.057 0.058 0.056 0.059 4,316,000 245,436 0.0569 18.85 18.85 19.18 18.52 19.51 13,050 18.807 0.00%
2019-09-24 0 0.057 0.057 0.058 0.057 0.058 2,012,000 115,536 0.0574 18.85 18.85 19.18 18.85 19.18 6,084 18.991 0.00%
2019-09-23 0 0.057 0.057 0.059 0.057 0.059 4,356,000 250,896 0.0576 18.85 18.85 19.51 18.85 19.51 13,171 19.049 -1.72%
2019-09-20 0 0.058 0.058 0.059 0.057 0.059 2,320,000 135,120 0.0582 19.18 19.18 19.51 18.85 19.51 7,015 19.262 -1.69%
2019-09-19 0 0.059 0.057 0.059 0.057 0.060 2,764,000 160,304 0.0580 19.51 18.85 19.51 18.85 19.84 8,357 19.181 -1.67%
2019-09-18 0 0.060 0.058 0.060 0.058 0.060 4,076,000 239,608 0.0588 19.84 19.18 19.84 19.18 19.84 12,324 19.442 1.69%
2019-09-17 0 0.059 0.059 0.060 0.058 0.060 8,104,000 481,796 0.0595 19.51 19.51 19.84 19.18 19.84 24,504 19.662 -1.67%
2019-09-16 0 0.060 0.060 0.061 0.059 0.060 7,908,000 470,184 0.0595 19.84 19.84 20.17 19.51 19.84 23,911 19.664 0.00%
2019-09-13 0 0.060 0.060 0.061 0.059 0.061 3,624,766 216,490 0.0597 19.84 19.84 20.17 19.51 20.17 10,960 19.753 0.00%
2019-09-12 0 0.060 0.060 0.061 0.059 0.060 17,768,217 1,051,655 0.0592 19.84 19.84 20.17 19.51 19.84 53,725 19.575 0.00%
2019-09-11 0 0.060 0.058 0.060 0.057 0.061 6,824,908 401,809 0.0589 19.84 19.18 19.84 18.85 20.17 20,636 19.471 0.00%
2019-09-10 0 0.060 0.058 0.060 0.059 0.061 5,084,000 303,764 0.0597 19.84 19.18 19.84 19.51 20.17 15,372 19.760 3.45%
2019-09-09 0 0.058 0.058 0.060 0.058 0.060 6,320,167 376,017 0.0595 19.18 19.18 19.84 19.18 19.84 19,110 19.676 -4.92%
2019-09-06 0 0.061 0.061 0.062 0.060 0.063 7,579,353 462,332 0.0610 20.17 20.17 20.50 19.84 20.84 22,917 20.174 1.67%
2019-09-05 0 0.060 0.059 0.060 0.058 0.061 8,779,259 523,538 0.0596 19.84 19.51 19.84 19.18 20.17 26,546 19.722 3.45%
2019-09-04 0 0.058 0.057 0.061 0.058 0.062 8,772,000 522,428 0.0596 19.18 18.85 20.17 19.18 20.50 26,524 19.697 1.75%
2019-09-03 0 0.057 0.057 0.058 0.056 0.061 4,280,000 246,220 0.0575 18.85 18.85 19.18 18.52 20.17 12,941 19.026 0.00%
2019-09-02 0 0.057 0.056 0.058 0.055 0.059 11,340,000 636,360 0.0561 18.85 18.52 19.18 18.19 19.51 34,288 18.559 -3.39%
2019-08-30 0 0.059 0.058 0.060 0.058 0.060 9,220,000 536,756 0.0582 19.51 19.18 19.84 19.18 19.84 27,878 19.254 0.00%
2019-08-29 0 0.059 0.058 0.059 0.057 0.060 12,150,205 702,429 0.0578 19.51 19.18 19.51 18.85 19.84 36,738 19.120 -1.67%
2019-08-28 0 0.060 0.058 0.060 0.057 0.060 12,345,341 722,843 0.0586 19.84 19.18 19.84 18.85 19.84 37,328 19.364 -1.64%
2019-08-27 0 0.061 0.060 0.061 0.055 0.062 15,817,677 960,096 0.0607 20.17 19.84 20.17 18.19 20.50 47,827 20.074 0.00%
2019-08-26 0 0.061 0.061 0.062 0.061 0.064 4,128,000 255,348 0.0619 20.17 20.17 20.50 20.17 21.17 12,482 20.458 -7.58%
2019-08-23 0 0.066 0.064 0.066 0.063 0.066 6,658,532 433,199 0.0651 21.83 21.17 21.83 20.84 21.83 20,133 21.517 1.54%
2019-08-22 0 0.065 0.062 0.064 0.061 0.065 2,724,000 171,884 0.0631 21.50 20.50 21.17 20.17 21.50 8,236 20.869 3.17%
2019-08-21 0 0.063 0.063 0.064 0.062 0.065 8,116,754 509,918 0.0628 20.84 20.84 21.17 20.50 21.50 24,542 20.777 -1.56%
2019-08-20 0 0.064 0.063 0.064 0.061 0.064 30,144,000 1,871,380 0.0621 21.17 20.84 21.17 20.17 21.17 91,146 20.532 4.92%
2019-08-19 0 0.061 0.060 0.061 0.060 0.062 13,408,000 818,372 0.0610 20.17 19.84 20.17 19.84 20.50 40,541 20.186 0.00%
2019-08-16 0 0.061 0.061 0.062 0.059 0.062 8,756,000 529,580 0.0605 20.17 20.17 20.50 19.51 20.50 26,475 20.003 0.00%
2019-08-15 0 0.061 0.059 0.061 0.059 0.061 3,680,836 220,753 0.0600 20.17 19.51 20.17 19.51 20.17 11,130 19.835 0.00%
2019-08-14 0 0.061 0.061 0.062 0.060 0.062 2,228,000 136,272 0.0612 20.17 20.17 20.50 19.84 20.50 6,737 20.228 0.00%
2019-08-13 0 0.061 0.059 0.061 0.058 0.061 7,073,819 421,471 0.0596 20.17 19.51 20.17 19.18 20.17 21,389 19.705 -3.17%
2019-08-12 0 0.063 0.060 0.063 0.060 0.063 968,000 59,728 0.0617 20.84 19.84 20.84 19.84 20.84 2,927 20.406 1.61%
2019-08-09 0 0.062 0.060 0.062 0.060 0.062 2,692,000 163,380 0.0607 20.50 19.84 20.50 19.84 20.50 8,140 20.072 1.64%
2019-08-08 0 0.061 0.061 0.062 0.061 0.063 6,424,000 395,216 0.0615 20.17 20.17 20.50 20.17 20.84 19,424 20.347 0.00%
2019-08-07 0 0.061 0.060 0.061 0.060 0.063 8,219,265 500,226 0.0609 20.17 19.84 20.17 19.84 20.84 24,852 20.128 3.39%
2019-08-06 0 0.059 0.058 0.059 0.058 0.061 17,894,826 1,076,859 0.0602 19.51 19.18 19.51 19.18 20.17 54,108 19.902 -6.35%
2019-08-05 0 0.063 0.062 0.063 0.062 0.065 9,672,766 609,560 0.0630 20.84 20.50 20.84 20.50 21.50 29,247 20.842 -4.55%
2019-08-02 0 0.066 0.065 0.066 0.063 0.067 13,444,000 863,312 0.0642 21.83 21.50 21.83 20.84 22.16 40,650 21.238 -2.94%
2019-08-01 0 0.068 0.066 0.068 0.066 0.069 2,560,000 172,396 0.0673 22.49 21.83 22.49 21.83 22.82 7,741 22.272 0.00%
2019-07-31 0 0.068 0.066 0.068 0.065 0.068 4,596,000 303,120 0.0660 22.49 21.83 22.49 21.50 22.49 13,897 21.812 1.49%
2019-07-30 0 0.067 0.066 0.068 0.066 0.071 13,604,000 932,804 0.0686 22.16 21.83 22.49 21.83 23.48 41,134 22.677 -5.63%
2019-07-29 0 0.071 0.070 0.071 0.070 0.074 8,508,000 605,108 0.0711 23.48 23.15 23.48 23.15 24.47 25,725 23.522 -2.74%
2019-07-26 0 0.073 0.072 0.073 0.072 0.075 13,512,000 987,852 0.0731 24.14 23.81 24.14 23.81 24.80 40,856 24.179 -2.67%
2019-07-25 0 0.075 0.074 0.075 0.070 0.078 78,396,041 5,802,846 0.0740 24.80 24.47 24.80 23.15 25.80 237,044 24.480 7.14%
2019-07-24 0 0.070 0.068 0.070 0.066 0.071 16,784,000 1,152,840 0.0687 23.15 22.49 23.15 21.83 23.48 50,749 22.716 2.94%
2019-07-23 0 0.068 0.068 0.069 0.067 0.069 4,632,368 312,260 0.0674 22.49 22.49 22.82 22.16 22.82 14,007 22.294 -1.45%
2019-07-22 0 0.069 0.067 0.069 0.068 0.070 7,068,000 482,920 0.0683 22.82 22.16 22.82 22.49 23.15 21,371 22.597 -1.43%
2019-07-19 0 0.070 0.070 0.071 0.068 0.072 24,281,046 1,711,199 0.0705 23.15 23.15 23.48 22.49 23.81 73,418 23.308 2.94%
2019-07-18 0 0.068 0.067 0.068 0.066 0.069 9,588,000 645,988 0.0674 22.49 22.16 22.49 21.83 22.82 28,991 22.282 0.00%
2019-07-17 0 0.068 0.068 0.069 0.067 0.071 19,840,000 1,361,668 0.0686 22.49 22.49 22.82 22.16 23.48 59,990 22.698 1.49%
2019-07-16 0 0.067 0.066 0.067 0.065 0.067 6,324,000 416,736 0.0659 22.16 21.83 22.16 21.50 22.16 19,122 21.794 1.52%
2019-07-15 0 0.066 0.064 0.066 0.064 0.067 12,654,012 827,064 0.0654 21.83 21.17 21.83 21.17 22.16 38,262 21.616 0.00%
2019-07-12 0 0.066 0.066 0.067 0.064 0.069 12,848,000 852,804 0.0664 21.83 21.83 22.16 21.17 22.82 38,848 21.952 3.12%
2019-07-11 0 0.064 0.065 0.066 0.064 0.067 12,152,000 795,900 0.0655 21.17 21.50 21.83 21.17 22.16 36,744 21.661 -1.54%
2019-07-10 0 0.065 0.065 0.066 0.060 0.067 24,000,000 1,525,676 0.0636 21.50 21.50 21.83 19.84 22.16 72,568 21.024 1.56%
2019-07-09 0 0.064 0.063 0.065 0.063 0.066 33,117,389 2,101,152 0.0634 21.17 20.84 21.50 20.84 21.83 100,136 20.983 -1.54%
2019-07-08 0 0.065 0.064 0.065 0.064 0.066 9,224,000 597,864 0.0648 21.50 21.17 21.50 21.17 21.83 27,890 21.436 -1.52%
2019-07-05 0 0.066 0.064 0.066 0.064 0.068 30,632,000 2,012,100 0.0657 21.83 21.17 21.83 21.17 22.49 92,621 21.724 0.00%
2019-07-04 0 0.066 0.065 0.066 0.065 0.071 41,565,029 2,800,919 0.0674 21.83 21.50 21.83 21.50 23.48 125,679 22.286 1.54%
2019-07-03 0 0.065 0.065 0.066 0.063 0.073 124,469,676 8,363,321 0.0672 21.50 21.50 21.83 20.84 24.14 376,356 22.222 -9.72%
2019-07-02 0 0.072 0.071 0.072 0.071 0.083 111,400,503 8,298,173 0.0745 23.81 23.48 23.81 23.48 27.45 336,839 24.635 -8.86%
2019-06-28 0 0.079 0.078 0.080 0.077 0.083 23,716,000 1,871,124 0.0789 26.13 25.80 26.46 25.47 27.45 71,709 26.093 -5.95%
2019-06-27 0 0.084 0.083 0.084 0.080 0.087 67,302,250 5,537,290 0.0823 27.78 27.45 27.78 26.46 28.77 203,500 27.210 0.00%
2019-06-26 0 0.084 0.084 0.085 0.076 0.093 189,444,000 15,564,892 0.0822 27.78 27.78 28.11 25.13 30.76 572,817 27.173 7.69%
2019-06-25 0 0.078 0.077 0.078 0.076 0.081 11,864,000 919,768 0.0775 25.80 25.47 25.80 25.13 26.79 35,873 25.640 -2.50%
2019-06-24 0 0.080 0.079 0.080 0.076 0.080 27,868,694 2,194,319 0.0787 26.46 26.13 26.46 25.13 26.46 84,266 26.040 3.90%
2019-06-21 0 0.077 0.077 0.078 0.075 0.082 75,104,000 5,820,808 0.0775 25.47 25.47 25.80 24.80 27.12 227,090 25.632 1.32%
2019-06-20 0 0.076 0.075 0.076 0.072 0.080 56,449,291 4,302,129 0.0762 25.13 24.80 25.13 23.81 26.46 170,684 25.205 5.56%
2019-06-19 0 0.072 0.071 0.072 0.070 0.075 27,104,662 1,940,005 0.0716 23.81 23.48 23.81 23.15 24.80 81,956 23.671 0.00%
2019-06-18 0 0.072 0.070 0.072 0.070 0.073 3,924,000 280,444 0.0715 23.81 23.15 23.81 23.15 24.14 11,865 23.636 0.00%
2019-06-17 0 0.072 0.071 0.072 0.071 0.080 7,740,000 563,332 0.0728 23.81 23.48 23.81 23.48 26.46 23,403 24.071 1.41%
2019-06-14 0 0.071 0.070 0.072 0.070 0.076 15,365,469 1,096,947 0.0714 23.48 23.15 23.81 23.15 25.13 46,460 23.610 -5.33%
2019-06-13 0 0.075 0.073 0.076 0.071 0.076 13,752,067 997,296 0.0725 24.80 24.14 25.13 23.48 25.13 41,582 23.984 0.00%
2019-06-12 0 0.075 0.073 0.076 0.072 0.078 24,052,000 1,773,384 0.0737 24.80 24.14 25.13 23.81 25.80 72,725 24.385 -1.32%
2019-06-11 0 0.076 0.076 0.077 0.075 0.082 28,306,201 2,166,377 0.0765 25.13 25.13 25.47 24.80 27.12 85,589 25.311 -1.30%
2019-06-10 0 0.077 0.075 0.077 0.075 0.080 11,168,000 863,848 0.0774 25.47 24.80 25.47 24.80 26.46 33,768 25.582 0.00%
2019-06-06 0 0.077 0.077 0.078 0.076 0.084 11,917,362 924,451 0.0776 25.47 25.47 25.80 25.13 27.78 36,034 25.655 -3.75%
2019-06-05 0 0.080 0.079 0.083 0.077 0.085 25,416,000 2,029,932 0.0799 26.46 26.13 27.45 25.47 28.11 76,850 26.414 -2.44%
2019-06-04 0 0.082 0.081 0.082 0.081 0.089 6,496,000 531,348 0.0818 27.12 26.79 27.12 26.79 29.43 19,642 27.052 0.00%
2019-06-03 0 0.082 0.080 0.083 0.079 0.089 41,936,000 3,438,492 0.0820 27.12 26.46 27.45 26.13 29.43 126,801 27.117 3.80%
2019-05-31 0 0.079 0.078 0.080 0.076 0.080 21,848,000 1,725,780 0.0790 26.13 25.80 26.46 25.13 26.46 66,061 26.124 3.95%
2019-05-30 0 0.076 0.075 0.076 0.074 0.078 4,497,676 340,877 0.0758 25.13 24.80 25.13 24.47 25.80 13,600 25.065 -1.30%
2019-05-29 0 0.077 0.075 0.078 0.074 0.079 9,332,000 711,272 0.0762 25.47 24.80 25.80 24.47 26.13 28,217 25.207 0.00%
2019-05-28 0 0.077 0.076 0.079 0.074 0.080 6,345,040 487,124 0.0768 25.47 25.13 26.13 24.47 26.46 19,185 25.390 2.67%
2019-05-27 0 0.075 0.075 0.076 0.075 0.083 11,804,000 907,860 0.0769 24.80 24.80 25.13 24.80 27.45 35,691 25.436 0.00%
2019-05-24 0 0.075 0.074 0.075 0.074 0.080 11,020,000 854,340 0.0775 24.80 24.47 24.80 24.47 26.46 33,321 25.640 -1.32%
2019-05-23 0 0.076 0.074 0.076 0.073 0.085 46,496,000 3,528,380 0.0759 25.13 24.47 25.13 24.14 28.11 140,589 25.097 -7.32%
2019-05-22 0 0.082 0.081 0.083 0.080 0.085 5,768,050 473,643 0.0821 27.12 26.79 27.45 26.46 28.11 17,441 27.157 -3.53%
2019-05-21 0 0.085 0.081 0.085 0.077 0.089 24,648,100 2,054,556 0.0834 28.11 26.79 28.11 25.47 29.43 74,528 27.568 0.00%
2019-05-20 0 0.085 0.085 0.087 0.084 0.090 15,218,000 1,309,484 0.0860 28.11 28.11 28.77 27.78 29.77 46,014 28.458 -5.56%
2019-05-17 0 0.090 0.089 0.090 0.089 0.098 12,724,048 1,158,932 0.0911 29.77 29.43 29.77 29.43 32.41 38,473 30.123 -4.26%
2019-05-16 0 0.094 0.092 0.094 0.090 0.108 96,904,838 9,569,948 0.0988 31.09 30.43 31.09 29.77 35.72 293,009 32.661 -1.05%
2019-05-15 0 0.095 0.094 0.095 0.079 0.096 120,714,297 10,768,887 0.0892 31.42 31.09 31.42 26.13 31.75 365,001 29.504 23.38%
2019-05-14 0 0.077 0.077 0.078 0.075 0.080 5,512,000 422,980 0.0767 25.47 25.47 25.80 24.80 26.46 16,666 25.379 -7.23%
2019-05-10 0 0.083 0.081 0.083 0.075 0.083 37,700,000 2,972,504 0.0788 27.45 26.79 27.45 24.80 27.45 113,992 26.076 10.67%
2019-05-09 0 0.075 0.073 0.075 0.073 0.079 12,068,000 916,596 0.0760 24.80 24.14 24.80 24.14 26.13 36,490 25.119 -1.32%
2019-05-08 0 0.076 0.075 0.076 0.076 0.081 18,175,504 1,401,089 0.0771 25.13 24.80 25.13 25.13 26.79 54,957 25.494 -5.00%
2019-05-07 0 0.080 0.080 0.081 0.079 0.085 18,456,000 1,505,068 0.0815 26.46 26.46 26.79 26.13 28.11 55,805 26.970 -2.44%
2019-05-06 0 0.082 0.081 0.082 0.079 0.090 53,004,000 4,360,852 0.0823 27.12 26.79 27.12 26.13 29.77 160,267 27.210 -9.89%
2019-05-03 0 0.091 0.090 0.091 0.089 0.098 49,492,766 4,479,484 0.0905 30.10 29.77 30.10 29.43 32.41 149,650 29.933 -7.14%
2019-05-02 0 0.098 0.096 0.098 0.093 0.098 6,744,000 644,460 0.0956 32.41 31.75 32.41 30.76 32.41 20,392 31.604 3.16%
2019-04-30 0 0.095 0.094 0.095 0.094 0.101 12,088,000 1,147,632 0.0949 31.42 31.09 31.42 31.09 33.40 36,550 31.399 -1.04%
2019-04-29 0 0.096 0.096 0.097 0.092 0.100 30,328,670 2,894,050 0.0954 31.75 31.75 32.08 30.43 33.07 91,704 31.559 -4.95%
2019-04-26 0 0.101 0.100 0.101 0.098 0.102 9,928,191 991,293 0.0998 33.40 33.07 33.40 32.41 33.73 30,020 33.022 -1.94%
2019-04-25 0 0.103 0.102 0.103 0.102 0.111 9,124,000 945,428 0.1036 34.06 33.73 34.06 33.73 36.71 27,588 34.270 -1.90%
2019-04-24 0 0.105 0.104 0.106 0.103 0.107 5,488,000 575,916 0.1049 34.73 34.40 35.06 34.06 35.39 16,594 34.706 0.96%
2019-04-23 0 0.104 0.102 0.104 0.102 0.109 16,528,583 1,746,294 0.1057 34.40 33.73 34.40 33.73 36.05 49,977 34.942 -1.89%
2019-04-18 0 0.106 0.106 0.110 0.106 0.115 18,544,084 2,023,933 0.1091 35.06 35.06 36.38 35.06 38.03 56,071 36.096 -6.19%
2019-04-17 0 0.113 0.110 0.113 0.109 0.115 11,963,089 1,321,518 0.1105 37.37 36.38 37.37 36.05 38.03 36,172 36.534 4.63%
2019-04-16 0 0.108 0.108 0.111 0.105 0.114 22,088,619 2,418,999 0.1095 35.72 35.72 36.71 34.73 37.70 66,789 36.219 -2.70%
2019-04-15 0 0.111 0.111 0.112 0.110 0.125 60,491,375 7,077,629 0.1170 36.71 36.71 37.04 36.38 41.34 182,906 38.695 -6.72%
2019-04-12 0 0.119 0.118 0.119 0.100 0.121 205,232,886 22,973,058 0.1119 39.36 39.03 39.36 33.07 40.02 620,557 37.020 19.00%
2019-04-11 0 0.100 0.099 0.101 0.096 0.104 21,570,443 2,143,214 0.0994 33.07 32.74 33.40 31.75 34.40 65,222 32.860 0.00%
2019-04-10 0 0.100 0.100 0.101 0.099 0.102 9,884,117 996,595 0.1008 33.07 33.07 33.40 32.74 33.73 29,886 33.346 -2.91%
2019-04-09 0 0.103 0.102 0.103 0.098 0.104 27,332,000 2,801,480 0.1025 34.06 33.73 34.06 32.41 34.40 82,643 33.899 4.04%
2019-04-08 0 0.099 0.098 0.099 0.094 0.104 21,640,000 2,145,568 0.0991 32.74 32.41 32.74 31.09 34.40 65,432 32.791 4.21%
2019-04-04 0 0.095 0.094 0.095 0.090 0.098 20,539,714 1,940,491 0.0945 31.42 31.09 31.42 29.77 32.41 62,105 31.245 5.56%
2019-04-03 0 0.090 0.090 0.091 0.088 0.101 63,544,000 5,909,616 0.0930 29.77 29.77 30.10 29.10 33.40 192,136 30.757 -10.00%
2019-04-02 0 0.100 0.098 0.101 0.098 0.105 18,780,000 1,885,968 0.1004 33.07 32.41 33.40 32.41 34.73 56,785 33.213 -0.99%
2019-04-01 0 0.101 0.101 0.103 0.100 0.107 13,362,270 1,377,021 0.1031 33.40 33.40 34.06 33.07 35.39 40,403 34.082 0.00%
2019-03-29 0 0.101 0.101 0.104 0.101 0.108 18,616,147 1,918,601 0.1031 33.40 33.40 34.40 33.40 35.72 56,289 34.085 -2.88%
2019-03-28 0 0.104 0.103 0.104 0.100 0.114 25,839,041 2,718,684 0.1052 34.40 34.06 34.40 33.07 37.70 78,129 34.797 -7.14%
2019-03-27 0 0.112 0.111 0.112 0.103 0.120 55,564,000 6,283,252 0.1131 37.04 36.71 37.04 34.06 39.69 168,007 37.399 7.69%
2019-03-26 0 0.104 0.103 0.104 0.100 0.108 35,085,381 3,622,639 0.1033 34.40 34.06 34.40 33.07 35.72 106,087 34.148 2.97%
2019-03-25 0 0.101 0.100 0.101 0.096 0.124 82,052,000 8,738,052 0.1065 33.40 33.07 33.40 31.75 41.01 248,098 35.220 -15.83%
2019-03-22 0 0.120 0.118 0.120 0.113 0.132 46,332,838 5,582,148 0.1205 39.69 39.03 39.69 37.37 43.66 140,095 39.845 1.69%
2019-03-21 0 0.118 0.117 0.118 0.110 0.140 87,620,033 11,019,928 0.1258 39.03 38.69 39.03 36.38 46.30 264,934 41.595 -13.87%
2019-03-20 0 0.137 0.135 0.137 0.128 0.148 75,012,000 10,321,136 0.1376 45.31 44.65 45.31 42.33 48.95 226,812 45.505 -6.16%
2019-03-19 0 0.146 0.143 0.147 0.140 0.152 261,136,000 38,215,612 0.1463 48.29 47.29 48.62 46.30 50.27 789,590 48.399 -0.68%
2019-03-18 0 0.147 0.146 0.147 0.145 0.154 61,306,514 9,202,646 0.1501 48.62 48.29 48.62 47.95 50.93 185,371 49.645 0.00%
2019-03-15 0 0.147 0.147 0.148 0.138 0.148 47,340,298 6,808,130 0.1438 48.62 48.62 48.95 45.64 48.95 143,142 47.562 5.00%
2019-03-14 0 0.140 0.139 0.142 0.138 0.163 126,023,640 18,496,063 0.1468 46.30 45.97 46.96 45.64 53.91 381,054 48.539 -8.50%
2019-03-13 0 0.153 0.151 0.152 0.131 0.154 101,552,000 14,478,056 0.1426 50.60 49.94 50.27 43.32 50.93 307,060 47.151 8.51%
2019-03-12 0 0.141 0.140 0.141 0.137 0.152 88,090,969 12,556,650 0.1425 46.63 46.30 46.63 45.31 50.27 266,358 47.142 -5.37%
2019-03-11 0 0.149 0.148 0.149 0.135 0.157 196,985,677 29,455,166 0.1495 49.28 48.95 49.28 44.65 51.92 595,620 49.453 8.76%
2019-03-08 0 0.137 0.136 0.137 0.120 0.137 160,523,560 20,925,990 0.1304 45.31 44.98 45.31 39.69 45.31 485,371 43.113 12.30%
2019-03-07 0 0.122 0.121 0.122 0.112 0.130 191,486,699 23,433,316 0.1224 40.35 40.02 40.35 37.04 42.99 578,993 40.473 7.96%
2019-03-06 0 0.113 0.112 0.113 0.108 0.118 30,669,326 3,462,011 0.1129 37.37 37.04 37.37 35.72 39.03 92,734 37.333 -1.74%
2019-03-05 0 0.115 0.113 0.115 0.105 0.126 140,780,127 16,498,605 0.1172 38.03 37.37 38.03 34.73 41.67 425,673 38.759 -2.54%
2019-03-04 0 0.118 0.117 0.118 0.094 0.119 206,011,340 22,485,653 0.1091 39.03 38.69 39.03 31.09 39.36 622,911 36.098 24.21%
2019-03-01 0 0.095 0.094 0.095 0.084 0.099 154,937,839 14,496,577 0.0936 31.42 31.09 31.42 27.78 32.74 468,481 30.944 9.20%
2019-02-28 0 0.087 0.086 0.087 0.077 0.090 183,107,018 15,738,470 0.0860 28.77 28.44 28.77 25.47 29.77 553,656 28.426 10.13%
2019-02-27 0 0.079 0.078 0.080 0.065 0.082 209,709,676 16,265,840 0.0776 26.13 25.80 26.46 21.50 27.12 634,094 25.652 19.70%
2019-02-26 0 0.066 0.066 0.067 0.066 0.069 22,729,677 1,525,946 0.0671 21.83 21.83 22.16 21.83 22.82 68,727 22.203 -1.49%
2019-02-25 0 0.067 0.066 0.067 0.064 0.069 21,360,771 1,433,958 0.0671 22.16 21.83 22.16 21.17 22.82 64,588 22.202 1.52%
2019-02-22 0 0.066 0.064 0.065 0.064 0.069 51,972,000 3,415,164 0.0657 21.83 21.17 21.50 21.17 22.82 157,146 21.732 4.76%
2019-02-21 0 0.063 0.063 0.064 0.062 0.067 27,972,000 1,791,560 0.0640 20.84 20.84 21.17 20.50 22.16 84,578 21.182 0.00%
2019-02-20 0 0.063 0.063 0.065 0.063 0.074 45,068,000 2,969,880 0.0659 20.84 20.84 21.50 20.84 24.47 136,271 21.794 -8.70%
2019-02-19 0 0.069 0.068 0.069 0.063 0.073 96,120,000 6,714,872 0.0699 22.82 22.49 22.82 20.84 24.14 290,636 23.104 11.29%
2019-02-18 0 0.062 0.063 0.064 0.058 0.069 99,640,000 6,264,384 0.0629 20.50 20.84 21.17 19.18 22.82 301,279 20.793 -12.68%
2019-02-15 0 0.071 0.069 0.072 0.066 0.084 161,494,202 11,799,008 0.0731 23.48 22.82 23.81 21.83 27.78 488,306 24.163 -10.13%
2019-02-14 0 0.079 0.078 0.079 0.061 0.087 289,828,240 22,534,680 0.0778 26.13 25.80 26.13 20.17 28.77 876,346 25.714 27.42%
2019-02-13 0 0.062 0.061 0.063 0.058 0.068 124,692,000 7,879,388 0.0632 20.50 20.17 20.84 19.18 22.49 377,028 20.899 0.00%
2019-02-12 0 0.062 0.062 0.063 0.045 0.064 202,448,000 11,353,480 0.0561 20.50 20.50 20.84 14.88 21.17 612,137 18.547 37.78%
2019-02-11 0 0.045 0.043 0.045 0.041 0.045 18,541,436 808,390 0.0436 14.88 14.22 14.88 13.56 14.88 56,063 14.419 7.14%
2019-02-08 0 0.042 0.040 0.042 0.040 0.043 6,072,585 246,381 0.0406 13.89 13.23 13.89 13.23 14.22 18,362 13.418 2.44%
2019-02-04 0 0.041 0.041 0.043 0.040 0.042 1,676,000 69,888 0.0417 13.56 13.56 14.22 13.23 13.89 5,068 13.791 0.00%
2019-02-01 0 0.041 0.041 0.042 0.040 0.043 8,964,000 366,792 0.0409 13.56 13.56 13.89 13.23 14.22 27,104 13.533 0.00%
2019-01-31 0 0.041 0.041 0.042 0.040 0.043 5,088,000 211,860 0.0416 13.56 13.56 13.89 13.23 14.22 15,384 13.771 -2.38%
2019-01-30 0 0.042 0.041 0.042 0.040 0.043 9,608,000 386,804 0.0403 13.89 13.56 13.89 13.23 14.22 29,051 13.314 -2.33%
2019-01-29 0 0.043 0.042 0.043 0.042 0.044 1,356,000 57,864 0.0427 14.22 13.89 14.22 13.89 14.55 4,100 14.113 0.00%
2019-01-28 0 0.043 0.042 0.043 0.042 0.044 3,133,116 134,685 0.0430 14.22 13.89 14.22 13.89 14.55 9,474 14.217 -2.27%
2019-01-25 0 0.044 0.043 0.044 0.042 0.047 50,184,000 2,211,544 0.0441 14.55 14.22 14.55 13.89 15.54 151,740 14.575 -6.38%
2019-01-24 0 0.047 0.046 0.047 0.044 0.048 6,292,000 293,620 0.0467 15.54 15.21 15.54 14.55 15.87 19,025 15.433 2.17%
2019-01-23 0 0.046 0.044 0.046 0.044 0.046 1,821,985 82,683 0.0454 15.21 14.55 15.21 14.55 15.21 5,509 15.008 0.00%
2019-01-22 0 0.046 0.045 0.046 0.045 0.047 228,000 10,412 0.0457 15.21 14.88 15.21 14.88 15.54 689 15.103 0.00%
2019-01-21 0 0.046 0.045 0.046 0.045 0.047 2,472,566 113,454 0.0459 15.21 14.88 15.21 14.88 15.54 7,476 15.175 -2.13%
2019-01-18 0 0.047 0.046 0.047 0.045 0.048 5,720,000 265,620 0.0464 15.54 15.21 15.54 14.88 15.87 17,295 15.358 2.17%
2019-01-17 0 0.046 0.046 0.047 0.046 0.048 2,906,442 135,696 0.0467 15.21 15.21 15.54 15.21 15.87 8,788 15.441 -4.17%
2019-01-16 0 0.048 0.047 0.048 0.046 0.050 4,532,000 214,348 0.0473 15.87 15.54 15.87 15.21 16.54 13,703 15.642 -2.04%
2019-01-15 0 0.049 0.047 0.049 0.047 0.050 6,520,000 312,236 0.0479 16.21 15.54 16.21 15.54 16.54 19,714 15.838 0.00%
2019-01-14 0 0.049 0.047 0.049 0.047 0.049 1,476,000 70,972 0.0481 16.21 15.54 16.21 15.54 16.21 4,463 15.903 2.08%
2019-01-11 0 0.048 0.047 0.048 0.047 0.049 3,632,000 172,552 0.0475 15.87 15.54 15.87 15.54 16.21 10,982 15.712 0.00%
2019-01-10 0 0.048 0.047 0.048 0.046 0.050 11,516,000 544,404 0.0473 15.87 15.54 15.87 15.21 16.54 34,821 15.635 -4.00%
2019-01-09 0 0.050 0.049 0.050 0.048 0.051 4,240,000 205,028 0.0484 16.54 16.21 16.54 15.87 16.87 12,820 15.992 2.04%
2019-01-08 0 0.049 0.047 0.049 0.047 0.051 3,184,125 153,136 0.0481 16.21 15.54 16.21 15.54 16.87 9,628 15.906 0.00%
2019-01-07 0 0.049 0.048 0.049 0.045 0.049 9,828,000 466,436 0.0475 16.21 15.87 16.21 14.88 16.21 29,717 15.696 2.08%
2019-01-04 0 0.048 0.046 0.048 0.045 0.050 6,176,000 291,504 0.0472 15.87 15.21 15.87 14.88 16.54 18,674 15.610 -2.04%
2019-01-03 0 0.049 0.047 0.049 0.047 0.051 6,394,582 308,637 0.0483 16.21 15.54 16.21 15.54 16.87 19,335 15.963 0.00%
2019-01-02 0 0.049 0.048 0.049 0.043 0.054 10,100,000 493,364 0.0488 16.21 15.87 16.21 14.22 17.86 30,539 16.155 -5.77%
2018-12-31 0 0.052 0.050 0.052 0.049 0.053 3,172,000 161,300 0.0509 17.20 16.54 17.20 16.21 17.53 9,591 16.818 1.96%
2018-12-28 0 0.051 0.050 0.052 0.051 0.053 3,396,629 174,660 0.0514 16.87 16.54 17.20 16.87 17.53 10,270 17.006 -1.92%
2018-12-27 0 0.052 0.051 0.052 0.050 0.056 12,092,041 626,385 0.0518 17.20 16.87 17.20 16.54 18.52 36,562 17.132 -3.70%
2018-12-24 0 0.054 0.053 0.055 0.053 0.058 3,072,000 165,648 0.0539 17.86 17.53 18.19 17.53 19.18 9,289 17.833 -3.57%
2018-12-21 0 0.056 0.054 0.055 0.054 0.060 8,704,167 487,883 0.0561 18.52 17.86 18.19 17.86 19.84 26,319 18.538 -3.45%
2018-12-20 0 0.058 0.057 0.058 0.054 0.062 10,960,838 639,173 0.0583 19.18 18.85 19.18 17.86 20.50 33,142 19.286 -3.33%
2018-12-19 0 0.060 0.057 0.060 0.051 0.063 42,072,000 2,369,936 0.0563 19.84 18.85 19.84 16.87 20.84 127,212 18.630 15.38%
2018-12-18 0 0.052 0.051 0.052 0.051 0.055 5,332,000 276,924 0.0519 17.20 16.87 17.20 16.87 18.19 16,122 17.177 0.00%
2018-12-17 0 0.052 0.052 0.053 0.051 0.056 9,137,844 477,911 0.0523 17.20 17.20 17.53 16.87 18.52 27,630 17.297 -5.45%
2018-12-14 0 0.055 0.055 0.056 0.054 0.057 2,080,000 114,512 0.0551 18.19 18.19 18.52 17.86 18.85 6,289 18.208 -3.51%
2018-12-13 0 0.057 0.055 0.057 0.053 0.057 12,534,019 687,196 0.0548 18.85 18.19 18.85 17.53 18.85 37,899 18.132 1.79%
2018-12-12 0 0.056 0.055 0.056 0.053 0.059 12,056,000 662,008 0.0549 18.52 18.19 18.52 17.53 19.51 36,453 18.160 -3.45%
2018-12-11 0 0.058 0.057 0.058 0.056 0.059 3,680,000 210,392 0.0572 19.18 18.85 19.18 18.52 19.51 11,127 18.908 1.75%
2018-12-10 0 0.057 0.056 0.057 0.056 0.060 9,574,026 548,001 0.0572 18.85 18.52 18.85 18.52 19.84 28,949 18.930 -1.72%
2018-12-07 0 0.058 0.057 0.058 0.057 0.061 24,860,383 1,456,114 0.0586 19.18 18.85 19.18 18.85 20.17 75,170 19.371 3.57%
2018-12-06 0 0.056 0.056 0.057 0.056 0.059 24,753,532 1,410,896 0.0570 18.52 18.52 18.85 18.52 19.51 74,847 18.851 -3.45%
2018-12-05 0 0.058 0.057 0.058 0.057 0.060 34,672,000 2,022,340 0.0583 19.18 18.85 19.18 18.85 19.84 104,837 19.290 -3.33%
2018-12-04 0 0.060 0.059 0.060 0.058 0.061 9,579,089 569,823 0.0595 19.84 19.51 19.84 19.18 20.17 28,964 19.673 0.00%
2018-12-03 0 0.060 0.058 0.060 0.058 0.062 18,125,257 1,088,857 0.0601 19.84 19.18 19.84 19.18 20.50 54,805 19.868 -1.64%
2018-11-30 0 0.061 0.060 0.061 0.060 0.062 21,552,000 1,298,272 0.0602 20.17 19.84 20.17 19.84 20.50 65,166 19.922 0.00%
2018-11-29 0 0.061 0.060 0.061 0.060 0.064 15,427,164 950,651 0.0616 20.17 19.84 20.17 19.84 21.17 46,647 20.380 -3.17%
2018-11-28 0 0.063 0.062 0.063 0.060 0.064 9,704,000 602,940 0.0621 20.84 20.50 20.84 19.84 21.17 29,342 20.549 3.28%
2018-11-27 0 0.061 0.060 0.062 0.060 0.062 4,736,000 286,840 0.0606 20.17 19.84 20.50 19.84 20.50 14,320 20.031 0.00%
2018-11-26 0 0.061 0.060 0.061 0.060 0.064 17,980,000 1,105,092 0.0615 20.17 19.84 20.17 19.84 21.17 54,366 20.327 -1.61%
2018-11-23 0 0.062 0.061 0.062 0.061 0.066 28,200,033 1,775,689 0.0630 20.50 20.17 20.50 20.17 21.83 85,268 20.825 0.00%
2018-11-22 0 0.062 0.061 0.062 0.061 0.066 49,032,336 3,066,259 0.0625 20.50 20.17 20.50 20.17 21.83 148,258 20.682 -6.06%
2018-11-21 0 0.066 0.065 0.066 0.062 0.070 59,448,000 3,960,020 0.0666 21.83 21.50 21.83 20.50 23.15 179,751 22.031 1.54%
2018-11-20 0 0.065 0.064 0.065 0.059 0.077 247,908,000 16,428,548 0.0663 21.50 21.17 21.50 19.51 25.47 749,593 21.917 8.33%
2018-11-19 0 0.060 0.058 0.060 0.059 0.063 10,536,000 636,040 0.0604 19.84 19.18 19.84 19.51 20.84 31,857 19.965 -3.23%
2018-11-16 0 0.062 0.061 0.062 0.059 0.062 4,820,000 290,456 0.0603 20.50 20.17 20.50 19.51 20.50 14,574 19.930 0.00%
2018-11-15 0 0.062 0.059 0.062 0.057 0.067 17,226,349 1,047,865 0.0608 20.50 19.51 20.50 18.85 22.16 52,087 20.118 3.33%
2018-11-14 0 0.060 0.059 0.060 0.057 0.060 8,830,867 520,229 0.0589 19.84 19.51 19.84 18.85 19.84 26,702 19.483 -1.64%
2018-11-13 0 0.061 0.060 0.061 0.059 0.061 7,924,000 473,736 0.0598 20.17 19.84 20.17 19.51 20.17 23,960 19.772 0.00%
2018-11-12 0 0.061 0.060 0.061 0.058 0.063 6,456,000 390,048 0.0604 20.17 19.84 20.17 19.18 20.84 19,521 19.981 -3.17%
2018-11-09 0 0.063 0.062 0.064 0.062 0.065 8,643,947 544,668 0.0630 20.84 20.50 21.17 20.50 21.50 26,136 20.839 -1.56%
2018-11-08 0 0.064 0.063 0.064 0.062 0.064 588,000 37,408 0.0636 21.17 20.84 21.17 20.50 21.17 1,778 21.040 1.59%
2018-11-07 0 0.063 0.062 0.063 0.060 0.065 12,949,826 809,874 0.0625 20.84 20.50 20.84 19.84 21.50 39,156 20.683 1.61%
2018-11-06 0 0.062 0.062 0.063 0.061 0.064 8,928,000 558,716 0.0626 20.50 20.50 20.84 20.17 21.17 26,995 20.697 -1.59%
2018-11-05 0 0.063 0.062 0.063 0.061 0.065 6,244,000 389,040 0.0623 20.84 20.50 20.84 20.17 21.50 18,880 20.606 0.00%
2018-11-02 0 0.063 0.062 0.064 0.062 0.065 5,790,947 368,157 0.0636 20.84 20.50 21.17 20.50 21.50 17,510 21.026 -3.08%
2018-11-01 0 0.065 0.064 0.065 0.064 0.065 2,688,000 172,900 0.0643 21.50 21.17 21.50 21.17 21.50 8,128 21.273 1.56%
2018-10-31 0 0.064 0.063 0.064 0.063 0.065 2,097,676 134,493 0.0641 21.17 20.84 21.17 20.84 21.50 6,343 21.204 -1.54%
2018-10-30 0 0.065 0.064 0.065 0.063 0.066 5,984,083 383,808 0.0641 21.50 21.17 21.50 20.84 21.83 18,094 21.212 1.56%
2018-10-29 0 0.064 0.064 0.065 0.060 0.065 6,924,000 443,292 0.0640 21.17 21.17 21.50 19.84 21.50 20,936 21.174 4.92%
2018-10-26 0 0.061 0.062 0.063 0.060 0.063 6,252,000 387,116 0.0619 20.17 20.50 20.84 19.84 20.84 18,904 20.478 -1.61%
2018-10-25 0 0.062 0.061 0.062 0.060 0.063 6,160,000 375,292 0.0609 20.50 20.17 20.50 19.84 20.84 18,626 20.149 -3.13%
2018-10-24 0 0.064 0.063 0.064 0.059 0.065 8,404,084 517,608 0.0616 21.17 20.84 21.17 19.51 21.50 25,411 20.369 3.23%
2018-10-23 0 0.062 0.061 0.062 0.059 0.064 15,236,000 936,948 0.0615 20.50 20.17 20.50 19.51 21.17 46,069 20.338 -3.13%
2018-10-22 0 0.064 0.064 0.066 0.061 0.068 14,552,000 924,260 0.0635 21.17 21.17 21.83 20.17 22.49 44,000 21.006 -4.48%
2018-10-19 0 0.067 0.067 0.068 0.064 0.074 16,645,029 1,104,806 0.0664 22.16 22.16 22.49 21.17 24.47 50,329 21.952 -9.46%
2018-10-18 0 0.074 0.073 0.074 0.071 0.075 2,928,000 214,484 0.0733 24.47 24.14 24.47 23.48 24.80 8,853 24.226 0.00%
2018-10-16 0 0.074 0.072 0.075 0.068 0.075 9,000,000 648,768 0.0721 24.47 23.81 24.80 22.49 24.80 27,213 23.840 8.82%
2018-10-15 0 0.068 0.067 0.068 0.062 0.068 3,288,094 211,525 0.0643 22.49 22.16 22.49 20.50 22.49 9,942 21.276 4.62%
2018-10-12 0 0.065 0.064 0.065 0.059 0.065 9,248,000 567,804 0.0614 21.50 21.17 21.50 19.51 21.50 27,963 20.306 6.56%
2018-10-11 0 0.061 0.060 0.062 0.060 0.070 20,796,201 1,303,223 0.0627 20.17 19.84 20.50 19.84 23.15 62,881 20.725 -12.86%
2018-10-10 0 0.070 0.067 0.070 0.067 0.074 13,440,335 934,544 0.0695 23.15 22.16 23.15 22.16 24.47 40,639 22.996 -1.41%
2018-10-09 0 0.071 0.071 0.072 0.069 0.074 11,101,676 792,916 0.0714 23.48 23.48 23.81 22.82 24.47 33,568 23.621 -4.05%
2018-10-08 0 0.074 0.074 0.075 0.074 0.081 18,651,785 1,409,850 0.0756 24.47 24.47 24.80 24.47 26.79 56,397 24.999 -8.64%
2018-10-05 0 0.081 0.081 0.083 0.078 0.084 6,967,746 565,696 0.0812 26.79 26.79 27.45 25.80 27.78 21,068 26.851 -4.71%
2018-10-04 0 0.085 0.084 0.086 0.081 0.086 13,289,365 1,121,686 0.0844 28.11 27.78 28.44 26.79 28.44 40,183 27.915 -1.16%
2018-10-03 0 0.086 0.085 0.086 0.084 0.088 3,856,000 329,320 0.0854 28.44 28.11 28.44 27.78 29.10 11,659 28.245 -1.15%
2018-10-02 0 0.087 0.084 0.088 0.084 0.090 6,703,017 584,427 0.0872 28.77 27.78 29.10 27.78 29.77 20,268 28.835 0.00%
2018-09-28 0 0.087 0.087 0.089 0.086 0.090 2,884,000 252,792 0.0877 28.77 28.77 29.43 28.44 29.77 8,720 28.989 -3.33%
2018-09-27 0 0.090 0.087 0.090 0.085 0.091 4,072,577 361,659 0.0888 29.77 28.77 29.77 28.11 30.10 12,314 29.369 -1.10%
2018-09-26 0 0.091 0.091 0.092 0.090 0.092 7,436,000 673,704 0.0906 30.10 30.10 30.43 29.77 30.43 22,484 29.964 0.00%
2018-09-24 0 0.091 0.090 0.091 0.090 0.094 7,136,000 659,296 0.0924 30.10 29.77 30.10 29.77 31.09 21,577 30.556 -2.15%
2018-09-21 0 0.093 0.091 0.094 0.090 0.098 29,031,352 2,694,124 0.0928 30.76 30.10 31.09 29.77 32.41 87,781 30.691 -2.11%
2018-09-20 0 0.095 0.094 0.095 0.094 0.097 1,737,676 165,552 0.0953 31.42 31.09 31.42 31.09 32.08 5,254 31.509 -1.04%
2018-09-19 0 0.096 0.095 0.096 0.093 0.100 8,312,000 794,864 0.0956 31.75 31.42 31.75 30.76 33.07 25,133 31.627 1.05%
2018-09-18 0 0.095 0.093 0.095 0.091 0.095 3,672,000 343,708 0.0936 31.42 30.76 31.42 30.10 31.42 11,103 30.957 -1.04%
2018-09-17 0 0.096 0.093 0.096 0.094 0.097 2,876,150 273,032 0.0949 31.75 30.76 31.75 31.09 32.08 8,697 31.395 -2.04%
2018-09-14 0 0.098 0.097 0.098 0.095 0.099 3,714,488 361,156 0.0972 32.41 32.08 32.41 31.42 32.74 11,231 32.156 -1.01%
2018-09-13 0 0.099 0.098 0.099 0.097 0.100 5,318,059 522,725 0.0983 32.74 32.41 32.74 32.08 33.07 16,080 32.508 2.06%
2018-09-12 0 0.097 0.096 0.097 0.096 0.102 9,140,766 897,228 0.0982 32.08 31.75 32.08 31.75 33.73 27,639 32.463 -4.90%
2018-09-11 0 0.102 0.100 0.102 0.100 0.102 6,236,000 630,784 0.1012 33.73 33.07 33.73 33.07 33.73 18,856 33.453 0.99%
2018-09-10 0 0.101 0.100 0.101 0.099 0.105 4,552,000 458,860 0.1008 33.40 33.07 33.40 32.74 34.73 13,764 33.338 -0.98%
2018-09-07 0 0.102 0.101 0.102 0.099 0.103 8,712,000 876,364 0.1006 33.73 33.40 33.73 32.74 34.06 26,342 33.268 -0.97%
2018-09-06 0 0.103 0.102 0.103 0.101 0.104 4,736,335 483,043 0.1020 34.06 33.73 34.06 33.40 34.40 14,321 33.729 0.00%
2018-09-05 0 0.103 0.102 0.103 0.102 0.108 11,421,230 1,187,443 0.1040 34.06 33.73 34.06 33.73 35.72 34,534 34.385 -3.74%
2018-09-04 0 0.107 0.106 0.107 0.106 0.111 5,701,652 605,805 0.1063 35.39 35.06 35.39 35.06 36.71 17,240 35.140 -1.83%
2018-09-03 0 0.109 0.108 0.109 0.104 0.116 19,702,650 2,169,291 0.1101 36.05 35.72 36.05 34.40 38.36 59,574 36.413 6.86%
2018-08-31 0 0.102 0.102 0.103 0.101 0.106 17,000,201 1,754,783 0.1032 33.73 33.73 34.06 33.40 35.06 51,403 34.138 -4.67%
2018-08-30 0 0.107 0.105 0.107 0.104 0.107 2,341,240 247,449 0.1057 35.39 34.73 35.39 34.40 35.39 7,079 34.955 0.00%
2018-08-29 0 0.107 0.105 0.107 0.104 0.107 6,388,000 672,476 0.1053 35.39 34.73 35.39 34.40 35.39 19,315 34.816 0.94%
2018-08-28 0 0.106 0.105 0.107 0.104 0.108 3,900,000 412,068 0.1057 35.06 34.73 35.39 34.40 35.72 11,792 34.944 -0.93%
2018-08-27 0 0.107 0.106 0.107 0.103 0.107 19,650,772 2,049,300 0.1043 35.39 35.06 35.39 34.06 35.39 59,418 34.490 0.00%
2018-08-24 0 0.107 0.105 0.107 0.104 0.107 7,259,140 761,658 0.1049 35.39 34.73 35.39 34.40 35.39 21,949 34.701 0.00%
2018-08-23 0 0.107 0.107 0.108 0.106 0.110 4,342,419 467,177 0.1076 35.39 35.39 35.72 35.06 36.38 13,130 35.581 -1.83%
2018-08-22 0 0.109 0.108 0.109 0.106 0.109 6,252,000 674,800 0.1079 36.05 35.72 36.05 35.06 36.05 18,904 35.696 0.93%
2018-08-21 0 0.108 0.107 0.108 0.107 0.110 3,867,997 420,399 0.1087 35.72 35.39 35.72 35.39 36.38 11,696 35.945 -0.92%
2018-08-20 0 0.109 0.107 0.109 0.104 0.111 6,788,000 720,872 0.1062 36.05 35.39 36.05 34.40 36.71 20,525 35.122 -0.91%
2018-08-17 0 0.110 0.108 0.110 0.108 0.112 6,092,000 667,172 0.1095 36.38 35.72 36.38 35.72 37.04 18,420 36.220 0.00%
2018-08-16 0 0.110 0.108 0.110 0.103 0.110 14,028,000 1,499,240 0.1069 36.38 35.72 36.38 34.06 36.38 42,416 35.346 0.92%
2018-08-15 0 0.109 0.108 0.109 0.108 0.114 10,564,628 1,160,130 0.1098 36.05 35.72 36.05 35.72 37.70 31,944 36.318 -3.54%
2018-08-14 0 0.113 0.112 0.113 0.112 0.115 10,088,000 1,137,980 0.1128 37.37 37.04 37.37 37.04 38.03 30,503 37.307 -2.59%
2018-08-13 0 0.116 0.114 0.116 0.112 0.116 11,399,387 1,303,380 0.1143 38.36 37.70 38.36 37.04 38.36 34,468 37.814 -0.85%
2018-08-10 0 0.117 0.116 0.117 0.116 0.119 4,316,000 504,420 0.1169 38.69 38.36 38.69 38.36 39.36 13,050 38.652 0.00%
2018-08-09 0 0.117 0.116 0.117 0.115 0.119 3,180,000 369,944 0.1163 38.69 38.36 38.69 38.03 39.36 9,615 38.475 -0.85%
2018-08-08 0 0.118 0.116 0.118 0.116 0.120 5,844,000 683,552 0.1170 39.03 38.36 39.03 38.36 39.69 17,670 38.684 -0.84%
2018-08-07 0 0.119 0.118 0.119 0.113 0.121 22,100,241 2,576,097 0.1166 39.36 39.03 39.36 37.37 40.02 66,824 38.551 7.21%
2018-08-06 0 0.111 0.110 0.111 0.110 0.114 1,753,626 193,636 0.1104 36.71 36.38 36.71 36.38 37.70 5,302 36.519 -0.89%
2018-08-03 0 0.112 0.110 0.112 0.110 0.113 5,732,000 636,120 0.1110 37.04 36.38 37.04 36.38 37.37 17,332 36.703 -0.88%
2018-08-02 0 0.113 0.112 0.113 0.109 0.118 13,120,000 1,473,720 0.1123 37.37 37.04 37.37 36.05 39.03 39,671 37.149 -2.59%
2018-08-01 0 0.116 0.115 0.116 0.115 0.120 5,857,677 676,436 0.1155 38.36 38.03 38.36 38.03 39.69 17,712 38.191 -1.69%
2018-07-31 0 0.118 0.117 0.118 0.116 0.124 7,448,000 876,552 0.1177 39.03 38.69 39.03 38.36 41.01 22,520 38.923 -2.48%
2018-07-30 0 0.121 0.119 0.121 0.120 0.127 6,628,000 811,812 0.1225 40.02 39.36 40.02 39.69 42.00 20,041 40.508 -2.42%
2018-07-27 0 0.124 0.122 0.124 0.118 0.125 16,865,509 2,049,285 0.1215 41.01 40.35 41.01 39.03 41.34 50,996 40.185 5.98%
2018-07-26 0 0.117 0.116 0.117 0.116 0.119 10,980,000 1,282,212 0.1168 38.69 38.36 38.69 38.36 39.36 33,200 38.621 0.86%
2018-07-25 0 0.116 0.115 0.116 0.114 0.124 21,557,105 2,526,137 0.1172 38.36 38.03 38.36 37.70 41.01 65,182 38.755 -4.92%
2018-07-24 0 0.122 0.121 0.122 0.119 0.127 16,476,585 2,008,360 0.1219 40.35 40.02 40.35 39.36 42.00 49,820 40.312 1.67%
2018-07-23 0 0.120 0.119 0.120 0.118 0.125 13,156,000 1,584,836 0.1205 39.69 39.36 39.69 39.03 41.34 39,779 39.841 1.69%
2018-07-20 0 0.118 0.119 0.120 0.109 0.120 25,592,584 2,950,544 0.1153 39.03 39.36 39.69 36.05 39.69 77,384 38.129 4.42%
2018-07-19 0 0.113 0.113 0.114 0.113 0.116 2,652,000 300,564 0.1133 37.37 37.37 37.70 37.37 38.36 8,019 37.482 0.00%
2018-07-18 0 0.113 0.112 0.113 0.105 0.116 14,696,000 1,652,744 0.1125 37.37 37.04 37.37 34.73 38.36 44,436 37.194 4.63%
2018-07-17 0 0.108 0.107 0.108 0.105 0.108 7,179,353 766,971 0.1068 35.72 35.39 35.72 34.73 35.72 21,708 35.331 0.00%
2018-07-16 0 0.108 0.107 0.108 0.105 0.114 14,792,083 1,595,380 0.1079 35.72 35.39 35.72 34.73 37.70 44,726 35.670 -3.57%
2018-07-13 0 0.112 0.111 0.112 0.110 0.116 11,376,645 1,273,597 0.1119 37.04 36.71 37.04 36.38 38.36 34,399 37.024 -0.88%
2018-07-12 0 0.113 0.113 0.114 0.111 0.115 7,688,000 871,488 0.1134 37.37 37.37 37.70 36.71 38.03 23,246 37.490 0.89%
2018-07-11 0 0.112 0.110 0.112 0.109 0.118 12,408,100 1,381,758 0.1114 37.04 36.38 37.04 36.05 39.03 37,518 36.829 -2.61%
2018-07-10 0 0.115 0.113 0.115 0.110 0.120 9,412,000 1,055,876 0.1122 38.03 37.37 38.03 36.38 39.69 28,459 37.102 0.00%
2018-07-09 0 0.115 0.114 0.115 0.105 0.116 16,860,000 1,886,252 0.1119 38.03 37.70 38.03 34.73 38.36 50,979 37.000 3.60%
2018-07-06 0 0.111 0.110 0.111 0.110 0.118 49,612,000 5,620,324 0.1133 36.71 36.38 36.71 36.38 39.03 150,010 37.466 -5.13%
2018-07-05 0 0.117 0.116 0.117 0.114 0.126 68,052,000 7,991,576 0.1174 38.69 38.36 38.69 37.70 41.67 205,767 38.838 -4.88%
2018-07-04 0 0.123 0.122 0.123 0.120 0.130 24,776,000 3,088,116 0.1246 40.68 40.35 40.68 39.69 42.99 74,915 41.222 -3.15%
2018-07-03 0 0.127 0.126 0.127 0.125 0.130 15,894,858 2,017,702 0.1269 42.00 41.67 42.00 41.34 42.99 48,061 41.982 0.00%
2018-06-29 0 0.127 0.126 0.128 0.125 0.129 12,513,204 1,590,352 0.1271 42.00 41.67 42.33 41.34 42.66 37,836 42.033 2.42%
2018-06-28 0 0.124 0.122 0.125 0.122 0.127 6,684,000 828,984 0.1240 41.01 40.35 41.34 40.35 42.00 20,210 41.018 0.81%
2018-06-27 0 0.123 0.122 0.123 0.121 0.131 16,576,838 2,071,702 0.1250 40.68 40.35 40.68 40.02 43.32 50,123 41.332 -3.15%
2018-06-26 0 0.127 0.126 0.127 0.122 0.130 6,700,000 839,780 0.1253 42.00 41.67 42.00 40.35 42.99 20,259 41.453 -0.78%
2018-06-25 0 0.128 0.126 0.128 0.124 0.130 9,960,191 1,264,143 0.1269 42.33 41.67 42.33 41.01 42.99 30,116 41.975 0.79%
2018-06-22 0 0.127 0.128 0.129 0.127 0.132 16,231,598 2,092,818 0.1289 42.00 42.33 42.66 42.00 43.66 49,079 42.642 -1.55%
2018-06-21 0 0.129 0.128 0.129 0.128 0.134 14,306,314 1,866,369 0.1305 42.66 42.33 42.66 42.33 44.32 43,258 43.145 0.00%
2018-06-20 0 0.129 0.129 0.131 0.129 0.137 17,808,000 2,334,780 0.1311 42.66 42.66 43.32 42.66 45.31 53,846 43.361 -3.73%
2018-06-19 0 0.134 0.133 0.134 0.129 0.139 22,904,000 3,013,264 0.1316 44.32 43.99 44.32 42.66 45.97 69,254 43.510 -4.29%
2018-06-15 0 0.140 0.138 0.140 0.138 0.144 17,460,000 2,446,136 0.1401 46.30 45.64 46.30 45.64 47.62 52,793 46.334 0.72%
2018-06-14 0 0.139 0.138 0.139 0.134 0.142 28,600,000 3,913,264 0.1368 45.97 45.64 45.97 44.32 46.96 86,477 45.252 -1.42%
2018-06-13 0 0.141 0.140 0.141 0.140 0.148 26,838,095 3,812,784 0.1421 46.63 46.30 46.63 46.30 48.95 81,150 46.985 -2.76%
2018-06-12 0 0.145 0.145 0.146 0.144 0.153 44,103,234 6,514,118 0.1477 47.95 47.95 48.29 47.62 50.60 133,354 48.848 -1.36%
2018-06-11 0 0.147 0.146 0.147 0.137 0.154 108,012,000 15,935,856 0.1475 48.62 48.29 48.62 45.31 50.93 326,593 48.794 4.26%
2018-06-08 0 0.141 0.140 0.142 0.140 0.151 89,640,000 12,838,584 0.1432 46.63 46.30 46.96 46.30 49.94 271,042 47.367 -5.37%
2018-06-07 0 0.149 0.147 0.149 0.131 0.153 252,736,168 36,786,507 0.1456 49.28 48.62 49.28 43.32 50.60 764,192 48.138 14.62%
2018-06-06 0 0.130 0.130 0.132 0.121 0.133 27,392,335 3,467,951 0.1266 42.99 42.99 43.66 40.02 43.99 82,825 41.871 4.84%
2018-06-05 0 0.124 0.122 0.124 0.119 0.124 17,812,802 2,161,108 0.1213 41.01 40.35 41.01 39.36 41.01 53,860 40.124 1.64%
2018-06-04 0 0.122 0.120 0.121 0.118 0.128 78,015,400 9,543,483 0.1223 40.35 39.69 40.02 39.03 42.33 235,893 40.457 -0.81%
2018-06-01 0 0.123 0.122 0.124 0.122 0.126 25,356,838 3,143,058 0.1240 40.68 40.35 41.01 40.35 41.67 76,671 40.994 -1.60%
2018-05-31 0 0.125 0.124 0.125 0.123 0.134 54,246,182 6,872,769 0.1267 41.34 41.01 41.34 40.68 44.32 164,023 41.901 -2.34%
2018-05-30 0 0.128 0.127 0.131 0.127 0.136 51,216,000 6,615,408 0.1292 42.33 42.00 43.32 42.00 44.98 154,860 42.719 -3.03%
2018-05-29 0 0.132 0.131 0.132 0.131 0.139 46,532,000 6,206,156 0.1334 43.66 43.32 43.66 43.32 45.97 140,698 44.110 -2.22%
2018-05-28 0 0.135 0.133 0.135 0.133 0.141 52,092,000 7,092,336 0.1362 44.65 43.99 44.65 43.99 46.63 157,509 45.028 0.00%
2018-05-25 0 0.135 0.134 0.135 0.130 0.135 21,069,364 2,819,450 0.1338 44.65 44.32 44.65 42.99 44.65 63,707 44.257 2.27%
2018-05-24 0 0.132 0.131 0.133 0.130 0.142 174,313,021 23,700,532 0.1360 43.66 43.32 43.99 42.99 46.96 527,066 44.967 -3.65%
2018-05-23 0 0.137 0.137 0.138 0.137 0.146 48,264,000 6,785,524 0.1406 45.31 45.31 45.64 45.31 48.29 145,935 46.497 -4.20%
2018-05-21 0 0.143 0.142 0.143 0.140 0.155 78,008,100 11,244,081 0.1441 47.29 46.96 47.29 46.30 51.26 235,871 47.670 -2.72%
2018-05-18 0 0.147 0.147 0.148 0.143 0.166 82,428,334 12,511,682 0.1518 48.62 48.62 48.95 47.29 54.90 249,236 50.200 0.00%
2018-05-17 0 0.147 0.146 0.147 0.142 0.156 63,902,178 9,311,636 0.1457 48.62 48.29 48.62 46.96 51.59 193,219 48.192 -3.92%
2018-05-16 0 0.153 0.152 0.153 0.152 0.163 26,766,617 4,156,831 0.1553 50.60 50.27 50.60 50.27 53.91 80,934 51.361 -3.16%
2018-05-15 0 0.158 0.157 0.158 0.157 0.168 34,190,854 5,497,760 0.1608 52.25 51.92 52.25 51.92 55.56 103,382 53.179 -5.39%
2018-05-14 0 0.167 0.166 0.167 0.164 0.171 16,829,943 2,809,186 0.1669 55.23 54.90 55.23 54.24 56.55 50,888 55.203 -0.60%
2018-05-11 0 0.168 0.167 0.168 0.166 0.171 17,440,000 2,938,920 0.1685 55.56 55.23 55.56 54.90 56.55 52,733 55.732 -1.18%
2018-05-10 0 0.170 0.169 0.170 0.166 0.174 14,500,000 2,446,436 0.1687 56.22 55.89 56.22 54.90 57.55 43,843 55.800 -0.58%
2018-05-09 0 0.171 0.169 0.170 0.169 0.178 26,432,217 4,517,198 0.1709 56.55 55.89 56.22 55.89 58.87 79,922 56.520 -2.84%
2018-05-08 0 0.176 0.175 0.176 0.175 0.184 49,668,574 8,826,244 0.1777 58.21 57.88 58.21 57.88 60.85 150,182 58.770 -2.76%
2018-05-07 0 0.181 0.180 0.181 0.180 0.195 272,032,627 50,693,921 0.1864 59.86 59.53 59.86 59.53 64.49 822,538 61.631 -2.16%
2018-05-04 0 0.185 0.184 0.185 0.183 0.190 101,876,005 18,845,028 0.1850 61.18 60.85 61.18 60.52 62.84 308,040 61.177 0.54%
2018-05-03 0 0.184 0.184 0.185 0.183 0.190 30,464,033 5,656,257 0.1857 60.85 60.85 61.18 60.52 62.84 92,113 61.405 -1.60%
2018-05-02 0 0.187 0.186 0.187 0.184 0.197 55,944,150 10,629,927 0.1900 61.85 61.51 61.85 60.85 65.15 169,157 62.841 -0.53%
2018-04-30 0 0.188 0.187 0.188 0.186 0.192 7,618,223 1,437,662 0.1887 62.18 61.85 62.18 61.51 63.50 23,035 62.412 0.53%
2018-04-27 0 0.187 0.186 0.188 0.186 0.192 20,382,768 3,834,902 0.1881 61.85 61.51 62.18 61.51 63.50 61,631 62.224 -1.06%
2018-04-26 0 0.189 0.188 0.189 0.187 0.194 14,398,011 2,718,302 0.1888 62.51 62.18 62.51 61.85 64.16 43,535 62.440 -1.05%
2018-04-25 0 0.191 0.191 0.192 0.190 0.198 24,311,622 4,658,462 0.1916 63.17 63.17 63.50 62.84 65.48 73,510 63.371 -1.55%
2018-04-24 0 0.194 0.193 0.194 0.191 0.199 41,948,000 8,189,772 0.1952 64.16 63.83 64.16 63.17 65.81 126,837 64.569 0.00%
2018-04-23 0 0.194 0.193 0.195 0.193 0.203 16,108,000 3,178,940 0.1974 64.16 63.83 64.49 63.83 67.14 48,705 65.269 -3.48%
2018-04-20 0 0.201 0.202 0.203 0.200 0.215 31,399,927 6,447,218 0.2053 66.48 66.81 67.14 66.14 71.11 94,943 67.906 0.00%
2018-04-19 0 0.201 0.200 0.203 0.193 0.220 444,788,000 86,579,892 0.1947 66.48 66.14 67.14 63.83 72.76 1,344,894 64.377 6.35%
2018-04-18 0 0.189 0.190 0.191 0.188 0.195 8,013,328 1,525,880 0.1904 62.51 62.84 63.17 62.18 64.49 24,230 62.976 -2.07%
2018-04-17 0 0.193 0.192 0.193 0.193 0.201 13,437,045 2,645,386 0.1969 63.83 63.50 63.83 63.83 66.48 40,629 65.110 -1.03%
2018-04-16 0 0.195 0.194 0.195 0.188 0.199 27,568,000 5,325,224 0.1932 64.49 64.16 64.49 62.18 65.81 83,357 63.885 0.52%
2018-04-13 0 0.194 0.193 0.194 0.189 0.198 22,168,506 4,291,809 0.1936 64.16 63.83 64.16 62.51 65.48 67,030 64.028 -1.52%
2018-04-12 0 0.197 0.195 0.197 0.193 0.203 144,376,067 28,423,212 0.1969 65.15 64.49 65.15 63.83 67.14 436,546 65.109 1.55%
2018-04-11 0 0.194 0.192 0.194 0.191 0.201 37,327,736 7,255,609 0.1944 64.16 63.50 64.16 63.17 66.48 112,867 64.285 -0.51%
2018-04-10 0 0.195 0.194 0.195 0.194 0.204 36,664,314 7,224,453 0.1970 64.49 64.16 64.49 64.16 67.47 110,861 65.167 -4.41%
2018-04-09 0 0.204 0.202 0.204 0.193 0.209 117,914,851 23,571,660 0.1999 67.47 66.81 67.47 63.83 69.12 356,536 66.113 4.08%
2018-04-06 0 0.196 0.195 0.196 0.194 0.201 14,798,018 2,911,602 0.1968 64.82 64.49 64.82 64.16 66.48 44,744 65.072 0.51%
2018-04-04 0 0.195 0.195 0.197 0.195 0.209 34,150,103 6,831,978 0.2001 64.49 64.49 65.15 64.49 69.12 103,259 66.164 -3.94%
2018-04-03 0 0.203 0.201 0.204 0.198 0.208 25,441,676 5,126,972 0.2015 67.14 66.48 67.47 65.48 68.79 76,927 66.647 -2.40%
2018-03-29 0 0.208 0.208 0.209 0.203 0.219 17,396,000 3,665,780 0.2107 68.79 68.79 69.12 67.14 72.43 52,600 69.692 -3.26%
2018-03-28 0 0.215 0.215 0.217 0.215 0.219 5,456,000 1,181,272 0.2165 71.11 71.11 71.77 71.11 72.43 16,497 71.605 -1.38%
2018-03-27 0 0.218 0.215 0.218 0.215 0.224 12,960,910 2,832,088 0.2185 72.10 71.11 72.10 71.11 74.08 39,190 72.266 0.00%
2018-03-26 0 0.218 0.214 0.217 0.210 0.224 23,548,000 5,053,204 0.2146 72.10 70.77 71.77 69.45 74.08 71,201 70.971 1.87%
2018-03-23 0 0.214 0.213 0.214 0.208 0.216 28,966,237 6,129,467 0.2116 70.77 70.44 70.77 68.79 71.44 87,584 69.984 -1.83%
2018-03-22 0 0.218 0.216 0.220 0.216 0.224 16,966,614 3,737,205 0.2203 72.10 71.44 72.76 71.44 74.08 51,302 72.848 0.00%
2018-03-21 0 0.218 0.216 0.220 0.216 0.228 25,617,102 5,670,250 0.2213 72.10 71.44 72.76 71.44 75.40 77,458 73.204 -1.36%
2018-03-20 0 0.221 0.221 0.222 0.216 0.229 30,166,704 6,730,426 0.2231 73.09 73.09 73.42 71.44 75.74 91,214 73.787 2.31%
2018-03-19 0 0.216 0.215 0.216 0.211 0.223 23,380,598 5,057,485 0.2163 71.44 71.11 71.44 69.78 73.75 70,695 71.539 -1.37%
2018-03-16 0 0.219 0.217 0.219 0.215 0.227 68,500,618 15,071,084 0.2200 72.43 71.77 72.43 71.11 75.07 207,124 72.764 0.00%
2018-03-15 0 0.219 0.216 0.219 0.214 0.227 48,011,966 10,421,332 0.2171 72.43 71.44 72.43 70.77 75.07 145,173 71.786 -0.45%
2018-03-14 0 0.220 0.219 0.220 0.217 0.230 52,512,000 11,584,064 0.2206 72.76 72.43 72.76 71.77 76.07 158,779 72.957 -2.65%
2018-03-13 0 0.226 0.225 0.227 0.218 0.233 31,814,532 7,118,327 0.2237 74.74 74.41 75.07 72.10 77.06 96,197 73.998 -1.31%
2018-03-12 0 0.229 0.228 0.230 0.225 0.238 22,286,006 5,111,420 0.2294 75.74 75.40 76.07 74.41 78.71 67,386 75.853 -2.14%
2018-03-09 0 0.234 0.233 0.234 0.228 0.247 25,409,000 6,049,258 0.2381 77.39 77.06 77.39 75.40 81.69 76,829 78.737 -3.70%
2018-03-08 0 0.243 0.241 0.243 0.238 0.246 21,515,940 5,212,738 0.2423 80.37 79.70 80.37 78.71 81.36 65,057 80.125 0.83%
2018-03-07 0 0.241 0.240 0.241 0.240 0.255 27,610,044 6,762,832 0.2449 79.70 79.37 79.70 79.37 84.33 83,484 81.008 -1.63%
2018-03-06 0 0.245 0.244 0.246 0.243 0.260 37,762,867 9,389,670 0.2486 81.03 80.70 81.36 80.37 85.99 114,183 82.234 -3.92%
2018-03-05 0 0.255 0.250 0.255 0.249 0.265 95,448,603 24,465,299 0.2563 84.33 82.68 84.33 82.35 87.64 288,605 84.771 5.37%
2018-03-02 0 0.242 0.241 0.242 0.218 0.244 44,628,000 10,404,848 0.2331 80.04 79.70 80.04 72.10 80.70 134,941 77.107 7.56%
2018-03-01 0 0.225 0.224 0.225 0.221 0.227 6,468,887 1,444,928 0.2234 74.41 74.08 74.41 73.09 75.07 19,560 73.872 0.00%
2018-02-28 0 0.225 0.224 0.225 0.221 0.230 6,707,219 1,504,405 0.2243 74.41 74.08 74.41 73.09 76.07 20,280 74.180 -0.44%
2018-02-27 0 0.226 0.226 0.227 0.225 0.234 16,054,236 3,691,418 0.2299 74.74 74.74 75.07 74.41 77.39 48,543 76.045 -1.74%
2018-02-26 0 0.230 0.229 0.230 0.221 0.234 26,021,819 5,892,752 0.2265 76.07 75.74 76.07 73.09 77.39 78,681 74.894 1.32%
2018-02-23 0 0.227 0.226 0.227 0.224 0.229 10,352,033 2,339,147 0.2260 75.07 74.74 75.07 74.08 75.74 31,301 74.730 0.00%
2018-02-22 0 0.227 0.226 0.227 0.225 0.229 7,404,200 1,681,684 0.2271 75.07 74.74 75.07 74.41 75.74 22,388 75.116 -1.30%
2018-02-21 0 0.230 0.228 0.229 0.225 0.235 18,780,167 4,290,432 0.2285 76.07 75.40 75.74 74.41 77.72 56,785 75.556 0.88%
2018-02-20 0 0.228 0.227 0.228 0.213 0.237 31,000,040 7,080,576 0.2284 75.40 75.07 75.40 70.44 78.38 93,734 75.539 4.11%
2018-02-15 0 0.219 0.218 0.219 0.210 0.219 11,202,000 2,398,984 0.2142 72.43 72.10 72.43 69.45 72.43 33,871 70.827 4.29%
2018-02-14 0 0.210 0.208 0.210 0.200 0.210 20,016,000 4,105,120 0.2051 69.45 68.79 69.45 66.14 69.45 60,522 67.829 3.45%
2018-02-13 0 0.203 0.202 0.203 0.200 0.210 11,648,070 2,384,443 0.2047 67.14 66.81 67.14 66.14 69.45 35,220 67.701 0.00%
2018-02-12 0 0.203 0.203 0.205 0.202 0.214 18,272,142 3,752,636 0.2054 67.14 67.14 67.80 66.81 70.77 55,249 67.922 1.50%
2018-02-09 0 0.200 0.200 0.202 0.183 0.202 51,358,443 10,002,654 0.1948 66.14 66.14 66.81 60.52 66.81 155,291 64.412 -3.85%
2018-02-08 0 0.208 0.207 0.210 0.206 0.225 22,624,000 4,755,988 0.2102 68.79 68.46 69.45 68.13 74.41 68,408 69.524 -2.80%
2018-02-07 0 0.214 0.212 0.214 0.200 0.237 46,881,088 10,245,378 0.2185 70.77 70.11 70.77 66.14 78.38 141,753 72.276 -0.47%
2018-02-06 0 0.215 0.216 0.217 0.211 0.242 84,649,454 18,935,770 0.2237 71.11 71.44 71.77 69.78 80.04 255,952 73.982 -13.31%
2018-02-05 0 0.248 0.246 0.248 0.240 0.248 31,881,748 7,737,402 0.2427 82.02 81.36 82.02 79.37 82.02 96,400 80.264 -0.40%
2018-02-02 0 0.249 0.248 0.249 0.246 0.255 20,249,676 5,025,454 0.2482 82.35 82.02 82.35 81.36 84.33 61,228 82.077 -2.35%
2018-02-01 0 0.255 0.250 0.255 0.245 0.255 48,338,993 12,037,168 0.2490 84.33 82.68 84.33 81.03 84.33 146,161 82.355 4.08%
2018-01-31 0 0.245 0.243 0.245 0.242 0.255 63,823,269 15,743,924 0.2467 81.03 80.37 81.03 80.04 84.33 192,981 81.583 -3.92%
2018-01-30 0 0.255 0.249 0.250 0.249 0.300 266,182,350 69,678,963 0.2618 84.33 82.35 82.68 82.35 99.22 804,849 86.574 -10.53%
2018-01-29 0 0.285 0.280 0.285 0.244 0.290 195,175,277 52,775,873 0.2704 94.26 92.60 94.26 80.70 95.91 590,146 89.428 16.80%
2018-01-26 0 0.244 0.243 0.245 0.237 0.248 35,161,300 8,574,373 0.2439 80.70 80.37 81.03 78.38 82.02 106,316 80.650 1.67%
2018-01-25 0 0.240 0.239 0.240 0.238 0.250 21,723,938 5,281,446 0.2431 79.37 79.04 79.37 78.71 82.68 65,686 80.404 -2.44%
2018-01-24 0 0.246 0.246 0.247 0.240 0.255 55,435,872 13,621,714 0.2457 81.36 81.36 81.69 79.37 84.33 167,620 81.265 1.65%
2018-01-23 0 0.242 0.241 0.242 0.240 0.260 69,561,819 17,131,510 0.2463 80.04 79.70 80.04 79.37 85.99 210,332 81.450 -5.10%
2018-01-22 0 0.255 0.250 0.255 0.250 0.265 26,498,705 6,825,380 0.2576 84.33 82.68 84.33 82.68 87.64 80,123 85.186 -1.92%
2018-01-19 0 0.260 0.255 0.260 0.246 0.265 70,077,877 18,055,172 0.2576 85.99 84.33 85.99 81.36 87.64 211,893 85.209 4.00%
2018-01-18 0 0.250 0.247 0.250 0.231 0.270 299,551,869 74,227,660 0.2478 82.68 81.69 82.68 76.40 89.30 905,747 81.952 -7.41%
2018-01-17 0 0.270 0.270 0.275 0.260 0.295 134,013,531 36,571,766 0.2729 89.30 89.30 90.95 85.99 97.56 405,213 90.253 -6.90%
2018-01-16 0 0.290 0.280 0.285 0.285 0.300 76,022,484 22,187,457 0.2919 95.91 92.60 94.26 94.26 99.22 229,867 96.523 0.00%
2018-01-15 0 0.290 0.290 0.295 0.285 0.320 178,379,746 54,369,167 0.3048 95.91 95.91 97.56 94.26 105.8 539,362 100.80 -1.69%
2018-01-12 0 0.295 0.290 0.295 0.280 0.295 38,591,107 11,235,075 0.2911 97.56 95.91 97.56 92.60 97.56 116,687 96.284 3.51%
2018-01-11 0 0.285 0.280 0.285 0.280 0.300 48,970,560 13,963,321 0.2851 94.26 92.60 94.26 92.60 99.22 148,071 94.302 -3.39%
2018-01-10 0 0.295 0.290 0.295 0.285 0.305 45,541,407 13,387,264 0.2940 97.56 95.91 97.56 94.26 100.9 137,702 97.219 0.00%
2018-01-09 0 0.295 0.295 0.300 0.275 0.315 171,436,107 51,589,741 0.3009 97.56 97.56 99.22 90.95 104.2 518,367 99.524 7.27%
2018-01-08 0 0.275 0.275 0.280 0.260 0.300 148,388,154 41,215,274 0.2778 90.95 90.95 92.60 85.99 99.22 448,677 91.859 -5.17%
2018-01-05 0 0.290 0.290 0.295 0.270 0.340 306,508,433 93,094,776 0.3037 95.91 95.91 97.56 89.30 112.4 926,781 100.45 -14.71%
2018-01-04 0 0.340 0.340 0.345 0.320 0.360 171,676,765 57,645,339 0.3358 112.4 112.4 114.1 105.8 119.1 519,094 111.05 -5.56%
2018-01-03 0 0.360 0.355 0.360 0.360 0.370 125,004,504 45,214,168 0.3617 119.1 117.4 119.1 119.1 122.4 377,973 119.62 0.00%
2018-01-02 0 0.360 0.360 0.365 0.360 0.395 197,500,918 73,889,536 0.3741 119.1 119.1 120.7 119.1 130.6 597,178 123.73 0.00%
2017-12-29 0 0.360 0.360 0.365 0.340 0.370 119,778,908 42,869,998 0.3579 119.1 119.1 120.7 112.4 122.4 362,172 118.37 5.88%
2017-12-28 0 0.340 0.340 0.345 0.340 0.365 105,093,115 36,978,853 0.3519 112.4 112.4 114.1 112.4 120.7 317,767 116.37 -5.56%
2017-12-27 0 0.360 0.355 0.360 0.330 0.395 308,910,488 113,746,655 0.3682 119.1 117.4 119.1 109.1 130.6 934,044 121.78 0.00%
2017-12-22 0 0.360 0.355 0.360 0.300 0.375 634,774,669 219,897,149 0.3464 119.1 117.4 119.1 99.22 124.0 1,919,351 114.57 20.00%
2017-12-21 0 0.300 0.295 0.300 0.280 0.305 357,103,202 104,158,127 0.2917 99.22 97.56 99.22 92.60 100.9 1,079,764 96.464 15.38%
2017-12-20 0 0.260 0.260 0.265 0.260 0.290 221,949,791 60,221,497 0.2713 85.99 85.99 87.64 85.99 95.91 671,104 89.735 -7.14%
2017-12-19 0 0.280 0.275 0.280 0.249 0.310 762,653,308 214,967,216 0.2819 92.60 90.95 92.60 82.35 102.5 2,306,015 93.220 -1.75%
2017-12-18 0 0.285 0.280 0.285 0.200 0.300 967,376,653 246,714,747 0.2550 94.26 92.60 94.26 66.14 99.22 2,925,031 84.346 42.50%
2017-12-15 0 0.200 0.199 0.200 0.185 0.202 81,107,255 15,798,805 0.1948 66.14 65.81 66.14 61.18 66.81 245,242 64.421 3.09%
2017-12-14 0 0.194 0.193 0.195 0.193 0.204 110,471,853 21,817,757 0.1975 64.16 63.83 64.49 63.83 67.47 334,031 65.317 0.00%
2017-12-13 0 0.194 0.194 0.195 0.190 0.208 140,639,535 27,948,143 0.1987 64.16 64.16 64.49 62.84 68.79 425,248 65.722 -1.02%
2017-12-12 0 0.196 0.195 0.196 0.179 0.203 321,716,791 61,978,328 0.1926 64.82 64.49 64.82 59.20 67.14 972,767 63.713 11.36%
2017-12-11 0 0.176 0.176 0.178 0.152 0.178 101,455,577 16,778,957 0.1654 58.21 58.21 58.87 50.27 58.87 306,769 54.696 15.79%
2017-12-08 0 0.152 0.152 0.153 0.148 0.158 66,532,670 10,120,279 0.1521 50.27 50.27 50.60 48.95 52.25 201,173 50.306 0.00%
2017-12-07 0 0.152 0.152 0.154 0.149 0.172 113,062,442 17,833,513 0.1577 50.27 50.27 50.93 49.28 56.88 341,864 52.166 -9.52%
2017-12-06 0 0.168 0.167 0.168 0.164 0.170 46,444,872 7,748,910 0.1668 55.56 55.23 55.56 54.24 56.22 140,434 55.178 1.82%
2017-12-05 0 0.165 0.165 0.166 0.164 0.173 48,953,564 8,173,069 0.1670 54.57 54.57 54.90 54.24 57.22 148,020 55.216 -2.37%
2017-12-04 0 0.169 0.169 0.171 0.167 0.174 41,104,591 6,981,595 0.1698 55.89 55.89 56.55 55.23 57.55 124,287 56.173 -2.87%
2017-12-01 0 0.174 0.174 0.175 0.171 0.181 79,652,000 13,849,501 0.1739 57.55 57.55 57.88 56.55 59.86 240,842 57.505 0.58%
2017-11-30 0 0.173 0.172 0.177 0.171 0.182 134,900,426 23,588,632 0.1749 57.22 56.88 58.54 56.55 60.19 407,895 57.830 -3.35%
2017-11-29 0 0.179 0.180 0.181 0.178 0.195 90,444,023 16,566,242 0.1832 59.20 59.53 59.86 58.87 64.49 273,473 60.577 -5.29%
2017-11-28 0 0.189 0.188 0.190 0.185 0.197 123,246,844 23,341,755 0.1894 62.51 62.18 62.84 61.18 65.15 372,658 62.636 -1.05%
2017-11-27 0 0.191 0.191 0.192 0.188 0.215 403,118,127 82,386,201 0.2044 63.17 63.17 63.50 62.18 71.11 1,218,898 67.591 -2.05%
2017-11-24 0 0.195 0.194 0.195 0.180 0.198 310,318,426 59,414,497 0.1915 64.49 64.16 64.49 59.53 65.48 938,302 63.321 9.55%
2017-11-23 0 0.178 0.176 0.177 0.176 0.187 58,618,117 10,476,588 0.1787 58.87 58.21 58.54 58.21 61.85 177,242 59.109 -1.11%
2017-11-22 0 0.180 0.180 0.182 0.168 0.190 115,861,669 20,912,676 0.1805 59.53 59.53 60.19 55.56 62.84 350,328 59.695 6.51%
2017-11-21 0 0.169 0.169 0.172 0.167 0.172 66,584,150 11,276,004 0.1693 55.89 55.89 56.88 55.23 56.88 201,329 56.008 -0.59%
2017-11-20 0 0.170 0.169 0.170 0.164 0.173 34,617,293 5,845,201 0.1689 56.22 55.89 56.22 54.24 57.22 104,671 55.843 1.19%
2017-11-17 0 0.168 0.167 0.168 0.165 0.175 29,373,909 4,906,392 0.1670 55.56 55.23 55.56 54.57 57.88 88,817 55.242 -0.59%
2017-11-16 0 0.169 0.168 0.170 0.160 0.180 46,571,695 7,923,277 0.1701 55.89 55.56 56.22 52.92 59.53 140,818 56.266 -2.87%
2017-11-15 0 0.174 0.174 0.175 0.168 0.182 77,647,556 13,564,639 0.1747 57.55 57.55 57.88 55.56 60.19 234,781 57.776 -2.25%
2017-11-14 0 0.178 0.176 0.178 0.171 0.195 281,230,755 52,315,467 0.1860 58.87 58.21 58.87 56.55 64.49 850,350 61.522 1.14%
2017-11-13 0 0.176 0.176 0.177 0.143 0.178 311,278,732 51,377,367 0.1651 58.21 58.21 58.54 47.29 58.87 941,205 54.587 23.08%
2017-11-10 0 0.143 0.142 0.143 0.140 0.147 24,928,695 3,550,449 0.1424 47.29 46.96 47.29 46.30 48.62 75,376 47.103 -2.72%
2017-11-09 0 0.147 0.146 0.149 0.139 0.152 48,527,545 7,151,035 0.1474 48.62 48.29 49.28 45.97 50.27 146,731 48.736 5.76%
2017-11-08 0 0.139 0.139 0.140 0.139 0.148 52,281,006 7,433,846 0.1422 45.97 45.97 46.30 45.97 48.95 158,081 47.026 -6.08%
2017-11-07 0 0.148 0.147 0.148 0.147 0.153 25,852,819 3,828,788 0.1481 48.95 48.62 48.95 48.62 50.60 78,170 48.980 -2.63%
2017-11-06 0 0.152 0.149 0.152 0.147 0.157 26,372,425 3,938,294 0.1493 50.27 49.28 50.27 48.62 51.92 79,742 49.388 -0.65%
2017-11-03 0 0.153 0.152 0.153 0.150 0.157 26,738,096 4,125,863 0.1543 50.60 50.27 50.60 49.61 51.92 80,847 51.033 0.66%
2017-11-02 0 0.152 0.152 0.153 0.150 0.158 43,177,005 6,557,801 0.1519 50.27 50.27 50.60 49.61 52.25 130,553 50.231 -2.56%
2017-11-01 0 0.156 0.156 0.157 0.155 0.161 21,533,915 3,384,159 0.1572 51.59 51.59 51.92 51.26 53.25 65,112 51.975 -1.27%
2017-10-31 0 0.158 0.157 0.158 0.156 0.163 52,713,057 8,349,900 0.1584 52.25 51.92 52.25 51.59 53.91 159,387 52.388 -3.66%
2017-10-30 0 0.164 0.163 0.164 0.161 0.170 30,029,245 4,951,107 0.1649 54.24 53.91 54.24 53.25 56.22 90,799 54.528 0.00%
2017-10-27 0 0.164 0.164 0.165 0.160 0.171 56,409,905 9,349,634 0.1657 54.24 54.24 54.57 52.92 56.55 170,565 54.816 0.00%
2017-10-26 0 0.164 0.163 0.165 0.162 0.167 20,565,527 3,366,017 0.1637 54.24 53.91 54.57 53.58 55.23 62,183 54.130 0.00%
2017-10-25 0 0.164 0.164 0.165 0.164 0.171 32,458,233 5,420,275 0.1670 54.24 54.24 54.57 54.24 56.55 98,143 55.228 0.00%
2017-10-24 0 0.164 0.164 0.165 0.164 0.171 34,864,862 5,810,451 0.1667 54.24 54.24 54.57 54.24 56.55 105,420 55.117 -2.38%
2017-10-23 0 0.168 0.168 0.169 0.168 0.178 21,695,343 3,688,047 0.1700 55.56 55.56 55.89 55.56 58.87 65,600 56.221 -3.45%
2017-10-20 0 0.174 0.173 0.174 0.165 0.175 58,219,500 9,898,733 0.1700 57.55 57.22 57.55 54.57 57.88 176,037 56.231 5.45%
2017-10-19 0 0.165 0.165 0.166 0.163 0.171 41,856,033 6,909,905 0.1651 54.57 54.57 54.90 53.91 56.55 126,559 54.598 -2.94%
2017-10-18 0 0.170 0.169 0.170 0.169 0.176 28,450,739 4,881,394 0.1716 56.22 55.89 56.22 55.89 58.21 86,026 56.743 -0.58%
2017-10-17 0 0.171 0.170 0.171 0.168 0.180 91,173,573 15,863,367 0.1740 56.55 56.22 56.55 55.56 59.53 275,679 57.543 4.91%
2017-10-16 0 0.163 0.162 0.163 0.162 0.174 63,209,826 10,393,275 0.1644 53.91 53.58 53.91 53.58 57.55 191,126 54.379 -4.12%
2017-10-13 0 0.170 0.170 0.172 0.167 0.178 49,540,574 8,505,171 0.1717 56.22 56.22 56.88 55.23 58.87 149,795 56.779 -3.41%
2017-10-12 0 0.176 0.176 0.178 0.172 0.182 51,952,762 9,190,265 0.1769 58.21 58.21 58.87 56.88 60.19 157,088 58.504 1.15%
2017-10-11 0 0.174 0.173 0.174 0.173 0.191 84,902,404 15,625,753 0.1840 57.55 57.22 57.55 57.22 63.17 256,717 60.868 -8.90%
2017-10-10 0 0.191 0.190 0.191 0.189 0.195 45,753,810 8,729,681 0.1908 63.17 62.84 63.17 62.51 64.49 138,345 63.101 -0.52%
2017-10-09 0 0.192 0.192 0.193 0.189 0.196 45,507,687 8,753,415 0.1924 63.50 63.50 63.83 62.51 64.82 137,600 63.615 1.05%
2017-10-06 0 0.190 0.190 0.191 0.189 0.198 36,241,676 6,942,814 0.1916 62.84 62.84 63.17 62.51 65.48 109,583 63.357 -2.06%
2017-10-04 0 0.194 0.191 0.193 0.187 0.198 62,928,557 12,196,457 0.1938 64.16 63.17 63.83 61.85 65.48 190,275 64.099 2.65%
2017-10-03 0 0.189 0.188 0.189 0.185 0.194 37,373,094 7,024,574 0.1880 62.51 62.18 62.51 61.18 64.16 113,004 62.162 0.00%
2017-09-29 0 0.189 0.189 0.190 0.189 0.197 38,624,094 7,350,196 0.1903 62.51 62.51 62.84 62.51 65.15 116,787 62.937 -2.07%
2017-09-28 0 0.193 0.193 0.194 0.192 0.205 62,479,161 12,279,190 0.1965 63.83 63.83 64.16 63.50 67.80 188,917 64.998 -3.02%
2017-09-27 0 0.199 0.199 0.200 0.184 0.201 106,605,733 20,777,120 0.1949 65.81 65.81 66.14 60.85 66.48 322,341 64.457 8.15%
2017-09-26 0 0.184 0.183 0.184 0.180 0.191 47,921,654 8,906,398 0.1859 60.85 60.52 60.85 59.53 63.17 144,899 61.466 0.55%
2017-09-25 0 0.183 0.183 0.184 0.180 0.201 100,759,208 18,970,685 0.1883 60.52 60.52 60.85 59.53 66.48 304,663 62.268 -8.04%
2017-09-22 0 0.199 0.199 0.200 0.196 0.212 73,534,274 14,776,309 0.2009 65.81 65.81 66.14 64.82 70.11 222,344 66.457 -4.78%
2017-09-21 0 0.209 0.209 0.210 0.190 0.210 176,329,626 35,194,726 0.1996 69.12 69.12 69.45 62.84 69.45 533,163 66.011 0.97%
2017-09-20 0 0.207 0.207 0.208 0.203 0.217 81,899,353 17,119,436 0.2090 68.46 68.46 68.79 67.14 71.77 247,637 69.131 -1.43%
2017-09-19 0 0.210 0.209 0.210 0.207 0.218 72,243,445 15,242,850 0.2110 69.45 69.12 69.45 68.46 72.10 218,441 69.780 -0.94%
2017-09-18 0 0.212 0.211 0.212 0.210 0.227 133,014,294 28,793,271 0.2165 70.11 69.78 70.11 69.45 75.07 402,192 71.591 -2.30%
2017-09-15 0 0.217 0.217 0.220 0.205 0.225 310,401,414 67,015,037 0.2159 71.77 71.77 72.76 67.80 74.41 938,553 71.403 2.36%
2017-09-14 0 0.212 0.211 0.212 0.190 0.217 368,126,775 76,539,742 0.2079 70.11 69.78 70.11 62.84 71.77 1,113,095 68.763 11.58%
2017-09-13 0 0.190 0.190 0.191 0.188 0.196 55,684,408 10,671,759 0.1916 62.84 62.84 63.17 62.18 64.82 168,371 63.382 -1.04%
2017-09-12 0 0.192 0.192 0.193 0.188 0.209 96,535,320 18,853,450 0.1953 63.50 63.50 63.83 62.18 69.12 291,891 64.591 -1.54%
2017-09-11 0 0.195 0.194 0.197 0.181 0.203 192,241,145 37,494,646 0.1950 64.49 64.16 65.15 59.86 67.14 581,274 64.504 7.73%
2017-09-08 0 0.181 0.180 0.181 0.178 0.193 118,026,112 21,687,257 0.1837 59.86 59.53 59.86 58.87 63.83 356,872 60.770 1.12%
2017-09-07 0 0.179 0.178 0.179 0.176 0.211 239,055,582 45,871,954 0.1919 59.20 58.87 59.20 58.21 69.78 722,826 63.462 -11.39%
2017-09-06 0 0.202 0.202 0.203 0.201 0.216 146,425,004 30,084,595 0.2055 66.81 66.81 67.14 66.48 71.44 442,741 67.951 -2.42%
2017-09-05 0 0.207 0.206 0.207 0.203 0.234 340,949,937 74,143,152 0.2175 68.46 68.13 68.46 67.14 77.39 1,030,921 71.919 -5.05%
2017-09-04 0 0.218 0.218 0.219 0.185 0.247 1,349,102,406 294,541,557 0.2183 72.10 72.10 72.43 61.18 81.69 4,079,245 72.205 11.79%
2017-09-01 0 0.195 0.195 0.196 0.162 0.196 469,668,237 84,260,010 0.1794 64.49 64.49 64.82 53.58 64.82 1,420,123 59.333 13.37%
2017-08-31 0 0.172 0.172 0.173 0.166 0.190 250,310,594 43,797,586 0.1750 56.88 56.88 57.22 54.90 62.84 756,858 57.868 -6.01%
2017-08-30 0 0.183 0.182 0.183 0.169 0.186 362,064,673 64,160,976 0.1772 60.52 60.19 60.52 55.89 61.51 1,094,765 58.607 8.28%
2017-08-29 0 0.169 0.168 0.169 0.147 0.179 637,272,901 107,815,530 0.1692 55.89 55.56 55.89 48.62 59.20 1,926,905 55.953 14.19%
2017-08-28 0 0.148 0.147 0.148 0.141 0.157 98,815,519 14,821,015 0.1500 48.95 48.62 48.95 46.63 51.92 298,786 49.604 2.78%
2017-08-25 0 0.144 0.144 0.145 0.131 0.152 126,523,960 18,343,900 0.1450 47.62 47.62 47.95 43.32 50.27 382,567 47.949 8.27%
2017-08-24 0 0.133 0.132 0.134 0.132 0.146 59,111,689 8,059,591 0.1363 43.99 43.66 44.32 43.66 48.29 178,734 45.093 -6.99%
2017-08-22 0 0.143 0.142 0.143 0.138 0.149 47,527,018 6,782,450 0.1427 47.29 46.96 47.29 45.64 49.28 143,706 47.197 2.88%
2017-08-21 0 0.139 0.139 0.140 0.137 0.157 87,481,029 12,610,893 0.1442 45.97 45.97 46.30 45.31 51.92 264,514 47.676 -7.95%
2017-08-18 0 0.151 0.151 0.152 0.150 0.164 111,776,766 17,366,428 0.1554 49.94 49.94 50.27 49.61 54.24 337,976 51.384 -8.48%
2017-08-17 0 0.165 0.164 0.165 0.156 0.173 290,145,214 47,579,291 0.1640 54.57 54.24 54.57 51.59 57.22 877,304 54.234 13.79%
2017-08-16 0 0.145 0.144 0.146 0.128 0.167 591,430,248 88,885,626 0.1503 47.95 47.62 48.29 42.33 55.23 1,788,292 49.704 26.09%
2017-08-15 0 0.115 0.114 0.115 0.109 0.116 12,317,453 1,383,297 0.1123 38.03 37.70 38.03 36.05 38.36 37,244 37.142 4.55%
2017-08-14 0 0.110 0.110 0.111 0.108 0.113 13,029,130 1,437,247 0.1103 36.38 36.38 36.71 35.72 37.37 39,396 36.482 0.00%
2017-08-11 0 0.110 0.110 0.111 0.110 0.114 25,946,250 2,878,623 0.1109 36.38 36.38 36.71 36.38 37.70 78,453 36.692 0.00%
2017-08-10 0 0.110 0.110 0.114 0.110 0.122 29,000,134 3,304,381 0.1139 36.38 36.38 37.70 36.38 40.35 87,687 37.684 -9.84%
2017-08-09 0 0.122 0.119 0.122 0.119 0.128 26,620,399 3,241,853 0.1218 40.35 39.36 40.35 39.36 42.33 80,491 40.276 -3.17%
2017-08-08 0 0.126 0.125 0.126 0.120 0.128 9,429,425 1,182,168 0.1254 41.67 41.34 41.67 39.69 42.33 28,512 41.463 -1.56%
2017-08-07 0 0.128 0.126 0.128 0.125 0.133 8,356,609 1,068,512 0.1279 42.33 41.67 42.33 41.34 43.99 25,268 42.288 2.40%
2017-08-04 0 0.125 0.125 0.127 0.118 0.132 20,963,812 2,655,920 0.1267 41.34 41.34 42.00 39.03 43.66 63,388 41.900 3.31%
2017-08-03 0 0.121 0.121 0.122 0.120 0.126 13,013,970 1,584,599 0.1218 40.02 40.02 40.35 39.69 41.67 39,350 40.269 -4.72%
2017-08-02 0 0.127 0.125 0.127 0.123 0.131 12,445,297 1,593,968 0.1281 42.00 41.34 42.00 40.68 43.32 37,631 42.358 -2.31%
2017-08-01 0 0.130 0.130 0.131 0.126 0.139 34,086,740 4,522,558 0.1327 42.99 42.99 43.32 41.67 45.97 103,067 43.880 -2.99%
2017-07-31 0 0.134 0.133 0.134 0.128 0.142 78,996,000 10,586,300 0.1340 44.32 43.99 44.32 42.33 46.96 238,858 44.320 5.51%
2017-07-28 0 0.127 0.126 0.127 0.108 0.135 155,687,641 19,453,417 0.1250 42.00 41.67 42.00 35.72 44.65 470,749 41.324 16.51%
2017-07-27 0 0.109 0.109 0.111 0.107 0.114 12,684,492 1,387,480 0.1094 36.05 36.05 36.71 35.39 37.70 38,354 36.176 0.00%
2017-07-26 0 0.109 0.109 0.112 0.108 0.112 20,125,507 2,211,924 0.1099 36.05 36.05 37.04 35.72 37.04 60,853 36.349 -0.91%
2017-07-25 0 0.110 0.110 0.111 0.109 0.116 25,880,191 2,931,441 0.1133 36.38 36.38 36.71 36.05 38.36 78,253 37.461 -1.79%
2017-07-24 0 0.112 0.112 0.113 0.102 0.120 51,943,233 5,848,801 0.1126 37.04 37.04 37.37 33.73 39.69 157,059 37.239 9.80%
2017-07-21 0 0.102 0.102 0.103 0.101 0.110 55,538,445 5,737,259 0.1033 33.73 33.73 34.06 33.40 36.38 167,930 34.165 -5.56%
2017-07-20 0 0.108 0.107 0.108 0.107 0.112 33,161,881 3,602,589 0.1086 35.72 35.39 35.72 35.39 37.04 100,271 35.929 -5.26%
2017-07-19 0 0.114 0.112 0.114 0.107 0.118 33,474,689 3,755,069 0.1122 37.70 37.04 37.70 35.39 39.03 101,217 37.099 2.70%
2017-07-18 0 0.111 0.110 0.112 0.110 0.113 9,428,645 1,047,181 0.1111 36.71 36.38 37.04 36.38 37.37 28,509 36.731 1.83%
2017-07-17 0 0.109 0.109 0.111 0.109 0.117 29,450,737 3,268,851 0.1110 36.05 36.05 36.71 36.05 38.69 89,049 36.708 -5.22%
2017-07-14 0 0.115 0.115 0.116 0.114 0.123 27,350,705 3,191,622 0.1167 38.03 38.03 38.36 37.70 40.68 82,700 38.593 -2.54%
2017-07-13 0 0.118 0.117 0.121 0.116 0.124 19,069,626 2,281,164 0.1196 39.03 38.69 40.02 38.36 41.01 57,660 39.562 -0.84%
2017-07-12 0 0.119 0.118 0.119 0.115 0.123 32,970,011 3,877,249 0.1176 39.36 39.03 39.36 38.03 40.68 99,691 38.893 -2.46%
2017-07-11 0 0.122 0.120 0.123 0.117 0.138 52,931,301 6,823,992 0.1289 40.35 39.69 40.68 38.69 45.64 160,047 42.637 -7.58%
2017-07-10 0 0.132 0.130 0.132 0.129 0.141 26,269,486 3,483,317 0.1326 43.66 42.99 43.66 42.66 46.63 79,430 43.854 -6.38%
2017-07-07 0 0.141 0.140 0.142 0.123 0.152 64,822,967 9,064,819 0.1398 46.63 46.30 46.96 40.68 50.27 196,003 46.248 11.90%
2017-07-06 0 0.126 0.125 0.126 0.118 0.135 14,963,353 1,883,921 0.1259 41.67 41.34 41.67 39.03 44.65 45,244 41.639 -0.79%
2017-07-05 0 0.127 0.126 0.128 0.114 0.130 35,793,708 4,413,007 0.1233 42.00 41.67 42.33 37.70 42.99 108,228 40.775 12.39%
2017-07-04 0 0.113 0.114 0.115 0.109 0.124 58,423,979 6,633,122 0.1135 37.37 37.70 38.03 36.05 41.01 176,655 37.548 -7.38%
2017-07-03 0 0.122 0.121 0.122 0.121 0.135 31,826,596 4,036,840 0.1268 40.35 40.02 40.35 40.02 44.65 96,233 41.949 -6.15%
2017-06-30 0 0.130 0.130 0.132 0.128 0.152 51,846,600 6,959,661 0.1342 42.99 42.99 43.66 42.33 50.27 156,767 44.395 0.78%
2017-06-29 0 0.129 0.129 0.130 0.128 0.141 40,033,791 5,337,070 0.1333 42.66 42.66 42.99 42.33 46.63 121,049 44.090 1.57%
2017-06-28 0 0.127 0.126 0.129 0.127 0.147 49,271,872 6,594,570 0.1338 42.00 41.67 42.66 42.00 48.62 148,982 44.264 -10.56%
2017-06-27 0 0.142 0.142 0.143 0.142 0.158 41,160,857 6,026,604 0.1464 46.96 46.96 47.29 46.96 52.25 124,457 48.423 -7.79%
2017-06-26 0 0.154 0.153 0.155 0.153 0.160 19,121,044 2,987,198 0.1562 50.93 50.60 51.26 50.60 52.92 57,816 51.668 -1.91%
2017-06-23 0 0.157 0.157 0.158 0.154 0.162 34,564,485 5,394,731 0.1561 51.92 51.92 52.25 50.93 53.58 104,512 51.618 -2.48%
2017-06-22 0 0.161 0.156 0.161 0.156 0.162 20,826,273 3,283,906 0.1577 53.25 51.59 53.25 51.59 53.58 62,972 52.149 0.63%
2017-06-21 0 0.160 0.158 0.159 0.158 0.174 27,655,924 4,510,994 0.1631 52.92 52.25 52.59 52.25 57.55 83,622 53.945 -5.33%
2017-06-20 0 0.169 0.167 0.170 0.155 0.180 80,202,808 13,626,180 0.1699 55.89 55.23 56.22 51.26 59.53 242,507 56.189 7.64%
2017-06-19 0 0.157 0.154 0.157 0.153 0.169 66,123,729 10,482,152 0.1585 51.92 50.93 51.92 50.60 55.89 199,937 52.427 -7.10%
2017-06-16 0 0.169 0.167 0.171 0.167 0.190 55,766,766 9,842,867 0.1765 55.89 55.23 56.55 55.23 62.84 168,620 58.373 -7.14%
2017-06-15 0 0.182 0.181 0.182 0.180 0.194 19,531,517 3,667,040 0.1877 60.19 59.86 60.19 59.53 64.16 59,057 62.093 -6.19%
2017-06-14 0 0.194 0.192 0.194 0.191 0.201 15,396,436 2,985,239 0.1939 64.16 63.50 64.16 63.17 66.48 46,554 64.125 0.52%
2017-06-13 0 0.193 0.193 0.195 0.190 0.203 20,251,155 3,949,793 0.1950 63.83 63.83 64.49 62.84 67.14 61,233 64.504 -2.03%
2017-06-12 0 0.197 0.196 0.197 0.195 0.210 27,369,489 5,531,271 0.2021 65.15 64.82 65.15 64.49 69.45 82,756 66.838 0.51%
2017-06-09 0 0.196 0.196 0.197 0.192 0.199 19,591,511 3,800,299 0.1940 64.82 64.82 65.15 63.50 65.81 59,238 64.153 0.51%
2017-06-08 0 0.195 0.195 0.196 0.195 0.205 38,639,602 7,576,663 0.1961 64.49 64.49 64.82 64.49 67.80 116,834 64.850 -4.41%
2017-06-07 0 0.204 0.203 0.204 0.202 0.209 14,706,195 2,991,094 0.2034 67.47 67.14 67.47 66.81 69.12 44,467 67.266 -0.97%
2017-06-06 0 0.206 0.205 0.207 0.200 0.216 22,476,484 4,661,163 0.2074 68.13 67.80 68.46 66.14 71.44 67,962 68.585 3.00%
2017-06-05 0 0.200 0.200 0.204 0.200 0.216 56,006,687 11,389,945 0.2034 66.14 66.14 67.47 66.14 71.44 169,346 67.258 -6.98%
2017-06-02 0 0.215 0.212 0.215 0.210 0.228 33,592,243 7,267,403 0.2163 71.11 70.11 71.11 69.45 75.40 101,572 71.549 -1.83%
2017-06-01 0 0.219 0.219 0.221 0.219 0.234 33,203,487 7,456,106 0.2246 72.43 72.43 73.09 72.43 77.39 100,397 74.267 -6.01%
2017-05-31 0 0.233 0.229 0.237 0.224 0.255 55,422,182 12,940,298 0.2335 77.06 75.74 78.38 74.08 84.33 167,579 77.219 2.19%
2017-05-29 0 0.228 0.228 0.232 0.226 0.240 34,094,803 7,881,792 0.2312 75.40 75.40 76.73 74.74 79.37 103,092 76.454 -5.00%
2017-05-26 0 0.240 0.240 0.243 0.239 0.265 174,584,730 43,493,653 0.2491 79.37 79.37 80.37 79.04 87.64 527,887 82.392 -2.44%
2017-05-25 0 0.246 0.243 0.246 0.244 0.285 121,840,000 31,409,544 0.2578 81.36 80.37 81.36 80.70 94.26 368,404 85.258 -7.17%
2017-05-24 0 0.265 0.260 0.270 0.231 0.305 387,760,000 104,165,144 0.2686 87.64 85.99 89.30 76.40 100.9 1,172,460 88.843 12.77%
2017-05-23 0 0.235 0.232 0.235 0.230 0.239 10,136,000 2,354,524 0.2323 77.72 76.73 77.72 76.07 79.04 30,648 76.825 -1.26%
2017-05-22 0 0.238 0.235 0.239 0.235 0.242 3,688,000 882,556 0.2393 78.71 77.72 79.04 77.72 80.04 11,151 79.144 -1.65%
2017-05-19 0 0.242 0.239 0.240 0.236 0.249 17,284,000 4,148,732 0.2400 80.04 79.04 79.37 78.05 82.35 52,261 79.385 0.83%
2017-05-18 0 0.240 0.239 0.240 0.239 0.260 13,922,000 3,465,060 0.2489 79.37 79.04 79.37 79.04 85.99 42,096 82.314 -5.88%
2017-05-17 0 0.255 0.255 0.260 0.234 0.265 11,778,155 2,916,350 0.2476 84.33 84.33 85.99 77.39 87.64 35,613 81.889 4.08%
2017-05-16 0 0.245 0.243 0.244 0.241 0.255 13,353,518 3,301,679 0.2473 81.03 80.37 80.70 79.70 84.33 40,377 81.772 -3.92%
2017-05-15 0 0.255 0.250 0.255 0.250 0.275 20,028,000 5,206,380 0.2600 84.33 82.68 84.33 82.68 90.95 60,558 85.973 -7.27%
2017-05-12 0 0.275 0.270 0.280 0.270 0.285 9,660,000 2,636,520 0.2729 90.95 89.30 92.60 89.30 94.26 29,209 90.265 -1.79%
2017-05-11 0 0.280 0.280 0.285 0.275 0.295 8,676,000 2,459,620 0.2835 92.60 92.60 94.26 90.95 97.56 26,233 93.759 -5.08%
2017-05-10 0 0.295 0.290 0.295 0.265 0.295 23,512,000 6,677,780 0.2840 97.56 95.91 97.56 87.64 97.56 71,093 93.931 9.26%
2017-05-09 0 0.270 0.265 0.270 0.255 0.285 20,789,064 5,531,246 0.2661 89.30 87.64 89.30 84.33 94.26 62,859 87.994 -3.57%
2017-05-08 0 0.280 0.275 0.280 0.265 0.295 10,771,181 2,998,750 0.2784 92.60 90.95 92.60 87.64 97.56 32,569 92.075 -3.45%
2017-05-05 0 0.290 0.290 0.295 0.285 0.300 11,188,000 3,252,520 0.2907 95.91 95.91 97.56 94.26 99.22 33,829 96.146 -4.92%
2017-05-04 0 0.305 0.295 0.305 0.285 0.340 40,784,678 12,291,150 0.3014 100.9 97.56 100.9 94.26 112.4 123,320 99.669 -4.69%
2017-05-02 0 0.320 0.315 0.320 0.320 0.345 11,256,000 3,755,940 0.3337 105.8 104.2 105.8 105.8 114.1 34,034 110.36 -7.25%
2017-04-28 0 0.345 0.345 0.350 0.345 0.360 9,932,543 3,474,036 0.3498 114.1 114.1 115.8 114.1 119.1 30,033 115.67 -2.82%
2017-04-27 0 0.355 0.350 0.355 0.345 0.375 7,341,518 2,591,536 0.3530 117.4 115.8 117.4 114.1 124.0 22,198 116.74 -2.74%
2017-04-26 0 0.365 0.355 0.365 0.340 0.365 7,444,000 2,634,820 0.3540 120.7 117.4 120.7 112.4 120.7 22,508 117.06 2.82%
2017-04-25 0 0.355 0.345 0.355 0.345 0.370 13,452,000 4,807,860 0.3574 117.4 114.1 117.4 114.1 122.4 40,674 118.20 2.90%
2017-04-24 0 0.345 0.340 0.350 0.340 0.420 40,512,000 15,047,980 0.3714 114.1 112.4 115.8 112.4 138.9 122,495 122.85 -1.43%
2017-04-21 0 0.350 0.345 0.355 0.330 0.450 104,231,875 40,399,014 0.3876 115.8 114.1 117.4 109.1 148.8 315,163 128.18 -21.35%
2017-04-20 0 0.445 0.440 0.450 0.435 0.475 113,502,000 50,578,460 0.4456 147.2 145.5 148.8 143.9 157.1 343,193 147.38 -6.32%
2017-04-19 0 0.475 0.470 0.475 0.440 0.510 12,464,000 5,901,180 0.4735 157.1 155.4 157.1 145.5 168.7 37,687 156.58 -6.86%
2017-04-18 0 0.510 0.500 0.510 0.500 0.530 4,292,000 2,189,880 0.5102 168.7 165.4 168.7 165.4 175.3 12,978 168.74 0.00%
2017-04-13 0 0.510 0.500 0.520 0.500 0.530 6,656,000 3,442,560 0.5172 168.7 165.4 172.0 165.4 175.3 20,126 171.05 -3.77%
2017-04-12 0 0.530 0.520 0.530 0.510 0.530 8,104,000 4,211,560 0.5197 175.3 172.0 175.3 168.7 175.3 24,504 171.87 0.00%
2017-04-11 0 0.530 0.520 0.530 0.500 0.530 4,792,000 2,499,400 0.5216 175.3 172.0 175.3 165.4 175.3 14,489 172.50 3.92%
2017-04-10 0 0.510 0.500 0.520 0.500 0.550 15,016,000 7,733,520 0.5150 168.7 165.4 172.0 165.4 181.9 45,403 170.33 -7.27%
2017-04-07 0 0.550 0.540 0.550 0.520 0.570 16,120,000 8,740,840 0.5422 181.9 178.6 181.9 172.0 188.5 48,742 179.33 -1.79%
2017-04-06 0 0.560 0.560 0.570 0.550 0.570 5,644,000 3,153,200 0.5587 185.2 185.2 188.5 181.9 188.5 17,066 184.77 -1.75%
2017-04-05 0 0.570 0.560 0.570 0.550 0.600 5,576,000 3,152,640 0.5654 188.5 185.2 188.5 181.9 198.4 16,860 186.99 -5.00%
2017-04-03 0 0.600 0.580 0.600 0.580 0.600 24,792,000 14,789,560 0.5965 198.4 191.8 198.4 191.8 198.4 74,963 197.29 0.00%
2017-03-31 0 0.600 0.590 0.600 0.590 0.600 12,162,000 7,260,180 0.5970 198.4 195.1 198.4 195.1 198.4 36,774 197.43 0.00%
2017-03-30 0 0.600 0.590 0.600 0.590 0.610 5,420,000 3,242,480 0.5982 198.4 195.1 198.4 195.1 201.7 16,388 197.85 -1.64%
2017-03-29 0 0.610 0.600 0.610 0.600 0.620 3,756,000 2,280,040 0.6070 201.7 198.4 201.7 198.4 205.0 11,357 200.76 -1.61%
2017-03-28 0 0.620 0.610 0.620 0.580 0.620 57,930,000 34,837,900 0.6014 205.0 201.7 205.0 191.8 205.0 175,161 198.89 5.08%
2017-03-27 0 0.590 0.590 0.600 0.590 0.610 5,792,000 3,470,560 0.5992 195.1 195.1 198.4 195.1 201.7 17,513 198.17 -3.28%
2017-03-24 0 0.610 0.600 0.610 0.580 0.610 52,464,000 31,046,160 0.5918 201.7 198.4 201.7 191.8 201.7 158,634 195.71 3.39%
2017-03-23 0 0.590 0.590 0.600 0.580 0.600 8,204,000 4,889,960 0.5960 195.1 195.1 198.4 191.8 198.4 24,806 197.13 1.72%
2017-03-22 0 0.580 0.580 0.590 0.580 0.600 2,516,000 1,484,520 0.5900 191.8 191.8 195.1 191.8 198.4 7,608 195.14 -1.69%
2017-03-21 0 0.590 0.590 0.600 0.580 0.600 9,422,532 5,583,897 0.5926 195.1 195.1 198.4 191.8 198.4 28,491 195.99 0.00%
2017-03-20 0 0.590 0.590 0.600 0.590 0.610 9,372,000 5,622,360 0.5999 195.1 195.1 198.4 195.1 201.7 28,338 198.40 -1.67%
2017-03-17 0 0.600 0.590 0.610 0.580 0.610 90,359,813 53,840,782 0.5958 198.4 195.1 201.7 191.8 201.7 273,219 197.06 1.69%
2017-03-16 0 0.590 0.590 0.600 0.590 0.600 10,730,794 6,404,244 0.5968 195.1 195.1 198.4 195.1 198.4 32,446 197.38 0.00%
2017-03-15 0 0.590 0.580 0.600 0.580 0.610 6,984,000 4,165,240 0.5964 195.1 191.8 198.4 191.8 201.7 21,117 197.24 -3.28%
2017-03-14 0 0.610 0.600 0.610 0.570 0.610 18,963,000 11,152,600 0.5881 201.7 198.4 201.7 188.5 201.7 57,338 194.51 5.17%
2017-03-13 0 0.580 0.560 0.580 0.560 0.580 9,529,500 5,459,730 0.5729 191.8 185.2 191.8 185.2 191.8 28,814 189.48 1.75%
2017-03-10 0 0.570 0.560 0.570 0.560 0.580 7,644,000 4,365,080 0.5710 188.5 185.2 188.5 185.2 191.8 23,113 188.86 1.79%
2017-03-09 0 0.560 0.550 0.560 0.520 0.580 17,590,000 9,773,180 0.5556 185.2 181.9 185.2 172.0 191.8 53,186 183.75 7.69%
2017-03-08 0 0.520 0.520 0.540 0.500 0.540 9,468,000 4,969,180 0.5248 172.0 172.0 178.6 165.4 178.6 28,628 173.58 0.00%
2017-03-07 0 0.520 0.510 0.520 0.500 0.540 18,824,000 9,737,500 0.5173 172.0 168.7 172.0 165.4 178.6 56,918 171.08 -3.70%
2017-03-06 0 0.540 0.520 0.540 0.470 0.580 44,562,000 23,356,710 0.5241 178.6 172.0 178.6 155.4 191.8 134,741 173.35 -6.90%
2017-03-03 0 0.580 0.570 0.580 0.550 0.590 19,032,000 10,813,920 0.5682 191.8 188.5 191.8 181.9 195.1 57,547 187.92 0.00%
2017-03-02 0 0.580 0.580 0.590 0.560 0.590 21,060,000 12,115,760 0.5753 191.8 191.8 195.1 185.2 195.1 63,679 190.26 -1.69%
2017-03-01 0 0.590 0.580 0.590 0.580 0.590 7,159,598 4,182,698 0.5842 195.1 191.8 195.1 191.8 195.1 21,648 193.21 0.00%
2017-02-28 0 0.590 0.580 0.590 0.580 0.590 10,710,000 6,284,400 0.5868 195.1 191.8 195.1 191.8 195.1 32,384 194.06 0.00%
2017-02-27 0 0.590 0.580 0.590 0.580 0.590 6,824,000 3,993,720 0.5852 195.1 191.8 195.1 191.8 195.1 20,634 193.55 0.00%
2017-02-24 0 0.590 0.580 0.590 0.570 0.590 3,364,000 1,958,880 0.5823 195.1 191.8 195.1 188.5 195.1 10,172 192.58 1.72%
2017-02-23 0 0.580 0.580 0.590 0.580 0.590 5,666,532 3,299,312 0.5822 191.8 191.8 195.1 191.8 195.1 17,134 192.56 -1.69%
2017-02-22 0 0.590 0.580 0.590 0.580 0.590 4,091,596 2,388,297 0.5837 195.1 191.8 195.1 191.8 195.1 12,372 193.05 3.51%
2017-02-21 0 0.570 0.570 0.580 0.560 0.600 10,196,000 5,920,600 0.5807 188.5 188.5 191.8 185.2 198.4 30,829 192.04 -5.00%
2017-02-20 0 0.600 0.590 0.600 0.580 0.610 15,380,000 9,133,600 0.5939 198.4 195.1 198.4 191.8 201.7 46,504 196.40 0.00%
2017-02-17 0 0.600 0.590 0.600 0.590 0.600 8,176,000 4,868,840 0.5955 198.4 195.1 198.4 195.1 198.4 24,722 196.95 0.00%
2017-02-16 0 0.600 0.590 0.600 0.580 0.620 16,236,000 9,688,200 0.5967 198.4 195.1 198.4 191.8 205.0 49,092 197.35 0.00%
2017-02-15 0 0.600 0.590 0.600 0.580 0.600 6,024,000 3,551,480 0.5896 198.4 195.1 198.4 191.8 198.4 18,215 194.98 0.00%
2017-02-14 0 0.600 0.590 0.600 0.580 0.600 6,332,000 3,748,800 0.5920 198.4 195.1 198.4 191.8 198.4 19,146 195.80 1.69%
2017-02-13 0 0.590 0.590 0.600 0.580 0.600 5,562,180 3,279,515 0.5896 195.1 195.1 198.4 191.8 198.4 16,818 195.00 0.00%
2017-02-10 0 0.590 0.590 0.600 0.580 0.600 4,552,000 2,687,680 0.5904 195.1 195.1 198.4 191.8 198.4 13,764 195.27 0.00%
2017-02-09 0 0.590 0.590 0.600 0.580 0.600 5,780,000 3,428,120 0.5931 195.1 195.1 198.4 191.8 198.4 17,477 196.15 0.00%
2017-02-08 0 0.590 0.590 0.600 0.580 0.600 4,204,000 2,480,360 0.5900 195.1 195.1 198.4 191.8 198.4 12,712 195.13 0.00%
2017-02-07 0 0.590 0.590 0.600 0.590 0.600 1,412,000 834,280 0.5908 195.1 195.1 198.4 195.1 198.4 4,269 195.41 -1.67%
2017-02-06 0 0.600 0.590 0.600 0.590 0.600 6,284,000 3,745,800 0.5961 198.4 195.1 198.4 195.1 198.4 19,001 197.14 -1.64%
2017-02-03 0 0.610 0.590 0.610 0.590 0.610 4,548,000 2,702,480 0.5942 201.7 195.1 201.7 195.1 201.7 13,752 196.52 3.39%
2017-02-02 0 0.590 0.590 0.600 0.590 0.610 2,758,532 1,658,803 0.6013 195.1 195.1 198.4 195.1 201.7 8,341 198.88 -3.28%
2017-02-01 0 0.610 0.600 0.610 0.600 0.610 1,028,000 617,520 0.6007 201.7 198.4 201.7 198.4 201.7 3,108 198.67 3.39%
2017-01-27 0 0.590 0.590 0.600 0.590 0.600 243,470 144,482 0.5934 195.1 195.1 198.4 195.1 198.4 736 196.26 -1.67%
2017-01-26 0 0.600 0.590 0.600 0.590 0.610 10,208,000 6,132,360 0.6007 198.4 195.1 198.4 195.1 201.7 30,866 198.68 1.69%
2017-01-25 0 0.590 0.590 0.600 0.590 0.610 4,200,454 2,493,418 0.5936 195.1 195.1 198.4 195.1 201.7 12,701 196.32 -3.28%
2017-01-24 0 0.610 0.600 0.610 0.600 0.610 3,608,000 2,175,240 0.6029 201.7 198.4 201.7 198.4 201.7 10,909 199.39 1.67%
2017-01-23 0 0.600 0.590 0.600 0.590 0.620 6,498,000 3,929,940 0.6048 198.4 195.1 198.4 195.1 205.0 19,648 200.02 -1.64%
2017-01-20 0 0.610 0.600 0.610 0.600 0.620 1,954,841 1,198,721 0.6132 201.7 198.4 201.7 198.4 205.0 5,911 202.80 -1.61%
2017-01-19 0 0.620 0.610 0.620 0.600 0.620 4,444,000 2,710,080 0.6098 205.0 201.7 205.0 198.4 205.0 13,437 201.68 0.00%
2017-01-18 0 0.620 0.610 0.620 0.610 0.630 5,696,000 3,497,720 0.6141 205.0 201.7 205.0 201.7 208.4 17,223 203.09 -1.59%
2017-01-17 0 0.630 0.620 0.630 0.620 0.640 2,432,000 1,521,080 0.6254 208.4 205.0 208.4 205.0 211.7 7,354 206.85 -1.56%
2017-01-16 0 0.640 0.630 0.640 0.610 0.650 15,109,064 9,531,347 0.6308 211.7 208.4 211.7 201.7 215.0 45,685 208.63 3.23%
2017-01-13 0 0.620 0.610 0.620 0.600 0.630 6,712,000 4,118,360 0.6136 205.0 201.7 205.0 198.4 208.4 20,295 202.93 1.64%
2017-01-12 0 0.610 0.600 0.610 0.600 0.620 1,800,000 1,091,880 0.6066 201.7 198.4 201.7 198.4 205.0 5,443 200.62 0.00%
2017-01-11 0 0.610 0.600 0.610 0.600 0.620 1,700,000 1,036,640 0.6098 201.7 198.4 201.7 198.4 205.0 5,140 201.67 1.67%
2017-01-10 0 0.600 0.600 0.610 0.600 0.620 3,008,000 1,826,960 0.6074 198.4 198.4 201.7 198.4 205.0 9,095 200.87 -1.64%
2017-01-09 0 0.610 0.600 0.610 0.600 0.620 5,164,000 3,154,880 0.6109 201.7 198.4 201.7 198.4 205.0 15,614 202.05 0.00%
2017-01-06 0 0.610 0.610 0.620 0.610 0.630 30,176,000 18,743,680 0.6211 201.7 201.7 205.0 201.7 208.4 91,242 205.43 -3.17%
2017-01-05 0 0.630 0.620 0.630 0.620 0.650 45,424,000 28,833,280 0.6348 208.4 205.0 208.4 205.0 215.0 137,347 209.93 -1.56%
2017-01-04 0 0.640 0.620 0.640 0.620 0.650 29,708,000 18,929,160 0.6372 211.7 205.0 211.7 205.0 215.0 89,827 210.73 0.00%
2017-01-03 0 0.640 0.630 0.650 0.630 0.670 23,604,000 15,171,520 0.6428 211.7 208.4 215.0 208.4 221.6 71,371 212.57 1.59%
2016-12-30 0 0.630 0.610 0.630 0.570 0.630 20,782,640 12,510,823 0.6020 208.4 201.7 208.4 188.5 208.4 62,840 199.09 5.00%
2016-12-29 0 0.600 0.590 0.600 0.590 0.620 12,170,000 7,374,180 0.6059 198.4 195.1 198.4 195.1 205.0 36,798 200.40 0.00%
2016-12-28 0 0.600 0.590 0.610 0.590 0.620 5,356,000 3,192,480 0.5961 198.4 195.1 201.7 195.1 205.0 16,195 197.13 -1.64%
2016-12-23 0 0.610 0.600 0.610 0.600 0.630 7,640,000 4,685,480 0.6133 201.7 198.4 201.7 198.4 208.4 23,101 202.83 -3.17%
2016-12-22 0 0.630 0.620 0.630 0.610 0.630 4,748,000 2,943,440 0.6199 208.4 205.0 208.4 201.7 208.4 14,356 205.03 1.61%
2016-12-21 0 0.620 0.610 0.620 0.610 0.630 5,084,000 3,123,440 0.6144 205.0 201.7 205.0 201.7 208.4 15,372 203.19 0.00%
2016-12-20 0 0.620 0.610 0.620 0.600 0.620 8,044,000 4,917,960 0.6114 205.0 201.7 205.0 198.4 205.0 24,322 202.20 1.64%
2016-12-19 0 0.610 0.600 0.620 0.600 0.650 7,482,666 4,620,602 0.6175 201.7 198.4 205.0 198.4 215.0 22,625 204.22 1.67%
2016-12-16 0 0.600 0.600 0.620 0.590 0.620 18,160,000 11,047,080 0.6083 198.4 198.4 205.0 195.1 205.0 54,910 201.19 1.69%
2016-12-15 0 0.590 0.590 0.600 0.560 0.600 4,552,000 2,633,400 0.5785 195.1 195.1 198.4 185.2 198.4 13,764 191.33 1.72%
2016-12-14 0 0.580 0.580 0.590 0.570 0.600 10,828,000 6,288,280 0.5807 191.8 191.8 195.1 188.5 198.4 32,740 192.07 -3.33%
2016-12-13 0 0.600 0.590 0.600 0.590 0.630 5,169,947 3,141,807 0.6077 198.4 195.1 198.4 195.1 208.4 15,632 200.98 -3.23%
2016-12-12 0 0.620 0.610 0.620 0.610 0.640 5,292,000 3,277,760 0.6194 205.0 201.7 205.0 201.7 211.7 16,001 204.84 -3.12%
2016-12-09 0 0.640 0.630 0.640 0.620 0.650 10,508,000 6,690,080 0.6367 211.7 208.4 211.7 205.0 215.0 31,773 210.56 0.00%
2016-12-08 0 0.640 0.630 0.640 0.600 0.640 18,184,000 11,205,240 0.6162 211.7 208.4 211.7 198.4 211.7 54,982 203.80 1.59%
2016-12-07 0 0.630 0.620 0.630 0.590 0.640 22,480,000 13,891,864 0.6180 208.4 205.0 208.4 195.1 211.7 67,972 204.38 -1.56%
2016-12-06 0 0.640 0.640 0.650 0.630 0.660 165,987,610 107,826,082 0.6496 211.7 211.7 215.0 208.4 218.3 501,892 214.84 -1.54%
2016-12-05 0 0.650 0.640 0.650 0.640 0.660 7,260,000 4,717,316 0.6498 215.0 211.7 215.0 211.7 218.3 21,952 214.89 0.00%
2016-12-02 0 0.650 0.640 0.650 0.640 0.680 7,213,464 4,692,066 0.6505 215.0 211.7 215.0 211.7 224.9 21,811 215.12 -4.41%
2016-12-01 0 0.680 0.660 0.680 0.660 0.690 14,213,820 9,605,255 0.6758 224.9 218.3 224.9 218.3 228.2 42,978 223.49 -1.45%
2016-11-30 0 0.690 0.660 0.670 0.670 0.730 54,681,820 37,947,972 0.6940 228.2 218.3 221.6 221.6 241.4 165,340 229.51 -4.17%
2016-11-29 0 0.720 0.710 0.720 0.690 0.750 18,799,195 13,501,820 0.7182 238.1 234.8 238.1 228.2 248.0 56,843 237.53 -1.37%
2016-11-28 0 0.730 0.720 0.730 0.690 0.750 36,261,518 26,201,447 0.7226 241.4 238.1 241.4 228.2 248.0 109,643 238.97 5.80%
2016-11-25 0 0.690 0.680 0.690 0.650 0.710 61,621,012 42,279,187 0.6861 228.2 224.9 228.2 215.0 234.8 186,322 226.91 6.15%
2016-11-24 0 0.650 0.640 0.650 0.610 0.670 24,848,520 15,929,036 0.6410 215.0 211.7 215.0 201.7 221.6 75,134 212.01 8.33%
2016-11-23 0 0.600 0.590 0.610 0.590 0.650 14,544,000 8,956,260 0.6158 198.4 195.1 201.7 195.1 215.0 43,976 203.66 -6.25%
2016-11-22 0 0.640 0.630 0.640 0.630 0.650 9,036,012 5,744,766 0.6358 211.7 208.4 211.7 208.4 215.0 27,322 210.26 -1.54%
2016-11-21 0 0.650 0.640 0.650 0.590 0.650 14,668,000 9,220,760 0.6286 215.0 211.7 215.0 195.1 215.0 44,351 207.90 4.84%
2016-11-18 0 0.620 0.610 0.620 0.600 0.620 10,608,000 6,494,080 0.6122 205.0 201.7 205.0 198.4 205.0 32,075 202.46 0.00%
2016-11-17 0 0.620 0.610 0.620 0.610 0.630 8,285,064 5,176,498 0.6248 205.0 201.7 205.0 201.7 208.4 25,051 206.64 -1.59%
2016-11-16 0 0.630 0.620 0.630 0.610 0.650 7,428,000 4,652,380 0.6263 208.4 205.0 208.4 201.7 215.0 22,460 207.14 3.28%
2016-11-15 0 0.610 0.610 0.620 0.590 0.620 12,574,078 7,658,603 0.6091 201.7 201.7 205.0 195.1 205.0 38,020 201.44 1.67%
2016-11-14 0 0.600 0.580 0.600 0.570 0.620 14,968,000 8,874,400 0.5929 198.4 191.8 198.4 188.5 205.0 45,258 196.08 0.00%
2016-11-11 0 0.600 0.590 0.600 0.590 0.630 9,032,000 5,536,960 0.6130 198.4 195.1 198.4 195.1 208.4 27,310 202.75 -3.23%
2016-11-10 0 0.620 0.610 0.620 0.590 0.650 35,204,000 21,628,920 0.6144 205.0 201.7 205.0 195.1 215.0 106,445 203.19 8.77%
2016-11-09 0 0.570 0.560 0.570 0.570 0.680 63,916,000 38,906,520 0.6087 188.5 185.2 188.5 188.5 224.9 193,261 201.32 -16.18%
2016-11-08 0 0.680 0.670 0.680 0.670 0.700 7,028,000 4,786,800 0.6811 224.9 221.6 224.9 221.6 231.5 21,250 225.26 -1.45%
2016-11-07 0 0.690 0.680 0.690 0.670 0.700 11,596,000 7,917,680 0.6828 228.2 224.9 228.2 221.6 231.5 35,063 225.82 0.00%
2016-11-04 0 0.690 0.680 0.690 0.680 0.730 6,888,000 4,846,000 0.7035 228.2 224.9 228.2 224.9 241.4 20,827 232.68 -4.17%
2016-11-03 0 0.720 0.710 0.720 0.700 0.750 19,853,064 14,376,014 0.7241 238.1 234.8 238.1 231.5 248.0 60,029 239.48 1.41%
2016-11-02 0 0.710 0.700 0.710 0.670 0.730 21,547,394 15,165,313 0.7038 234.8 231.5 234.8 221.6 241.4 65,152 232.77 5.97%
2016-11-01 0 0.670 0.660 0.670 0.630 0.680 10,544,000 6,967,520 0.6608 221.6 218.3 221.6 208.4 224.9 31,882 218.54 0.00%
2016-10-31 0 0.670 0.660 0.670 0.650 0.710 18,724,000 12,571,960 0.6714 221.6 218.3 221.6 215.0 234.8 56,615 222.06 -5.63%
2016-10-28 0 0.710 0.700 0.710 0.690 0.710 5,284,000 3,685,360 0.6975 234.8 231.5 234.8 228.2 234.8 15,977 230.67 1.43%
2016-10-27 0 0.700 0.690 0.700 0.690 0.730 8,568,000 6,020,160 0.7026 231.5 228.2 231.5 228.2 241.4 25,907 232.38 -2.78%
2016-10-26 0 0.720 0.710 0.720 0.710 0.730 10,192,000 7,296,760 0.7159 238.1 234.8 238.1 234.8 241.4 30,817 236.77 0.00%
2016-10-25 0 0.720 0.710 0.720 0.700 0.740 19,056,000 13,748,280 0.7215 238.1 234.8 238.1 231.5 244.7 57,619 238.61 0.00%
2016-10-24 0 0.720 0.710 0.720 0.680 0.750 35,340,000 25,366,400 0.7178 238.1 234.8 238.1 224.9 248.0 106,857 237.39 2.86%
2016-10-20 0 0.700 0.690 0.700 0.690 0.750 43,096,000 30,523,600 0.7083 231.5 228.2 231.5 228.2 248.0 130,308 234.24 -6.67%
2016-10-19 0 0.750 0.740 0.750 0.730 0.800 44,362,400 33,233,760 0.7491 248.0 244.7 248.0 241.4 264.6 134,137 247.76 -5.06%
2016-10-18 0 0.790 0.780 0.790 0.770 0.830 24,394,000 19,298,180 0.7911 261.3 258.0 261.3 254.7 274.5 73,759 261.64 -1.25%
2016-10-17 0 0.800 0.790 0.800 0.730 0.800 54,873,614 42,692,130 0.7780 264.6 261.3 264.6 241.4 264.6 165,920 257.31 2.56%
2016-10-14 0 0.780 0.770 0.780 0.760 0.800 24,359,300 18,932,202 0.7772 258.0 254.7 258.0 251.3 264.6 73,655 257.04 -1.27%
2016-10-13 0 0.790 0.780 0.790 0.730 0.800 47,886,000 36,632,900 0.7650 261.3 258.0 261.3 241.4 264.6 144,792 253.00 1.28%
2016-10-12 0 0.780 0.770 0.780 0.730 0.840 98,966,515 78,019,222 0.7883 258.0 254.7 258.0 241.4 277.8 299,242 260.72 1.30%
2016-10-11 0 0.770 0.760 0.770 0.640 0.780 124,080,000 88,685,740 0.7147 254.7 251.3 254.7 211.7 258.0 375,177 236.38 24.19%
2016-10-07 0 0.620 0.610 0.620 0.570 0.640 53,240,000 32,563,760 0.6116 205.0 201.7 205.0 188.5 211.7 160,980 202.28 5.08%
2016-10-06 0 0.590 0.580 0.590 0.580 0.680 41,592,662 25,650,503 0.6167 195.1 191.8 195.1 191.8 224.9 125,763 203.96 -10.61%
2016-10-05 0 0.660 0.650 0.660 0.610 0.730 68,218,000 45,794,880 0.6713 218.3 215.0 218.3 201.7 241.4 206,269 222.02 11.86%
2016-10-04 0 0.590 0.580 0.590 0.530 0.860 213,016,500 148,073,360 0.6951 195.1 191.8 195.1 175.3 284.4 644,092 229.89 -31.40%
2016-10-03 0 0.860 0.850 0.860 0.810 0.890 69,951,265 59,916,437 0.8565 284.4 281.1 284.4 267.9 294.3 211,510 283.28 0.00%
2016-09-30 0 0.860 0.850 0.860 0.830 0.880 105,181,000 89,779,340 0.8536 284.4 281.1 284.4 274.5 291.0 318,033 282.30 2.38%
2016-09-29 0 0.840 0.830 0.840 0.790 0.880 106,528,344 89,135,208 0.8367 277.8 274.5 277.8 261.3 291.0 322,107 276.73 5.00%
2016-09-28 0 0.800 0.790 0.800 0.720 0.800 61,213,500 47,018,305 0.7681 264.6 261.3 264.6 238.1 264.6 185,090 254.03 5.26%
2016-09-27 0 0.760 0.750 0.760 0.670 0.800 149,173,404 108,381,696 0.7265 251.3 248.0 251.3 221.6 264.6 451,052 240.29 7.04%
2016-09-26 0 0.710 0.700 0.710 0.650 0.730 294,048,612 204,614,446 0.6959 234.8 231.5 234.8 215.0 241.4 889,107 230.13 16.39%
2016-09-23 0 0.610 0.600 0.610 0.500 0.610 324,560,624 177,843,310 0.5480 201.7 198.4 201.7 165.4 201.7 981,365 181.22 19.61%
2016-09-22 0 0.510 0.500 0.510 0.490 0.520 52,574,000 26,475,120 0.5036 168.7 165.4 168.7 162.1 172.0 158,967 166.55 3.03%
2016-09-21 0 0.495 0.490 0.495 0.475 0.510 43,120,000 20,983,680 0.4866 163.7 162.1 163.7 157.1 168.7 130,381 160.94 0.00%
2016-09-20 0 0.495 0.490 0.495 0.475 0.540 124,850,000 62,984,640 0.5045 163.7 162.1 163.7 157.1 178.6 377,506 166.84 10.00%
2016-09-19 0 0.450 0.445 0.450 0.420 0.460 66,756,000 29,715,620 0.4451 148.8 147.2 148.8 138.9 152.1 201,848 147.22 4.65%
2016-09-15 0 0.430 0.425 0.430 0.370 0.450 64,414,000 27,091,620 0.4206 142.2 140.6 142.2 122.4 148.8 194,767 139.10 2.38%
2016-09-14 0 0.420 0.415 0.420 0.400 0.495 215,500,003 96,795,031 0.4492 138.9 137.3 138.9 132.3 163.7 651,602 148.55 6.33%
2016-09-13 0 0.395 0.395 0.400 0.355 0.405 87,232,000 33,474,340 0.3837 130.6 130.6 132.3 117.4 133.9 263,761 126.91 9.72%
2016-09-12 0 0.360 0.355 0.360 0.330 0.365 42,312,000 15,081,600 0.3564 119.1 117.4 119.1 109.1 120.7 127,938 117.88 4.35%
2016-09-09 0 0.345 0.340 0.345 0.330 0.360 57,580,000 20,066,990 0.3485 114.1 112.4 114.1 109.1 119.1 174,103 115.26 6.15%
2016-09-08 0 0.325 0.320 0.325 0.305 0.340 38,956,920 12,619,293 0.3239 107.5 105.8 107.5 100.9 112.4 117,793 107.13 0.00%
2016-09-07 0 0.325 0.325 0.330 0.280 0.330 60,210,000 18,274,660 0.3035 107.5 107.5 109.1 92.60 109.1 182,055 100.38 12.07%
2016-09-06 0 0.290 0.285 0.290 0.280 0.305 48,453,324 14,261,837 0.2943 95.91 94.26 95.91 92.60 100.9 146,507 97.346 3.57%
2016-09-05 0 0.280 0.275 0.280 0.245 0.295 76,748,000 20,645,272 0.2690 92.60 90.95 92.60 81.03 97.56 232,061 88.965 17.15%
2016-09-02 0 0.239 0.238 0.239 0.225 0.249 38,576,000 9,263,256 0.2401 79.04 78.71 79.04 74.41 82.35 116,641 79.417 6.70%
2016-09-01 0 0.224 0.218 0.224 0.209 0.225 8,784,000 1,885,016 0.2146 74.08 72.10 74.08 69.12 74.41 26,560 70.972 6.67%
2016-08-31 0 0.210 0.210 0.211 0.208 0.216 6,748,000 1,432,124 0.2122 69.45 69.45 69.78 68.79 71.44 20,404 70.189 -2.33%
2016-08-30 0 0.215 0.213 0.215 0.207 0.216 5,875,170 1,246,409 0.2121 71.11 70.44 71.11 68.46 71.44 17,765 70.163 2.87%
2016-08-29 0 0.209 0.206 0.210 0.205 0.215 2,844,000 590,696 0.2077 69.12 68.13 69.45 67.80 71.11 8,599 68.691 -0.48%
2016-08-26 0 0.210 0.209 0.210 0.205 0.212 69,753,624 14,404,568 0.2065 69.45 69.12 69.45 67.80 70.11 210,912 68.297 1.45%
2016-08-25 0 0.207 0.206 0.207 0.200 0.210 83,752,000 17,171,160 0.2050 68.46 68.13 68.46 66.14 69.45 253,239 67.806 1.97%
2016-08-24 0 0.203 0.199 0.204 0.199 0.204 1,317,784 265,994 0.2018 67.14 65.81 67.47 65.81 67.47 3,985 66.756 0.00%
2016-08-23 0 0.203 0.200 0.203 0.200 0.203 3,152,983 633,992 0.2011 67.14 66.14 67.14 66.14 67.14 9,534 66.501 2.53%
2016-08-22 0 0.198 0.196 0.198 0.194 0.202 2,060,000 405,620 0.1969 65.48 64.82 65.48 64.16 66.81 6,229 65.120 -0.50%
2016-08-19 0 0.199 0.198 0.199 0.196 0.199 2,672,000 529,204 0.1981 65.81 65.48 65.81 64.82 65.81 8,079 65.502 0.00%
2016-08-18 0 0.199 0.198 0.199 0.198 0.202 2,436,000 486,696 0.1998 65.81 65.48 65.81 65.48 66.81 7,366 66.076 -1.49%
2016-08-17 0 0.202 0.200 0.202 0.198 0.207 5,260,000 1,052,916 0.2002 66.81 66.14 66.81 65.48 68.46 15,905 66.202 -1.94%
2016-08-16 0 0.206 0.200 0.206 0.200 0.210 3,912,000 788,328 0.2015 68.13 66.14 68.13 66.14 69.45 11,829 66.646 0.98%
2016-08-15 0 0.204 0.202 0.204 0.203 0.210 3,405,064 698,335 0.2051 67.47 66.81 67.47 67.14 69.45 10,296 67.827 -1.45%
2016-08-12 0 0.207 0.205 0.207 0.200 0.216 3,456,000 710,028 0.2054 68.46 67.80 68.46 66.14 71.44 10,450 67.946 -1.90%
2016-08-11 0 0.211 0.209 0.211 0.205 0.216 1,944,000 405,092 0.2084 69.78 69.12 69.78 67.80 71.44 5,878 68.916 0.48%
2016-08-10 0 0.210 0.208 0.210 0.208 0.218 592,000 124,272 0.2099 69.45 68.79 69.45 68.79 72.10 1,790 69.425 1.45%
2016-08-09 0 0.207 0.206 0.207 0.205 0.211 572,000 118,352 0.2069 68.46 68.13 68.46 67.80 69.78 1,730 68.430 0.00%
2016-08-08 0 0.207 0.206 0.207 0.205 0.212 5,680,000 1,173,364 0.2066 68.46 68.13 68.46 67.80 70.11 17,174 68.320 0.49%
2016-08-05 0 0.206 0.204 0.206 0.200 0.214 24,232,000 4,957,136 0.2046 68.13 67.47 68.13 66.14 70.77 73,270 67.656 -1.90%
2016-08-04 0 0.210 0.207 0.211 0.206 0.219 2,940,000 612,068 0.2082 69.45 68.46 69.78 68.13 72.43 8,890 68.852 -1.87%
2016-08-03 0 0.214 0.211 0.214 0.205 0.217 19,412,000 4,140,832 0.2133 70.77 69.78 70.77 67.80 71.77 58,696 70.548 3.88%
2016-08-01 0 0.206 0.203 0.206 0.201 0.215 1,420,000 289,904 0.2042 68.13 67.14 68.13 66.48 71.11 4,294 67.520 -0.96%
2016-07-29 0 0.208 0.207 0.208 0.202 0.210 9,624,000 1,994,088 0.2072 68.79 68.46 68.79 66.81 69.45 29,100 68.526 2.46%
2016-07-28 0 0.203 0.202 0.203 0.195 0.205 8,422,130 1,686,244 0.2002 67.14 66.81 67.14 64.49 67.80 25,466 66.216 -0.98%
2016-07-27 0 0.205 0.200 0.205 0.200 0.222 14,184,000 2,951,828 0.2081 67.80 66.14 67.80 66.14 73.42 42,888 68.827 -3.30%
2016-07-26 0 0.212 0.212 0.213 0.206 0.240 8,020,000 1,732,540 0.2160 70.11 70.11 70.44 68.13 79.37 24,250 71.445 -4.50%
2016-07-25 0 0.222 0.222 0.223 0.222 0.250 3,412,000 772,632 0.2264 73.42 73.42 73.75 73.42 82.68 10,317 74.891 -4.72%
2016-07-22 0 0.233 0.230 0.233 0.231 0.255 18,216,000 4,484,036 0.2462 77.06 76.07 77.06 76.40 84.33 55,079 81.411 -0.85%
2016-07-21 0 0.235 0.236 0.237 0.204 0.239 14,328,000 3,241,124 0.2262 77.72 78.05 78.38 67.47 79.04 43,323 74.813 13.53%
2016-07-20 0 0.207 0.201 0.207 0.201 0.209 764,000 156,464 0.2048 68.46 66.48 68.46 66.48 69.12 2,310 67.731 1.47%
2016-07-19 0 0.204 0.203 0.205 0.198 0.205 2,200,000 444,212 0.2019 67.47 67.14 67.80 65.48 67.80 6,652 66.778 2.51%
2016-07-18 0 0.199 0.198 0.199 0.197 0.205 1,592,000 321,264 0.2018 65.81 65.48 65.81 65.15 67.80 4,814 66.740 0.51%
2016-07-15 0 0.198 0.197 0.198 0.194 0.207 2,220,000 436,964 0.1968 65.48 65.15 65.48 64.16 68.46 6,713 65.097 1.54%
2016-07-14 0 0.195 0.192 0.195 0.190 0.203 3,640,000 703,880 0.1934 64.49 63.50 64.49 62.84 67.14 11,006 63.953 -2.99%
2016-07-13 0 0.201 0.199 0.201 0.200 0.208 1,200,000 242,212 0.2018 66.48 65.81 66.48 66.14 68.79 3,628 66.754 0.00%
2016-07-12 0 0.201 0.199 0.201 0.198 0.210 1,408,000 283,464 0.2013 66.48 65.81 66.48 65.48 69.45 4,257 66.583 0.50%
2016-07-11 0 0.200 0.197 0.200 0.198 0.209 2,612,000 527,256 0.2019 66.14 65.15 66.14 65.48 69.12 7,898 66.760 -2.91%
2016-07-08 0 0.206 0.204 0.205 0.201 0.211 808,000 166,616 0.2062 68.13 67.47 67.80 66.48 69.78 2,443 68.198 -2.37%
2016-07-07 0 0.211 0.207 0.211 0.205 0.216 856,000 178,492 0.2085 69.78 68.46 69.78 67.80 71.44 2,588 68.962 -0.94%
2016-07-06 0 0.213 0.209 0.213 0.205 0.214 256,000 53,588 0.2093 70.44 69.12 70.44 67.80 70.77 774 69.230 -0.47%
2016-07-05 0 0.214 0.212 0.214 0.208 0.218 872,000 185,756 0.2130 70.77 70.11 70.77 68.79 72.10 2,637 70.452 0.00%
2016-07-04 0 0.214 0.210 0.214 0.210 0.218 636,000 134,584 0.2116 70.77 69.45 70.77 69.45 72.10 1,923 69.984 1.42%
2016-06-30 0 0.211 0.209 0.211 0.205 0.218 4,756,000 988,156 0.2078 69.78 69.12 69.78 67.80 72.10 14,381 68.715 -0.94%
2016-06-29 0 0.213 0.210 0.213 0.205 0.218 2,372,000 496,572 0.2093 70.44 69.45 70.44 67.80 72.10 7,172 69.236 0.00%
2016-06-28 0 0.213 0.209 0.214 0.208 0.219 2,176,000 456,904 0.2100 70.44 69.12 70.77 68.79 72.43 6,580 69.443 0.47%
2016-06-27 0 0.212 0.210 0.213 0.207 0.228 1,644,000 350,676 0.2133 70.11 69.45 70.44 68.46 75.40 4,971 70.546 0.00%
2016-06-24 0 0.212 0.209 0.212 0.208 0.227 3,652,000 781,640 0.2140 70.11 69.12 70.11 68.79 75.07 11,042 70.785 -3.20%
2016-06-23 0 0.219 0.215 0.220 0.215 0.226 872,000 189,080 0.2168 72.43 71.11 72.76 71.11 74.74 2,637 71.712 0.46%
2016-06-22 0 0.218 0.216 0.218 0.216 0.226 476,000 103,688 0.2178 72.10 71.44 72.10 71.44 74.74 1,439 72.042 -0.91%
2016-06-21 0 0.220 0.220 0.221 0.215 0.221 2,992,000 650,908 0.2175 72.76 72.76 73.09 71.11 73.09 9,047 71.949 0.92%
2016-06-20 0 0.218 0.216 0.218 0.216 0.225 1,308,000 285,692 0.2184 72.10 71.44 72.10 71.44 74.41 3,955 72.236 0.00%
2016-06-17 0 0.218 0.217 0.218 0.209 0.222 2,148,000 465,744 0.2168 72.10 71.77 72.10 69.12 73.42 6,495 71.710 3.81%
2016-06-16 0 0.210 0.208 0.210 0.208 0.223 1,752,000 370,688 0.2116 69.45 68.79 69.45 68.79 73.75 5,297 69.974 -4.98%
2016-06-15 0 0.221 0.216 0.221 0.214 0.225 1,720,000 373,708 0.2173 73.09 71.44 73.09 70.77 74.41 5,201 71.857 0.45%
2016-06-14 0 0.220 0.215 0.220 0.215 0.227 1,316,000 288,124 0.2189 72.76 71.11 72.76 71.11 75.07 3,979 72.408 0.92%
2016-06-13 0 0.218 0.215 0.218 0.215 0.232 4,316,000 948,088 0.2197 72.10 71.11 72.10 71.11 76.73 13,050 72.649 -5.22%
2016-06-10 0 0.230 0.225 0.230 0.224 0.237 932,000 211,664 0.2271 76.07 74.41 76.07 74.08 78.38 2,818 75.110 0.00%
2016-06-08 0 0.230 0.227 0.230 0.228 0.234 1,692,000 386,780 0.2286 76.07 75.07 76.07 75.40 77.39 5,116 75.601 -0.86%
2016-06-07 0 0.232 0.226 0.232 0.222 0.234 2,588,000 591,068 0.2284 76.73 74.74 76.73 73.42 77.39 7,825 75.533 1.75%
2016-06-06 0 0.228 0.226 0.228 0.227 0.240 1,008,000 230,680 0.2288 75.40 74.74 75.40 75.07 79.37 3,048 75.686 -0.44%
2016-06-03 0 0.229 0.223 0.229 0.224 0.233 2,048,000 466,488 0.2278 75.74 73.75 75.74 74.08 77.06 6,192 75.331 -0.43%
2016-06-02 0 0.230 0.226 0.231 0.222 0.242 1,960,000 445,008 0.2270 76.07 74.74 76.40 73.42 80.04 5,926 75.089 0.44%
2016-06-01 0 0.229 0.224 0.229 0.223 0.229 1,524,000 342,472 0.2247 75.74 74.08 75.74 73.75 75.74 4,608 74.320 0.44%
2016-05-31 0 0.228 0.228 0.229 0.220 0.235 2,660,000 607,472 0.2284 75.40 75.40 75.74 72.76 77.72 8,043 75.528 -0.87%
2016-05-30 0 0.230 0.228 0.230 0.226 0.246 2,472,000 568,640 0.2300 76.07 75.40 76.07 74.74 81.36 7,475 76.077 -3.36%
2016-05-27 0 0.238 0.232 0.238 0.229 0.243 872,000 202,980 0.2328 78.71 76.73 78.71 75.74 80.37 2,637 76.984 0.85%
2016-05-26 0 0.236 0.231 0.236 0.232 0.250 1,008,000 239,104 0.2372 78.05 76.40 78.05 76.73 82.68 3,048 78.450 1.72%
2016-05-25 0 0.232 0.230 0.232 0.228 0.238 2,884,000 666,304 0.2310 76.73 76.07 76.73 75.40 78.71 8,720 76.409 1.75%
2016-05-24 0 0.228 0.225 0.232 0.223 0.245 2,624,000 606,636 0.2312 75.40 74.41 76.73 73.75 81.03 7,934 76.459 -4.60%
2016-05-23 0 0.239 0.238 0.239 0.235 0.243 1,052,000 249,936 0.2376 79.04 78.71 79.04 77.72 80.37 3,181 78.574 -0.42%
2016-05-20 0 0.240 0.238 0.240 0.236 0.243 16,724,000 4,011,472 0.2399 79.37 78.71 79.37 78.05 80.37 50,568 79.328 0.42%
2016-05-19 0 0.239 0.237 0.239 0.236 0.245 23,800,000 5,737,812 0.2411 79.04 78.38 79.04 78.05 81.03 71,963 79.732 0.42%
2016-05-18 0 0.238 0.236 0.238 0.234 0.247 22,320,000 5,381,524 0.2411 78.71 78.05 78.71 77.39 81.69 67,488 79.740 -2.06%
2016-05-17 0 0.243 0.241 0.243 0.219 0.255 98,048,000 24,111,368 0.2459 80.37 79.70 80.37 72.43 84.33 296,465 81.330 11.98%
2016-05-16 0 0.217 0.214 0.217 0.208 0.226 3,728,000 801,132 0.2149 71.77 70.77 71.77 68.79 74.74 11,272 71.071 -2.25%
2016-05-13 0 0.222 0.220 0.222 0.216 0.236 2,860,000 632,876 0.2213 73.42 72.76 73.42 71.44 78.05 8,648 73.184 -1.33%
2016-05-12 0 0.225 0.223 0.225 0.224 0.233 2,208,000 497,332 0.2252 74.41 73.75 74.41 74.08 77.06 6,676 74.492 -2.17%
2016-05-11 0 0.230 0.229 0.230 0.230 0.240 656,000 153,312 0.2337 76.07 75.74 76.07 76.07 79.37 1,984 77.293 0.00%
2016-05-10 0 0.230 0.229 0.230 0.228 0.240 2,481,064 571,650 0.2304 76.07 75.74 76.07 75.40 79.37 7,502 76.200 -2.13%
2016-05-09 0 0.235 0.232 0.235 0.220 0.241 1,544,000 361,564 0.2342 77.72 76.73 77.72 72.76 79.70 4,669 77.447 4.44%
2016-05-06 0 0.225 0.224 0.225 0.223 0.243 10,988,000 2,521,804 0.2295 74.41 74.08 74.41 73.75 80.37 33,224 75.903 -6.64%
2016-05-05 0 0.241 0.240 0.241 0.240 0.245 4,216,000 1,025,520 0.2432 79.70 79.37 79.70 79.37 81.03 12,748 80.447 -1.63%
2016-05-04 0 0.245 0.243 0.245 0.240 0.249 4,704,000 1,150,836 0.2447 81.03 80.37 81.03 79.37 82.35 14,223 80.912 -0.41%
2016-05-03 0 0.246 0.241 0.246 0.241 0.250 4,228,000 1,050,568 0.2485 81.36 79.70 81.36 79.70 82.68 12,784 82.178 -1.60%
2016-04-29 0 0.250 0.248 0.255 0.245 0.260 6,092,000 1,527,616 0.2508 82.68 82.02 84.33 81.03 85.99 18,420 82.931 0.00%
2016-04-28 0 0.250 0.249 0.250 0.247 0.255 6,208,000 1,549,396 0.2496 82.68 82.35 82.68 81.69 84.33 18,771 82.542 0.00%
2016-04-27 0 0.250 0.248 0.250 0.248 0.255 6,956,000 1,737,348 0.2498 82.68 82.02 82.68 82.02 84.33 21,033 82.602 2.04%
2016-04-26 0 0.245 0.245 0.249 0.242 0.275 23,064,000 5,964,956 0.2586 81.03 81.03 82.35 80.04 90.95 69,738 85.534 -2.00%
2016-04-25 0 0.250 0.250 0.255 0.248 0.255 3,596,000 904,504 0.2515 82.68 82.68 84.33 82.02 84.33 10,873 83.187 -1.96%
2016-04-22 0 0.255 0.250 0.255 0.250 0.265 4,812,000 1,223,560 0.2543 84.33 82.68 84.33 82.68 87.64 14,550 84.094 -3.77%
2016-04-21 0 0.265 0.255 0.260 0.255 0.275 9,104,000 2,407,020 0.2644 87.64 84.33 85.99 84.33 90.95 27,528 87.440 -1.85%
2016-04-20 0 0.270 0.265 0.270 0.260 0.280 12,456,000 3,370,840 0.2706 89.30 87.64 89.30 85.99 92.60 37,663 89.500 -1.82%
2016-04-19 0 0.275 0.270 0.275 0.243 0.290 38,300,000 10,246,240 0.2675 90.95 89.30 90.95 80.37 95.91 115,807 88.477 13.64%
2016-04-18 0 0.242 0.239 0.242 0.236 0.250 148,900,000 36,613,568 0.2459 80.04 79.04 80.04 78.05 82.68 450,225 81.323 -1.22%
2016-04-15 0 0.245 0.243 0.246 0.239 0.260 17,060,000 4,168,332 0.2443 81.03 80.37 81.36 79.04 85.99 51,584 80.807 -3.92%
2016-04-14 0 0.255 0.249 0.255 0.247 0.260 7,644,000 1,911,536 0.2501 84.33 82.35 84.33 81.69 85.99 23,113 82.704 0.00%
2016-04-13 0 0.255 0.249 0.255 0.250 0.275 16,792,000 4,365,280 0.2600 84.33 82.35 84.33 82.68 90.95 50,774 85.976 -5.56%
2016-04-12 0 0.270 0.265 0.270 0.260 0.280 13,364,000 3,630,440 0.2717 89.30 87.64 89.30 85.99 92.60 40,408 89.844 -1.82%
2016-04-11 0 0.275 0.270 0.275 0.270 0.285 10,312,000 2,869,620 0.2783 90.95 89.30 90.95 89.30 94.26 31,180 92.034 0.00%
2016-04-08 0 0.275 0.270 0.275 0.265 0.275 8,598,771 2,318,746 0.2697 90.95 89.30 90.95 87.64 90.95 26,000 89.183 0.00%
2016-04-07 0 0.275 0.270 0.275 0.270 0.280 22,280,000 6,079,680 0.2729 90.95 89.30 90.95 89.30 92.60 67,367 90.247 1.85%
2016-04-06 0 0.270 0.265 0.270 0.265 0.295 29,726,500 8,183,705 0.2753 89.30 87.64 89.30 87.64 97.56 89,883 91.048 -5.26%
2016-04-05 0 0.285 0.280 0.285 0.270 0.310 34,839,038 9,895,729 0.2840 94.26 92.60 94.26 89.30 102.5 105,342 93.939 3.64%
2016-04-01 0 0.275 0.270 0.275 0.260 0.305 212,924,000 62,337,080 0.2928 90.95 89.30 90.95 85.99 100.9 643,813 96.825 -8.33%
2016-03-31 0 0.300 0.290 0.295 0.290 0.360 47,308,000 15,685,200 0.3316 99.22 95.91 97.56 95.91 119.1 143,044 109.65 -14.29%
2016-03-30 0 0.350 0.345 0.350 0.345 0.360 13,626,000 4,839,590 0.3552 115.8 114.1 115.8 114.1 119.1 41,201 117.46 -2.78%
2016-03-29 0 0.360 0.355 0.360 0.345 0.365 37,826,000 13,495,410 0.3568 119.1 117.4 119.1 114.1 120.7 114,373 117.99 1.41%
2016-03-24 0 0.355 0.345 0.355 0.335 0.375 44,528,000 15,998,720 0.3593 117.4 114.1 117.4 110.8 124.0 134,638 118.83 0.00%
2016-03-23 0 0.355 0.350 0.355 0.320 0.360 74,508,000 25,331,160 0.3400 117.4 115.8 117.4 105.8 119.1 225,288 112.44 4.41%
2016-03-22 0 0.340 0.335 0.340 0.325 0.365 136,744,000 47,631,680 0.3483 112.4 110.8 112.4 107.5 120.7 413,469 115.20 3.03%
2016-03-21 0 0.330 0.325 0.330 0.295 0.335 116,838,600 37,318,341 0.3194 109.1 107.5 109.1 97.56 110.8 353,282 105.63 11.86%
2016-03-18 0 0.295 0.290 0.295 0.270 0.300 91,376,000 26,030,260 0.2849 97.56 95.91 97.56 89.30 99.22 276,291 94.213 9.26%
2016-03-17 0 0.270 0.265 0.270 0.245 0.290 109,180,000 29,542,084 0.2706 89.30 87.64 89.30 81.03 95.91 330,125 89.488 15.88%
2016-03-16 0 0.233 0.231 0.236 0.230 0.250 12,552,000 3,014,744 0.2402 77.06 76.40 78.05 76.07 82.68 37,953 79.433 0.87%
2016-03-15 0 0.231 0.229 0.231 0.227 0.255 39,644,000 9,443,552 0.2382 76.40 75.74 76.40 75.07 84.33 119,871 78.781 -2.53%
2016-03-14 0 0.237 0.231 0.237 0.232 0.260 16,760,000 4,082,972 0.2436 78.38 76.40 78.38 76.73 85.99 50,677 80.569 -4.44%
2016-03-11 0 0.248 0.245 0.248 0.226 0.275 89,928,000 22,230,740 0.2472 82.02 81.03 82.02 74.74 90.95 271,913 81.757 -2.75%
2016-03-10 0 0.255 0.250 0.255 0.249 0.290 197,428,000 53,635,084 0.2717 84.33 82.68 84.33 82.35 95.91 596,958 89.847 3.66%
2016-03-09 0 0.246 0.244 0.246 0.178 0.250 254,496,000 57,549,088 0.2261 81.36 80.70 81.36 58.87 82.68 769,513 74.786 38.20%
2016-03-08 0 0.178 0.176 0.178 0.174 0.185 3,360,000 596,724 0.1776 58.87 58.21 58.87 57.55 61.18 10,160 58.735 -2.73%
2016-03-07 0 0.183 0.181 0.183 0.173 0.194 12,472,000 2,234,340 0.1791 60.52 59.86 60.52 57.22 64.16 37,711 59.249 -2.66%
2016-03-04 0 0.188 0.185 0.189 0.185 0.193 5,480,000 1,040,852 0.1899 62.18 61.18 62.51 61.18 63.83 16,570 62.816 -1.05%
2016-03-03 0 0.190 0.187 0.192 0.185 0.197 4,876,000 919,616 0.1886 62.84 61.85 63.50 61.18 65.15 14,743 62.375 -1.04%
2016-03-02 0 0.192 0.187 0.192 0.186 0.193 8,224,000 1,563,900 0.1902 63.50 61.85 63.50 61.51 63.83 24,867 62.891 1.59%
2016-03-01 0 0.189 0.188 0.189 0.185 0.198 8,196,000 1,555,644 0.1898 62.51 62.18 62.51 61.18 65.48 24,782 62.773 -4.06%
2016-02-29 0 0.197 0.194 0.197 0.193 0.202 10,120,000 1,981,460 0.1958 65.15 64.16 65.15 63.83 66.81 30,600 64.754 1.55%
2016-02-26 0 0.194 0.193 0.194 0.193 0.202 7,892,000 1,550,204 0.1964 64.16 63.83 64.16 63.83 66.81 23,863 64.963 1.04%
2016-02-25 0 0.192 0.192 0.194 0.190 0.203 33,004,000 6,470,248 0.1960 63.50 63.50 64.16 62.84 67.14 99,793 64.836 1.05%
2016-02-24 0 0.190 0.188 0.191 0.171 0.206 88,970,532 17,222,300 0.1936 62.84 62.18 63.17 56.55 68.13 269,018 64.019 10.47%
2016-02-23 0 0.172 0.171 0.172 0.168 0.175 6,220,000 1,061,968 0.1707 56.88 56.55 56.88 55.56 57.88 18,807 56.466 0.00%
2016-02-22 0 0.172 0.171 0.172 0.166 0.176 29,724,000 5,065,512 0.1704 56.88 56.55 56.88 54.90 58.21 89,876 56.361 0.00%
2016-02-19 0 0.172 0.172 0.174 0.169 0.184 23,312,000 4,091,672 0.1755 56.88 56.88 57.55 55.89 60.85 70,488 58.048 1.18%
2016-02-18 0 0.170 0.169 0.170 0.168 0.208 105,132,000 19,188,508 0.1825 56.22 55.89 56.22 55.56 68.79 317,885 60.363 -5.56%
2016-02-17 0 0.180 0.178 0.179 0.134 0.189 93,224,000 16,226,812 0.1741 59.53 58.87 59.20 44.32 62.51 281,879 57.567 34.33%
2016-02-16 0 0.134 0.132 0.134 0.131 0.137 6,524,000 873,380 0.1339 44.32 43.66 44.32 43.32 45.31 19,726 44.275 0.75%
2016-02-15 0 0.133 0.132 0.133 0.128 0.136 1,740,000 226,868 0.1304 43.99 43.66 43.99 42.33 44.98 5,261 43.121 1.53%
2016-02-12 0 0.131 0.127 0.131 0.127 0.138 2,556,000 330,288 0.1292 43.32 42.00 43.32 42.00 45.64 7,729 42.736 -2.24%
2016-02-11 0 0.134 0.132 0.134 0.131 0.145 1,828,000 246,832 0.1350 44.32 43.66 44.32 43.32 47.95 5,527 44.657 -2.90%
2016-02-05 0 0.138 0.132 0.138 0.133 0.140 5,780,000 790,508 0.1368 45.64 43.66 45.64 43.99 46.30 17,477 45.232 2.99%
2016-02-04 0 0.134 0.133 0.134 0.131 0.141 17,600,000 2,389,752 0.1358 44.32 43.99 44.32 43.32 46.63 53,217 44.906 2.29%
2016-02-03 0 0.131 0.129 0.131 0.128 0.135 920,000 118,812 0.1291 43.32 42.66 43.32 42.33 44.65 2,782 42.711 -0.76%
2016-02-02 0 0.132 0.128 0.132 0.130 0.134 1,789,200 235,556 0.1317 43.66 42.33 43.66 42.99 44.32 5,410 43.541 0.00%
2016-02-01 0 0.132 0.129 0.132 0.127 0.141 3,400,000 441,536 0.1299 43.66 42.66 43.66 42.00 46.63 10,280 42.949 -2.22%
2016-01-29 0 0.135 0.130 0.135 0.128 0.144 7,668,000 1,023,488 0.1335 44.65 42.99 44.65 42.33 47.62 23,186 44.143 -2.88%
2016-01-28 0 0.139 0.134 0.139 0.133 0.145 20,472,000 2,803,272 0.1369 45.97 44.32 45.97 43.99 47.95 61,901 45.287 -4.14%
2016-01-27 0 0.145 0.140 0.145 0.129 0.145 38,164,000 5,133,012 0.1345 47.95 46.30 47.95 42.66 47.95 115,395 44.482 6.62%
2016-01-26 0 0.136 0.135 0.136 0.135 0.146 4,440,000 609,296 0.1372 44.98 44.65 44.98 44.65 48.29 13,425 45.385 -4.23%
2016-01-25 0 0.142 0.142 0.143 0.140 0.154 4,364,690 626,185 0.1435 46.96 46.96 47.29 46.30 50.93 13,197 47.448 -3.40%
2016-01-22 0 0.147 0.144 0.147 0.142 0.152 1,236,000 178,576 0.1445 48.62 47.62 48.62 46.96 50.27 3,737 47.783 2.80%
2016-01-21 0 0.143 0.142 0.143 0.140 0.155 1,892,000 270,224 0.1428 47.29 46.96 47.29 46.30 51.26 5,721 47.235 -5.92%
2016-01-20 0 0.152 0.150 0.152 0.140 0.154 11,764,000 1,691,372 0.1438 50.27 49.61 50.27 46.30 50.93 35,570 47.550 2.70%
2016-01-19 0 0.148 0.147 0.148 0.141 0.149 4,552,000 654,512 0.1438 48.95 48.62 48.95 46.63 49.28 13,764 47.553 1.37%
2016-01-18 0 0.146 0.142 0.147 0.140 0.156 1,408,000 202,236 0.1436 48.29 46.96 48.62 46.30 51.59 4,257 47.503 -2.67%
2016-01-15 0 0.150 0.148 0.150 0.147 0.171 5,530,344 823,240 0.1489 49.61 48.95 49.61 48.62 56.55 16,722 49.231 0.00%
2016-01-14 0 0.150 0.148 0.150 0.141 0.155 5,004,000 741,272 0.1481 49.61 48.95 49.61 46.63 51.26 15,130 48.992 -2.60%
2016-01-13 0 0.154 0.152 0.154 0.151 0.162 1,980,000 305,768 0.1544 50.93 50.27 50.93 49.94 53.58 5,987 51.073 1.99%
2016-01-12 0 0.151 0.150 0.151 0.149 0.153 3,656,000 549,804 0.1504 49.94 49.61 49.94 49.28 50.60 11,055 49.736 -1.31%
2016-01-11 0 0.153 0.152 0.153 0.150 0.159 5,448,000 824,040 0.1513 50.60 50.27 50.60 49.61 52.59 16,473 50.024 -3.77%
2016-01-08 0 0.159 0.157 0.159 0.156 0.165 13,844,000 2,211,712 0.1598 52.59 51.92 52.59 51.59 54.57 41,860 52.836 6.00%
2016-01-07 0 0.150 0.147 0.150 0.147 0.166 25,124,000 3,807,184 0.1515 49.61 48.62 49.61 48.62 54.90 75,967 50.116 -11.76%
2016-01-06 0 0.170 0.167 0.169 0.165 0.171 5,792,000 972,796 0.1680 56.22 55.23 55.89 54.57 56.55 17,513 55.547 0.00%
2016-01-05 0 0.170 0.170 0.173 0.169 0.184 8,376,000 1,436,108 0.1715 56.22 56.22 57.22 55.89 60.85 25,326 56.704 -5.56%
2016-01-04 0 0.180 0.180 0.182 0.180 0.187 5,964,000 1,083,868 0.1817 59.53 59.53 60.19 59.53 61.85 18,033 60.104 -3.23%
2015-12-31 0 0.186 0.184 0.186 0.183 0.189 1,932,000 355,476 0.1840 61.51 60.85 61.51 60.52 62.51 5,842 60.851 -0.53%
2015-12-30 0 0.187 0.185 0.187 0.184 0.193 8,176,000 1,517,696 0.1856 61.85 61.18 61.85 60.85 63.83 24,722 61.392 0.54%
2015-12-29 0 0.186 0.185 0.189 0.185 0.196 5,020,000 946,712 0.1886 61.51 61.18 62.51 61.18 64.82 15,179 62.371 -3.63%
2015-12-28 0 0.193 0.190 0.193 0.185 0.193 14,116,000 2,651,472 0.1878 63.83 62.84 63.83 61.18 63.83 42,682 62.121 2.66%
2015-12-24 0 0.188 0.186 0.189 0.186 0.190 3,140,000 591,788 0.1885 62.18 61.51 62.51 61.51 62.84 9,494 62.331 0.00%
2015-12-23 0 0.188 0.187 0.188 0.187 0.196 24,732,000 4,686,084 0.1895 62.18 61.85 62.18 61.85 64.82 74,781 62.664 -4.57%
2015-12-22 0 0.197 0.190 0.197 0.187 0.199 12,800,000 2,440,236 0.1906 65.15 62.84 65.15 61.85 65.81 38,703 63.050 1.55%
2015-12-21 0 0.194 0.193 0.194 0.192 0.198 8,076,000 1,574,816 0.1950 64.16 63.83 64.16 63.50 65.48 24,419 64.491 0.00%
2015-12-18 0 0.194 0.193 0.194 0.190 0.195 5,066,400 969,356 0.1913 64.16 63.83 64.16 62.84 64.49 15,319 63.277 1.04%
2015-12-17 0 0.192 0.190 0.193 0.189 0.196 9,049,324 1,728,952 0.1911 63.50 62.84 63.83 62.51 64.82 27,362 63.188 1.05%
2015-12-16 0 0.190 0.190 0.192 0.190 0.198 5,132,000 987,764 0.1925 62.84 62.84 63.50 62.84 65.48 15,517 63.655 -1.55%
2015-12-15 0 0.193 0.192 0.195 0.191 0.195 3,510,130 675,896 0.1926 63.83 63.50 64.49 63.17 64.49 10,613 63.683 0.52%
2015-12-14 0 0.192 0.191 0.192 0.190 0.196 6,932,000 1,329,760 0.1918 63.50 63.17 63.50 62.84 64.82 20,960 63.442 -0.52%
2015-12-11 0 0.193 0.192 0.193 0.190 0.201 2,936,000 565,460 0.1926 63.83 63.50 63.83 62.84 66.48 8,878 63.696 -1.53%
2015-12-10 0 0.196 0.194 0.196 0.194 0.205 16,620,000 3,284,520 0.1976 64.82 64.16 64.82 64.16 67.80 50,253 65.359 -1.01%
2015-12-09 0 0.198 0.196 0.198 0.195 0.206 104,272,000 20,645,124 0.1980 65.48 64.82 65.48 64.49 68.13 315,284 65.481 -2.46%
2015-12-08 0 0.203 0.198 0.202 0.190 0.204 32,901,064 6,461,399 0.1964 67.14 65.48 66.81 62.84 67.47 99,482 64.950 4.10%
2015-12-07 0 0.195 0.193 0.196 0.193 0.209 11,948,000 2,360,640 0.1976 64.49 63.83 64.82 63.83 69.12 36,127 65.343 -3.94%
2015-12-04 0 0.203 0.200 0.203 0.194 0.206 9,700,000 1,943,884 0.2004 67.14 66.14 67.14 64.16 68.13 29,330 66.277 -1.46%
2015-12-03 0 0.206 0.206 0.209 0.205 0.219 9,012,000 1,868,488 0.2073 68.13 68.13 69.12 67.80 72.43 27,249 68.570 -4.63%
2015-12-02 0 0.216 0.210 0.216 0.207 0.220 7,780,000 1,661,464 0.2136 71.44 69.45 71.44 68.46 72.76 23,524 70.628 3.85%
2015-12-01 0 0.208 0.208 0.214 0.205 0.214 7,040,000 1,460,356 0.2074 68.79 68.79 70.77 67.80 70.77 21,287 68.604 0.48%
2015-11-30 0 0.207 0.207 0.211 0.203 0.215 14,152,000 2,915,968 0.2060 68.46 68.46 69.78 67.14 71.11 42,791 68.144 -3.72%
2015-11-27 0 0.215 0.215 0.218 0.215 0.227 9,920,000 2,165,960 0.2183 71.11 71.11 72.10 71.11 75.07 29,995 72.211 -4.44%
2015-11-26 0 0.225 0.225 0.230 0.225 0.242 14,768,000 3,424,980 0.2319 74.41 74.41 76.07 74.41 80.04 44,654 76.701 -1.32%
2015-11-25 0 0.228 0.228 0.229 0.216 0.230 13,248,560 2,953,419 0.2229 75.40 75.40 75.74 71.44 76.07 40,059 73.726 0.44%
2015-11-24 0 0.227 0.226 0.227 0.225 0.240 29,888,000 6,881,684 0.2302 75.07 74.74 75.07 74.41 79.37 90,372 76.149 -5.02%
2015-11-23 0 0.239 0.239 0.242 0.239 0.250 10,295,544 2,495,999 0.2424 79.04 79.04 80.04 79.04 82.68 31,130 80.179 -4.02%
2015-11-20 0 0.249 0.248 0.250 0.248 0.260 16,768,000 4,236,756 0.2527 82.35 82.02 82.68 82.02 85.99 50,701 83.564 -2.35%
2015-11-19 0 0.255 0.249 0.255 0.249 0.265 12,200,000 3,101,064 0.2542 84.33 82.35 84.33 82.35 87.64 36,889 84.065 0.00%
2015-11-18 0 0.255 0.255 0.260 0.255 0.265 9,916,000 2,543,560 0.2565 84.33 84.33 85.99 84.33 87.64 29,983 84.834 -1.92%
2015-11-17 0 0.260 0.260 0.270 0.260 0.280 12,340,000 3,298,840 0.2673 85.99 85.99 89.30 85.99 92.60 37,312 88.412 -5.45%
2015-11-16 0 0.275 0.270 0.275 0.265 0.290 39,058,000 10,766,790 0.2757 90.95 89.30 90.95 87.64 95.91 118,099 91.168 3.77%
2015-11-13 0 0.265 0.255 0.265 0.250 0.270 206,008,000 55,543,880 0.2696 87.64 84.33 87.64 82.68 89.30 622,901 89.170 3.92%
2015-11-12 0 0.255 0.250 0.255 0.250 0.270 19,092,000 4,895,480 0.2564 84.33 82.68 84.33 82.68 89.30 57,728 84.803 -3.77%
2015-11-11 0 0.265 0.270 0.275 0.247 0.290 62,344,000 16,881,060 0.2708 87.64 89.30 90.95 81.69 95.91 188,508 89.551 9.05%
2015-11-10 0 0.243 0.243 0.245 0.243 0.249 6,408,000 1,568,560 0.2448 80.37 80.37 81.03 80.37 82.35 19,376 80.955 0.41%
2015-11-09 0 0.242 0.242 0.245 0.242 0.250 12,840,000 3,139,176 0.2445 80.04 80.04 81.03 80.04 82.68 38,824 80.857 -2.42%
2015-11-06 0 0.248 0.247 0.248 0.242 0.250 2,880,260 710,466 0.2467 82.02 81.69 82.02 80.04 82.68 8,709 81.579 -0.40%
2015-11-05 0 0.249 0.248 0.249 0.246 0.250 3,380,000 840,936 0.2488 82.35 82.02 82.35 81.36 82.68 10,220 82.283 2.89%
2015-11-04 0 0.242 0.240 0.245 0.240 0.255 7,960,000 1,947,476 0.2447 80.04 79.37 81.03 79.37 84.33 24,068 80.914 -0.82%
2015-11-03 0 0.244 0.244 0.245 0.244 0.255 6,876,000 1,696,816 0.2468 80.70 80.70 81.03 80.70 84.33 20,791 81.614 -0.81%
2015-11-02 0 0.246 0.246 0.249 0.246 0.255 5,084,000 1,260,740 0.2480 81.36 81.36 82.35 81.36 84.33 15,372 82.013 -1.60%
2015-10-30 0 0.250 0.250 0.255 0.250 0.260 10,436,000 2,650,100 0.2539 82.68 82.68 84.33 82.68 85.99 31,555 83.983 -1.96%
2015-10-29 0 0.255 0.250 0.260 0.250 0.260 10,672,000 2,722,700 0.2551 84.33 82.68 85.99 82.68 85.99 32,269 84.376 0.00%
2015-10-28 0 0.255 0.255 0.265 0.255 0.270 14,474,532 3,775,020 0.2608 84.33 84.33 87.64 84.33 89.30 43,766 86.254 -3.77%
2015-10-27 0 0.265 0.265 0.270 0.260 0.275 24,220,000 6,412,500 0.2648 87.64 87.64 89.30 85.99 90.95 73,233 87.563 -3.64%
2015-10-26 0 0.275 0.275 0.280 0.275 0.290 16,988,000 4,734,960 0.2787 90.95 90.95 92.60 90.95 95.91 51,366 92.181 -1.79%
2015-10-23 0 0.280 0.280 0.285 0.270 0.290 18,264,000 5,108,500 0.2797 92.60 92.60 94.26 89.30 95.91 55,224 92.504 -1.75%
2015-10-22 0 0.285 0.280 0.290 0.280 0.300 12,639,858 3,659,180 0.2895 94.26 92.60 95.91 92.60 99.22 38,219 95.743 -3.39%
2015-10-20 0 0.295 0.290 0.295 0.290 0.310 26,476,000 7,898,540 0.2983 97.56 95.91 97.56 95.91 102.5 80,055 98.664 0.00%
2015-10-19 0 0.295 0.295 0.300 0.265 0.315 96,088,000 28,532,500 0.2969 97.56 97.56 99.22 87.64 104.2 290,539 98.205 13.46%
2015-10-16 0 0.260 0.260 0.265 0.246 0.280 61,628,000 15,840,956 0.2570 85.99 85.99 87.64 81.36 92.60 186,343 85.010 -1.89%
2015-10-15 0 0.265 0.260 0.265 0.260 0.295 72,088,000 19,821,760 0.2750 87.64 85.99 87.64 85.99 97.56 217,971 90.938 -7.02%
2015-10-14 0 0.285 0.280 0.290 0.275 0.305 46,180,000 13,273,020 0.2874 94.26 92.60 95.91 90.95 100.9 139,633 95.056 -1.72%
2015-10-13 0 0.290 0.285 0.290 0.280 0.330 102,244,000 30,282,880 0.2962 95.91 94.26 95.91 92.60 109.1 309,152 97.955 -10.77%
2015-10-12 0 0.325 0.325 0.330 0.240 0.330 288,903,311 87,115,089 0.3015 107.5 107.5 109.1 79.37 109.1 873,549 99.725 37.13%
2015-10-09 0 0.237 0.234 0.237 0.180 0.250 211,304,000 49,196,144 0.2328 78.38 77.39 78.38 59.53 82.68 638,914 77.000 28.11%
2015-10-08 0 0.185 0.184 0.185 0.183 0.193 6,028,000 1,117,340 0.1854 61.18 60.85 61.18 60.52 63.83 18,227 61.302 0.00%
2015-10-07 0 0.185 0.183 0.185 0.176 0.188 10,520,000 1,909,220 0.1815 61.18 60.52 61.18 58.21 62.18 31,809 60.021 5.11%
2015-10-06 0 0.176 0.175 0.176 0.175 0.187 3,172,000 562,316 0.1773 58.21 57.88 58.21 57.88 61.85 9,591 58.629 -1.12%
2015-10-05 0 0.178 0.178 0.179 0.174 0.182 5,656,000 1,010,760 0.1787 58.87 58.87 59.20 57.55 60.19 17,102 59.102 4.09%
2015-10-02 0 0.171 0.172 0.175 0.171 0.176 3,620,000 626,096 0.1730 56.55 56.88 57.88 56.55 58.21 10,946 57.200 0.00%
2015-09-30 0 0.171 0.171 0.173 0.169 0.178 3,872,000 664,656 0.1717 56.55 56.55 57.22 55.89 58.87 11,708 56.771 0.59%
2015-09-29 0 0.170 0.169 0.171 0.167 0.176 14,532,000 2,468,968 0.1699 56.22 55.89 56.55 55.23 58.21 43,940 56.190 -5.56%
2015-09-25 0 0.180 0.177 0.180 0.174 0.180 3,724,000 659,440 0.1771 59.53 58.54 59.53 57.55 59.53 11,260 58.564 0.00%
2015-09-24 0 0.180 0.180 0.182 0.173 0.183 8,572,000 1,527,640 0.1782 59.53 59.53 60.19 57.22 60.52 25,919 58.939 -0.55%
2015-09-23 0 0.181 0.180 0.182 0.168 0.203 94,884,000 17,464,184 0.1841 59.86 59.53 60.19 55.56 67.14 286,898 60.872 10.37%
2015-09-22 0 0.164 0.162 0.164 0.161 0.168 5,804,000 947,332 0.1632 54.24 53.58 54.24 53.25 55.56 17,549 53.981 1.23%
2015-09-21 0 0.162 0.163 0.165 0.160 0.169 2,604,000 426,404 0.1637 53.58 53.91 54.57 52.92 55.89 7,874 54.156 -2.41%
2015-09-18 0 0.166 0.165 0.166 0.160 0.170 21,120,000 3,435,644 0.1627 54.90 54.57 54.90 52.92 56.22 63,860 53.800 1.84%
2015-09-17 0 0.163 0.162 0.163 0.162 0.174 18,340,000 3,056,228 0.1666 53.91 53.58 53.91 53.58 57.55 55,454 55.113 -6.32%
2015-09-16 0 0.174 0.173 0.174 0.169 0.181 19,848,000 3,463,288 0.1745 57.55 57.22 57.55 55.89 59.86 60,014 57.708 -0.57%
2015-09-15 0 0.175 0.174 0.175 0.174 0.187 23,604,000 4,176,752 0.1770 57.88 57.55 57.88 57.55 61.85 71,371 58.522 -4.89%
2015-09-14 0 0.184 0.184 0.185 0.180 0.195 10,488,000 1,935,456 0.1845 60.85 60.85 61.18 59.53 64.49 31,712 61.032 -2.13%
2015-09-11 0 0.188 0.187 0.189 0.185 0.196 14,460,000 2,762,888 0.1911 62.18 61.85 62.51 61.18 64.82 43,722 63.192 -2.08%
2015-09-10 0 0.192 0.190 0.193 0.189 0.204 25,968,000 5,028,580 0.1936 63.50 62.84 63.83 62.51 67.47 78,519 64.043 -8.13%
2015-09-09 0 0.209 0.208 0.209 0.194 0.220 34,500,000 7,181,580 0.2082 69.12 68.79 69.12 64.16 72.76 104,317 68.844 7.73%
2015-09-08 0 0.194 0.189 0.194 0.181 0.200 13,447,975 2,526,063 0.1878 64.16 62.51 64.16 59.86 66.14 40,662 62.123 2.11%
2015-09-07 0 0.190 0.188 0.190 0.185 0.198 9,256,000 1,790,388 0.1934 62.84 62.18 62.84 61.18 65.48 27,987 63.972 0.53%
2015-09-04 0 0.189 0.182 0.189 0.181 0.192 4,768,000 899,128 0.1886 62.51 60.19 62.51 59.86 63.50 14,417 62.366 0.53%
2015-09-02 0 0.188 0.188 0.190 0.180 0.192 6,508,000 1,214,028 0.1865 62.18 62.18 62.84 59.53 63.50 19,678 61.694 -2.08%
2015-09-01 0 0.192 0.192 0.200 0.190 0.201 8,348,000 1,597,124 0.1913 63.50 63.50 66.14 62.84 66.48 25,242 63.273 -4.00%
2015-08-31 0 0.200 0.200 0.208 0.199 0.216 7,660,000 1,556,376 0.2032 66.14 66.14 68.79 65.81 71.44 23,161 67.197 -6.10%
2015-08-28 0 0.213 0.213 0.217 0.213 0.222 8,732,000 1,893,668 0.2169 70.44 70.44 71.77 70.44 73.42 26,403 71.722 0.47%
2015-08-27 0 0.212 0.210 0.212 0.203 0.213 8,708,000 1,816,204 0.2086 70.11 69.45 70.11 67.14 70.44 26,330 68.978 5.47%
2015-08-26 0 0.201 0.200 0.201 0.198 0.210 5,656,000 1,160,056 0.2051 66.48 66.14 66.48 65.48 69.45 17,102 67.832 -3.37%
2015-08-25 0 0.208 0.203 0.208 0.192 0.228 10,424,000 2,237,716 0.2147 68.79 67.14 68.79 63.50 75.40 31,519 70.996 0.00%
2015-08-24 0 0.208 0.196 0.209 0.180 0.216 10,716,000 2,127,716 0.1986 68.79 64.82 69.12 59.53 71.44 32,402 65.667 -9.57%
2015-08-21 0 0.230 0.229 0.235 0.225 0.240 5,752,000 1,330,156 0.2313 76.07 75.74 77.72 74.41 79.37 17,392 76.480 -6.12%
2015-08-20 0 0.245 0.232 0.245 0.221 0.245 8,372,000 1,972,600 0.2356 81.03 76.73 81.03 73.09 81.03 25,314 77.925 6.52%
2015-08-19 0 0.230 0.226 0.230 0.224 0.234 6,532,000 1,497,196 0.2292 76.07 74.74 76.07 74.08 77.39 19,751 75.805 -2.13%
2015-08-18 0 0.235 0.231 0.235 0.228 0.242 10,680,000 2,479,072 0.2321 77.72 76.40 77.72 75.40 80.04 32,293 76.768 -1.26%
2015-08-17 0 0.238 0.238 0.239 0.232 0.250 5,592,000 1,341,264 0.2399 78.71 78.71 79.04 76.73 82.68 16,908 79.325 -2.86%
2015-08-14 0 0.245 0.245 0.247 0.240 0.260 9,812,000 2,440,844 0.2488 81.03 81.03 81.69 79.37 85.99 29,668 82.271 -3.92%
2015-08-13 0 0.255 0.255 0.260 0.255 0.265 6,344,000 1,631,460 0.2572 84.33 84.33 85.99 84.33 87.64 19,182 85.051 0.00%
2015-08-12 0 0.255 0.250 0.255 0.250 0.270 23,848,000 6,193,480 0.2597 84.33 82.68 84.33 82.68 89.30 72,109 85.891 -7.27%
2015-08-11 0 0.275 0.275 0.280 0.275 0.295 11,266,532 3,164,118 0.2808 90.95 90.95 92.60 90.95 97.56 34,066 92.881 -3.51%
2015-08-10 0 0.285 0.280 0.285 0.270 0.295 23,440,000 6,621,940 0.2825 94.26 92.60 94.26 89.30 97.56 70,875 93.431 0.00%
2015-08-07 0 0.285 0.285 0.290 0.280 0.325 34,917,508 10,388,489 0.2975 94.26 94.26 95.91 92.60 107.5 105,579 98.395 1.79%
2015-08-06 0 0.280 0.280 0.285 0.275 0.290 12,752,000 3,581,300 0.2808 92.60 92.60 94.26 90.95 95.91 38,558 92.881 -1.75%
2015-08-05 0 0.285 0.285 0.290 0.285 0.305 18,073,640 5,242,110 0.2900 94.26 94.26 95.91 94.26 100.9 54,649 95.924 -1.72%
2015-08-04 0 0.290 0.290 0.295 0.275 0.300 14,936,000 4,333,040 0.2901 95.91 95.91 97.56 90.95 99.22 45,162 95.945 0.00%
2015-08-03 0 0.290 0.290 0.295 0.290 0.305 19,312,000 5,761,640 0.2983 95.91 95.91 97.56 95.91 100.9 58,393 98.670 -4.92%
2015-07-31 0 0.305 0.300 0.310 0.305 0.325 18,792,000 5,840,580 0.3108 100.9 99.22 102.5 100.9 107.5 56,821 102.79 -3.17%
2015-07-30 0 0.315 0.310 0.315 0.305 0.330 31,720,000 10,035,420 0.3164 104.2 102.5 104.2 100.9 109.1 95,911 104.63 -1.56%
2015-07-29 0 0.320 0.315 0.320 0.315 0.365 86,368,000 28,936,880 0.3350 105.8 104.2 105.8 104.2 120.7 261,149 110.81 -4.48%
2015-07-28 0 0.335 0.330 0.335 0.265 0.340 114,016,000 36,232,200 0.3178 110.8 109.1 110.8 87.64 112.4 344,747 105.10 15.52%
2015-07-27 0 0.290 0.285 0.290 0.290 0.350 60,512,000 18,655,060 0.3083 95.91 94.26 95.91 95.91 115.8 182,969 101.96 -17.14%
2015-07-24 0 0.350 0.345 0.350 0.330 0.350 33,004,000 11,336,000 0.3435 115.8 114.1 115.8 109.1 115.8 99,793 113.59 0.00%
2015-07-23 0 0.350 0.350 0.355 0.325 0.375 131,164,000 46,439,740 0.3541 115.8 115.8 117.4 107.5 124.0 396,597 117.10 6.06%
2015-07-22 0 0.330 0.330 0.335 0.315 0.355 48,484,104 16,107,172 0.3322 109.1 109.1 110.8 104.2 117.4 146,600 109.87 0.00%
2015-07-21 0 0.330 0.325 0.330 0.305 0.330 44,712,000 14,018,080 0.3135 109.1 107.5 109.1 100.9 109.1 135,194 103.69 4.76%
2015-07-20 0 0.315 0.310 0.320 0.265 0.320 37,100,000 11,001,600 0.2965 104.2 102.5 105.8 87.64 105.8 112,178 98.072 12.50%
2015-07-17 0 0.280 0.275 0.280 0.275 0.295 26,344,000 7,434,860 0.2822 92.60 90.95 92.60 90.95 97.56 79,656 93.338 -1.75%
2015-07-16 0 0.285 0.280 0.285 0.255 0.295 21,812,000 6,162,120 0.2825 94.26 92.60 94.26 84.33 97.56 65,952 93.433 0.00%
2015-07-15 0 0.285 0.285 0.290 0.275 0.335 76,560,000 22,639,520 0.2957 94.26 94.26 95.91 90.95 110.8 231,492 97.798 -9.52%
2015-07-14 0 0.315 0.315 0.320 0.275 0.320 95,020,000 28,154,900 0.2963 104.2 104.2 105.8 90.95 105.8 287,309 97.995 16.67%
2015-07-13 0 0.270 0.270 0.275 0.210 0.275 88,828,000 22,327,172 0.2514 89.30 89.30 90.95 69.45 90.95 268,587 83.128 25.58%
2015-07-10 0 0.215 0.214 0.215 0.194 0.225 68,776,000 14,599,088 0.2123 71.11 70.77 71.11 64.16 74.41 207,956 70.203 22.16%
2015-07-09 0 0.176 0.177 0.180 0.125 0.209 92,408,818 16,374,271 0.1772 58.21 58.54 59.53 41.34 69.12 279,414 58.602 37.50%
2015-07-08 0 0.128 0.125 0.128 0.100 0.160 45,446,000 5,884,618 0.1295 42.33 41.34 42.33 33.07 52.92 137,414 42.824 -24.26%
2015-07-07 0 0.169 0.168 0.169 0.168 0.187 26,936,000 4,673,144 0.1735 55.89 55.56 55.89 55.56 61.85 81,446 57.377 -5.06%
2015-07-06 0 0.178 0.176 0.179 0.154 0.246 72,822,000 13,151,696 0.1806 58.87 58.21 59.20 50.93 81.36 220,190 59.729 -27.05%
2015-07-03 0 0.244 0.243 0.255 0.240 0.290 37,556,000 9,705,672 0.2584 80.70 80.37 84.33 79.37 95.91 113,557 85.470 -14.39%
2015-07-02 0 0.285 0.280 0.285 0.280 0.310 32,288,000 9,401,420 0.2912 94.26 92.60 94.26 92.60 102.5 97,628 96.298 -8.06%
2015-06-30 0 0.310 0.305 0.310 0.295 0.310 16,148,000 4,887,420 0.3027 102.5 100.9 102.5 97.56 102.5 48,826 100.10 1.64%
2015-06-29 0 0.305 0.300 0.305 0.295 0.330 46,800,520 14,495,025 0.3097 100.9 99.22 100.9 97.56 109.1 141,509 102.43 -3.17%
2015-06-26 0 0.315 0.310 0.315 0.310 0.325 33,300,000 10,564,400 0.3172 104.2 102.5 104.2 102.5 107.5 100,688 104.92 0.00%
2015-06-25 0 0.315 0.315 0.320 0.305 0.335 57,632,000 18,610,080 0.3229 104.2 104.2 105.8 100.9 110.8 174,260 106.79 -1.56%
2015-06-24 0 0.320 0.315 0.320 0.305 0.320 17,820,000 5,549,100 0.3114 105.8 104.2 105.8 100.9 105.8 53,882 102.99 3.23%
2015-06-23 0 0.310 0.305 0.315 0.300 0.335 104,480,000 33,199,700 0.3178 102.5 100.9 104.2 99.22 110.8 315,913 105.09 3.33%
2015-06-22 0 0.300 0.300 0.305 0.300 0.315 17,952,000 5,489,700 0.3058 99.22 99.22 100.9 99.22 104.2 54,281 101.13 -4.76%
2015-06-19 0 0.315 0.310 0.315 0.305 0.330 42,548,000 13,374,900 0.3143 104.2 102.5 104.2 100.9 109.1 128,651 103.96 -3.08%
2015-06-18 0 0.325 0.320 0.325 0.310 0.330 44,632,000 14,270,580 0.3197 107.5 105.8 107.5 102.5 109.1 134,953 105.75 1.56%
2015-06-17 0 0.320 0.315 0.320 0.315 0.335 76,676,000 24,546,380 0.3201 105.8 104.2 105.8 104.2 110.8 231,843 105.87 0.00%
2015-06-16 0 0.320 0.315 0.325 0.310 0.355 98,925,380 33,035,127 0.3339 105.8 104.2 107.5 102.5 117.4 299,118 110.44 1.59%
2015-06-15 0 0.315 0.310 0.315 0.310 0.330 54,832,000 17,369,220 0.3168 104.2 102.5 104.2 102.5 109.1 165,794 104.76 -4.55%
2015-06-12 0 0.330 0.330 0.335 0.325 0.340 60,420,000 20,095,240 0.3326 109.1 109.1 110.8 107.5 112.4 182,690 110.00 -1.49%
2015-06-11 0 0.335 0.330 0.335 0.325 0.355 56,498,130 19,058,120 0.3373 110.8 109.1 110.8 107.5 117.4 170,832 111.56 -2.90%
2015-06-10 0 0.345 0.340 0.345 0.340 0.365 40,400,000 14,313,900 0.3543 114.1 112.4 114.1 112.4 120.7 122,156 117.18 -2.82%
2015-06-09 0 0.355 0.355 0.360 0.330 0.375 83,713,086 29,384,247 0.3510 117.4 117.4 119.1 109.1 124.0 253,121 116.09 -4.05%
2015-06-08 0 0.370 0.370 0.375 0.365 0.380 49,776,557 18,554,660 0.3728 122.4 122.4 124.0 120.7 125.7 150,508 123.28 -2.63%
2015-06-05 0 0.380 0.375 0.380 0.375 0.395 72,900,000 27,729,800 0.3804 125.7 124.0 125.7 124.0 130.6 220,426 125.80 -2.56%
2015-06-04 0 0.390 0.385 0.390 0.380 0.420 102,624,000 40,287,480 0.3926 129.0 127.3 129.0 125.7 138.9 310,301 129.83 -4.88%
2015-06-03 0 0.410 0.410 0.415 0.380 0.430 175,720,000 72,545,800 0.4128 135.6 135.6 137.3 125.7 142.2 531,320 136.54 7.89%
2015-06-02 0 0.380 0.380 0.385 0.375 0.390 57,755,194 22,113,945 0.3829 125.7 125.7 127.3 124.0 129.0 174,633 126.63 -2.56%
2015-06-01 0 0.390 0.385 0.390 0.380 0.395 49,956,000 19,192,460 0.3842 129.0 127.3 129.0 125.7 130.6 151,051 127.06 -1.27%
2015-05-29 0 0.395 0.390 0.395 0.385 0.395 31,500,000 12,256,400 0.3891 130.6 129.0 130.6 127.3 130.6 95,246 128.68 0.00%
2015-05-28 0 0.395 0.390 0.395 0.385 0.400 44,276,000 17,283,380 0.3904 130.6 129.0 130.6 127.3 132.3 133,876 129.10 1.28%
2015-05-27 0 0.390 0.390 0.395 0.380 0.400 55,692,000 21,585,120 0.3876 129.0 129.0 130.6 125.7 132.3 168,394 128.18 -1.27%
2015-05-26 0 0.395 0.395 0.400 0.370 0.410 70,887,976 27,679,571 0.3905 130.6 130.6 132.3 122.4 135.6 214,342 129.14 0.00%
2015-05-22 0 0.395 0.395 0.400 0.390 0.415 55,214,026 21,985,269 0.3982 130.6 130.6 132.3 129.0 137.3 166,949 131.69 -3.66%
2015-05-21 0 0.410 0.405 0.410 0.405 0.425 51,676,000 21,259,020 0.4114 135.6 133.9 135.6 133.9 140.6 156,251 136.06 -1.20%
2015-05-20 0 0.415 0.410 0.415 0.400 0.455 146,207,066 61,991,155 0.4240 137.3 135.6 137.3 132.3 150.5 442,082 140.23 2.47%
2015-05-19 0 0.405 0.400 0.405 0.380 0.420 143,296,000 57,183,420 0.3991 133.9 132.3 133.9 125.7 138.9 433,280 131.98 6.58%
2015-05-18 0 0.380 0.380 0.390 0.375 0.405 45,808,000 17,888,380 0.3905 125.7 125.7 129.0 124.0 133.9 138,508 129.15 0.00%
2015-05-15 0 0.380 0.380 0.385 0.375 0.390 36,992,000 14,044,400 0.3797 125.7 125.7 127.3 124.0 129.0 111,852 125.56 -1.30%
2015-05-14 0 0.385 0.380 0.385 0.380 0.425 100,712,000 40,094,400 0.3981 127.3 125.7 127.3 125.7 140.6 304,520 131.66 -6.10%
2015-05-13 0 0.410 0.410 0.415 0.385 0.450 278,656,000 117,480,220 0.4216 135.6 135.6 137.3 127.3 148.8 842,565 139.43 7.89%
2015-05-12 0 0.380 0.375 0.380 0.350 0.400 67,991,596 25,616,958 0.3768 125.7 124.0 125.7 115.8 132.3 205,584 124.61 2.70%
2015-05-11 0 0.370 0.365 0.370 0.365 0.390 35,672,000 13,407,080 0.3758 122.4 120.7 122.4 120.7 129.0 107,860 124.30 -2.63%
2015-05-08 0 0.380 0.375 0.380 0.375 0.390 24,596,000 9,372,660 0.3811 125.7 124.0 125.7 124.0 129.0 74,370 126.03 0.00%
2015-05-07 0 0.380 0.380 0.385 0.375 0.405 26,532,000 10,251,600 0.3864 125.7 125.7 127.3 124.0 133.9 80,224 127.79 -2.56%
2015-05-06 0 0.390 0.390 0.395 0.385 0.415 34,955,650 13,966,230 0.3995 129.0 129.0 130.6 127.3 137.3 105,694 132.14 -1.27%
2015-05-05 0 0.395 0.395 0.400 0.385 0.420 40,696,000 16,111,740 0.3959 130.6 130.6 132.3 127.3 138.9 123,051 130.94 -3.66%
2015-05-04 0 0.410 0.405 0.415 0.405 0.420 37,584,000 15,365,940 0.4088 135.6 133.9 137.3 133.9 138.9 113,642 135.21 1.23%
2015-04-30 0 0.405 0.405 0.410 0.400 0.430 72,914,000 30,129,600 0.4132 133.9 133.9 135.6 132.3 142.2 220,468 136.66 0.00%
2015-04-29 0 0.405 0.400 0.410 0.400 0.475 133,897,324 58,515,516 0.4370 133.9 132.3 135.6 132.3 157.1 404,862 144.53 -8.99%
2015-04-28 0 0.445 0.440 0.445 0.375 0.480 236,958,650 102,302,060 0.4317 147.2 145.5 147.2 124.0 158.7 716,486 142.78 20.27%
2015-04-27 0 0.370 0.370 0.375 0.360 0.420 81,089,014 30,932,470 0.3815 122.4 122.4 124.0 119.1 138.9 245,187 126.16 -5.13%
2015-04-24 0 0.390 0.390 0.395 0.385 0.450 82,361,312 33,660,911 0.4087 129.0 129.0 130.6 127.3 148.8 249,034 135.17 -10.34%
2015-04-23 1 - - - - - 0 0 - 143.9 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 143.9 - - - - 0 - 0.00%
2015-04-21 0 0.435 0.435 0.440 0.420 0.460 36,509,324 15,877,409 0.4349 143.9 143.9 145.5 138.9 152.1 110,392 143.83 -3.33%
2015-04-20 0 0.450 0.445 0.450 0.435 0.470 40,959,650 18,453,046 0.4505 148.8 147.2 148.8 143.9 155.4 123,849 149.00 -7.22%
2015-04-17 0 0.485 0.480 0.485 0.480 0.500 27,144,000 13,357,260 0.4921 160.4 158.7 160.4 158.7 165.4 82,075 162.75 -3.00%
2015-04-16 0 0.500 0.495 0.500 0.460 0.540 71,880,000 36,223,980 0.5040 165.4 163.7 165.4 152.1 178.6 217,342 166.67 4.17%
2015-04-15 0 0.480 0.475 0.480 0.470 0.500 33,848,000 16,351,980 0.4831 158.7 157.1 158.7 155.4 165.4 102,345 159.77 -4.00%
2015-04-14 0 0.500 0.500 0.510 0.495 0.540 21,719,596 10,970,278 0.5051 165.4 165.4 168.7 163.7 178.6 65,673 167.04 -5.66%
2015-04-13 0 0.530 0.520 0.530 0.500 0.530 18,271,075 9,430,704 0.5162 175.3 172.0 175.3 165.4 175.3 55,246 170.70 7.07%
2015-04-10 0 0.495 0.495 0.500 0.495 0.520 13,576,000 6,772,260 0.4988 163.7 163.7 165.4 163.7 172.0 41,049 164.98 -1.00%
2015-04-09 0 0.500 0.500 0.510 0.470 0.520 23,470,532 11,815,655 0.5034 165.4 165.4 168.7 155.4 172.0 70,967 166.49 7.53%
2015-04-08 0 0.465 0.460 0.475 0.455 0.530 38,642,650 18,901,052 0.4891 153.8 152.1 157.1 150.5 175.3 116,843 161.76 -10.58%
2015-04-02 0 0.520 0.520 0.530 0.520 0.540 22,068,636 11,664,798 0.5286 172.0 172.0 175.3 172.0 178.6 66,728 174.81 -3.70%
2015-04-01 0 0.540 0.530 0.540 0.530 0.560 19,420,000 10,553,760 0.5434 178.6 175.3 178.6 175.3 185.2 58,720 179.73 -3.57%
2015-03-31 0 0.560 0.540 0.550 0.530 0.590 29,340,000 16,645,600 0.5673 185.2 178.6 181.9 175.3 195.1 88,715 187.63 1.82%
2015-03-30 0 0.550 0.540 0.550 0.510 0.570 16,385,324 8,904,155 0.5434 181.9 178.6 181.9 168.7 188.5 49,544 179.72 7.84%
2015-03-27 0 0.510 0.500 0.520 0.500 0.540 17,652,000 9,127,160 0.5171 168.7 165.4 172.0 165.4 178.6 53,374 171.00 -5.56%
2015-03-26 0 0.540 0.530 0.540 0.520 0.580 17,368,000 9,555,400 0.5502 178.6 175.3 178.6 172.0 191.8 52,515 181.96 -3.57%
2015-03-25 0 0.560 0.550 0.560 0.510 0.590 34,320,000 19,211,560 0.5598 185.2 181.9 185.2 168.7 195.1 103,772 185.13 5.66%
2015-03-24 0 0.530 0.520 0.530 0.510 0.620 56,968,000 31,060,040 0.5452 175.3 172.0 175.3 168.7 205.0 172,253 180.32 -14.52%
2015-03-23 0 0.620 0.610 0.620 0.610 0.690 26,864,000 17,095,240 0.6364 205.0 201.7 205.0 201.7 228.2 81,228 210.46 -6.06%
2015-03-20 0 0.660 0.660 0.670 0.660 0.710 15,804,000 10,585,160 0.6698 218.3 218.3 221.6 218.3 234.8 47,786 221.51 -4.35%
2015-03-19 0 0.690 0.680 0.690 0.670 0.730 43,066,650 29,894,202 0.6941 228.2 224.9 228.2 221.6 241.4 130,219 229.57 2.99%
2015-03-18 0 0.670 0.660 0.670 0.650 0.710 25,340,000 17,025,560 0.6719 221.6 218.3 221.6 215.0 234.8 76,620 222.21 -1.47%
2015-03-17 0 0.680 0.680 0.690 0.630 0.760 102,952,000 70,746,960 0.6872 224.9 224.9 228.2 208.4 251.3 311,293 227.27 -4.23%
2015-03-16 0 0.710 0.710 0.720 0.600 0.750 215,790,650 147,694,335 0.6844 234.8 234.8 238.1 198.4 248.0 652,480 226.36 20.34%
2015-03-13 0 0.590 0.590 0.600 0.465 0.690 280,336,000 164,284,480 0.5860 195.1 195.1 198.4 153.8 228.2 847,645 193.81 28.26%
2015-03-12 0 0.460 0.455 0.460 0.430 0.475 47,528,000 21,480,260 0.4519 152.1 150.5 152.1 142.2 157.1 143,709 149.47 3.37%
2015-03-11 0 0.445 0.440 0.445 0.385 0.450 65,692,000 27,625,180 0.4205 147.2 145.5 147.2 127.3 148.8 198,631 139.08 14.10%
2015-03-10 0 0.390 0.385 0.390 0.380 0.400 8,304,000 3,231,980 0.3892 129.0 127.3 129.0 125.7 132.3 25,109 128.72 0.00%
2015-03-09 0 0.390 0.385 0.390 0.370 0.410 11,104,000 4,337,180 0.3906 129.0 127.3 129.0 122.4 135.6 33,575 129.18 2.63%
2015-03-06 0 0.380 0.380 0.385 0.365 0.380 7,154,000 2,678,890 0.3745 125.7 125.7 127.3 120.7 125.7 21,631 123.84 1.33%
2015-03-05 0 0.375 0.375 0.380 0.365 0.380 7,652,000 2,848,180 0.3722 124.0 124.0 125.7 120.7 125.7 23,137 123.10 -2.60%
2015-03-04 0 0.385 0.385 0.390 0.375 0.395 5,268,000 2,032,780 0.3859 127.3 127.3 129.0 124.0 130.6 15,929 127.62 0.00%
2015-03-03 0 0.385 0.380 0.385 0.380 0.390 7,384,000 2,816,600 0.3814 127.3 125.7 127.3 125.7 129.0 22,327 126.15 0.00%
2015-03-02 0 0.385 0.385 0.390 0.385 0.400 7,312,000 2,837,860 0.3881 127.3 127.3 129.0 127.3 132.3 22,109 128.36 -3.75%
2015-02-27 0 0.400 0.395 0.400 0.385 0.400 7,264,000 2,876,420 0.3960 132.3 130.6 132.3 127.3 132.3 21,964 130.96 1.27%
2015-02-26 0 0.395 0.390 0.395 0.390 0.415 12,620,000 5,043,400 0.3996 130.6 129.0 130.6 129.0 137.3 38,159 132.17 3.95%
2015-02-25 0 0.380 0.380 0.385 0.365 0.390 7,596,000 2,894,680 0.3811 125.7 125.7 127.3 120.7 129.0 22,968 126.03 2.70%
2015-02-24 0 0.370 0.370 0.375 0.370 0.380 4,671,038 1,750,378 0.3747 122.4 122.4 124.0 122.4 125.7 14,124 123.93 0.00%
2015-02-23 0 0.370 0.360 0.370 0.360 0.380 4,956,000 1,841,600 0.3716 122.4 119.1 122.4 119.1 125.7 14,985 122.89 -3.90%
2015-02-18 0 0.385 0.375 0.380 0.375 0.400 6,496,000 2,481,240 0.3820 127.3 124.0 125.7 124.0 132.3 19,642 126.32 -1.28%
2015-02-17 0 0.390 0.390 0.395 0.350 0.430 48,716,000 19,264,120 0.3954 129.0 129.0 130.6 115.8 142.2 147,301 130.78 8.33%
2015-02-16 0 0.360 0.360 0.365 0.360 0.370 7,348,662 2,683,588 0.3652 119.1 119.1 120.7 119.1 122.4 22,220 120.77 -2.70%
2015-02-13 0 0.370 0.365 0.375 0.360 0.385 27,264,000 10,273,400 0.3768 122.4 120.7 124.0 119.1 127.3 82,437 124.62 -2.63%
2015-02-12 0 0.380 0.375 0.380 0.360 0.395 39,864,000 15,083,920 0.3784 125.7 124.0 125.7 119.1 130.6 120,536 125.14 1.33%
2015-02-11 0 0.375 0.375 0.380 0.365 0.405 27,106,656 10,221,222 0.3771 124.0 124.0 125.7 120.7 133.9 81,962 124.71 0.00%
2015-02-10 0 0.375 0.370 0.375 0.340 0.390 26,098,000 9,637,220 0.3693 124.0 122.4 124.0 112.4 129.0 78,912 122.13 -1.32%
2015-02-09 0 0.380 0.380 0.385 0.375 0.415 15,180,000 5,965,520 0.3930 125.7 125.7 127.3 124.0 137.3 45,899 129.97 -8.43%
2015-02-06 0 0.415 0.410 0.415 0.410 0.425 5,856,000 2,440,620 0.4168 137.3 135.6 137.3 135.6 140.6 17,707 137.84 3.75%
2015-02-05 0 0.400 0.400 0.405 0.400 0.430 5,512,000 2,279,740 0.4136 132.3 132.3 133.9 132.3 142.2 16,666 136.79 -4.76%
2015-02-04 0 0.420 0.415 0.420 0.410 0.435 5,644,000 2,383,900 0.4224 138.9 137.3 138.9 135.6 143.9 17,066 139.69 -1.18%
2015-02-03 0 0.425 0.425 0.435 0.425 0.440 3,580,000 1,553,460 0.4339 140.6 140.6 143.9 140.6 145.5 10,825 143.51 -2.30%
2015-02-02 0 0.435 0.430 0.435 0.425 0.460 4,444,000 1,922,720 0.4327 143.9 142.2 143.9 140.6 152.1 13,437 143.09 -3.33%
2015-01-30 0 0.450 0.440 0.445 0.430 0.465 8,932,000 3,981,500 0.4458 148.8 145.5 147.2 142.2 153.8 27,007 147.42 2.27%
2015-01-29 0 0.440 0.440 0.445 0.435 0.455 4,734,506 2,096,940 0.4429 145.5 145.5 147.2 143.9 150.5 14,316 146.48 -2.22%
2015-01-28 0 0.450 0.450 0.455 0.445 0.470 11,576,000 5,253,680 0.4538 148.8 148.8 150.5 147.2 155.4 35,002 150.10 -4.26%
2015-01-27 0 0.470 0.470 0.475 0.460 0.495 8,760,000 4,212,400 0.4809 155.4 155.4 157.1 152.1 163.7 26,487 159.03 0.00%
2015-01-26 0 0.470 0.465 0.470 0.460 0.520 14,786,326 7,139,658 0.4829 155.4 153.8 155.4 152.1 172.0 44,709 159.69 -7.84%
2015-01-23 0 0.510 0.500 0.510 0.460 0.520 51,940,000 25,580,400 0.4925 168.7 165.4 168.7 152.1 172.0 157,050 162.88 6.25%
2015-01-22 0 0.480 0.475 0.480 0.430 0.480 44,700,000 20,259,000 0.4532 158.7 157.1 158.7 142.2 158.7 135,158 149.89 12.94%
2015-01-21 0 0.425 0.420 0.425 0.400 0.445 32,880,000 13,923,700 0.4235 140.6 138.9 140.6 132.3 147.2 99,418 140.05 2.41%
2015-01-20 0 0.415 0.410 0.420 0.405 0.435 9,460,000 3,929,700 0.4154 137.3 135.6 138.9 133.9 143.9 28,604 137.38 -4.60%
2015-01-19 0 0.435 0.425 0.435 0.425 0.460 5,420,000 2,371,100 0.4375 143.9 140.6 143.9 140.6 152.1 16,388 144.68 -5.43%
2015-01-16 0 0.460 0.450 0.460 0.425 0.480 13,380,000 6,087,100 0.4549 152.1 148.8 152.1 140.6 158.7 40,457 150.46 -2.13%
2015-01-15 0 0.470 0.465 0.470 0.470 0.490 7,300,000 3,504,600 0.4801 155.4 153.8 155.4 155.4 162.1 22,073 158.77 -4.08%
2015-01-14 0 0.490 0.490 0.495 0.480 0.500 19,460,000 9,625,200 0.4946 162.1 162.1 163.7 158.7 165.4 58,841 163.58 -1.01%
2015-01-13 0 0.495 0.490 0.495 0.480 0.520 20,920,000 10,424,500 0.4983 163.7 162.1 163.7 158.7 172.0 63,255 164.80 3.13%
2015-01-12 0 0.480 0.480 0.485 0.475 0.610 77,137,986 41,553,533 0.5387 158.7 158.7 160.4 157.1 201.7 233,240 178.16 -11.11%
2015-01-09 0 0.540 0.530 0.540 0.375 0.550 189,010,000 85,133,300 0.4504 178.6 175.3 178.6 124.0 181.9 571,505 148.96 20.00%
2015-01-08 0 0.450 0.440 0.445 0.440 0.610 95,320,000 47,667,300 0.5001 148.8 145.5 147.2 145.5 201.7 288,217 165.39 -27.42%
2015-01-07 0 0.620 0.610 0.620 0.610 0.680 22,022,900 13,797,511 0.6265 205.0 201.7 205.0 201.7 224.9 66,590 207.20 -7.46%
2015-01-06 0 0.670 0.670 0.680 0.650 0.700 9,580,000 6,446,800 0.6729 221.6 221.6 224.9 215.0 231.5 28,967 222.56 -2.90%
2015-01-05 0 0.690 0.690 0.700 0.640 0.740 14,660,000 10,251,800 0.6993 228.2 228.2 231.5 211.7 244.7 44,327 231.28 -6.76%
2015-01-02 0 0.740 0.730 0.740 0.720 0.760 8,241,520 6,039,233 0.7328 244.7 241.4 244.7 238.1 251.3 24,920 242.35 2.78%
2014-12-31 0 0.720 0.720 0.730 0.720 0.730 4,180,000 3,034,800 0.7260 238.1 238.1 241.4 238.1 241.4 12,639 240.11 -1.37%
2014-12-30 0 0.730 0.720 0.740 0.700 0.750 26,800,000 19,554,600 0.7296 241.4 238.1 244.7 231.5 248.0 81,034 241.31 1.39%
2014-12-29 0 0.720 0.720 0.730 0.710 0.760 9,480,000 6,914,400 0.7294 238.1 238.1 241.4 234.8 251.3 28,664 241.22 -5.26%
2014-12-24 0 0.760 0.750 0.770 0.750 0.800 7,060,506 5,379,179 0.7619 251.3 248.0 254.7 248.0 264.6 21,349 251.97 -2.56%
2014-12-23 0 0.780 0.780 0.790 0.770 0.830 6,500,000 5,138,800 0.7906 258.0 258.0 261.3 254.7 274.5 19,654 261.46 -1.27%
2014-12-22 0 0.790 0.780 0.790 0.780 0.840 19,800,000 16,202,800 0.8183 261.3 258.0 261.3 258.0 277.8 59,869 270.64 -4.82%
2014-12-19 0 0.830 0.810 0.820 0.800 0.870 20,850,000 17,136,800 0.8219 274.5 267.9 271.2 264.6 287.7 63,044 271.82 0.00%
2014-12-18 0 0.830 0.820 0.830 0.800 0.900 23,020,000 19,437,600 0.8444 274.5 271.2 274.5 264.6 297.7 69,605 279.26 5.06%
2014-12-17 0 0.790 0.790 0.810 0.790 0.910 17,582,660 14,590,276 0.8298 261.3 261.3 267.9 261.3 301.0 53,164 274.44 -11.24%
2014-12-16 0 0.890 0.880 0.890 0.860 1.010 41,410,650 39,208,372 0.9468 294.3 291.0 294.3 284.4 334.0 125,212 313.14 -5.32%
2014-12-15 0 0.940 0.930 0.940 0.770 0.940 58,557,988 50,617,849 0.8644 310.9 307.6 310.9 254.7 310.9 177,060 285.88 22.08%
2014-12-12 0 0.770 0.750 0.770 0.730 0.820 24,580,000 18,886,200 0.7684 254.7 248.0 254.7 241.4 271.2 74,322 254.11 1.32%
2014-12-11 0 0.760 0.760 0.770 0.690 0.810 66,699,692 49,036,175 0.7352 251.3 251.3 254.7 228.2 267.9 201,678 243.14 -6.17%
2014-12-10 0 0.810 0.800 0.810 0.770 0.840 19,840,000 16,063,200 0.8096 267.9 264.6 267.9 254.7 277.8 59,990 267.77 -3.57%
2014-12-09 0 0.840 0.840 0.850 0.830 0.880 15,620,000 13,188,600 0.8443 277.8 277.8 281.1 274.5 291.0 47,230 279.24 -2.33%
2014-12-08 0 0.860 0.850 0.870 0.850 0.920 17,370,000 15,324,300 0.8822 284.4 281.1 287.7 281.1 304.3 52,521 291.77 -2.27%
2014-12-05 0 0.880 0.880 0.900 0.880 0.950 16,532,662 15,105,289 0.9137 291.0 291.0 297.7 291.0 314.2 49,989 302.17 -4.35%
2014-12-04 0 0.920 0.910 0.920 0.870 0.950 15,790,000 14,429,100 0.9138 304.3 301.0 304.3 287.7 314.2 47,744 302.22 3.37%
2014-12-03 0 0.890 0.880 0.890 0.850 0.930 11,286,000 10,028,880 0.8886 294.3 291.0 294.3 281.1 307.6 34,125 293.89 -3.26%
2014-12-02 0 0.920 0.910 0.920 0.890 0.980 16,509,936 15,446,544 0.9356 304.3 301.0 304.3 294.3 324.1 49,921 309.42 -4.17%
2014-12-01 0 0.960 0.950 0.970 0.960 1.020 17,672,000 17,442,080 0.9870 317.5 314.2 320.8 317.5 337.3 53,434 326.42 -5.88%
2014-11-28 0 1.020 1.010 1.020 0.960 1.030 20,012,662 20,055,228 1.0021 337.3 334.0 337.3 317.5 340.6 60,512 331.43 4.08%
2014-11-27 0 0.980 0.980 0.990 0.940 1.080 62,280,000 61,333,200 0.9848 324.1 324.1 327.4 310.9 357.2 188,314 325.70 -7.55%
2014-11-26 0 1.060 1.050 1.060 1.010 1.200 121,797,986 135,636,824 1.1136 350.6 347.3 350.6 334.0 396.9 368,277 368.30 0.00%
2014-11-25 0 1.060 1.050 1.060 0.880 1.080 134,365,000 134,035,150 0.9975 350.6 347.3 350.6 291.0 357.2 406,276 329.91 23.26%
2014-11-24 0 0.860 0.850 0.860 0.830 0.890 20,005,000 17,301,200 0.8648 284.4 281.1 284.4 274.5 294.3 60,489 286.02 6.17%
2014-11-21 0 0.810 0.810 0.820 0.800 0.830 15,732,662 12,899,423 0.8199 267.9 267.9 271.2 264.6 274.5 47,570 271.16 -3.57%
2014-11-20 0 0.840 0.840 0.850 0.820 0.880 20,773,577 17,526,260 0.8437 277.8 277.8 281.1 271.2 291.0 62,813 279.02 -3.45%
2014-11-19 0 0.870 0.860 0.870 0.850 0.910 14,357,988 12,606,750 0.8780 287.7 284.4 287.7 281.1 301.0 43,414 290.39 -3.33%
2014-11-18 0 0.900 0.890 0.900 0.890 0.930 18,113,948 16,384,413 0.9045 297.7 294.3 297.7 294.3 307.6 54,771 299.15 -3.23%
2014-11-17 0 0.930 0.920 0.930 0.880 0.960 23,360,000 21,541,400 0.9221 307.6 304.3 307.6 291.0 317.5 70,633 304.98 1.09%
2014-11-14 0 0.920 0.910 0.920 0.850 0.960 80,082,030 73,186,849 0.9139 304.3 301.0 304.3 281.1 317.5 242,142 302.25 5.75%
2014-11-13 0 0.870 0.860 0.870 0.760 0.940 104,205,975 88,927,419 0.8534 287.7 284.4 287.7 251.3 310.9 315,085 282.23 -3.33%
2014-11-12 0 0.900 0.880 0.890 0.850 1.070 126,169,093 119,728,253 0.9490 297.7 291.0 294.3 281.1 353.9 381,494 313.84 -12.62%
2014-11-11 0 1.030 1.020 1.040 1.020 1.150 48,467,904 53,219,549 1.0980 340.6 337.3 344.0 337.3 380.3 146,551 363.15 -8.85%
2014-11-10 0 1.130 1.130 1.140 1.120 1.180 46,873,246 53,543,210 1.1423 373.7 373.7 377.0 370.4 390.3 141,729 377.78 0.89%
2014-11-07 0 1.120 1.110 1.120 1.060 1.240 111,129,676 127,159,328 1.1442 370.4 367.1 370.4 350.6 410.1 336,020 378.43 -1.75%
2014-11-06 0 1.140 1.130 1.140 0.990 1.240 202,609,656 227,101,631 1.1209 377.0 373.7 377.0 327.4 410.1 612,625 370.70 -2.56%
2014-11-05 0 1.170 1.170 1.180 0.850 1.380 312,897,172 370,870,222 1.1853 386.9 386.9 390.3 281.1 456.4 946,099 392.00 -0.85%
2014-11-04 0 1.180 1.170 1.180 1.000 1.180 231,497,095 250,811,573 1.0834 390.3 386.9 390.3 330.7 390.3 699,972 358.32 21.65%
2014-11-03 0 0.970 0.960 0.970 0.840 0.990 179,306,625 169,364,295 0.9446 320.8 317.5 320.8 277.8 327.4 542,165 312.39 16.87%
2014-10-31 0 0.830 0.830 0.840 0.810 0.840 39,690,000 32,797,672 0.8263 274.5 274.5 277.8 267.9 277.8 120,010 273.29 2.47%
2014-10-30 0 0.810 0.810 0.820 0.800 0.870 44,660,709 37,610,566 0.8421 267.9 267.9 271.2 264.6 287.7 135,039 278.52 -2.41%
2014-10-29 0 0.830 0.830 0.840 0.770 0.930 192,058,532 164,440,985 0.8562 274.5 274.5 277.8 254.7 307.6 580,722 283.17 -4.60%
2014-10-28 0 0.870 0.870 0.880 0.770 0.900 273,794,847 230,508,374 0.8419 287.7 287.7 291.0 254.7 297.7 827,866 278.44 14.47%
2014-10-27 0 0.760 0.740 0.750 0.650 0.820 384,115,045 279,379,573 0.7273 251.3 244.7 248.0 215.0 271.2 1,161,438 240.55 18.75%
2014-10-24 0 0.640 0.640 0.650 0.520 0.650 159,727,144 95,832,275 0.6000 211.7 211.7 215.0 172.0 215.0 482,963 198.43 23.08%
2014-10-23 0 0.520 0.520 0.530 0.500 0.540 46,976,598 24,422,795 0.5199 172.0 172.0 175.3 165.4 178.6 142,042 171.94 4.00%
2014-10-22 0 0.500 0.500 0.510 0.495 0.530 52,648,039 26,840,768 0.5098 165.4 165.4 168.7 163.7 175.3 159,190 168.61 -1.96%
2014-10-21 0 0.510 0.500 0.510 0.455 0.530 110,419,148 55,117,847 0.4992 168.7 165.4 168.7 150.5 175.3 333,871 165.09 12.09%
2014-10-20 0 0.455 0.455 0.460 0.450 0.470 18,250,312 8,370,143 0.4586 150.5 150.5 152.1 148.8 155.4 55,183 151.68 2.25%
2014-10-17 0 0.445 0.445 0.450 0.430 0.460 32,740,000 14,569,100 0.4450 147.2 147.2 148.8 142.2 152.1 98,995 147.17 4.71%
2014-10-16 0 0.425 0.425 0.430 0.420 0.435 12,920,000 5,506,900 0.4262 140.6 140.6 142.2 138.9 143.9 39,066 140.96 -2.30%
2014-10-15 0 0.435 0.435 0.440 0.430 0.450 14,500,000 6,367,800 0.4392 143.9 143.9 145.5 142.2 148.8 43,843 145.24 0.00%
2014-10-14 0 0.435 0.430 0.440 0.430 0.455 28,780,000 12,740,900 0.4427 143.9 142.2 145.5 142.2 150.5 87,021 146.41 1.16%
2014-10-13 0 0.430 0.430 0.435 0.420 0.465 37,180,000 16,294,000 0.4382 142.2 142.2 143.9 138.9 153.8 112,420 144.94 -4.44%
2014-10-10 0 0.450 0.445 0.450 0.440 0.475 48,900,000 22,383,000 0.4577 148.8 147.2 148.8 145.5 157.1 147,858 151.38 2.27%
2014-10-09 0 0.440 0.440 0.445 0.430 0.465 60,370,856 27,355,416 0.4531 145.5 145.5 147.2 142.2 153.8 182,542 149.86 2.33%
2014-10-08 0 0.430 0.430 0.435 0.425 0.455 23,848,896 10,433,907 0.4375 142.2 142.2 143.9 140.6 150.5 72,111 144.69 -5.49%
2014-10-07 0 0.455 0.450 0.455 0.440 0.470 49,250,000 22,378,900 0.4544 150.5 148.8 150.5 145.5 155.4 148,916 150.28 -2.15%
2014-10-06 0 0.465 0.460 0.465 0.445 0.490 76,660,000 35,963,000 0.4691 153.8 152.1 153.8 147.2 162.1 231,795 155.15 5.68%
2014-10-03 0 0.440 0.440 0.445 0.390 0.480 130,707,087 58,308,350 0.4461 145.5 145.5 147.2 129.0 158.7 395,216 147.54 10.00%
2014-09-30 0 0.400 0.395 0.400 0.390 0.410 27,627,596 10,973,410 0.3972 132.3 130.6 132.3 129.0 135.6 83,537 131.36 0.00%
2014-09-29 0 0.400 0.395 0.400 0.350 0.425 71,013,964 28,815,985 0.4058 132.3 130.6 132.3 115.8 140.6 214,723 134.20 1.27%
2014-09-26 0 0.395 0.395 0.400 0.310 0.420 206,530,000 78,576,380 0.3805 130.6 130.6 132.3 102.5 138.9 624,479 125.83 3.95%
2014-09-25 0 0.380 0.380 0.385 0.360 0.460 138,267,472 56,313,138 0.4073 125.7 125.7 127.3 119.1 152.1 418,076 134.70 -10.59%
2014-09-24 0 0.425 0.425 0.430 0.420 0.475 131,352,355 59,055,057 0.4496 140.6 140.6 142.2 138.9 157.1 397,167 148.69 -4.49%
2014-09-23 0 0.445 0.440 0.445 0.355 0.500 655,376,094 293,403,326 0.4477 147.2 145.5 147.2 117.4 165.4 1,981,643 148.06 12.66%
2014-09-22 0 0.395 0.390 0.395 0.315 0.500 341,499,406 130,172,830 0.3812 130.6 129.0 130.6 104.2 165.4 1,032,583 126.07 25.40%
2014-09-19 0 0.315 0.315 0.320 0.255 0.320 356,540,555 101,627,007 0.2850 104.2 104.2 105.8 84.33 105.8 1,078,062 94.268 27.02%
2014-09-18 0 0.248 0.247 0.248 0.238 0.275 89,441,928 22,940,326 0.2565 82.02 81.69 82.02 78.71 90.95 270,443 84.825 0.40%
2014-09-17 0 0.247 0.247 0.249 0.238 0.275 128,124,188 32,319,485 0.2523 81.69 81.69 82.35 78.71 90.95 387,406 83.425 -6.79%
2014-09-16 0 0.265 0.260 0.265 0.248 0.275 155,930,000 40,745,750 0.2613 87.64 85.99 87.64 82.02 90.95 471,481 86.421 3.92%
2014-09-15 0 0.255 0.255 0.260 0.178 0.260 427,685,975 97,776,394 0.2286 84.33 84.33 85.99 58.87 85.99 1,293,183 75.609 25.62%
2014-09-12 0 0.203 0.203 0.204 0.195 0.241 385,750,022 84,256,514 0.2184 67.14 67.14 67.47 64.49 79.70 1,166,382 72.237 -7.31%
2014-09-11 0 0.219 0.218 0.219 0.201 0.229 403,047,598 87,537,165 0.2172 72.43 72.10 72.43 66.48 75.74 1,218,684 71.829 12.31%
2014-09-10 0 0.195 0.197 0.199 0.166 0.198 457,230,000 84,222,460 0.1842 64.49 65.15 65.81 54.90 65.48 1,382,514 60.920 10.17%
2014-09-08 0 0.177 0.177 0.178 0.145 0.190 472,170,000 81,347,600 0.1723 58.54 58.54 58.87 47.95 62.84 1,427,688 56.979 20.41%
2014-09-05 0 0.147 0.147 0.148 0.132 0.151 373,230,000 53,272,650 0.1427 48.62 48.62 48.95 43.66 49.94 1,128,526 47.206 11.36%
2014-09-04 0 0.132 0.133 0.134 0.118 0.144 757,240,000 99,456,360 0.1313 43.66 43.99 44.32 39.03 47.62 2,289,647 43.437 12.82%
2014-09-03 0 0.117 0.116 0.117 0.100 0.126 253,567,856 29,956,407 0.1181 38.69 38.36 38.69 33.07 41.67 766,706 39.072 13.59%
2014-09-02 0 0.103 0.104 0.105 0.052 0.132 1,943,429,604 156,101,955 0.0803 34.06 34.40 34.73 17.20 43.66 5,876,297 26.565 -11.97%
2014-09-01 0 0.117 0.116 0.117 0.114 0.127 70,200,000 8,315,820 0.1185 38.69 38.36 38.69 37.70 42.00 212,262 39.177 -4.10%
2014-08-29 0 0.122 0.120 0.123 0.120 0.135 86,180,000 10,794,180 0.1253 40.35 39.69 40.68 39.69 44.65 260,580 41.424 1.67%
2014-08-28 0 0.120 0.119 0.121 0.114 0.123 69,180,000 8,153,100 0.1179 39.69 39.36 40.02 37.70 40.68 209,178 38.977 0.00%
2014-08-27 0 0.120 0.119 0.122 0.120 0.135 101,073,832 12,709,493 0.1257 39.69 39.36 40.35 39.69 44.65 305,614 41.587 -9.77%
2014-08-26 0 0.133 0.133 0.134 0.131 0.145 77,320,000 10,540,580 0.1363 43.99 43.99 44.32 43.32 47.95 233,790 45.086 -2.92%
2014-08-25 0 0.137 0.135 0.138 0.134 0.167 147,890,000 21,064,860 0.1424 45.31 44.65 45.64 44.32 55.23 447,171 47.107 -10.46%
2014-08-22 0 0.153 0.153 0.154 0.150 0.176 97,023,961 15,703,653 0.1619 50.60 50.60 50.93 49.61 58.21 293,369 53.529 -9.47%
2014-08-21 0 0.169 0.167 0.169 0.165 0.190 109,920,000 19,234,520 0.1750 55.89 55.23 55.89 54.57 62.84 332,362 57.872 -11.05%
2014-08-20 0 0.190 0.187 0.188 0.182 0.199 60,976,623 11,741,281 0.1926 62.84 61.85 62.18 60.19 65.81 184,373 63.682 2.70%
2014-08-19 0 0.185 0.182 0.188 0.168 0.205 135,620,000 25,834,110 0.1905 61.18 60.19 62.18 55.56 67.80 410,071 62.999 5.11%
2014-08-18 0 0.176 0.176 0.177 0.170 0.199 110,987,596 19,767,303 0.1781 58.21 58.21 58.54 56.22 65.81 335,590 58.903 -6.38%
2014-08-15 0 0.188 0.188 0.189 0.185 0.235 176,340,000 35,988,160 0.2041 62.18 62.18 62.51 61.18 77.72 533,195 67.495 -13.76%
2014-08-14 0 0.218 0.217 0.218 0.217 0.285 203,108,927 50,784,444 0.2500 72.10 71.77 72.10 71.77 94.26 614,135 82.693 -8.79%
2014-08-13 0 0.239 0.239 0.240 0.186 0.250 465,765,000 105,345,680 0.2262 79.04 79.04 79.37 61.51 82.68 1,408,321 74.802 33.52%
2014-08-12 0 0.179 0.177 0.180 0.176 0.360 570,596,294 132,930,195 0.2330 59.20 58.54 59.53 58.21 119.1 1,725,297 77.048 -0.56%
2014-08-11 0 0.180 0.180 0.183 0.159 0.192 126,544,988 22,226,715 0.1756 59.53 59.53 60.52 52.59 63.50 382,631 58.089 12.50%
2014-08-08 0 0.160 0.159 0.160 0.147 0.160 65,485,064 10,077,579 0.1539 52.92 52.59 52.92 48.62 52.92 198,005 50.895 8.11%
2014-08-07 0 0.148 0.148 0.150 0.146 0.167 79,690,000 12,356,660 0.1551 48.95 48.95 49.61 48.29 55.23 240,957 51.282 -5.73%
2014-08-06 0 0.157 0.155 0.157 0.138 0.160 81,370,000 12,403,480 0.1524 51.92 51.26 51.92 45.64 52.92 246,036 50.413 9.03%
2014-08-05 0 0.144 0.144 0.147 0.130 0.147 64,170,000 8,996,160 0.1402 47.62 47.62 48.62 42.99 48.62 194,029 46.365 2.86%
2014-08-04 0 0.140 0.139 0.140 0.115 0.142 101,360,000 13,048,400 0.1287 46.30 45.97 46.30 38.03 46.96 306,480 42.575 17.65%
2014-08-01 0 0.119 0.118 0.121 0.115 0.122 35,180,000 4,143,120 0.1178 39.36 39.03 40.02 38.03 40.35 106,373 38.949 -0.83%
2014-07-31 0 0.120 0.118 0.120 0.110 0.130 154,483,684 19,030,252 0.1232 39.69 39.03 39.69 36.38 42.99 467,108 40.741 7.14%
2014-07-30 0 0.112 0.112 0.113 0.109 0.114 16,032,026 1,795,448 0.1120 37.04 37.04 37.37 36.05 37.70 48,476 37.038 0.90%
2014-07-29 0 0.111 0.111 0.113 0.105 0.114 30,890,000 3,419,140 0.1107 36.71 36.71 37.37 34.73 37.70 93,401 36.607 0.00%
2014-07-28 0 0.111 0.111 0.112 0.109 0.115 33,460,000 3,726,340 0.1114 36.71 36.71 37.04 36.05 38.03 101,172 36.832 -2.63%
2014-07-25 0 0.114 0.113 0.114 0.113 0.127 64,320,000 7,712,200 0.1199 37.70 37.37 37.70 37.37 42.00 194,483 39.655 1.79%
2014-07-24 0 0.112 0.112 0.113 0.111 0.118 20,510,000 2,349,140 0.1145 37.04 37.04 37.37 36.71 39.03 62,016 37.880 0.90%
2014-07-23 0 0.111 0.111 0.113 0.110 0.121 57,820,000 6,574,280 0.1137 36.71 36.71 37.37 36.38 40.02 174,829 37.604 0.91%
2014-07-22 0 0.110 0.110 0.113 0.107 0.130 76,725,830 9,063,801 0.1181 36.38 36.38 37.37 35.39 42.99 231,994 39.069 -13.39%
2014-07-21 0 0.127 0.127 0.128 0.123 0.148 127,518,513 17,056,947 0.1338 42.00 42.00 42.33 40.68 48.95 385,574 44.238 1.60%
2014-07-18 0 0.125 0.126 0.127 0.095 0.157 331,569,383 42,624,328 0.1286 41.34 41.67 42.00 31.42 51.92 1,002,558 42.516 14.68%
2014-07-17 0 0.109 0.109 0.110 0.106 0.165 289,742,532 35,888,013 0.1239 36.05 36.05 36.38 35.06 54.57 876,087 40.964 -38.76%
2014-07-16 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 58.87 - - - - 0 - 0.00%
2014-07-04 1 0.178 0.177 0.179 0.080 0.186 621,611,271 93,125,790 0.1498 58.87 58.54 59.20 26.46 61.51 1,879,550 49.547 104.60%
2014-07-03 0 0.087 0.086 0.087 0.064 0.092 128,944,761 10,036,035 0.0778 28.77 28.44 28.77 21.17 30.43 389,887 25.741 40.32%
2014-07-02 0 0.062 0.062 0.065 0.061 0.065 39,160,000 2,454,120 0.0627 20.50 20.50 21.50 20.17 21.50 118,407 20.726 1.64%
2014-06-30 0 0.061 0.061 0.064 0.056 0.065 15,300,000 947,560 0.0619 20.17 20.17 21.17 18.52 21.50 46,262 20.482 -3.17%
2014-06-27 0 0.063 0.060 0.063 0.055 0.063 17,690,000 1,061,280 0.0600 20.84 19.84 20.84 18.19 20.84 53,489 19.841 10.53%
2014-06-26 0 0.057 0.057 0.058 0.055 0.058 14,760,000 832,560 0.0564 18.85 18.85 19.18 18.19 19.18 44,629 18.655 1.79%
2014-06-25 0 0.056 0.054 0.056 0.054 0.057 5,900,000 324,920 0.0551 18.52 17.86 18.52 17.86 18.85 17,840 18.213 -1.75%
2014-06-24 0 0.057 0.057 0.058 0.054 0.057 15,720,000 879,760 0.0560 18.85 18.85 19.18 17.86 18.85 47,532 18.509 1.79%
2014-06-23 0 0.056 0.055 0.056 0.053 0.064 513,980,000 28,177,780 0.0548 18.52 18.19 18.52 17.53 21.17 1,554,108 18.131 -13.85%
2014-06-20 0 0.065 0.064 0.066 0.060 0.072 63,980,000 4,338,960 0.0678 21.50 21.17 21.83 19.84 23.81 193,455 22.429 -7.14%
2014-06-19 0 0.070 0.069 0.072 0.070 0.074 13,340,000 947,260 0.0710 23.15 22.82 23.81 23.15 24.47 40,336 23.484 -1.41%
2014-06-18 0 0.071 0.071 0.073 0.070 0.074 2,310,000 164,570 0.0712 23.48 23.48 24.14 23.15 24.47 6,985 23.562 -1.39%
2014-06-17 0 0.072 0.072 0.075 0.070 0.077 6,395,790 470,886 0.0736 23.81 23.81 24.80 23.15 25.47 19,339 24.349 -2.70%
2014-06-16 0 0.074 0.073 0.075 0.072 0.075 3,560,000 259,380 0.0729 24.47 24.14 24.80 23.81 24.80 10,764 24.096 2.78%
2014-06-13 0 0.072 0.072 0.074 0.072 0.077 8,100,000 597,540 0.0738 23.81 23.81 24.47 23.81 25.47 24,492 24.398 -2.70%
2014-06-12 0 0.074 0.070 0.074 0.068 0.078 13,060,000 938,120 0.0718 24.47 23.15 24.47 22.49 25.80 39,489 23.756 8.82%
2014-06-11 0 0.068 0.068 0.070 0.068 0.070 2,960,000 204,160 0.0690 22.49 22.49 23.15 22.49 23.15 8,950 22.811 -5.56%
2014-06-10 0 0.072 0.070 0.072 0.069 0.074 4,720,000 336,320 0.0713 23.81 23.15 23.81 22.82 24.47 14,272 23.565 0.00%
2014-06-09 0 0.072 0.070 0.072 0.066 0.078 14,442,792 1,022,610 0.0708 23.81 23.15 23.81 21.83 25.80 43,670 23.417 7.46%
2014-06-06 0 0.067 0.067 0.069 0.066 0.069 2,292,662 157,485 0.0687 22.16 22.16 22.82 21.83 22.82 6,932 22.718 -4.29%
2014-06-05 0 0.070 0.069 0.070 0.068 0.071 4,631,962 319,651 0.0690 23.15 22.82 23.15 22.49 23.48 14,006 22.823 -1.41%
2014-06-04 0 0.071 0.070 0.071 0.069 0.072 15,727,856 1,110,731 0.0706 23.48 23.15 23.48 22.82 23.81 47,556 23.356 -4.05%
2014-06-03 0 0.074 0.071 0.075 0.069 0.075 18,925,324 1,341,645 0.0709 24.47 23.48 24.80 22.82 24.80 57,224 23.445 -5.13%
2014-05-30 0 0.078 0.076 0.078 0.075 0.080 3,800,000 294,060 0.0774 25.80 25.13 25.80 24.80 26.46 11,490 25.593 -1.27%
2014-05-29 0 0.079 0.078 0.079 0.076 0.080 5,970,000 457,960 0.0767 26.13 25.80 26.13 25.13 26.46 18,051 25.370 -3.66%
2014-05-28 0 0.082 0.080 0.082 0.075 0.085 1,221,818 100,523 0.0823 27.12 26.46 27.12 24.80 28.11 3,694 27.210 -2.38%
2014-05-27 0 0.084 0.082 0.085 0.078 0.089 1,770,000 142,370 0.0804 27.78 27.12 28.11 25.80 29.43 5,352 26.602 5.00%
2014-05-26 0 0.080 0.078 0.080 0.077 0.083 1,140,000 90,780 0.0796 26.46 25.80 26.46 25.47 27.45 3,447 26.336 0.00%
2014-05-23 0 0.080 0.072 0.080 0.070 0.089 6,240,000 506,060 0.0811 26.46 23.81 26.46 23.15 29.43 18,868 26.821 -3.61%
2014-05-22 0 0.083 0.082 0.084 0.083 0.084 420,000 34,980 0.0833 27.45 27.12 27.78 27.45 27.78 1,270 27.545 -2.35%
2014-05-21 0 0.085 0.085 0.088 0.084 0.085 440,000 37,340 0.0849 28.11 28.11 29.10 27.78 28.11 1,330 28.066 -4.49%
2014-05-20 0 0.089 0.084 0.089 0.084 0.089 220,000 18,580 0.0845 29.43 27.78 29.43 27.78 29.43 665 27.931 2.30%
2014-05-19 0 0.087 0.087 0.089 0.086 0.087 440,000 38,160 0.0867 28.77 28.77 29.43 28.44 28.77 1,330 28.683 -2.25%
2014-05-16 0 0.089 0.084 0.089 - - 0 0 - 29.43 27.78 29.43 - - 0 - 0.00%
2014-05-15 0 0.089 0.085 0.090 0.082 0.089 100,000 8,420 0.0842 29.43 28.11 29.77 27.12 29.43 302 27.847 -1.11%
2014-05-14 0 0.090 0.089 0.090 0.089 0.090 540,000 50,160 0.0929 29.77 29.43 29.77 29.43 29.77 1,633 30.721 1.12%
2014-05-13 0 0.089 0.082 0.089 0.090 0.090 360,000 32,400 0.0900 29.43 27.12 29.43 29.77 29.77 1,089 29.765 9.88%
2014-05-12 0 0.081 0.081 0.085 0.081 0.086 2,322,532 195,039 0.0840 26.79 26.79 28.11 26.79 28.44 7,023 27.773 -11.96%
2014-05-09 0 0.092 0.085 0.092 0.085 0.092 660,000 58,100 0.0880 30.43 28.11 30.43 28.11 30.43 1,996 29.114 2.22%
2014-05-08 0 0.090 0.080 0.090 0.090 0.094 220,000 20,120 0.0915 29.77 26.46 29.77 29.77 31.09 665 30.246 -2.17%
2014-05-07 0 0.092 0.085 0.094 0.088 0.095 800,000 72,940 0.0912 30.43 28.11 31.09 29.10 31.42 2,419 30.154 4.55%
2014-05-05 0 0.088 0.084 0.090 0.084 0.103 6,420,000 620,140 0.0966 29.10 27.78 29.77 27.78 34.06 19,412 31.946 -4.35%
2014-05-02 0 0.118 0.115 0.121 0.102 0.120 17,945,326 2,024,120 0.1128 30.43 29.65 31.20 26.30 30.94 69,595 29.084 18.00%
2014-04-30 0 0.100 0.100 0.101 0.100 0.112 7,081,602 711,367 0.1005 25.79 25.79 26.04 25.79 28.88 27,464 25.902 -5.66%
2014-04-29 0 0.106 0.105 0.106 0.103 0.106 6,040,000 636,040 0.1053 27.33 27.07 27.33 26.56 27.33 23,424 27.153 0.95%
2014-04-28 0 0.105 0.105 0.107 0.101 0.110 2,225,584 233,704 0.1050 27.07 27.07 27.59 26.04 28.36 8,631 27.077 -5.41%
2014-04-25 0 0.111 0.109 0.111 0.109 0.113 5,017,082 556,518 0.1109 28.62 28.11 28.62 28.11 29.14 19,457 28.602 -0.89%
2014-04-24 0 0.112 0.110 0.112 0.104 0.115 8,564,652 936,924 0.1094 28.88 28.36 28.88 26.82 29.65 33,215 28.208 -1.75%
2014-04-23 0 0.114 0.113 0.115 0.113 0.128 24,114,342 2,805,050 0.1163 29.40 29.14 29.65 29.14 33.01 93,520 29.994 -15.56%
2014-04-22 1 - - - - - 0 0 - 34.81 - - - - 0 - 0.00%
2014-04-17 0 0.135 0.128 0.136 0.128 0.135 5,620,000 737,220 0.1312 34.81 33.01 35.07 33.01 34.81 21,795 33.825 3.85%
2014-04-16 0 0.130 0.130 0.134 0.129 0.138 5,590,130 737,945 0.1320 33.52 33.52 34.55 33.26 35.58 21,680 34.039 -1.52%
2014-04-15 0 0.132 0.125 0.135 0.124 0.132 7,260,000 936,980 0.1291 34.04 32.23 34.81 31.97 34.04 28,156 33.279 0.76%
2014-04-14 0 0.131 0.123 0.133 0.118 0.131 7,140,000 912,060 0.1277 33.78 31.72 34.29 30.43 33.78 27,690 32.938 0.00%
2014-04-11 0 0.131 0.125 0.131 0.122 0.131 10,980,000 1,392,880 0.1269 33.78 32.23 33.78 31.46 33.78 42,583 32.710 0.77%
2014-04-10 0 0.130 0.115 0.131 0.113 0.132 7,200,000 862,340 0.1198 33.52 29.65 33.78 29.14 34.04 27,923 30.883 11.11%
2014-04-09 0 0.117 0.114 0.118 0.111 0.118 3,240,000 373,260 0.1152 30.17 29.40 30.43 28.62 30.43 12,565 29.706 2.63%
2014-04-08 0 0.114 0.112 0.116 0.112 0.115 8,280,000 940,960 0.1136 29.40 28.88 29.91 28.88 29.65 32,111 29.303 3.64%
2014-04-07 0 0.110 0.109 0.114 0.110 0.115 9,505,324 1,065,019 0.1120 28.36 28.11 29.40 28.36 29.65 36,863 28.891 -2.65%
2014-04-04 0 0.113 0.113 0.116 0.110 0.120 8,380,000 959,200 0.1145 29.14 29.14 29.91 28.36 30.94 32,499 29.515 -5.83%
2014-04-03 0 0.120 0.114 0.121 0.120 0.121 1,440,000 173,600 0.1206 30.94 29.40 31.20 30.94 31.20 5,585 31.086 -0.83%
2014-04-02 0 0.121 0.114 0.122 0.112 0.122 4,149,480 486,895 0.1173 31.20 29.40 31.46 28.88 31.46 16,092 30.256 7.08%
2014-04-01 0 0.113 0.111 0.115 0.113 0.119 1,013,250 115,031 0.1135 29.14 28.62 29.65 29.14 30.68 3,930 29.273 -5.04%
2014-03-31 0 0.119 0.110 0.119 0.109 0.124 1,440,000 168,440 0.1170 30.68 28.36 30.68 28.11 31.97 5,585 30.162 6.25%
2014-03-28 0 0.112 0.107 0.113 0.102 0.113 3,980,000 440,600 0.1107 28.88 27.59 29.14 26.30 29.14 15,435 28.545 -0.88%
2014-03-27 0 0.113 0.112 0.113 0.112 0.116 1,040,000 117,300 0.1128 29.14 28.88 29.14 28.88 29.91 4,033 29.083 -3.42%
2014-03-26 0 0.117 0.114 0.117 0.111 0.120 2,397,754 275,153 0.1148 30.17 29.40 30.17 28.62 30.94 9,299 29.590 1.74%
2014-03-25 0 0.115 0.114 0.118 0.115 0.123 3,720,000 443,500 0.1192 29.65 29.40 30.43 29.65 31.72 14,427 30.741 -5.74%
2014-03-24 0 0.122 0.122 0.124 0.122 0.125 2,665,326 327,492 0.1229 31.46 31.46 31.97 31.46 32.23 10,337 31.683 -0.81%
2014-03-21 0 0.123 0.123 0.125 0.122 0.127 1,700,000 209,300 0.1231 31.72 31.72 32.23 31.46 32.75 6,593 31.746 0.00%
2014-03-20 0 0.123 0.120 0.125 0.122 0.127 5,783,526 721,205 0.1247 31.72 30.94 32.23 31.46 32.75 22,430 32.154 -3.15%
2014-03-19 0 0.127 0.123 0.128 0.123 0.128 4,140,000 521,180 0.1259 32.75 31.72 33.01 31.72 33.01 16,056 32.461 0.00%
2014-03-18 0 0.127 0.123 0.127 0.120 0.134 6,860,000 849,940 0.1239 32.75 31.72 32.75 30.94 34.55 26,604 31.947 2.42%
2014-03-17 1 - - - - - 0 0 - 31.97 - - - - 0 - 0.00%
2014-03-14 0 0.124 0.124 0.126 0.122 0.130 3,380,000 421,960 0.1248 31.97 31.97 32.49 31.46 33.52 13,108 32.190 -3.13%
2014-03-13 0 0.128 0.128 0.129 0.128 0.130 4,600,000 590,340 0.1283 33.01 33.01 33.26 33.01 33.52 17,840 33.091 0.00%
2014-03-12 0 0.128 0.130 0.134 0.125 0.130 660,000 83,980 0.1272 33.01 33.52 34.55 32.23 33.52 2,560 32.810 -2.29%
2014-03-11 0 0.131 0.129 0.133 0.127 0.135 9,440,000 1,238,820 0.1312 33.78 33.26 34.29 32.75 34.81 36,610 33.838 1.55%
2014-03-10 0 0.129 0.123 0.129 0.118 0.136 11,280,000 1,430,600 0.1268 33.26 31.72 33.26 30.43 35.07 43,746 32.702 -0.77%
2014-03-07 0 0.130 0.128 0.130 0.124 0.133 7,160,000 923,920 0.1290 33.52 33.01 33.52 31.97 34.29 27,768 33.273 3.17%
2014-03-06 0 0.126 0.126 0.131 0.124 0.130 7,220,000 919,520 0.1274 32.49 32.49 33.78 31.97 33.52 28,001 32.839 -3.08%
2014-03-05 0 0.130 0.128 0.131 0.128 0.147 47,180,000 6,426,340 0.1362 33.52 33.01 33.78 33.01 37.90 182,973 35.122 3.17%
2014-03-04 0 0.126 0.125 0.127 0.114 0.130 19,180,000 2,367,780 0.1235 32.49 32.23 32.75 29.40 33.52 74,384 31.832 10.53%
2014-03-03 0 0.114 0.114 0.116 0.110 0.116 7,560,000 858,900 0.1136 29.40 29.40 29.91 28.36 29.91 29,319 29.295 -3.39%
2014-02-28 0 0.118 0.118 0.119 0.114 0.122 4,900,000 573,520 0.1170 30.43 30.43 30.68 29.40 31.46 19,003 30.180 -0.84%
2014-02-27 0 0.119 0.119 0.120 0.108 0.119 13,155,974 1,461,205 0.1111 30.68 30.68 30.94 27.85 30.68 51,021 28.639 5.31%
2014-02-26 0 0.113 0.113 0.116 0.110 0.120 11,512,662 1,326,209 0.1152 29.14 29.14 29.91 28.36 30.94 44,648 29.703 -3.42%
2014-02-25 0 0.117 0.116 0.118 0.116 0.124 14,080,000 1,683,160 0.1195 30.17 29.91 30.43 29.91 31.97 54,605 30.824 -2.50%
2014-02-24 0 0.120 0.120 0.122 0.120 0.127 10,100,000 1,245,740 0.1233 30.94 30.94 31.46 30.94 32.75 39,170 31.804 -4.76%
2014-02-21 0 0.126 0.126 0.128 0.125 0.134 9,500,000 1,215,220 0.1279 32.49 32.49 33.01 32.23 34.55 36,843 32.984 0.00%
2014-02-20 0 0.126 0.125 0.127 0.124 0.146 48,360,000 6,408,040 0.1325 32.49 32.23 32.75 31.97 37.65 187,549 34.167 -8.70%
2014-02-19 0 0.138 0.135 0.138 0.091 0.153 282,620,910 39,316,154 0.1391 35.58 34.81 35.58 23.46 39.45 1,096,058 35.871 50.00%
2014-02-18 0 0.092 0.091 0.092 0.090 0.093 4,140,000 380,680 0.0920 23.72 23.46 23.72 23.21 23.98 16,056 23.710 3.37%
2014-02-17 0 0.089 0.089 0.091 0.088 0.093 3,500,000 312,820 0.0894 22.95 22.95 23.46 22.69 23.98 13,574 23.046 1.14%
2014-02-14 0 0.088 0.088 0.089 0.088 0.093 2,180,000 195,580 0.0897 22.69 22.69 22.95 22.69 23.98 8,454 23.133 -2.22%
2014-02-13 0 0.090 0.090 0.091 0.088 0.095 6,800,000 615,200 0.0905 23.21 23.21 23.46 22.69 24.50 26,372 23.328 -5.26%
2014-02-12 0 0.095 0.095 0.097 0.095 0.097 1,680,000 160,640 0.0956 24.50 24.50 25.01 24.50 25.01 6,515 24.656 -2.06%
2014-02-11 0 0.097 0.096 0.097 0.094 0.098 5,240,000 503,020 0.0960 25.01 24.75 25.01 24.24 25.27 20,322 24.753 -1.02%
2014-02-10 0 0.098 0.095 0.098 0.093 0.102 5,945,884 563,609 0.0948 25.27 24.50 25.27 23.98 26.30 23,059 24.442 -1.01%
2014-02-07 0 0.099 0.099 0.103 0.098 0.100 700,000 69,840 0.0998 25.53 25.53 26.56 25.27 25.79 2,715 25.726 0.00%
2014-02-06 0 0.099 0.094 0.099 0.093 0.099 540,000 51,640 0.0956 25.53 24.24 25.53 23.98 25.53 2,094 24.658 0.00%
2014-02-05 0 0.099 0.090 0.099 0.099 0.101 2,280,000 228,080 0.1000 25.53 23.21 25.53 25.53 26.04 8,842 25.794 -1.98%
2014-02-04 0 0.101 0.100 0.103 0.100 0.101 1,040,000 104,220 0.1002 26.04 25.79 26.56 25.79 26.04 4,033 25.840 -2.88%
2014-01-30 0 0.104 0.100 0.105 0.100 0.104 2,460,000 247,240 0.1005 26.82 25.79 27.07 25.79 26.82 9,540 25.915 0.97%
2014-01-29 0 0.103 0.103 0.104 0.100 0.104 720,766 72,831 0.1010 26.56 26.56 26.82 25.79 26.82 2,795 26.055 -0.96%
2014-01-28 0 0.104 0.104 0.105 0.102 0.109 2,020,000 213,540 0.1057 26.82 26.82 27.07 26.30 28.11 7,834 27.258 2.97%
2014-01-27 0 0.101 0.101 0.102 0.100 0.102 3,305,572 332,752 0.1007 26.04 26.04 26.30 25.79 26.30 12,820 25.956 -1.94%
2014-01-24 0 0.103 0.103 0.108 0.103 0.108 2,120,000 219,560 0.1036 26.56 26.56 27.85 26.56 27.85 8,222 26.705 -5.50%
2014-01-23 0 0.109 0.109 0.110 0.102 0.109 4,020,000 416,200 0.1035 28.11 28.11 28.36 26.30 28.11 15,590 26.696 2.83%
2014-01-22 0 0.106 0.105 0.107 0.106 0.117 5,980,000 648,740 0.1085 27.33 27.07 27.59 27.33 30.17 23,192 27.973 -1.85%
2014-01-21 0 0.108 0.108 0.111 0.103 0.113 7,680,000 833,500 0.1085 27.85 27.85 28.62 26.56 29.14 29,784 27.984 1.89%
2014-01-20 1 - - - - - 0 0 - 27.33 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 27.33 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 27.33 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 27.33 - - - - 0 - 0.00%
2014-01-14 0 0.106 0.106 0.109 0.105 0.113 10,220,000 1,088,940 0.1065 27.33 27.33 28.11 27.07 29.14 39,635 27.474 -2.75%
2014-01-13 0 0.109 0.109 0.110 0.108 0.117 5,620,000 622,660 0.1108 28.11 28.11 28.36 27.85 30.17 21,795 28.568 -3.54%
2014-01-10 0 0.113 0.112 0.113 0.110 0.113 2,020,000 224,580 0.1112 29.14 28.88 29.14 28.36 29.14 7,834 28.668 0.00%
2014-01-09 0 0.113 0.111 0.113 0.111 0.117 1,881,012 209,102 0.1112 29.14 28.62 29.14 28.62 30.17 7,295 28.664 1.80%
2014-01-08 0 0.111 0.110 0.118 0.111 0.121 8,720,000 1,013,500 0.1162 28.62 28.36 30.43 28.62 31.20 33,818 29.969 -1.77%
2014-01-07 0 0.113 0.112 0.117 0.110 0.117 2,360,000 271,580 0.1151 29.14 28.88 30.17 28.36 30.17 9,153 29.673 -3.42%
2014-01-06 0 0.117 0.110 0.117 0.109 0.118 1,902,532 217,078 0.1141 30.17 28.36 30.17 28.11 30.43 7,378 29.421 1.74%
2014-01-03 0 0.115 0.108 0.116 0.107 0.116 3,460,000 389,140 0.1125 29.65 27.85 29.91 27.59 29.91 13,419 29.000 0.00%
2014-01-02 0 0.115 0.113 0.115 0.110 0.118 5,880,000 675,080 0.1148 29.65 29.14 29.65 28.36 30.43 22,804 29.604 4.55%
2013-12-31 0 0.110 0.109 0.110 0.110 0.120 1,622,026 183,802 0.1133 28.36 28.11 28.36 28.36 30.94 6,291 29.219 -3.51%
2013-12-30 0 0.114 0.106 0.114 0.105 0.118 3,560,000 388,520 0.1091 29.40 27.33 29.40 27.07 30.43 13,806 28.141 6.54%
2013-12-27 0 0.107 0.107 0.110 0.101 0.109 3,340,000 352,900 0.1057 27.59 27.59 28.36 26.04 28.11 12,953 27.244 1.90%
2013-12-24 0 0.105 0.105 0.110 0.105 0.110 424,811 45,238 0.1065 27.07 27.07 28.36 27.07 28.36 1,647 27.459 0.00%
2013-12-23 0 0.105 0.104 0.105 0.100 0.111 3,500,000 363,400 0.1038 27.07 26.82 27.07 25.79 28.62 13,574 26.772 0.96%
2013-12-20 0 0.104 0.103 0.104 0.100 0.108 7,440,000 771,440 0.1037 26.82 26.56 26.82 25.79 27.85 28,854 26.736 -2.80%
2013-12-19 0 0.107 0.102 0.108 0.101 0.116 7,460,000 812,140 0.1089 27.59 26.30 27.85 26.04 29.91 28,931 28.071 -4.46%
2013-12-18 0 0.112 0.111 0.112 0.107 0.115 12,100,000 1,342,300 0.1109 28.88 28.62 28.88 27.59 29.65 46,926 28.605 -5.08%
2013-12-17 0 0.118 0.118 0.119 0.118 0.119 8,300,000 984,560 0.1186 30.43 30.43 30.68 30.43 30.68 32,189 30.587 0.85%
2013-12-16 0 0.117 0.117 0.125 0.117 0.130 4,300,000 524,960 0.1221 30.17 30.17 32.23 30.17 33.52 16,676 31.480 -4.10%
2013-12-13 0 0.122 0.121 0.122 0.118 0.122 7,803,805 929,973 0.1192 31.46 31.20 31.46 30.43 31.46 30,265 30.728 -0.81%
2013-12-12 0 0.123 0.123 0.125 0.122 0.127 11,720,000 1,451,960 0.1239 31.72 31.72 32.23 31.46 32.75 45,452 31.945 -3.15%
2013-12-11 0 0.127 0.126 0.127 0.122 0.134 17,560,000 2,243,460 0.1278 32.75 32.49 32.75 31.46 34.55 68,101 32.943 3.25%
2013-12-10 0 0.123 0.123 0.124 0.118 0.138 35,693,922 4,401,499 0.1233 31.72 31.72 31.97 30.43 35.58 138,428 31.796 -6.11%
2013-12-09 0 0.131 0.130 0.131 0.090 0.146 151,207,274 18,041,152 0.1193 33.78 33.52 33.78 23.21 37.65 586,411 30.765 -22.94%
2013-12-06 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 43.83 - - - - 0 - 0.00%
2013-11-25 0 0.170 0.169 0.170 0.149 0.171 67,470,000 11,001,300 0.1631 43.83 43.58 43.83 38.42 44.09 261,661 42.044 16.44%
2013-11-22 0 0.146 0.146 0.147 0.145 0.150 2,840,000 419,040 0.1475 37.65 37.65 37.90 37.39 38.68 11,014 38.046 -1.35%
2013-11-21 0 0.148 0.148 0.149 0.147 0.150 4,740,000 703,380 0.1484 38.16 38.16 38.42 37.90 38.68 18,383 38.263 -2.63%
2013-11-20 0 0.152 0.149 0.152 0.147 0.154 6,360,000 953,580 0.1499 39.19 38.42 39.19 37.90 39.71 24,665 38.661 0.66%
2013-11-19 0 0.151 0.150 0.152 0.148 0.152 7,534,688 1,127,662 0.1497 38.94 38.68 39.19 38.16 39.19 29,221 38.591 1.34%
2013-11-18 0 0.149 0.149 0.150 0.147 0.153 9,540,000 1,424,140 0.1493 38.42 38.42 38.68 37.90 39.45 36,998 38.492 -0.67%
2013-11-15 0 0.150 0.149 0.150 0.145 0.155 16,237,598 2,449,833 0.1509 38.68 38.42 38.68 37.39 39.97 62,972 38.903 1.35%
2013-11-14 0 0.148 0.148 0.149 0.141 0.155 25,470,390 3,770,534 0.1480 38.16 38.16 38.42 36.36 39.97 98,779 38.171 -1.33%
2013-11-13 0 0.150 0.149 0.150 0.130 0.161 91,281,013 13,889,581 0.1522 38.68 38.42 38.68 33.52 41.51 354,005 39.236 11.94%
2013-11-12 0 0.134 0.132 0.134 0.130 0.138 29,702,026 3,938,773 0.1326 34.55 34.04 34.55 33.52 35.58 115,190 34.194 -2.90%
2013-11-11 0 0.138 0.135 0.139 0.126 0.149 77,121,772 10,266,388 0.1331 35.58 34.81 35.84 32.49 38.42 299,093 34.325 -6.76%
2013-11-08 0 0.148 0.147 0.148 0.146 0.169 92,101,012 14,609,036 0.1586 38.16 37.90 38.16 37.65 43.58 357,185 40.900 -2.63%
2013-11-07 0 0.152 0.151 0.153 0.147 0.187 113,912,922 18,376,413 0.1613 39.19 38.94 39.45 37.90 48.22 441,776 41.597 -17.84%
2013-11-06 0 0.185 0.184 0.187 0.184 0.200 27,620,000 5,241,120 0.1898 47.70 47.44 48.22 47.44 51.57 107,116 48.930 -9.76%
2013-11-05 0 0.205 0.205 0.206 0.197 0.210 8,740,000 1,768,520 0.2023 52.86 52.86 53.12 50.80 54.15 33,895 52.176 -4.65%
2013-11-04 0 0.215 0.215 0.218 0.215 0.231 8,540,000 1,883,620 0.2206 55.44 55.44 56.21 55.44 59.56 33,120 56.873 -6.93%
2013-11-01 0 0.231 0.231 0.232 0.230 0.237 4,120,000 956,900 0.2323 59.56 59.56 59.82 59.31 61.11 15,978 59.888 1.32%
2013-10-31 0 0.228 0.228 0.233 0.225 0.240 7,480,000 1,707,380 0.2283 58.79 58.79 60.08 58.02 61.88 29,009 58.857 -6.17%
2013-10-30 0 0.243 0.241 0.244 0.235 0.250 9,821,273 2,369,684 0.2413 62.66 62.14 62.92 60.60 64.46 38,089 62.215 -0.41%
2013-10-29 0 0.244 0.244 0.248 0.235 0.265 45,440,000 11,448,000 0.2519 62.92 62.92 63.95 60.60 68.33 176,225 64.962 8.44%
2013-10-28 0 0.450 0.445 0.455 0.420 0.500 25,580,000 11,562,400 0.4520 58.02 57.37 58.66 54.15 64.46 198,408 58.276 -8.16%
2013-10-25 0 0.490 0.485 0.490 0.485 0.520 24,800,000 12,532,000 0.5053 63.17 62.53 63.17 62.53 67.04 192,358 65.149 0.00%
2013-10-24 0 0.490 0.485 0.490 0.435 0.490 8,504,052 3,954,622 0.4650 63.17 62.53 63.17 56.08 63.17 65,961 59.954 12.64%
2013-10-23 0 0.435 0.435 0.440 0.430 0.455 4,792,936 2,128,003 0.4440 56.08 56.08 56.73 55.44 58.66 37,176 57.242 -3.33%
2013-10-22 0 0.450 0.450 0.455 0.450 0.465 2,840,000 1,295,800 0.4563 58.02 58.02 58.66 58.02 59.95 22,028 58.825 0.00%
2013-10-21 0 0.450 0.450 0.455 0.440 0.455 3,180,000 1,433,400 0.4508 58.02 58.02 58.66 56.73 58.66 24,665 58.114 2.27%
2013-10-18 0 0.440 0.440 0.445 0.435 0.450 4,224,805 1,873,438 0.4434 56.73 56.73 57.37 56.08 58.02 32,769 57.171 -2.22%
2013-10-17 0 0.450 0.450 0.455 0.440 0.470 9,820,013 4,452,505 0.4534 58.02 58.02 58.66 56.73 60.60 76,168 58.457 2.27%
2013-10-16 0 0.440 0.435 0.445 0.425 0.465 6,620,000 2,956,200 0.4466 56.73 56.08 57.37 54.79 59.95 51,347 57.573 2.33%
2013-10-15 0 0.430 0.425 0.430 0.420 0.450 8,340,000 3,579,800 0.4292 55.44 54.79 55.44 54.15 58.02 64,688 55.339 0.00%
2013-10-11 0 0.430 0.425 0.430 0.430 0.460 5,288,707 2,309,012 0.4366 55.44 54.79 55.44 55.44 59.31 41,021 56.288 0.00%
2013-10-10 0 0.430 0.425 0.430 0.425 0.455 4,700,000 2,057,600 0.4378 55.44 54.79 55.44 54.79 58.66 36,455 56.442 -5.49%
2013-10-09 0 0.455 0.455 0.460 0.450 0.470 2,340,000 1,075,900 0.4598 58.66 58.66 59.31 58.02 60.60 18,150 59.278 -3.19%
2013-10-08 0 0.470 0.460 0.470 0.460 0.490 7,660,000 3,645,100 0.4759 60.60 59.31 60.60 59.31 63.17 59,414 61.351 1.08%
2013-10-07 0 0.465 0.465 0.470 0.465 0.550 25,300,000 12,290,000 0.4858 59.95 59.95 60.60 59.95 70.91 196,236 62.629 6.90%
2013-10-04 0 0.435 0.430 0.435 0.385 0.435 2,505,324 1,042,659 0.4162 56.08 55.44 56.08 49.64 56.08 19,432 53.656 10.13%
2013-10-03 0 0.395 0.390 0.395 0.375 0.395 1,080,000 415,700 0.3849 50.93 50.28 50.93 48.35 50.93 8,377 49.625 3.95%
2013-10-02 0 0.380 0.375 0.405 0.380 0.415 4,800,000 1,900,000 0.3958 48.99 48.35 52.22 48.99 53.50 37,231 51.033 -6.17%
2013-09-30 0 0.405 0.400 0.410 0.390 0.410 2,500,000 993,500 0.3974 52.22 51.57 52.86 50.28 52.86 19,391 51.235 -1.22%
2013-09-27 0 0.410 0.405 0.420 0.410 0.440 3,220,000 1,347,500 0.4185 52.86 52.22 54.15 52.86 56.73 24,976 53.953 -3.53%
2013-09-26 0 0.425 0.420 0.430 0.420 0.435 2,412,662 1,033,991 0.4286 54.79 54.15 55.44 54.15 56.08 18,714 55.254 -2.30%
2013-09-25 0 0.435 0.430 0.440 0.435 0.455 2,220,000 981,100 0.4419 56.08 55.44 56.73 56.08 58.66 17,219 56.977 0.00%
2013-09-24 0 0.435 0.435 0.440 0.435 0.445 2,260,000 994,200 0.4399 56.08 56.08 56.73 56.08 57.37 17,529 56.716 -3.33%
2013-09-23 0 0.450 0.440 0.450 0.440 0.450 2,401,263 1,064,630 0.4434 58.02 56.73 58.02 56.73 58.02 18,625 57.161 2.27%
2013-09-19 0 0.440 0.440 0.455 0.440 0.465 6,243,872 2,805,213 0.4493 56.73 56.73 58.66 56.73 59.95 48,430 57.923 -2.22%
2013-09-18 0 0.450 0.445 0.450 0.420 0.470 19,822,532 8,732,876 0.4406 58.02 57.37 58.02 54.15 60.60 153,751 56.799 0.00%
2013-09-17 0 0.450 0.445 0.450 0.415 0.470 26,100,000 11,750,800 0.4502 58.02 57.37 58.02 53.50 60.60 202,442 58.045 4.65%
2013-09-16 0 0.430 0.425 0.430 0.390 0.440 63,540,000 26,391,400 0.4154 55.44 54.79 55.44 50.28 56.73 492,840 53.550 19.44%
2013-09-13 0 0.360 0.345 0.365 0.350 0.375 14,200,000 5,138,100 0.3618 46.41 44.48 47.06 45.12 48.35 110,141 46.650 2.86%
2013-09-12 0 0.350 0.340 0.360 0.350 0.370 2,440,000 870,000 0.3566 45.12 43.83 46.41 45.12 47.70 18,926 45.970 -4.11%
2013-09-11 0 0.365 0.365 0.370 0.360 0.370 680,000 250,900 0.3690 47.06 47.06 47.70 46.41 47.70 5,274 47.570 2.82%
2013-09-10 0 0.355 0.350 0.365 0.350 0.370 1,140,000 408,900 0.3587 45.77 45.12 47.06 45.12 47.70 8,842 46.244 -2.74%
2013-09-09 0 0.365 0.365 0.370 0.365 0.370 721,266 265,543 0.3682 47.06 47.06 47.70 47.06 47.70 5,594 47.466 -1.35%
2013-09-06 0 0.370 0.365 0.370 0.365 0.375 160,000 59,000 0.3688 47.70 47.06 47.70 47.06 48.35 1,241 47.542 0.00%
2013-09-05 0 0.370 0.370 0.375 0.370 0.380 147,091 55,481 0.3772 47.70 47.70 48.35 47.70 48.99 1,141 48.629 -2.63%
2013-09-04 0 0.380 0.370 0.385 0.370 0.380 711,950 266,842 0.3748 48.99 47.70 49.64 47.70 48.99 5,522 48.322 4.11%
2013-09-03 0 0.365 0.365 0.375 0.365 0.365 43,045 15,218 0.3535 47.06 47.06 48.35 47.06 47.06 334 45.580 -1.35%
2013-09-02 0 0.370 0.365 0.370 0.365 0.400 240,000 90,000 0.3750 47.70 47.06 47.70 47.06 51.57 1,862 48.347 -5.13%
2013-08-30 0 0.390 0.365 0.390 0.350 0.390 1,200,000 426,500 0.3554 50.28 47.06 50.28 45.12 50.28 9,308 45.822 6.85%
2013-08-29 0 0.365 0.365 0.380 0.365 0.380 400,000 151,000 0.3775 47.06 47.06 48.99 47.06 48.99 3,103 48.670 -3.95%
2013-08-28 0 0.380 0.380 0.385 0.375 0.385 300,000 113,600 0.3787 48.99 48.99 49.64 48.35 49.64 2,327 48.820 -1.30%
2013-08-27 0 0.385 0.385 0.400 0.375 0.405 940,000 367,900 0.3914 49.64 49.64 51.57 48.35 52.22 7,291 50.459 1.32%
2013-08-26 0 0.380 0.370 0.400 0.380 0.380 40,000 15,200 0.3800 48.99 47.70 51.57 48.99 48.99 310 48.992 0.00%
2013-08-23 0 0.380 0.380 0.385 0.370 0.385 900,000 340,600 0.3784 48.99 48.99 49.64 47.70 49.64 6,981 48.791 0.00%
2013-08-22 0 0.380 0.380 0.385 0.350 0.380 820,000 304,300 0.3711 48.99 48.99 49.64 45.12 48.99 6,360 47.844 -2.56%
2013-08-21 0 0.390 0.385 0.390 0.385 0.390 760,000 295,200 0.3884 50.28 49.64 50.28 49.64 50.28 5,895 50.078 2.63%
2013-08-20 0 0.380 0.380 0.390 0.380 0.390 1,860,000 716,200 0.3851 48.99 48.99 50.28 48.99 50.28 14,427 49.643 -1.30%
2013-08-19 0 0.385 0.385 0.390 0.380 0.395 3,740,000 1,444,100 0.3861 49.64 49.64 50.28 48.99 50.93 29,009 49.781 -2.53%
2013-08-16 0 0.395 0.390 0.395 0.395 0.405 2,240,000 889,200 0.3970 50.93 50.28 50.93 50.93 52.22 17,374 51.179 -2.47%
2013-08-15 0 0.405 0.400 0.410 0.400 0.420 1,880,000 757,000 0.4027 52.22 51.57 52.86 51.57 54.15 14,582 51.913 1.25%
2013-08-13 0 0.400 0.400 0.405 0.400 0.405 1,940,000 779,900 0.4020 51.57 51.57 52.22 51.57 52.22 15,047 51.830 -2.44%
2013-08-12 0 0.410 0.410 0.415 0.400 0.410 2,540,000 1,024,300 0.4033 52.86 52.86 53.50 51.57 52.86 19,701 51.992 -1.20%
2013-08-09 0 0.415 0.410 0.415 0.405 0.415 1,480,000 611,000 0.4128 53.50 52.86 53.50 52.22 53.50 11,479 53.226 0.00%
2013-08-08 0 0.415 0.415 0.420 0.405 0.430 540,000 223,300 0.4135 53.50 53.50 54.15 52.22 55.44 4,188 53.313 2.47%
2013-08-07 0 0.405 0.405 0.410 0.400 0.415 1,020,000 420,800 0.4125 52.22 52.22 52.86 51.57 53.50 7,912 53.188 -2.41%
2013-08-06 0 0.415 0.415 0.420 0.415 0.415 487,597 202,086 0.4145 53.50 53.50 54.15 53.50 53.50 3,782 53.434 2.47%
2013-08-05 0 0.405 0.405 0.410 0.405 0.425 420,000 174,300 0.4150 52.22 52.22 52.86 52.22 54.79 3,258 53.504 -2.41%
2013-08-02 0 0.415 0.410 0.425 0.410 0.430 960,000 398,700 0.4153 53.50 52.86 54.79 52.86 55.44 7,446 53.545 -3.49%
2013-08-01 0 0.430 0.420 0.435 0.390 0.450 3,500,000 1,491,700 0.4262 55.44 54.15 56.08 50.28 58.02 27,147 54.948 4.88%
2013-07-31 0 0.410 0.390 0.410 0.400 0.425 3,900,000 1,575,600 0.4040 52.86 50.28 52.86 51.57 54.79 30,250 52.086 -4.65%
2013-07-30 0 0.430 0.415 0.435 0.400 0.445 1,986,331 836,200 0.4210 55.44 53.50 56.08 51.57 57.37 15,407 54.275 0.00%
2013-07-29 0 0.430 0.425 0.430 0.430 0.600 18,800,000 9,237,100 0.4913 55.44 54.79 55.44 55.44 77.36 145,820 63.346 -2.27%
2013-07-26 0 0.440 0.435 0.445 0.435 0.450 1,300,000 574,400 0.4418 56.73 56.08 57.37 56.08 58.02 10,083 56.966 1.15%
2013-07-25 0 0.435 0.435 0.440 0.430 0.450 1,420,000 624,600 0.4399 56.08 56.08 56.73 55.44 58.02 11,014 56.709 1.16%
2013-07-24 0 0.430 0.420 0.440 0.385 0.430 2,342,026 971,950 0.4150 55.44 54.15 56.73 49.64 55.44 18,166 53.505 4.88%
2013-07-23 0 0.410 0.410 0.425 0.410 0.465 2,880,000 1,283,100 0.4455 52.86 52.86 54.79 52.86 59.95 22,338 57.439 -5.75%
2013-07-22 0 0.435 0.415 0.440 0.395 0.465 5,160,000 2,248,100 0.4357 56.08 53.50 56.73 50.93 59.95 40,023 56.170 17.57%
2013-07-19 0 0.370 0.370 0.390 0.360 0.370 900,000 330,900 0.3677 47.70 47.70 50.28 46.41 47.70 6,981 47.402 2.78%
2013-07-18 0 0.360 0.360 0.390 0.360 0.365 1,246,332 450,295 0.3613 46.41 46.41 50.28 46.41 47.06 9,667 46.581 0.00%
2013-07-17 0 0.360 0.360 0.365 0.355 0.360 352,409 126,177 0.3580 46.41 46.41 47.06 45.77 46.41 2,733 46.161 1.41%
2013-07-16 0 0.355 0.350 0.355 0.330 0.370 2,020,000 703,500 0.3483 45.77 45.12 45.77 42.55 47.70 15,668 44.901 1.43%
2013-07-15 0 0.350 0.350 0.365 0.350 0.365 2,690,910 956,782 0.3556 45.12 45.12 47.06 45.12 47.06 20,872 45.841 -2.78%
2013-07-12 0 0.360 0.350 0.370 0.355 0.390 5,000,000 1,852,100 0.3704 46.41 45.12 47.70 45.77 50.28 38,782 47.757 -7.69%
2013-07-11 0 0.390 0.380 0.395 0.380 0.400 4,780,000 1,832,900 0.3835 50.28 48.99 50.93 48.99 51.57 37,075 49.437 2.63%
2013-07-10 0 0.380 0.380 0.390 0.375 0.385 2,320,000 881,500 0.3800 48.99 48.99 50.28 48.35 49.64 17,995 48.986 0.00%
2013-07-09 0 0.380 0.375 0.395 0.380 0.405 1,880,000 733,400 0.3901 48.99 48.35 50.93 48.99 52.22 14,582 50.295 0.00%
2013-07-08 0 0.380 0.370 0.380 0.380 0.415 2,640,000 1,038,000 0.3932 48.99 47.70 48.99 48.99 53.50 20,477 50.691 -6.17%
2013-07-05 0 0.405 0.395 0.400 0.395 0.430 3,400,000 1,395,200 0.4104 52.22 50.93 51.57 50.93 55.44 26,372 52.905 8.00%
2013-07-04 0 0.375 0.370 0.390 0.375 0.395 2,240,000 852,600 0.3806 48.35 47.70 50.28 48.35 50.93 17,374 49.073 -1.32%
2013-07-03 0 0.380 0.370 0.380 0.365 0.390 2,966,331 1,111,179 0.3746 48.99 47.70 48.99 47.06 50.28 23,008 48.295 -3.80%
2013-07-02 0 0.395 0.385 0.395 0.380 0.430 6,020,000 2,346,600 0.3898 50.93 49.64 50.93 48.99 55.44 46,693 50.255 -5.95%
2013-06-28 0 0.420 0.415 0.420 0.410 0.480 11,292,662 4,981,791 0.4412 54.15 53.50 54.15 52.86 61.88 87,590 56.876 -8.70%
2013-06-27 0 0.460 0.455 0.460 0.335 0.460 13,300,000 5,555,400 0.4177 59.31 58.66 59.31 43.19 59.31 103,160 53.852 41.54%
2013-06-26 0 0.325 0.315 0.330 0.310 0.325 780,000 250,000 0.3205 41.90 40.61 42.55 39.97 41.90 6,050 41.322 6.56%
2013-06-25 0 0.305 0.305 0.325 0.300 0.310 2,171,396 652,890 0.3007 39.32 39.32 41.90 38.68 39.97 16,842 38.765 -4.69%
2013-06-24 0 0.320 0.305 0.320 0.305 0.320 60,000 18,700 0.3117 41.26 39.32 41.26 39.32 41.26 465 40.182 -3.03%
2013-06-21 0 0.330 0.320 0.330 0.310 0.330 220,633 71,337 0.3233 42.55 41.26 42.55 39.97 42.55 1,711 41.686 3.13%
2013-06-20 0 0.320 0.315 0.325 0.310 0.330 2,540,000 815,200 0.3209 41.26 40.61 41.90 39.97 42.55 19,701 41.378 -3.03%
2013-06-19 0 0.330 0.320 0.330 0.320 0.335 980,000 318,600 0.3251 42.55 41.26 42.55 41.26 43.19 7,601 41.914 -1.49%
2013-06-18 0 0.335 0.325 0.340 0.335 0.335 46,964 15,593 0.3320 43.19 41.90 43.83 43.19 43.19 364 42.806 0.00%
2013-06-17 0 0.335 0.330 0.340 0.335 0.340 1,420,000 476,100 0.3353 43.19 42.55 43.83 43.19 43.83 11,014 43.227 0.00%
2013-06-14 0 0.335 0.320 0.340 0.325 0.340 340,000 113,500 0.3338 43.19 41.26 43.83 41.90 43.83 2,637 43.039 3.08%
2013-06-13 0 0.325 0.315 0.330 0.320 0.330 220,000 70,300 0.3195 41.90 40.61 42.55 41.26 42.55 1,706 41.198 1.56%
2013-06-11 0 0.320 0.310 0.340 0.310 0.345 1,500,000 478,100 0.3187 41.26 39.97 43.83 39.97 44.48 11,635 41.093 -7.25%
2013-06-10 0 0.345 0.330 0.345 0.330 0.355 700,000 236,300 0.3376 44.48 42.55 44.48 42.55 45.77 5,429 43.522 -4.17%
2013-06-07 0 0.360 0.360 0.365 0.345 0.375 4,040,000 1,448,800 0.3586 46.41 46.41 47.06 44.48 48.35 31,336 46.235 2.86%
2013-06-06 0 0.350 0.330 0.350 0.330 0.370 4,180,000 1,419,500 0.3396 45.12 42.55 45.12 42.55 47.70 32,422 43.782 -4.11%
2013-06-05 0 0.365 0.355 0.365 0.345 0.380 7,020,000 2,520,000 0.3590 47.06 45.77 47.06 44.48 48.99 54,450 46.281 7.35%
2013-06-04 0 0.340 0.350 0.355 0.335 0.375 9,420,000 3,271,800 0.3473 43.83 45.12 45.77 43.19 48.35 73,065 44.779 -10.53%
2013-06-03 0 0.380 0.375 0.390 0.380 0.400 2,160,000 839,500 0.3887 48.99 48.35 50.28 48.99 51.57 16,754 50.108 -1.30%
2013-05-31 0 0.385 0.385 0.395 0.380 0.410 3,380,000 1,315,600 0.3892 49.64 49.64 50.93 48.99 52.86 26,217 50.182 -6.10%
2013-05-30 0 0.410 0.410 0.420 0.390 0.425 3,180,000 1,281,700 0.4031 52.86 52.86 54.15 50.28 54.79 24,665 51.964 -3.53%
2013-05-29 0 0.425 0.420 0.435 0.400 0.490 5,840,000 2,486,800 0.4258 54.79 54.15 56.08 51.57 63.17 45,297 54.900 -11.46%
2013-05-28 0 0.480 0.470 0.490 0.470 0.510 2,502,279 1,197,414 0.4785 61.88 60.60 63.17 60.60 65.75 19,409 61.695 -2.04%
2013-05-27 0 0.490 0.490 0.500 0.490 0.500 733,929 364,746 0.4970 63.17 63.17 64.46 63.17 64.46 5,693 64.073 0.00%
2013-05-24 0 0.490 0.490 0.500 0.480 0.500 1,540,000 754,600 0.4900 63.17 63.17 64.46 61.88 64.46 11,945 63.174 -5.77%
2013-05-23 0 0.520 0.510 0.520 0.520 0.530 1,026,588 536,562 0.5227 67.04 65.75 67.04 67.04 68.33 7,963 67.385 -1.89%
2013-05-22 0 0.530 0.520 0.530 0.520 0.530 860,000 453,200 0.5270 68.33 67.04 68.33 67.04 68.33 6,670 67.941 1.92%
2013-05-21 0 0.520 0.520 0.530 0.520 0.540 2,178,909 1,146,032 0.5260 67.04 67.04 68.33 67.04 69.62 16,900 67.811 -1.89%
2013-05-20 0 0.530 0.520 0.530 0.520 0.560 2,520,000 1,335,800 0.5301 68.33 67.04 68.33 67.04 72.20 19,546 68.341 0.00%
2013-05-16 0 0.530 0.530 0.540 0.530 0.560 2,265,325 1,215,369 0.5365 68.33 68.33 69.62 68.33 72.20 17,571 69.170 -5.36%
2013-05-15 0 0.560 0.560 0.570 0.540 0.580 883,798 500,699 0.5665 72.20 72.20 73.49 69.62 74.78 6,855 73.041 0.00%
2013-05-14 0 0.560 0.550 0.560 0.540 0.570 6,080,000 3,347,600 0.5506 72.20 70.91 72.20 69.62 73.49 47,159 70.986 3.70%
2013-05-13 0 0.540 0.540 0.570 0.485 0.590 12,010,389 6,310,917 0.5255 69.62 69.62 73.49 62.53 76.07 93,157 67.745 -10.00%
2013-05-10 0 0.600 0.590 0.610 0.600 0.620 1,820,000 1,098,200 0.6034 77.36 76.07 78.64 77.36 79.93 14,117 77.795 -3.23%
2013-05-09 0 0.620 0.610 0.630 0.590 0.670 1,125,065 706,317 0.6278 79.93 78.64 81.22 76.07 86.38 8,726 80.940 5.08%
2013-05-08 0 0.590 0.580 0.600 0.580 0.600 1,687,597 1,008,130 0.5974 76.07 74.78 77.36 74.78 77.36 13,090 77.017 -1.67%
2013-05-07 0 0.600 0.590 0.610 0.600 0.620 2,720,000 1,637,200 0.6019 77.36 76.07 78.64 77.36 79.93 21,097 77.602 -4.76%
2013-05-06 0 0.630 0.620 0.640 0.620 0.630 360,000 225,200 0.6256 81.22 79.93 82.51 79.93 81.22 2,792 80.650 -1.56%
2013-05-03 0 0.640 0.630 0.650 0.630 0.660 720,000 461,200 0.6406 82.51 81.22 83.80 81.22 85.09 5,585 82.584 1.59%
2013-05-02 0 0.630 0.630 0.650 0.630 0.690 700,000 450,200 0.6431 81.22 81.22 83.80 81.22 88.96 5,429 82.918 -3.08%
2013-04-30 0 0.650 0.620 0.650 - - 8,863 5,229 0.5900 83.80 79.93 83.80 - - 69 76.064 0.00%
2013-04-29 0 0.650 0.620 0.670 0.620 0.650 661,266 422,134 0.6384 83.80 79.93 86.38 79.93 83.80 5,129 82.303 1.56%
2013-04-26 0 0.640 0.610 0.640 0.640 0.660 840,000 549,600 0.6543 82.51 78.64 82.51 82.51 85.09 6,515 84.355 -1.54%
2013-04-25 0 0.650 0.640 0.650 0.640 0.650 220,000 142,000 0.6455 83.80 82.51 83.80 82.51 83.80 1,706 83.216 0.00%
2013-04-24 0 0.650 0.640 0.650 0.640 0.660 480,000 308,800 0.6433 83.80 82.51 83.80 82.51 85.09 3,723 82.942 -1.52%
2013-04-23 0 0.660 0.640 0.680 0.660 0.660 2,920,000 1,927,200 0.6600 85.09 82.51 87.67 85.09 85.09 22,649 85.091 -2.94%
2013-04-22 0 0.680 0.670 0.690 0.660 0.690 362,532 246,820 0.6808 87.67 86.38 88.96 85.09 88.96 2,812 87.776 3.03%
2013-04-19 0 0.660 0.660 0.680 0.660 0.680 2,400,000 1,595,000 0.6646 85.09 85.09 87.67 85.09 87.67 18,615 85.682 -4.35%
2013-04-18 0 0.690 0.670 0.690 0.670 0.710 1,452,662 990,503 0.6819 88.96 86.38 88.96 86.38 91.54 11,267 87.909 0.00%
2013-04-17 0 0.690 0.680 0.690 0.590 0.710 6,640,520 4,471,877 0.6734 88.96 87.67 88.96 76.07 91.54 51,506 86.822 18.97%
2013-04-16 0 0.580 0.560 0.590 0.540 0.580 1,120,000 629,600 0.5621 74.78 72.20 76.07 69.62 74.78 8,687 72.475 5.45%
2013-04-15 0 0.550 0.550 0.560 0.550 0.580 1,340,000 745,000 0.5560 70.91 70.91 72.20 70.91 74.78 10,394 71.679 -5.17%
2013-04-12 0 0.580 0.580 0.590 0.570 0.590 440,000 254,400 0.5782 74.78 74.78 76.07 73.49 76.07 3,413 74.543 1.75%
2013-04-11 0 0.570 0.560 0.580 0.560 0.610 2,240,000 1,314,000 0.5866 73.49 72.20 74.78 72.20 78.64 17,374 75.629 0.00%
2013-04-10 0 0.570 0.570 0.590 0.570 0.680 6,740,000 4,119,200 0.6112 73.49 73.49 76.07 73.49 87.67 52,278 78.794 -10.94%
2013-04-09 0 0.640 0.650 0.660 0.610 0.670 2,340,000 1,520,800 0.6499 82.51 83.80 85.09 78.64 86.38 18,150 83.791 -4.48%
2013-04-08 0 0.670 0.650 0.690 0.660 0.700 3,372,662 2,302,230 0.6826 86.38 83.80 88.96 85.09 90.25 26,160 88.007 0.00%
2013-04-05 0 0.670 0.660 0.670 0.650 0.710 1,540,000 1,040,200 0.6755 86.38 85.09 86.38 83.80 91.54 11,945 87.084 -2.90%
2013-04-03 0 0.690 0.670 0.700 0.680 0.740 4,480,000 3,104,000 0.6929 88.96 86.38 90.25 87.67 95.41 34,749 89.327 -1.43%
2013-04-02 0 0.700 0.700 0.720 0.700 0.780 6,053,929 4,436,289 0.7328 90.25 90.25 92.83 90.25 100.6 46,957 94.476 1.45%
2013-03-28 0 0.690 0.680 0.700 0.670 0.720 2,100,000 1,452,000 0.6914 88.96 87.67 90.25 86.38 92.83 16,288 89.143 -1.43%
2013-03-27 0 0.700 0.680 0.700 0.670 0.790 8,843,045 6,384,609 0.7220 90.25 87.67 90.25 86.38 101.9 68,590 93.084 -2.78%
2013-03-26 0 0.720 0.710 0.720 0.710 0.890 5,444,318 4,292,581 0.7885 92.83 91.54 92.83 91.54 114.7 42,228 101.65 -19.10%
2013-03-25 0 0.890 0.870 0.890 0.820 0.890 3,382,013 2,861,515 0.8461 114.7 112.2 114.7 105.7 114.7 26,232 109.08 7.23%
2013-03-22 0 0.830 0.830 0.850 0.800 0.900 6,338,993 5,401,184 0.8521 107.0 107.0 109.6 103.1 116.0 49,168 109.85 -2.35%
2013-03-21 0 0.850 0.840 0.850 0.740 0.850 6,880,000 5,471,800 0.7953 109.6 108.3 109.6 95.41 109.6 53,364 102.54 16.44%
2013-03-20 0 0.730 0.710 0.730 0.700 0.770 2,540,000 1,857,400 0.7313 94.12 91.54 94.12 90.25 99.27 19,701 94.278 4.29%
2013-03-19 0 0.700 0.700 0.710 0.690 0.750 1,560,000 1,102,600 0.7068 90.25 90.25 91.54 88.96 96.69 12,100 91.124 -5.41%
2013-03-18 0 0.740 0.720 0.740 0.720 0.750 2,132,897 1,553,420 0.7283 95.41 92.83 95.41 92.83 96.69 16,544 93.899 -1.33%
2013-03-15 0 0.750 0.740 0.780 0.730 0.800 2,580,000 1,963,400 0.7610 96.69 95.41 100.6 94.12 103.1 20,011 98.114 1.35%
2013-03-14 0 0.740 0.720 0.740 0.710 0.760 2,440,000 1,810,800 0.7421 95.41 92.83 95.41 91.54 97.98 18,926 95.680 -2.63%
2013-03-13 0 0.760 0.770 0.790 0.740 0.800 5,460,000 4,207,600 0.7706 97.98 99.27 101.9 95.41 103.1 42,350 99.353 -7.32%
2013-03-12 0 0.820 0.810 0.820 0.780 0.880 7,480,000 6,164,800 0.8242 105.7 104.4 105.7 100.6 113.5 58,018 106.26 -6.82%
2013-03-11 0 0.880 0.850 0.880 0.830 0.950 5,705,837 5,052,204 0.8854 113.5 109.6 113.5 107.0 122.5 44,257 114.16 -3.30%
2013-03-08 0 0.910 0.900 0.910 0.860 0.990 11,860,720 10,990,282 0.9266 117.3 116.0 117.3 110.9 127.6 91,996 119.46 5.81%
2013-03-07 0 0.860 0.860 0.880 0.780 0.930 6,145,065 5,229,001 0.8509 110.9 110.9 113.5 100.6 119.9 47,663 109.71 -2.27%
2013-03-06 0 0.880 0.870 0.890 0.740 0.940 21,053,209 18,194,686 0.8642 113.5 112.2 114.7 95.41 121.2 163,297 111.42 17.33%
2013-03-05 0 0.750 0.720 0.750 0.590 0.760 14,027,124 10,025,302 0.7147 96.69 92.83 96.69 76.07 97.98 108,800 92.145 22.95%
2013-03-04 0 0.610 0.600 0.610 0.610 0.630 520,000 320,800 0.6169 78.64 77.36 78.64 78.64 81.22 4,033 79.538 -3.17%
2013-03-01 0 0.630 0.620 0.630 0.570 0.630 4,297,979 2,547,362 0.5927 81.22 79.93 81.22 73.49 81.22 33,337 76.413 6.78%
2013-02-28 0 0.590 0.590 0.600 0.580 0.610 3,926,851 2,335,968 0.5949 76.07 76.07 77.36 74.78 78.64 30,458 76.694 1.72%
2013-02-27 0 0.580 0.580 0.590 0.560 0.590 2,140,000 1,231,000 0.5752 74.78 74.78 76.07 72.20 76.07 16,599 74.163 1.75%
2013-02-26 0 0.570 0.560 0.570 0.540 0.590 4,100,000 2,353,800 0.5741 73.49 72.20 73.49 69.62 76.07 31,801 74.016 0.00%
2013-02-25 0 0.570 0.560 0.570 0.510 0.580 10,362,792 5,796,879 0.5594 73.49 72.20 73.49 65.75 74.78 80,378 72.120 11.76%
2013-02-22 0 0.510 0.510 0.520 0.500 0.600 12,028,623 6,485,980 0.5392 65.75 65.75 67.04 64.46 77.36 93,299 69.519 -15.00%
2013-02-21 0 0.600 0.590 0.600 0.560 0.640 16,850,506 10,142,498 0.6019 77.36 76.07 77.36 72.20 82.51 130,699 77.602 -1.64%
2013-02-20 0 0.610 0.610 0.620 0.540 0.690 27,894,622 17,598,136 0.6309 78.64 78.64 79.93 69.62 88.96 216,361 81.337 5.17%
2013-02-19 0 0.580 0.580 0.590 0.500 0.710 40,464,003 24,549,363 0.6067 74.78 74.78 76.07 64.46 91.54 313,854 78.219 -1.69%
2013-02-18 0 0.590 0.580 0.600 0.390 0.600 28,231,700 14,010,201 0.4963 76.07 74.78 77.36 50.28 77.36 218,976 63.981 57.33%
2013-02-15 0 0.375 0.370 0.385 0.335 0.390 4,865,383 1,776,499 0.3651 48.35 47.70 49.64 43.19 50.28 37,738 47.075 13.64%
2013-02-14 0 0.330 0.330 0.335 0.320 0.335 2,395,459 786,144 0.3282 42.55 42.55 43.19 41.26 43.19 18,580 42.311 1.54%
2013-02-08 0 0.325 0.320 0.325 0.300 0.325 1,404,305 439,991 0.3133 41.90 41.26 41.90 38.68 41.90 10,892 40.395 4.84%
2013-02-07 0 0.310 0.310 0.315 0.305 0.320 1,003,297 311,713 0.3107 39.97 39.97 40.61 39.32 41.26 7,782 40.056 -3.12%
2013-02-06 0 0.320 0.315 0.325 0.310 0.330 1,692,173 536,274 0.3169 41.26 40.61 41.90 39.97 42.55 13,125 40.859 3.23%
2013-02-05 0 0.310 0.305 0.315 0.280 0.330 4,300,512 1,323,939 0.3079 39.97 39.32 40.61 36.10 42.55 33,356 39.691 8.77%
2013-02-04 0 0.285 0.285 0.290 0.285 0.295 2,794,700 812,998 0.2909 36.74 36.74 37.39 36.74 38.03 21,677 37.506 -5.00%
2013-02-01 0 0.300 0.300 0.305 0.270 0.300 2,917,728 851,113 0.2917 38.68 38.68 39.32 34.81 38.68 22,631 37.608 -1.64%
2013-01-31 0 0.305 0.300 0.305 0.300 0.335 5,039,074 1,568,998 0.3114 39.32 38.68 39.32 38.68 43.19 39,085 40.143 -6.15%
2013-01-30 0 0.325 0.320 0.330 0.270 0.340 22,931,915 7,176,922 0.3130 41.90 41.26 42.55 34.81 43.83 177,869 40.350 22.64%
2013-01-29 0 0.265 0.260 0.270 0.250 0.295 6,525,459 1,775,664 0.2721 34.17 33.52 34.81 32.23 38.03 50,614 35.083 8.16%
2013-01-28 0 0.245 0.245 0.250 0.245 0.250 490,910 120,663 0.2458 31.59 31.59 32.23 31.59 32.23 3,808 31.689 0.82%
2013-01-25 0 0.243 0.243 0.255 0.243 0.244 460,000 111,840 0.2431 31.33 31.33 32.88 31.33 31.46 3,568 31.346 0.83%
2013-01-24 0 0.241 0.241 0.250 0.240 0.255 900,000 222,900 0.2477 31.07 31.07 32.23 30.94 32.88 6,981 31.931 -5.49%
2013-01-23 0 0.255 0.245 0.260 0.245 0.255 460,000 115,700 0.2515 32.88 31.59 33.52 31.59 32.88 3,568 32.428 2.41%
2013-01-22 0 0.249 0.239 0.255 - - 0 0 - 32.10 30.81 32.88 - - 0 - 0.00%
2013-01-21 0 0.249 0.242 0.250 0.249 0.250 580,000 144,760 0.2496 32.10 31.20 32.23 32.10 32.23 4,499 32.178 2.89%
2013-01-18 0 0.242 0.242 0.250 0.241 0.241 100,000 24,100 0.2410 31.20 31.20 32.23 31.07 31.07 776 31.071 -2.81%
2013-01-17 0 0.249 0.240 0.249 0.249 0.250 320,000 79,760 0.2493 32.10 30.94 32.10 32.10 32.23 2,482 32.135 3.75%
2013-01-16 0 0.240 0.240 0.248 0.238 0.238 100,000 23,800 0.2380 30.94 30.94 31.97 30.68 30.68 776 30.684 -3.23%
2013-01-15 0 0.248 0.240 0.248 0.248 0.250 280,000 69,800 0.2493 31.97 30.94 31.97 31.97 32.23 2,172 32.139 -0.80%
2013-01-14 0 0.250 0.248 0.250 0.246 0.260 5,921,520 1,490,604 0.2517 32.23 31.97 32.23 31.72 33.52 45,930 32.454 -3.85%
2013-01-11 0 0.260 0.260 0.265 0.248 0.285 4,320,766 1,146,799 0.2654 33.52 33.52 34.17 31.97 36.74 33,514 34.219 4.84%
2013-01-10 0 0.248 0.245 0.255 0.239 0.250 1,520,000 374,560 0.2464 31.97 31.59 32.88 30.81 32.23 11,790 31.770 3.77%
2013-01-09 0 0.239 0.241 0.244 - - 6,331 1,456 0.2300 30.81 31.07 31.46 - - 49 29.650 0.00%
2013-01-08 0 0.239 0.231 0.240 0.230 0.239 180,000 41,820 0.2323 30.81 29.78 30.94 29.65 30.81 1,396 29.954 2.58%
2013-01-07 0 0.233 0.233 0.235 0.232 0.240 1,100,000 258,020 0.2346 30.04 30.04 30.30 29.91 30.94 8,532 30.241 -0.85%
2013-01-04 0 0.235 0.227 0.235 0.226 0.235 361,013 83,978 0.2326 30.30 29.27 30.30 29.14 30.30 2,800 29.990 0.00%
2013-01-03 0 0.235 0.235 0.237 0.221 0.237 778,993 179,263 0.2301 30.30 30.30 30.56 28.49 30.56 6,042 29.669 0.86%
2013-01-02 0 0.233 0.233 0.239 0.232 0.245 260,000 61,340 0.2359 30.04 30.04 30.81 29.91 31.59 2,017 30.417 -2.92%
2012-12-31 0 0.240 0.227 0.240 0.231 0.240 1,720,000 403,800 0.2348 30.94 29.27 30.94 29.78 30.94 13,341 30.268 0.00%
2012-12-28 0 0.240 0.240 0.249 0.240 0.249 1,140,014 277,741 0.2436 30.94 30.94 32.10 30.94 32.10 8,842 31.410 -3.61%
2012-12-27 0 0.249 0.249 0.250 0.248 0.250 946,972 235,819 0.2490 32.10 32.10 32.23 31.97 32.23 7,345 32.106 -2.35%
2012-12-24 0 0.255 0.250 0.255 0.250 0.255 180,000 45,500 0.2528 32.88 32.23 32.88 32.23 32.88 1,396 32.590 2.00%
2012-12-21 0 0.250 0.245 0.255 0.248 0.250 680,000 169,200 0.2488 32.23 31.59 32.88 31.97 32.23 5,274 32.080 1.63%
2012-12-20 0 0.246 0.246 0.250 0.246 0.246 260,000 63,960 0.2460 31.72 31.72 32.23 31.72 31.72 2,017 31.716 0.00%
2012-12-19 0 0.246 0.245 0.250 0.240 0.250 1,520,000 372,120 0.2448 31.72 31.59 32.23 30.94 32.23 11,790 31.563 1.65%
2012-12-18 0 0.242 0.242 0.246 0.241 0.250 1,320,000 324,120 0.2455 31.20 31.20 31.72 31.07 32.23 10,238 31.657 -5.10%
2012-12-17 0 0.255 0.255 0.260 0.250 0.270 1,388,863 362,027 0.2607 32.88 32.88 33.52 32.23 34.81 10,773 33.606 -1.92%
2012-12-14 0 0.260 0.260 0.265 0.244 0.280 6,991,656 1,796,437 0.2569 33.52 33.52 34.17 31.46 36.10 54,230 33.126 -3.70%
2012-12-13 0 0.270 0.270 0.275 0.250 0.365 27,737,485 8,139,241 0.2934 34.81 34.81 35.45 32.23 47.06 215,142 37.832 26.17%
2012-12-12 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 27.59 - - - - 0 - 0.00%
2012-11-22 0 0.214 0.214 0.224 0.214 0.214 40,000 8,560 0.2140 27.59 27.59 28.88 27.59 27.59 310 27.590 0.94%
2012-11-21 0 0.212 0.202 0.220 0.210 0.227 119,254 25,847 0.2167 27.33 26.04 28.36 27.07 29.27 925 27.943 0.95%
2012-11-20 0 0.210 0.200 0.220 - - 2,532 493 0.1947 27.07 25.79 28.36 - - 20 25.103 0.00%
2012-11-19 0 0.210 0.210 0.225 0.205 0.210 320,000 65,900 0.2059 27.07 27.07 29.01 26.43 27.07 2,482 26.551 1.94%
2012-11-16 0 0.206 0.206 0.225 0.206 0.206 1,220,000 251,320 0.2060 26.56 26.56 29.01 26.56 26.56 9,463 26.559 3.00%
2012-11-15 0 0.200 0.198 0.205 0.200 0.206 310,130 62,555 0.2017 25.79 25.53 26.43 25.79 26.56 2,405 26.005 -2.44%
2012-11-14 0 0.205 0.205 0.210 0.198 0.205 1,460,000 291,740 0.1998 26.43 26.43 27.07 25.53 26.43 11,324 25.762 0.00%
2012-11-13 0 0.205 0.205 0.210 0.200 0.210 270,000 54,900 0.2033 26.43 26.43 27.07 25.79 27.07 2,094 26.215 -3.76%
2012-11-12 0 0.213 0.213 - 0.209 0.209 20,000 4,180 0.2090 27.46 27.46 - 26.95 26.95 155 26.946 1.91%
2012-11-09 0 0.209 0.209 0.215 0.204 0.219 1,026,331 220,129 0.2145 26.95 26.95 27.72 26.30 28.23 7,961 27.652 -5.00%
2012-11-08 0 0.220 0.215 0.223 0.220 0.230 1,080,000 245,680 0.2275 28.36 27.72 28.75 28.36 29.65 8,377 29.328 -4.35%
2012-11-07 0 0.230 0.229 0.230 0.228 0.234 7,762,533 1,791,894 0.2308 29.65 29.52 29.65 29.40 30.17 60,209 29.761 0.00%
2012-11-06 0 0.230 0.229 0.230 0.229 0.232 7,435,171 1,709,299 0.2299 29.65 29.52 29.65 29.52 29.91 57,670 29.639 0.44%
2012-11-05 0 0.229 0.228 0.230 0.223 0.238 7,340,000 1,696,480 0.2311 29.52 29.40 29.65 28.75 30.68 56,932 29.798 2.23%
2012-11-02 0 0.224 0.221 0.228 0.215 0.228 7,081,266 1,570,352 0.2218 28.88 28.49 29.40 27.72 29.40 54,925 28.591 3.70%
2012-11-01 0 0.216 0.216 0.223 0.208 0.223 4,900,507 1,053,083 0.2149 27.85 27.85 28.75 26.82 28.75 38,010 27.705 3.85%
2012-10-31 0 0.208 0.205 0.215 0.208 0.210 600,253 125,728 0.2095 26.82 26.43 27.72 26.82 27.07 4,656 27.005 0.97%
2012-10-30 0 0.206 0.198 0.209 0.199 0.208 901,013 182,052 0.2021 26.56 25.53 26.95 25.66 26.82 6,989 26.050 1.98%
2012-10-29 0 0.202 0.202 0.206 0.198 0.215 3,300,000 673,420 0.2041 26.04 26.04 26.56 25.53 27.72 25,596 26.310 -11.79%
2012-10-26 0 0.229 0.216 0.229 0.228 0.230 260,000 59,620 0.2293 29.52 27.85 29.52 29.40 29.65 2,017 29.564 -7.29%
2012-10-25 0 0.247 0.232 0.249 0.238 0.250 1,800,000 444,040 0.2467 31.84 29.91 32.10 30.68 32.23 13,961 31.805 -5.00%
2012-10-24 0 0.260 0.248 0.260 0.245 0.270 2,260,000 577,620 0.2556 33.52 31.97 33.52 31.59 34.81 17,529 32.951 -7.14%
2012-10-22 0 0.280 0.250 0.285 - - 5,824 1,397 0.2399 36.10 32.23 36.74 - - 45 30.925 0.00%
2012-10-19 0 0.280 0.255 0.280 - - 0 0 - 36.10 32.88 36.10 - - 0 - 0.00%
2012-10-18 0 0.280 0.255 0.285 0.260 0.295 845,325 232,778 0.2754 36.10 32.88 36.74 33.52 38.03 6,557 35.503 9.80%
2012-10-17 0 0.255 0.250 0.270 - - 0 0 - 32.88 32.23 34.81 - - 0 - 0.00%
2012-10-16 0 0.255 0.250 0.270 0.255 0.260 340,000 88,200 0.2594 32.88 32.23 34.81 32.88 33.52 2,637 33.445 2.00%
2012-10-15 0 0.250 0.246 0.260 0.248 0.250 146,838 36,336 0.2475 32.23 31.72 33.52 31.97 32.23 1,139 31.904 7.30%
2012-10-12 0 0.233 0.233 0.245 0.230 0.230 20,000 4,600 0.2300 30.04 30.04 31.59 29.65 29.65 155 29.653 -0.85%
2012-10-11 0 0.235 0.235 0.240 0.235 0.235 279,766 65,446 0.2339 30.30 30.30 30.94 30.30 30.30 2,170 30.160 0.00%
2012-10-10 0 0.235 0.216 0.250 - - 0 0 - 30.30 27.85 32.23 - - 0 - 0.00%
2012-10-09 0 0.235 0.220 0.250 0.235 0.235 140,259 32,378 0.2308 30.30 28.36 32.23 30.30 30.30 1,088 29.762 -2.08%
2012-10-08 0 0.240 0.240 0.248 0.236 0.236 321,519 75,878 0.2360 30.94 30.94 31.97 30.43 30.43 2,494 30.426 5.26%
2012-10-05 0 0.228 0.228 0.250 - - 0 0 - 29.40 29.40 32.23 - - 0 - 3.17%
2012-10-04 0 0.221 0.221 0.250 0.210 0.218 420,000 90,800 0.2162 28.49 28.49 32.23 27.07 28.11 3,258 27.873 0.00%
2012-10-03 0 0.221 0.220 0.245 0.221 0.221 220,000 49,000 0.2227 28.49 28.36 31.59 28.49 28.49 1,706 28.715 0.45%
2012-09-28 0 0.220 0.215 0.240 - - 0 0 - 28.36 27.72 30.94 - - 0 - 0.00%
2012-09-27 0 0.220 0.202 0.240 - - 0 0 - 28.36 26.04 30.94 - - 0 - 0.00%
2012-09-26 0 0.220 0.201 0.240 - - 0 0 - 28.36 25.91 30.94 - - 0 - 0.00%
2012-09-25 0 0.220 0.200 0.243 - - 6,331 1,234 0.1949 28.36 25.79 31.33 - - 49 25.129 0.00%
2012-09-24 0 0.220 0.206 0.242 0.220 0.220 20,000 4,400 0.2200 28.36 26.56 31.20 28.36 28.36 155 28.364 0.00%
2012-09-21 0 0.220 0.220 0.248 0.220 0.220 75,954 16,470 0.2168 28.36 28.36 31.97 28.36 28.36 589 27.957 -0.90%
2012-09-20 0 0.222 0.222 0.245 0.221 0.230 772,662 175,825 0.2276 28.62 28.62 31.59 28.49 29.65 5,993 29.338 -3.48%
2012-09-19 0 0.230 0.215 0.238 0.230 0.236 320,253 74,375 0.2322 29.65 27.72 30.68 29.65 30.43 2,484 29.942 -3.36%
2012-09-18 0 0.238 0.231 0.248 0.236 0.238 500,000 118,600 0.2372 30.68 29.78 31.97 30.43 30.68 3,878 30.581 -0.83%
2012-09-17 0 0.240 0.240 0.248 - - 10,130 2,329 0.2299 30.94 30.94 31.97 - - 79 29.642 0.84%
2012-09-14 0 0.238 0.238 0.250 0.230 0.240 580,000 137,800 0.2376 30.68 30.68 32.23 29.65 30.94 4,499 30.631 -0.83%
2012-09-13 0 0.240 0.238 0.250 - - 1,160,000 278,400 0.2400 30.94 30.68 32.23 - - 8,997 30.942 0.00%
2012-09-12 0 0.240 0.240 0.260 0.240 0.240 352,662 84,385 0.2393 30.94 30.94 33.52 30.94 30.94 2,735 30.849 0.00%
2012-09-11 0 0.240 0.231 0.250 0.240 0.249 1,281,266 312,685 0.2440 30.94 29.78 32.23 30.94 32.10 9,938 31.464 -3.61%
2012-09-10 0 0.249 0.248 0.255 0.248 0.250 1,700,000 424,220 0.2495 32.10 31.97 32.88 31.97 32.23 13,186 32.172 -4.23%
2012-09-07 0 0.260 0.260 0.335 0.240 0.260 520,000 130,200 0.2504 33.52 33.52 43.19 30.94 33.52 4,033 32.281 1.96%
2012-09-06 0 0.255 0.242 0.300 - - 0 0 - 32.88 31.20 38.68 - - 0 - 0.00%
2012-09-05 0 0.255 0.255 0.260 0.250 0.260 428,870 110,028 0.2566 32.88 32.88 33.52 32.23 33.52 3,326 33.076 -1.92%
2012-09-04 0 0.260 0.260 0.275 0.250 0.270 940,000 243,200 0.2587 33.52 33.52 35.45 32.23 34.81 7,291 33.356 -7.14%
2012-09-03 0 0.280 0.270 0.290 0.280 0.280 500,000 140,000 0.2800 36.10 34.81 37.39 36.10 36.10 3,878 36.099 0.00%
2012-08-31 0 0.280 0.250 0.280 0.280 0.280 140,000 39,200 0.2800 36.10 32.23 36.10 36.10 36.10 1,086 36.099 1.82%
2012-08-30 0 0.275 0.260 0.285 - - 0 0 - 35.45 33.52 36.74 - - 0 - 0.00%
2012-08-29 0 0.275 0.275 0.295 0.270 0.295 1,540,000 431,100 0.2799 35.45 35.45 38.03 34.81 38.03 11,945 36.091 -3.51%
2012-08-28 0 0.285 0.280 0.300 0.285 0.340 260,000 78,900 0.3035 36.74 36.10 38.68 36.74 43.83 2,017 39.124 -5.00%
2012-08-27 0 0.300 0.290 0.320 0.280 0.330 1,406,591 423,564 0.3011 38.68 37.39 41.26 36.10 42.55 10,910 38.823 7.14%
2012-08-24 0 0.280 0.270 0.285 0.280 0.280 80,000 22,400 0.2800 36.10 34.81 36.74 36.10 36.10 621 36.099 -1.75%
2012-08-23 0 0.285 0.280 0.285 0.260 0.285 809,876 222,546 0.2748 36.74 36.10 36.74 33.52 36.74 6,282 35.428 14.00%
2012-08-22 0 0.250 0.243 0.260 0.240 0.250 301,000 74,020 0.2459 32.23 31.33 33.52 30.94 32.23 2,335 31.705 4.17%
2012-08-21 0 0.240 0.240 0.270 0.240 0.250 246,604 60,318 0.2446 30.94 30.94 34.81 30.94 32.23 1,913 31.535 -4.00%
2012-08-20 0 0.250 0.226 0.260 0.250 0.250 180,000 45,000 0.2500 32.23 29.14 33.52 32.23 32.23 1,396 32.232 0.00%
2012-08-17 0 0.250 0.250 0.260 0.240 0.255 321,266 78,292 0.2437 32.23 32.23 33.52 30.94 32.88 2,492 31.419 4.17%
2012-08-16 0 0.240 0.224 0.240 0.222 0.244 320,000 71,500 0.2234 30.94 28.88 30.94 28.62 31.46 2,482 28.807 0.42%
2012-08-15 0 0.239 0.221 0.239 0.221 0.250 148,630 35,075 0.2360 30.81 28.49 30.81 28.49 32.23 1,153 30.425 -0.42%
2012-08-14 0 0.240 0.221 0.240 0.240 0.240 20,000 4,800 0.2400 30.94 28.49 30.94 30.94 30.94 155 30.942 4.80%
2012-08-13 0 0.229 0.229 0.250 0.229 0.234 220,000 50,880 0.2313 29.52 29.52 32.23 29.52 30.17 1,706 29.817 -0.43%
2012-08-10 0 0.230 0.228 0.235 0.230 0.250 460,000 108,020 0.2348 29.65 29.40 30.30 29.65 32.23 3,568 30.275 -11.54%
2012-08-09 0 0.260 0.240 0.260 0.225 0.270 2,505,671 628,222 0.2507 33.52 30.94 33.52 29.01 34.81 19,435 32.324 15.04%
2012-08-08 0 0.226 0.218 0.227 0.220 0.228 1,000,000 224,480 0.2245 29.14 28.11 29.27 28.36 29.40 7,756 28.941 2.73%
2012-08-07 0 0.220 0.213 0.227 0.200 0.225 1,800,000 393,260 0.2185 28.36 27.46 29.27 25.79 29.01 13,961 28.167 10.00%
2012-08-06 0 0.200 0.192 0.200 0.200 0.200 20,000 4,000 0.2000 25.79 24.75 25.79 25.79 25.79 155 25.785 4.17%
2012-08-03 0 0.192 0.162 0.195 - - 0 0 - 24.75 20.89 25.14 - - 0 - 0.00%
2012-08-02 0 0.192 0.157 0.198 - - 1,374 206 0.1499 24.75 20.24 25.53 - - 11 19.330 0.00%
2012-08-01 0 0.192 0.185 0.192 0.183 0.192 141,266 26,365 0.1866 24.75 23.85 24.75 23.59 24.75 1,096 24.062 12.94%
2012-07-31 0 0.170 0.170 0.182 0.170 0.170 100,000 17,000 0.1700 21.92 21.92 23.46 21.92 21.92 776 21.917 0.00%
2012-07-30 0 0.170 0.170 0.180 0.170 0.170 340,000 57,800 0.1700 21.92 21.92 23.21 21.92 21.92 2,637 21.917 -1.73%
2012-07-27 0 0.173 0.168 0.173 0.170 0.175 280,000 48,160 0.1720 22.30 21.66 22.30 21.92 22.56 2,172 22.175 5.49%
2012-07-26 0 0.164 0.163 0.170 0.164 0.191 543,750 92,792 0.1707 21.14 21.01 21.92 21.14 24.62 4,218 22.001 -14.14%
2012-07-25 0 0.191 0.191 0.200 0.191 0.191 80,000 15,280 0.1910 24.62 24.62 25.79 24.62 24.62 621 24.625 -4.50%
2012-07-24 0 0.200 0.191 0.214 - - 0 0 - 25.79 24.62 27.59 - - 0 - 0.00%
2012-07-23 0 0.200 0.181 0.202 0.195 0.212 480,000 98,180 0.2045 25.79 23.34 26.04 25.14 27.33 3,723 26.371 4.17%
2012-07-20 0 0.192 0.192 0.200 0.191 0.193 240,000 46,040 0.1918 24.75 24.75 25.79 24.62 24.88 1,862 24.732 -4.00%
2012-07-19 0 0.200 0.180 0.216 - - 3,545 602 0.1698 25.79 23.21 27.85 - - 27 21.894 0.00%
2012-07-18 0 0.200 0.192 0.200 0.191 0.200 260,000 50,340 0.1936 25.79 24.75 25.79 24.62 25.79 2,017 24.962 4.71%
2012-07-17 0 0.191 0.186 0.193 - - 7,598 1,367 0.1799 24.62 23.98 24.88 - - 59 23.196 0.00%
2012-07-16 0 0.191 0.186 0.205 - - 4,558 829 0.1819 24.62 23.98 26.43 - - 35 23.449 0.00%
2012-07-13 0 0.191 0.191 0.197 0.190 0.190 380,000 72,200 0.1900 24.62 24.62 25.40 24.50 24.50 2,947 24.496 -2.05%
2012-07-12 0 0.195 0.189 0.199 0.195 0.195 20,000 3,900 0.1950 25.14 24.37 25.66 25.14 25.14 155 25.141 -2.01%
2012-07-11 0 0.199 0.189 0.199 0.199 0.199 20,000 3,980 0.1990 25.66 24.37 25.66 25.66 25.66 155 25.656 3.65%
2012-07-10 0 0.192 0.192 0.199 0.186 0.186 100,000 18,600 0.1860 24.75 24.75 25.66 23.98 23.98 776 23.980 -4.00%
2012-07-09 0 0.200 0.195 0.200 0.200 0.205 380,000 76,340 0.2009 25.79 25.14 25.79 25.79 26.43 2,947 25.901 -6.98%
2012-07-06 0 0.215 0.202 0.215 - - 0 0 - 27.72 26.04 27.72 - - 0 - 0.00%
2012-07-05 0 0.215 0.210 0.220 - - 0 0 - 27.72 27.07 28.36 - - 0 - 0.00%
2012-07-04 0 0.215 0.208 0.229 0.206 0.215 700,000 147,260 0.2104 27.72 26.82 29.52 26.56 27.72 5,429 27.122 -6.52%
2012-07-03 0 0.230 0.207 0.230 - - 0 0 - 29.65 26.69 29.65 - - 0 - -0.43%
2012-06-29 0 0.231 0.207 0.235 - - 0 0 - 29.78 26.69 30.30 - - 0 - 0.00%
2012-06-28 0 0.231 0.208 0.233 - - 0 0 - 29.78 26.82 30.04 - - 0 - 0.00%
2012-06-27 0 0.231 0.201 0.235 - - 0 0 - 29.78 25.91 30.30 - - 0 - 0.00%
2012-06-26 0 0.231 0.230 0.250 0.230 0.231 240,000 55,260 0.2303 29.78 29.65 32.23 29.65 29.78 1,862 29.685 -6.48%
2012-06-25 0 0.247 0.230 0.247 0.250 0.250 26,331 6,342 0.2409 31.84 29.65 31.84 32.23 32.23 204 31.053 3.78%
2012-06-22 0 0.238 0.204 0.245 - - 0 0 - 30.68 26.30 31.59 - - 0 - 0.00%
2012-06-21 0 0.238 0.218 0.240 - - 0 0 - 30.68 28.11 30.94 - - 0 - 0.00%
2012-06-20 0 0.238 0.220 0.240 0.219 0.247 2,340,000 537,300 0.2296 30.68 28.36 30.94 28.23 31.84 18,150 29.603 19.00%
2012-06-19 0 0.200 0.200 0.210 0.200 0.210 989,623 199,728 0.2018 25.79 25.79 27.07 25.79 27.07 7,676 26.020 -9.09%
2012-06-18 0 0.220 0.215 0.239 0.220 0.220 104,825 22,928 0.2187 28.36 27.72 30.81 28.36 28.36 813 28.200 -7.95%
2012-06-15 0 0.239 0.200 0.239 0.214 0.240 240,000 54,320 0.2263 30.81 25.79 30.81 27.59 30.94 1,862 29.180 25.79%
2012-06-14 0 0.190 0.186 0.209 0.190 0.195 440,000 83,700 0.1902 24.50 23.98 26.95 24.50 25.14 3,413 24.525 -7.32%
2012-06-13 0 0.205 0.205 0.225 0.186 0.205 80,000 16,020 0.2003 26.43 26.43 29.01 23.98 26.43 621 25.817 10.22%
2012-06-12 0 0.186 0.186 0.198 0.185 0.185 163,312 30,196 0.1849 23.98 23.98 25.53 23.85 23.85 1,267 23.838 2.76%
2012-06-11 0 0.181 0.181 0.195 0.181 0.181 20,000 3,620 0.1810 23.34 23.34 25.14 23.34 23.34 155 23.336 0.00%
2012-06-08 0 0.181 0.181 0.198 0.180 0.181 60,000 10,820 0.1803 23.34 23.34 25.53 23.21 23.34 465 23.250 0.56%
2012-06-07 0 0.180 0.168 0.188 - - 6,331 1,050 0.1659 23.21 21.66 24.24 - - 49 21.382 0.00%
2012-06-06 0 0.180 0.172 0.194 0.180 0.180 29,123 5,096 0.1750 23.21 22.18 25.01 23.21 23.21 226 22.560 0.00%
2012-06-05 0 0.180 0.173 0.198 0.180 0.180 148,637 26,754 0.1800 23.21 22.30 25.53 23.21 23.21 1,153 23.206 -2.70%
2012-06-04 0 0.185 0.170 0.198 - - 0 0 - 23.85 21.92 25.53 - - 0 - 0.00%
2012-06-01 0 0.185 0.172 0.198 - - 0 0 - 23.85 22.18 25.53 - - 0 - 0.00%
2012-05-31 0 0.185 0.178 0.198 - - 0 0 - 23.85 22.95 25.53 - - 0 - 0.00%
2012-05-30 0 0.185 0.179 0.194 - - 0 0 - 23.85 23.08 25.01 - - 0 - 0.00%
2012-05-29 0 0.185 0.178 0.188 0.185 0.188 185,065 34,366 0.1857 23.85 22.95 24.24 23.85 24.24 1,435 23.941 0.00%
2012-05-28 0 0.185 0.176 0.185 0.182 0.185 74,550 13,426 0.1801 23.85 22.69 23.85 23.46 23.85 578 23.219 0.00%
2012-05-25 0 0.185 0.180 0.196 - - 0 0 - 23.85 23.21 25.27 - - 0 - 0.00%
2012-05-24 0 0.185 0.180 0.196 0.185 0.199 140,000 26,460 0.1890 23.85 23.21 25.27 23.85 25.66 1,086 24.367 0.00%
2012-05-23 0 0.185 0.185 0.198 0.182 0.190 790,650 145,514 0.1840 23.85 23.85 25.53 23.46 24.50 6,133 23.728 -7.04%
2012-05-22 0 0.199 0.181 0.200 0.198 0.199 280,000 55,480 0.1981 25.66 23.34 25.79 25.53 25.66 2,172 25.546 1.53%
2012-05-21 0 0.196 0.181 0.201 0.195 0.200 380,000 75,160 0.1978 25.27 23.34 25.91 25.14 25.79 2,947 25.500 3.16%
2012-05-18 0 0.190 0.190 0.199 0.184 0.190 60,000 11,160 0.1860 24.50 24.50 25.66 23.72 24.50 465 23.980 -2.06%
2012-05-17 0 0.194 0.190 0.199 0.190 0.206 823,312 161,789 0.1965 25.01 24.50 25.66 24.50 26.56 6,386 25.335 -9.35%
2012-05-16 0 0.214 0.213 0.220 0.214 0.214 34,009 6,941 0.2041 27.59 27.46 28.36 27.59 27.59 264 26.313 -8.55%
2012-05-15 0 0.234 0.221 0.236 0.230 0.235 880,506 205,986 0.2339 30.17 28.49 30.43 29.65 30.30 6,830 30.161 -0.85%
2012-05-14 0 0.236 0.221 0.236 0.231 0.237 289,876 68,147 0.2351 30.43 28.49 30.43 29.78 30.56 2,248 30.309 2.16%
2012-05-11 0 0.231 0.220 0.232 0.225 0.231 640,000 146,520 0.2289 29.78 28.36 29.91 29.01 29.78 4,964 29.516 -1.70%
2012-05-10 0 0.235 0.225 0.239 0.224 0.235 260,000 60,860 0.2341 30.30 29.01 30.81 28.88 30.30 2,017 30.179 1.73%
2012-05-09 0 0.231 0.222 0.249 0.221 0.231 213,189 48,209 0.2261 29.78 28.62 32.10 28.49 29.78 1,654 29.154 -1.28%
2012-05-08 0 0.234 0.234 0.245 0.215 0.235 200,000 46,420 0.2321 30.17 30.17 31.59 27.72 30.30 1,551 29.924 -0.43%
2012-05-07 0 0.235 0.221 0.240 0.225 0.235 589,057 135,603 0.2302 30.30 28.49 30.94 29.01 30.30 4,569 29.679 0.00%
2012-05-04 0 0.235 0.235 0.255 0.233 0.245 180,000 43,220 0.2401 30.30 30.30 32.88 30.04 31.59 1,396 30.957 -7.84%
2012-05-03 0 0.255 0.236 0.255 0.250 0.260 620,000 157,400 0.2539 32.88 30.43 32.88 32.23 33.52 4,809 32.731 -1.92%
2012-05-02 0 0.260 0.260 0.270 0.260 0.265 400,000 104,300 0.2608 33.52 33.52 34.81 33.52 34.17 3,103 33.617 0.00%
2012-04-30 0 0.260 0.260 0.280 0.260 0.260 240,000 62,400 0.2600 33.52 33.52 36.10 33.52 33.52 1,862 33.521 -3.70%
2012-04-27 0 0.270 0.260 0.270 0.260 0.275 700,000 186,000 0.2657 34.81 33.52 34.81 33.52 35.45 5,429 34.258 -1.82%
2012-04-26 0 0.275 0.260 0.280 0.275 0.275 80,000 22,000 0.2750 35.45 33.52 36.10 35.45 35.45 621 35.455 5.77%
2012-04-25 0 0.260 0.243 0.270 0.260 0.260 26,331 6,561 0.2492 33.52 31.33 34.81 33.52 33.52 204 32.125 0.00%
2012-04-24 0 0.260 0.250 0.285 0.260 0.260 100,000 26,000 0.2600 33.52 32.23 36.74 33.52 33.52 776 33.521 0.00%
2012-04-23 0 0.260 0.250 0.280 0.260 0.260 180,000 46,800 0.2600 33.52 32.23 36.10 33.52 33.52 1,396 33.521 -1.89%
2012-04-20 0 0.265 0.265 0.285 0.260 0.260 32,416 8,304 0.2562 34.17 34.17 36.74 33.52 33.52 251 33.027 -1.85%
2012-04-19 0 0.270 0.270 0.280 0.265 0.270 101,772 27,169 0.2670 34.81 34.81 36.10 34.17 34.81 789 34.418 0.00%
2012-04-18 0 0.270 0.265 0.275 0.270 0.275 451,278 121,919 0.2702 34.81 34.17 35.45 34.81 35.45 3,500 34.831 -1.82%
2012-04-17 0 0.275 0.275 0.290 0.275 0.275 100,000 27,500 0.2750 35.45 35.45 37.39 35.45 35.45 776 35.455 -1.79%
2012-04-16 0 0.280 0.275 0.285 0.280 0.290 580,000 162,600 0.2803 36.10 35.45 36.74 36.10 37.39 4,499 36.144 -3.45%
2012-04-13 0 0.290 0.290 0.305 0.290 0.290 63,798 18,406 0.2885 37.39 37.39 39.32 37.39 37.39 495 37.196 0.00%
2012-04-12 0 0.290 0.290 0.295 0.285 0.290 100,000 28,900 0.2890 37.39 37.39 38.03 36.74 37.39 776 37.260 -1.69%
2012-04-11 0 0.295 0.295 0.300 0.295 0.295 140,000 41,300 0.2950 38.03 38.03 38.68 38.03 38.03 1,086 38.033 -1.67%
2012-04-10 0 0.300 0.295 0.305 0.295 0.305 300,000 90,100 0.3003 38.68 38.03 39.32 38.03 39.32 2,327 38.721 -4.76%
2012-04-05 0 0.315 0.310 0.320 0.300 0.320 580,000 181,700 0.3133 40.61 39.97 41.26 38.68 41.26 4,499 40.389 0.00%
2012-04-03 0 0.315 0.295 0.315 0.290 0.315 999,284 297,910 0.2981 40.61 38.03 40.61 37.39 40.61 7,751 38.436 1.61%
2012-04-02 0 0.310 0.305 0.325 0.310 0.360 260,000 86,500 0.3327 39.97 39.32 41.90 39.97 46.41 2,017 42.893 -13.89%
2012-03-30 0 0.360 0.340 0.360 0.320 0.360 340,000 111,500 0.3279 46.41 43.83 46.41 41.26 46.41 2,637 42.280 10.77%
2012-03-29 0 0.325 0.305 0.330 0.285 0.330 480,000 151,100 0.3148 41.90 39.32 42.55 36.74 42.55 3,723 40.585 -1.52%
2012-03-28 0 0.330 0.315 0.330 0.330 0.350 240,000 80,100 0.3338 42.55 40.61 42.55 42.55 45.12 1,862 43.029 1.54%
2012-03-27 0 0.325 0.325 0.335 0.315 0.320 120,000 37,900 0.3158 41.90 41.90 43.19 40.61 41.26 931 40.719 1.56%
2012-03-26 0 0.320 0.315 0.340 0.320 0.325 261,027 84,308 0.3230 41.26 40.61 43.83 41.26 41.90 2,025 41.641 -4.48%
2012-03-23 0 0.335 0.325 0.345 0.330 0.350 1,040,000 348,400 0.3350 43.19 41.90 44.48 42.55 45.12 8,067 43.190 0.00%
2012-03-22 0 0.335 0.335 0.355 0.335 0.400 1,300,000 477,300 0.3672 43.19 43.19 45.77 43.19 51.57 10,083 47.336 -17.28%
2012-03-21 0 0.405 0.400 0.410 0.320 0.450 3,822,285 1,532,434 0.4009 52.22 51.57 52.86 41.26 58.02 29,647 51.689 30.65%
2012-03-20 0 0.310 0.310 0.330 0.310 0.310 29,471 9,041 0.3068 39.97 39.97 42.55 39.97 39.97 229 39.551 -6.06%
2012-03-19 0 0.330 0.315 0.340 - - 0 0 - 42.55 40.61 43.83 - - 0 - 0.00%
2012-03-16 0 0.330 0.325 0.355 0.330 0.330 85,824 27,605 0.3216 42.55 41.90 45.77 42.55 42.55 666 41.469 3.13%
2012-03-15 0 0.320 0.315 0.345 0.320 0.330 138,487 44,146 0.3188 41.26 40.61 44.48 41.26 42.55 1,074 41.098 -3.03%
2012-03-14 0 0.330 0.325 0.360 0.330 0.330 20,000 6,600 0.3300 42.55 41.90 46.41 42.55 42.55 155 42.546 0.00%
2012-03-13 0 0.330 0.325 0.355 0.330 0.330 20,000 6,600 0.3300 42.55 41.90 45.77 42.55 42.55 155 42.546 0.00%
2012-03-12 0 0.330 0.325 0.340 0.325 0.335 156,461 51,302 0.3279 42.55 41.90 43.83 41.90 43.19 1,214 42.274 -1.49%
2012-03-09 0 0.335 0.335 0.360 0.335 0.340 380,000 128,800 0.3389 43.19 43.19 46.41 43.19 43.83 2,947 43.699 -4.29%
2012-03-08 0 0.350 0.345 0.355 0.350 0.360 140,000 49,500 0.3536 45.12 44.48 45.77 45.12 46.41 1,086 45.585 6.06%
2012-03-07 0 0.330 0.330 0.345 0.325 0.330 100,000 32,900 0.3290 42.55 42.55 44.48 41.90 42.55 776 42.417 -2.94%
2012-03-06 0 0.340 0.340 0.350 0.340 0.345 220,000 75,100 0.3414 43.83 43.83 45.12 43.83 44.48 1,706 44.011 -1.45%
2012-03-05 0 0.345 0.345 0.370 0.345 0.360 60,000 21,300 0.3550 44.48 44.48 47.70 44.48 46.41 465 45.769 -2.82%
2012-03-02 0 0.355 0.355 0.385 0.355 0.355 20,000 7,100 0.3550 45.77 45.77 49.64 45.77 45.77 155 45.769 -1.39%
2012-03-01 0 0.360 0.355 0.380 0.350 0.365 281,786 102,298 0.3630 46.41 45.77 48.99 45.12 47.06 2,186 46.805 -1.37%
2012-02-29 0 0.365 0.365 0.380 0.365 0.390 280,000 104,600 0.3736 47.06 47.06 48.99 47.06 50.28 2,172 48.163 -1.35%
2012-02-28 0 0.370 0.370 0.380 0.360 0.370 151,655 54,689 0.3606 47.70 47.70 48.99 46.41 47.70 1,176 46.493 1.37%
2012-02-27 0 0.365 0.365 0.380 0.360 0.380 340,000 126,000 0.3706 47.06 47.06 48.99 46.41 48.99 2,637 47.779 -5.19%
2012-02-24 0 0.385 0.385 0.395 0.380 0.400 300,000 114,800 0.3827 49.64 49.64 50.93 48.99 51.57 2,327 49.336 -3.75%
2012-02-23 0 0.400 0.380 0.405 0.400 0.400 152,662 60,621 0.3971 51.57 48.99 52.22 51.57 51.57 1,184 51.196 -2.44%
2012-02-22 0 0.410 0.410 0.415 0.380 0.425 1,875,222 765,135 0.4080 52.86 52.86 53.50 48.99 54.79 14,545 52.605 5.13%
2012-02-21 0 0.390 0.390 0.395 0.345 0.395 1,302,532 490,286 0.3764 50.28 50.28 50.93 44.48 50.93 10,103 48.529 11.43%
2012-02-20 0 0.350 0.350 0.360 0.350 0.355 266,331 93,957 0.3528 45.12 45.12 46.41 45.12 45.77 2,066 45.483 -1.41%
2012-02-17 0 0.355 0.345 0.370 0.340 0.365 612,260 217,323 0.3550 45.77 44.48 47.70 43.83 47.06 4,749 45.763 -1.39%
2012-02-16 0 0.360 0.350 0.360 0.335 0.360 280,000 96,700 0.3454 46.41 45.12 46.41 43.19 46.41 2,172 44.526 2.86%
2012-02-15 0 0.350 0.345 0.355 0.300 0.360 1,700,000 581,500 0.3421 45.12 44.48 45.77 38.68 46.41 13,186 44.100 -6.67%
2012-02-14 0 0.375 0.375 0.395 0.375 0.405 422,532 165,949 0.3927 48.35 48.35 50.93 48.35 52.22 3,277 50.636 -1.32%
2012-02-13 0 0.380 0.380 0.385 0.380 0.380 44,052 16,597 0.3768 48.99 48.99 49.64 48.99 48.99 342 48.574 -1.30%
2012-02-10 0 0.385 0.385 0.395 0.380 0.420 1,748,117 685,722 0.3923 49.64 49.64 50.93 48.99 54.15 13,559 50.573 -7.23%
2012-02-09 0 0.415 0.420 0.425 0.390 0.465 10,640,000 4,602,400 0.4326 53.50 54.15 54.79 50.28 59.95 82,528 55.768 10.67%
2012-02-08 0 0.375 0.370 0.380 0.305 0.425 9,067,383 3,494,637 0.3854 48.35 47.70 48.99 39.32 54.79 70,330 49.689 22.95%
2012-02-07 0 0.305 0.305 0.310 0.300 0.305 260,000 79,000 0.3038 39.32 39.32 39.97 38.68 39.32 2,017 39.174 -1.61%
2012-02-06 0 0.310 0.305 0.315 0.290 0.310 818,239 246,129 0.3008 39.97 39.32 40.61 37.39 39.97 6,347 38.781 6.90%
2012-02-03 0 0.290 0.290 0.305 0.280 0.295 440,000 127,400 0.2895 37.39 37.39 39.32 36.10 38.03 3,413 37.330 -4.92%
2012-02-02 0 0.305 0.295 0.310 0.300 0.305 267,598 80,776 0.3019 39.32 38.03 39.97 38.68 39.32 2,076 38.917 5.17%
2012-02-01 0 0.290 0.290 0.300 0.290 0.300 265,065 77,767 0.2934 37.39 37.39 38.68 37.39 38.68 2,056 37.825 -3.33%
2012-01-31 0 0.300 0.295 0.300 0.285 0.310 808,638 241,932 0.2992 38.68 38.03 38.68 36.74 39.97 6,272 38.573 -4.76%
2012-01-30 0 0.315 0.305 0.315 - - 0 0 - 40.61 39.32 40.61 - - 0 - 0.00%
2012-01-27 0 0.315 0.310 0.320 0.310 0.335 580,000 186,600 0.3217 40.61 39.97 41.26 39.97 43.19 4,499 41.479 -1.56%
2012-01-26 0 0.320 0.315 0.340 0.315 0.335 400,000 129,000 0.3225 41.26 40.61 43.83 40.61 43.19 3,103 41.579 -4.48%
2012-01-20 0 0.335 0.320 0.365 0.310 0.385 223,798 77,205 0.3450 43.19 41.26 47.06 39.97 49.64 1,736 44.476 0.00%
2012-01-19 0 0.335 0.330 0.340 0.330 0.350 340,000 114,100 0.3356 43.19 42.55 43.83 42.55 45.12 2,637 43.266 -4.29%
2012-01-18 0 0.350 0.335 0.350 0.350 0.350 160,000 56,000 0.3500 45.12 43.19 45.12 45.12 45.12 1,241 45.124 0.00%
2012-01-17 0 0.350 0.330 0.350 0.340 0.350 285,064 97,839 0.3432 45.12 42.55 45.12 43.83 45.12 2,211 44.250 0.00%
2012-01-16 0 0.350 0.350 0.355 0.310 0.385 2,167,344 780,918 0.3603 45.12 45.12 45.77 39.97 49.64 16,811 46.454 9.38%
2012-01-13 0 0.320 0.310 0.325 0.285 0.320 1,121,013 334,568 0.2985 41.26 39.97 41.90 36.74 41.26 8,695 38.478 6.67%
2012-01-12 0 0.300 0.290 0.300 0.285 0.300 220,000 64,200 0.2918 38.68 37.39 38.68 36.74 38.68 1,706 37.623 0.00%
2012-01-11 0 0.300 0.285 0.300 0.290 0.310 167,611 50,131 0.2991 38.68 36.74 38.68 37.39 39.97 1,300 38.561 -1.64%
2012-01-10 0 0.305 0.295 0.310 0.280 0.310 760,000 226,900 0.2986 39.32 38.03 39.97 36.10 39.97 5,895 38.491 1.67%
2012-01-09 0 0.300 0.285 0.300 - - 0 0 - 38.68 36.74 38.68 - - 0 - -1.64%
2012-01-06 0 0.305 0.290 0.310 0.280 0.305 152,662 44,655 0.2925 39.32 37.39 39.97 36.10 39.32 1,184 37.712 -4.69%
2012-01-05 0 0.320 0.300 0.320 0.310 0.320 243,299 75,823 0.3116 41.26 38.68 41.26 39.97 41.26 1,887 40.179 3.23%
2012-01-04 0 0.310 0.310 0.320 0.270 0.320 1,161,013 354,843 0.3056 39.97 39.97 41.26 34.81 41.26 9,005 39.404 14.81%
2012-01-03 0 0.270 0.270 0.275 0.260 0.270 40,000 10,600 0.2650 34.81 34.81 35.45 33.52 34.81 310 34.165 -3.57%
2011-12-30 0 0.280 0.270 0.290 0.280 0.285 440,000 123,500 0.2807 36.10 34.81 37.39 36.10 36.74 3,413 36.187 -3.45%
2011-12-29 0 0.290 0.285 0.290 0.290 0.300 120,000 35,400 0.2950 37.39 36.74 37.39 37.39 38.68 931 38.033 1.75%
2011-12-28 0 0.285 0.280 0.300 0.285 0.310 170,130 51,336 0.3017 36.74 36.10 38.68 36.74 39.97 1,320 38.903 -5.00%
2011-12-23 0 0.300 0.300 0.310 0.290 0.310 260,000 78,200 0.3008 38.68 38.68 39.97 37.39 39.97 2,017 38.777 5.26%
2011-12-22 0 0.285 0.280 0.295 0.285 0.305 62,532 18,558 0.2968 36.74 36.10 38.03 36.74 39.32 485 38.262 -1.72%
2011-12-21 0 0.290 0.285 0.300 0.285 0.290 120,000 34,600 0.2883 37.39 36.74 38.68 36.74 37.39 931 37.174 -6.45%
2011-12-20 0 0.310 0.290 0.330 0.280 0.310 385,392 110,766 0.2874 39.97 37.39 42.55 36.10 39.97 2,989 37.055 0.00%
2011-12-19 0 0.310 0.290 0.310 0.310 0.315 48,863 14,880 0.3045 39.97 37.39 39.97 39.97 40.61 379 39.261 -3.12%
2011-12-16 0 0.320 0.305 0.330 0.315 0.320 80,000 25,400 0.3175 41.26 39.32 42.55 40.61 41.26 621 40.934 0.00%
2011-12-15 0 0.320 0.310 0.335 0.310 0.335 292,662 94,471 0.3228 41.26 39.97 43.19 39.97 43.19 2,270 41.617 0.00%
2011-12-14 0 0.320 0.320 0.355 0.320 0.350 80,000 27,400 0.3425 41.26 41.26 45.77 41.26 45.12 621 44.157 -7.25%
2011-12-13 0 0.345 0.340 0.355 0.340 0.365 482,279 168,397 0.3492 44.48 43.83 45.77 43.83 47.06 3,741 45.017 -6.76%
2011-12-12 0 0.370 0.370 0.380 0.370 0.385 688,870 261,312 0.3793 47.70 47.70 48.99 47.70 49.64 5,343 48.906 -5.13%
2011-12-09 0 0.390 0.365 0.390 0.365 0.390 260,000 98,600 0.3792 50.28 47.06 50.28 47.06 50.28 2,017 48.893 -3.70%
2011-12-08 0 0.405 0.390 0.405 0.390 0.405 203,898 80,480 0.3947 52.22 50.28 52.22 50.28 52.22 1,582 50.888 -1.22%
2011-12-07 0 0.410 0.400 0.410 0.390 0.410 1,643,052 656,707 0.3997 52.86 51.57 52.86 50.28 52.86 12,744 51.530 -2.38%
2011-12-06 0 0.420 0.415 0.430 0.420 0.445 1,195,448 523,665 0.4380 54.15 53.50 55.44 54.15 57.37 9,272 56.476 -7.69%
2011-12-05 0 0.455 0.455 0.465 0.440 0.470 511,396 230,814 0.4513 58.66 58.66 59.95 56.73 60.60 3,967 58.190 -5.21%
2011-12-02 0 0.480 0.480 0.490 0.475 0.490 238,994 114,727 0.4800 61.88 61.88 63.17 61.24 63.17 1,854 61.890 -2.04%
2011-12-01 0 0.490 0.485 0.490 0.475 0.500 1,092,953 538,323 0.4925 63.17 62.53 63.17 61.24 64.46 8,477 63.501 4.26%
2011-11-30 0 0.470 0.460 0.470 0.450 0.475 240,000 111,100 0.4629 60.60 59.31 60.60 58.02 61.24 1,862 59.682 -1.05%
2011-11-29 0 0.475 0.470 0.480 0.470 0.475 281,033 131,912 0.4694 61.24 60.60 61.88 60.60 61.24 2,180 60.516 -2.06%
2011-11-28 0 0.485 0.485 0.490 0.430 0.530 840,759 413,845 0.4922 62.53 62.53 63.17 55.44 68.33 6,521 63.461 2.11%
2011-11-25 0 0.475 0.470 0.480 0.470 0.490 683,266 325,242 0.4760 61.24 60.60 61.88 60.60 63.17 5,300 61.370 -2.06%
2011-11-24 0 0.485 0.485 0.490 0.485 0.500 878,992 430,575 0.4899 62.53 62.53 63.17 62.53 64.46 6,818 63.155 -4.90%
2011-11-23 0 0.510 0.495 0.520 0.490 0.520 2,353,927 1,185,876 0.5038 65.75 63.82 67.04 63.17 67.04 18,258 64.951 -10.53%
2011-11-22 0 0.570 0.560 0.580 0.500 0.660 3,468,623 2,059,912 0.5939 73.49 72.20 74.78 64.46 85.09 26,904 76.565 -14.93%
2011-11-21 0 0.670 0.670 0.680 0.650 0.700 927,597 622,386 0.6710 86.38 86.38 87.67 83.80 90.25 7,195 86.505 -5.63%
2011-11-18 0 0.710 0.710 0.730 0.710 0.720 521,266 374,060 0.7176 91.54 91.54 94.12 91.54 92.83 4,043 92.517 -5.33%
2011-11-17 0 0.750 0.730 0.750 0.730 0.760 1,133,202 836,775 0.7384 96.69 94.12 96.69 94.12 97.98 8,790 95.201 0.00%
2011-11-16 0 0.750 0.740 0.760 0.740 0.780 1,215,962 922,548 0.7587 96.69 95.41 97.98 95.41 100.6 9,431 97.816 -2.60%
2011-11-15 0 0.770 0.750 0.780 0.720 0.850 6,627,910 5,252,980 0.7926 99.27 96.69 100.6 92.83 109.6 51,409 102.18 4.05%
2011-11-14 0 0.740 0.740 0.750 0.730 0.810 3,314,970 2,542,754 0.7671 95.41 95.41 96.69 94.12 104.4 25,712 98.893 -1.33%
2011-11-11 0 0.750 0.740 0.750 0.740 0.830 3,301,065 2,556,516 0.7745 96.69 95.41 96.69 95.41 107.0 25,604 99.847 -2.60%
2011-11-10 0 0.770 0.760 0.780 0.770 0.850 4,353,927 3,528,047 0.8103 99.27 97.98 100.6 99.27 109.6 33,771 104.47 -10.47%
2011-11-09 0 0.860 0.860 0.870 0.690 0.890 16,791,054 13,660,748 0.8136 110.9 110.9 112.2 88.96 114.7 130,238 104.89 16.22%
2011-11-08 0 0.740 0.730 0.750 0.720 0.860 10,527,025 8,146,817 0.7739 95.41 94.12 96.69 92.83 110.9 81,652 99.775 -13.95%
2011-11-07 0 0.860 0.860 0.880 0.860 1.100 9,539,110 9,232,201 0.9678 110.9 110.9 113.5 110.9 141.8 73,989 124.78 -15.69%
2011-11-04 0 1.020 1.010 1.030 0.660 1.280 52,602,895 55,147,319 1.0484 131.5 130.2 132.8 85.09 165.0 408,008 135.16 -55.46%
2011-11-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 295.3 - - - - 0 - 0.00%
2009-04-27 0 0.290 0.285 0.290 0.280 0.310 4,780,000 1,420,900 0.2973 295.3 290.2 295.3 285.1 315.6 4,695 302.66 -6.45%
2009-04-24 0 0.310 0.310 0.315 0.280 0.315 7,276,000 2,121,190 0.2915 315.6 315.6 320.7 285.1 320.7 7,146 296.83 8.77%
2009-04-23 0 0.285 0.275 0.285 0.275 0.285 4,934,000 1,388,570 0.2814 290.2 280.0 290.2 280.0 290.2 4,846 286.54 0.00%
2009-04-22 0 0.285 0.280 0.285 0.280 0.295 3,906,000 1,121,700 0.2872 290.2 285.1 290.2 285.1 300.4 3,836 292.39 -3.39%
2009-04-21 0 0.295 0.290 0.295 0.275 0.295 1,972,000 565,250 0.2866 300.4 295.3 300.4 280.0 300.4 1,937 291.85 0.00%
2009-04-20 0 0.295 0.290 0.295 0.285 0.300 5,414,000 1,591,750 0.2940 300.4 295.3 300.4 290.2 305.5 5,317 299.35 -1.67%
2009-04-17 0 0.300 0.290 0.300 0.285 0.305 10,924,000 3,245,950 0.2971 305.5 295.3 305.5 290.2 310.5 10,729 302.54 5.26%
2009-04-16 0 0.285 0.280 0.290 0.280 0.295 9,680,000 2,783,320 0.2875 290.2 285.1 295.3 285.1 300.4 9,507 292.76 1.79%
2009-04-15 0 0.280 0.280 0.285 0.265 0.285 9,674,000 2,672,020 0.2762 285.1 285.1 290.2 269.8 290.2 9,501 281.23 1.82%
2009-04-14 0 0.275 0.270 0.275 0.255 0.280 11,820,000 3,132,500 0.2650 280.0 274.9 280.0 259.6 285.1 11,609 269.83 7.84%
2009-04-09 0 0.255 0.249 0.255 0.247 0.255 2,878,000 719,966 0.2502 259.6 253.5 259.6 251.5 259.6 2,827 254.71 0.00%
2009-04-08 0 0.255 0.248 0.260 0.248 0.265 7,114,000 1,821,170 0.2560 259.6 252.5 264.7 252.5 269.8 6,987 260.65 -1.92%
2009-04-07 0 0.260 0.255 0.260 0.250 0.260 4,588,000 1,176,360 0.2564 264.7 259.6 264.7 254.5 264.7 4,506 261.06 0.00%
2009-04-06 0 0.260 0.255 0.260 0.245 0.260 4,162,000 1,056,022 0.2537 264.7 259.6 264.7 249.5 264.7 4,088 258.34 6.56%
2009-04-03 0 0.244 0.245 0.247 0.243 0.255 9,526,000 2,363,240 0.2481 248.4 249.5 251.5 247.4 259.6 9,356 252.59 1.24%
2009-04-02 0 0.241 0.241 0.243 0.230 0.244 5,308,000 1,257,050 0.2368 245.4 245.4 247.4 234.2 248.4 5,213 241.13 2.99%
2009-04-01 0 0.234 0.225 0.234 0.225 0.235 7,948,000 1,829,694 0.2302 238.3 229.1 238.3 229.1 239.3 7,806 234.39 -0.43%
2009-03-31 0 0.235 0.230 0.235 0.216 0.235 3,948,000 889,678 0.2253 239.3 234.2 239.3 219.9 239.3 3,878 229.44 -0.84%
2009-03-30 0 0.237 0.237 0.248 0.233 0.245 5,350,000 1,281,814 0.2396 241.3 241.3 252.5 237.2 249.5 5,255 243.95 3.04%
2009-03-27 0 0.230 0.225 0.230 0.210 0.232 10,314,000 2,328,550 0.2258 234.2 229.1 234.2 213.8 236.2 10,130 229.87 7.48%
2009-03-26 0 0.214 0.215 0.220 0.194 0.218 11,786,000 2,431,310 0.2063 217.9 218.9 224.0 197.5 222.0 11,576 210.04 10.31%
2009-03-25 0 0.194 0.194 0.196 0.187 0.196 11,546,000 2,237,670 0.1938 197.5 197.5 199.6 190.4 199.6 11,340 197.33 1.57%
2009-03-24 0 0.191 0.190 0.191 0.188 0.195 17,514,000 3,347,048 0.1911 194.5 193.5 194.5 191.4 198.5 17,201 194.58 2.14%
2009-03-23 0 0.187 0.187 0.190 0.187 0.195 3,594,000 682,918 0.1900 190.4 190.4 193.5 190.4 198.5 3,530 193.47 6.25%
2009-03-20 0 0.176 0.176 0.182 0.176 0.183 2,168,000 390,854 0.1803 179.2 179.2 185.3 179.2 186.3 2,129 183.56 -2.22%
2009-03-19 0 0.180 0.179 0.180 0.175 0.182 2,616,000 466,558 0.1783 183.3 182.3 183.3 178.2 185.3 2,569 181.59 -1.10%
2009-03-18 0 0.182 0.182 0.183 0.181 0.190 6,220,000 1,164,548 0.1872 185.3 185.3 186.3 184.3 193.5 6,109 190.63 -4.21%
2009-03-17 0 0.190 0.189 0.191 0.188 0.191 3,800,000 720,410 0.1896 193.5 192.4 194.5 191.4 194.5 3,732 193.03 0.53%
2009-03-16 0 0.189 0.187 0.189 0.188 0.193 6,224,000 1,181,706 0.1899 192.4 190.4 192.4 191.4 196.5 6,113 193.31 -1.05%
2009-03-13 0 0.191 0.191 0.193 0.188 0.195 4,314,000 823,232 0.1908 194.5 194.5 196.5 191.4 198.5 4,237 194.30 2.14%
2009-03-12 0 0.187 0.187 0.190 0.185 0.193 1,538,000 289,222 0.1881 190.4 190.4 193.5 188.4 196.5 1,511 191.47 -3.61%
2009-03-11 0 0.194 0.191 0.194 0.192 0.194 1,602,000 310,008 0.1935 197.5 194.5 197.5 195.5 197.5 1,573 197.03 0.00%
2009-03-10 0 0.194 0.191 0.194 0.189 0.196 2,620,000 500,220 0.1909 197.5 194.5 197.5 192.4 199.6 2,573 194.39 2.11%
2009-03-09 0 0.190 0.190 0.192 0.190 0.200 4,992,000 962,302 0.1928 193.5 193.5 195.5 193.5 203.6 4,903 196.27 -10.80%
2009-03-06 0 0.213 0.205 0.213 0.204 0.215 658,000 134,870 0.2050 216.9 208.7 216.9 207.7 218.9 646 208.69 3.40%
2009-03-05 0 0.206 0.202 0.206 0.201 0.207 1,268,000 258,942 0.2042 209.7 205.7 209.7 204.7 210.8 1,245 207.92 -0.48%
2009-03-04 0 0.207 0.206 0.207 0.199 0.209 1,370,000 280,186 0.2045 210.8 209.7 210.8 202.6 212.8 1,346 208.23 2.99%
2009-03-03 0 0.201 0.201 0.205 0.200 0.207 5,112,000 1,026,996 0.2009 204.7 204.7 208.7 203.6 210.8 5,021 204.55 0.00%
2009-03-02 0 0.201 0.200 0.201 0.192 0.230 8,974,000 1,828,848 0.2038 204.7 203.6 204.7 195.5 234.2 8,814 207.50 -15.55%
2009-02-27 0 0.238 0.238 0.239 0.237 0.240 1,350,000 322,676 0.2390 242.3 242.3 243.3 241.3 244.4 1,326 243.36 -0.83%
2009-02-26 0 0.240 0.239 0.242 0.239 0.249 2,040,000 497,384 0.2438 244.4 243.3 246.4 243.3 253.5 2,004 248.25 -3.23%
2009-02-25 0 0.248 0.240 0.248 0.238 0.249 2,444,000 594,108 0.2431 252.5 244.4 252.5 242.3 253.5 2,400 247.51 2.06%
2009-02-24 0 0.243 0.237 0.243 0.228 0.245 3,146,000 737,392 0.2344 247.4 241.3 247.4 232.1 249.5 3,090 238.65 -0.41%
2009-02-23 0 0.244 0.244 0.245 0.242 0.250 5,896,000 1,444,412 0.2450 248.4 248.4 249.5 246.4 254.5 5,791 249.43 -4.31%
2009-02-20 0 0.255 0.248 0.255 0.244 0.255 8,590,000 2,133,742 0.2484 259.6 252.5 259.6 248.4 259.6 8,437 252.91 0.00%
2009-02-19 0 0.255 0.250 0.255 0.243 0.265 13,404,000 3,403,708 0.2539 259.6 254.5 259.6 247.4 269.8 13,165 258.55 -7.27%
2009-02-18 0 0.275 0.265 0.270 0.255 0.275 3,166,000 853,760 0.2697 280.0 269.8 274.9 259.6 280.0 3,109 274.57 1.85%
2009-02-17 0 0.270 0.270 0.275 0.270 0.280 3,252,000 887,150 0.2728 274.9 274.9 280.0 274.9 285.1 3,194 277.76 -5.26%
2009-02-16 0 0.285 0.280 0.285 0.250 0.285 6,716,000 1,809,490 0.2694 290.2 285.1 290.2 254.5 290.2 6,596 274.33 15.85%
2009-02-13 0 0.246 0.246 0.250 0.243 0.270 20,768,000 5,205,602 0.2507 250.5 250.5 254.5 247.4 274.9 20,397 255.21 -8.89%
2009-02-12 0 0.270 0.265 0.270 0.265 0.300 12,928,000 3,614,370 0.2796 274.9 269.8 274.9 269.8 305.5 12,697 284.66 -10.00%
2009-02-11 0 0.300 0.295 0.300 0.295 0.320 15,276,000 4,644,640 0.3040 305.5 300.4 305.5 300.4 325.8 15,003 309.57 3.45%
2009-02-10 0 0.290 0.285 0.300 0.280 0.335 21,436,000 6,319,200 0.2948 295.3 290.2 305.5 285.1 341.1 21,053 300.15 -14.71%
2009-02-09 0 0.340 0.335 0.340 0.325 0.360 2,866,000 988,500 0.3449 346.2 341.1 346.2 330.9 366.5 2,815 351.17 -9.33%
2009-02-06 0 0.375 0.370 0.375 0.370 0.380 2,218,000 832,690 0.3754 381.8 376.7 381.8 376.7 386.9 2,178 382.25 -1.32%
2009-02-05 0 0.380 0.370 0.380 0.370 0.400 5,048,000 1,926,630 0.3817 386.9 376.7 386.9 376.7 407.3 4,958 388.60 -2.56%
2009-02-04 0 0.390 0.385 0.390 0.380 0.390 894,000 348,180 0.3895 397.1 392.0 397.1 386.9 397.1 878 396.54 1.30%
2009-02-03 0 0.385 0.370 0.385 0.385 0.385 152,000 58,520 0.3850 392.0 376.7 392.0 392.0 392.0 149 392.00 0.00%
2009-02-02 0 0.385 0.380 0.385 0.360 0.385 130,000 47,890 0.3684 392.0 386.9 392.0 366.5 392.0 128 375.08 4.05%
2009-01-30 0 0.370 0.365 0.385 - - 0 0 - 376.7 371.6 392.0 - - 0 - 0.00%
2009-01-29 0 0.370 0.360 0.385 - - 0 0 - 376.7 366.5 392.0 - - 0 - 0.00%
2009-01-23 0 0.370 0.355 0.380 - - 0 0 - 376.7 361.5 386.9 - - 0 - 0.00%
2009-01-22 0 0.370 0.355 0.370 0.360 0.370 60,000 21,900 0.3650 376.7 361.5 376.7 366.5 376.7 59 371.63 2.78%
2009-01-21 0 0.360 0.355 0.360 0.360 0.360 300,000 108,000 0.3600 366.5 361.5 366.5 366.5 366.5 295 366.54 0.00%
2009-01-20 0 0.360 0.355 0.375 0.355 0.375 208,000 75,240 0.3617 366.5 361.5 381.8 361.5 381.8 204 368.30 0.00%
2009-01-19 0 0.360 0.355 0.365 0.360 0.370 330,000 120,150 0.3641 366.5 361.5 371.6 366.5 376.7 324 370.71 2.86%
2009-01-16 0 0.350 0.350 0.370 - - 0 0 - 356.4 356.4 376.7 - - 0 - 1.45%
2009-01-15 0 0.345 0.345 0.355 0.335 0.365 2,274,000 795,360 0.3498 351.3 351.3 361.5 341.1 371.6 2,233 356.12 -6.76%
2009-01-14 0 0.370 0.365 0.370 0.370 0.380 2,996,000 1,114,020 0.3718 376.7 371.6 376.7 376.7 386.9 2,943 378.59 -1.33%
2009-01-13 0 0.375 0.375 0.380 0.375 0.390 2,310,000 878,820 0.3804 381.8 381.8 386.9 381.8 397.1 2,269 387.36 -2.60%
2009-01-12 0 0.385 0.380 0.385 0.380 0.400 926,000 359,260 0.3880 392.0 386.9 392.0 386.9 407.3 909 395.02 -3.75%
2009-01-09 0 0.400 0.395 0.400 0.395 0.410 2,492,000 999,890 0.4012 407.3 402.2 407.3 402.2 417.5 2,448 408.53 -2.44%
2009-01-08 0 0.410 0.405 0.415 0.405 0.420 748,000 308,150 0.4120 417.5 412.4 422.5 412.4 427.6 735 419.45 -3.53%
2009-01-07 0 0.425 0.425 0.440 0.425 0.440 712,000 307,150 0.4314 432.7 432.7 448.0 432.7 448.0 699 439.23 0.00%
2009-01-06 0 0.425 0.425 0.430 0.415 0.425 250,000 105,000 0.4200 432.7 432.7 437.8 422.5 432.7 246 427.63 0.00%
2009-01-05 0 0.425 0.415 0.450 0.410 0.425 812,000 338,310 0.4166 432.7 422.5 458.2 417.5 432.7 798 424.21 3.66%
2009-01-02 0 0.410 0.405 0.415 0.405 0.415 556,000 227,990 0.4101 417.5 412.4 422.5 412.4 422.5 546 417.51 2.50%
2008-12-31 0 0.400 0.400 0.405 0.395 0.395 88,000 34,760 0.3950 407.3 407.3 412.4 402.2 402.2 86 402.18 0.00%
2008-12-30 0 0.400 0.395 0.400 0.400 0.405 1,032,000 414,710 0.4019 407.3 402.2 407.3 407.3 412.4 1,014 409.15 0.00%
2008-12-29 0 0.400 0.395 0.400 0.385 0.420 512,000 207,790 0.4058 407.3 402.2 407.3 392.0 427.6 503 413.22 2.56%
2008-12-24 0 0.390 0.385 0.405 - - 0 0 - 397.1 392.0 412.4 - - 0 - 0.00%
2008-12-23 0 0.390 0.390 0.395 0.385 0.390 830,000 321,450 0.3873 397.1 397.1 402.2 392.0 397.1 815 394.33 -1.27%
2008-12-22 0 0.395 0.390 0.395 0.385 0.400 1,286,000 504,380 0.3922 402.2 397.1 402.2 392.0 407.3 1,263 399.34 2.60%
2008-12-19 0 0.385 0.385 0.395 0.370 0.395 2,432,000 932,590 0.3835 392.0 392.0 402.2 376.7 402.2 2,389 390.43 0.00%
2008-12-18 0 0.385 0.380 0.385 0.370 0.385 646,000 247,850 0.3837 392.0 386.9 392.0 376.7 392.0 634 390.64 2.67%
2008-12-17 0 0.375 0.370 0.375 0.360 0.375 5,130,000 1,886,570 0.3678 381.8 376.7 381.8 366.5 381.8 5,038 374.44 0.00%
2008-12-16 0 0.375 0.375 0.390 0.360 0.385 3,466,000 1,288,990 0.3719 381.8 381.8 397.1 366.5 392.0 3,404 378.65 -1.32%
2008-12-15 0 0.380 0.375 0.380 0.370 0.400 3,248,000 1,235,070 0.3803 386.9 381.8 386.9 376.7 407.3 3,190 387.17 -2.56%
2008-12-12 0 0.390 0.390 0.395 0.390 0.390 150,000 58,500 0.3900 397.1 397.1 402.2 397.1 397.1 147 397.09 -4.88%
2008-12-11 0 0.410 0.400 0.415 0.385 0.415 1,670,000 674,620 0.4040 417.5 407.3 422.5 392.0 422.5 1,640 411.31 6.49%
2008-12-10 0 0.385 0.385 0.395 0.380 0.395 1,096,000 422,010 0.3850 392.0 392.0 402.2 386.9 402.2 1,076 392.04 2.67%
2008-12-09 0 0.375 0.375 0.380 0.375 0.380 186,000 70,280 0.3778 381.8 381.8 386.9 381.8 386.9 183 384.72 -2.60%
2008-12-08 0 0.385 0.380 0.385 0.385 0.385 822,000 315,920 0.3843 392.0 386.9 392.0 392.0 392.0 807 391.32 1.32%
2008-12-05 0 0.380 0.380 0.385 0.370 0.385 430,000 163,840 0.3810 386.9 386.9 392.0 376.7 392.0 422 387.95 0.00%
2008-12-04 0 0.380 0.380 0.385 0.380 0.385 210,000 79,850 0.3802 386.9 386.9 392.0 386.9 392.0 206 387.15 1.33%
2008-12-03 0 0.375 0.375 0.385 0.375 0.385 352,000 134,120 0.3810 381.8 381.8 392.0 381.8 392.0 346 387.95 -2.60%
2008-12-02 0 0.385 0.370 0.395 - - 0 0 - 392.0 376.7 402.2 - - 0 - 0.00%
2008-12-01 0 0.385 0.370 0.385 0.370 0.385 1,386,000 519,570 0.3749 392.0 376.7 392.0 376.7 392.0 1,361 381.68 0.00%
2008-11-28 0 0.385 0.365 0.385 0.325 0.385 948,000 353,660 0.3731 392.0 371.6 392.0 330.9 392.0 931 379.84 2.67%
2008-11-27 0 0.375 0.375 0.385 0.375 0.380 116,000 44,000 0.3793 381.8 381.8 392.0 381.8 386.9 114 386.20 0.00%
2008-11-26 0 0.375 0.375 0.380 - - 0 0 - 381.8 381.8 386.9 - - 0 - 0.00%
2008-11-25 0 0.375 0.370 0.375 0.375 0.375 200,000 75,000 0.3750 381.8 376.7 381.8 381.8 381.8 196 381.81 1.35%
2008-11-24 0 0.370 0.370 0.385 0.370 0.370 92,000 34,040 0.3700 376.7 376.7 392.0 376.7 376.7 90 376.72 0.00%
2008-11-21 0 0.370 0.370 0.385 0.360 0.370 388,000 141,580 0.3649 376.7 376.7 392.0 366.5 376.7 381 371.53 2.78%
2008-11-20 0 0.360 0.360 0.385 0.360 0.360 92,000 33,120 0.3600 366.5 366.5 392.0 366.5 366.5 90 366.54 0.00%
2008-11-19 0 0.360 0.360 0.385 0.360 0.360 352,000 128,000 0.3636 366.5 366.5 392.0 366.5 366.5 346 370.24 -5.26%
2008-11-18 0 0.380 0.380 0.385 0.380 0.385 344,000 131,120 0.3812 386.9 386.9 392.0 386.9 392.0 338 388.09 0.00%
2008-11-17 0 0.380 0.380 0.385 0.380 0.385 264,000 101,250 0.3835 386.9 386.9 392.0 386.9 392.0 259 390.49 1.33%
2008-11-14 0 0.375 0.375 0.415 - - 0 0 - 381.8 381.8 422.5 - - 0 - 4.17%
2008-11-13 0 0.360 0.360 0.385 0.360 0.380 212,000 79,200 0.3736 366.5 366.5 392.0 366.5 386.9 208 380.37 -5.26%
2008-11-12 0 0.380 0.360 0.385 0.315 0.385 484,000 180,690 0.3733 386.9 366.5 392.0 320.7 392.0 475 380.11 0.00%
2008-11-11 0 0.380 0.380 0.385 0.375 0.385 104,000 39,570 0.3805 386.9 386.9 392.0 381.8 392.0 102 387.40 0.00%
2008-11-10 0 0.380 0.370 0.450 0.365 0.380 1,468,000 552,300 0.3762 386.9 376.7 458.2 371.6 386.9 1,442 383.06 2.70%
2008-11-07 0 0.370 0.360 0.370 0.370 0.375 1,002,000 371,420 0.3707 376.7 366.5 376.7 376.7 381.8 984 377.41 0.00%
2008-11-06 0 0.370 0.360 0.370 0.360 0.370 746,000 274,390 0.3678 376.7 366.5 376.7 366.5 376.7 733 374.50 1.37%
2008-11-05 0 0.365 0.325 0.365 0.325 0.365 1,520,000 552,350 0.3634 371.6 330.9 371.6 330.9 371.6 1,493 369.99 0.00%
2008-11-04 0 0.365 0.325 0.365 0.310 0.365 248,000 82,800 0.3339 371.6 330.9 371.6 315.6 371.6 244 339.94 8.96%
2008-11-03 0 0.335 0.335 0.340 0.320 0.370 312,000 107,220 0.3437 341.1 341.1 346.2 325.8 376.7 306 349.90 -8.22%
2008-10-31 0 0.365 0.365 0.370 0.320 0.370 152,000 53,270 0.3505 371.6 371.6 376.7 325.8 376.7 149 356.83 2.82%
2008-10-30 0 0.355 0.320 0.380 0.270 0.355 156,000 48,730 0.3124 361.5 325.8 386.9 274.9 361.5 153 318.05 12.70%
2008-10-29 0 0.315 0.315 0.325 0.275 0.325 668,000 209,960 0.3143 320.7 320.7 330.9 280.0 330.9 656 320.02 -7.35%
2008-10-28 0 0.340 0.320 0.360 0.315 0.340 230,000 72,900 0.3170 346.2 325.8 366.5 320.7 346.2 226 322.72 6.25%
2008-10-27 0 0.320 0.315 0.330 0.315 0.330 1,292,000 409,890 0.3173 325.8 320.7 336.0 320.7 336.0 1,269 323.02 0.00%
2008-10-24 0 0.320 0.310 0.335 0.300 0.350 1,004,000 305,670 0.3045 325.8 315.6 341.1 305.5 356.4 986 309.98 -11.11%
2008-10-23 0 0.360 0.345 0.365 0.340 0.365 962,000 335,390 0.3486 366.5 351.3 371.6 346.2 371.6 945 354.97 -6.49%
2008-10-22 0 0.385 0.380 0.400 0.400 0.440 220,000 93,000 0.4227 392.0 386.9 407.3 407.3 448.0 216 430.41 -12.50%
2008-10-21 0 0.440 0.365 0.440 - - 0 0 - 448.0 371.6 448.0 - - 0 - -6.38%
2008-10-20 0 0.470 0.385 0.470 - - 0 0 - 478.5 392.0 478.5 - - 0 - 0.00%
2008-10-17 0 0.470 0.385 0.470 0.340 0.500 734,000 291,900 0.3977 478.5 392.0 478.5 346.2 509.1 721 404.91 23.68%
2008-10-16 0 0.380 0.380 0.395 0.360 0.400 1,324,000 504,240 0.3808 386.9 386.9 402.2 366.5 407.3 1,300 387.77 -8.43%
2008-10-15 0 0.415 0.415 0.430 0.410 0.450 526,000 227,830 0.4331 422.5 422.5 437.8 417.5 458.2 517 441.01 -7.78%
2008-10-14 0 0.450 0.425 0.485 0.450 0.490 30,000 13,900 0.4633 458.2 432.7 493.8 458.2 498.9 29 471.75 2.27%
2008-10-13 0 0.440 0.425 0.450 0.380 0.450 1,254,000 539,290 0.4301 448.0 432.7 458.2 386.9 458.2 1,232 437.87 0.00%
2008-10-10 0 0.440 0.430 0.440 0.440 0.470 344,000 155,180 0.4511 448.0 437.8 448.0 448.0 478.5 338 459.30 -12.00%
2008-10-09 0 0.500 0.500 0.510 0.470 0.500 292,000 144,100 0.4935 509.1 509.1 519.3 478.5 509.1 287 502.46 -3.85%
2008-10-08 0 0.520 0.520 0.530 0.500 0.500 110,000 55,000 0.5000 529.4 529.4 539.6 509.1 509.1 108 509.09 -1.89%
2008-10-06 0 0.530 0.530 0.590 0.490 0.520 120,000 59,900 0.4992 539.6 539.6 600.7 498.9 529.4 118 508.24 1.92%
2008-10-03 0 0.520 0.495 0.520 - - 0 0 - 529.4 504.0 529.4 - - 0 - -5.45%
2008-10-02 0 0.550 0.495 0.550 0.550 0.550 12,000 6,600 0.5500 560.0 504.0 560.0 560.0 560.0 12 560.00 7.84%
2008-09-30 0 0.510 0.480 0.600 0.475 0.510 266,000 134,960 0.5074 519.3 488.7 610.9 483.6 519.3 261 516.59 0.00%
2008-09-29 0 0.510 0.480 0.550 0.500 0.510 786,000 394,600 0.5020 519.3 488.7 560.0 509.1 519.3 772 511.16 0.00%
2008-09-26 0 0.510 0.510 0.570 0.510 0.510 40,000 20,400 0.5100 519.3 519.3 580.4 519.3 519.3 39 519.27 -1.92%
2008-09-25 0 0.520 0.500 0.520 0.500 0.540 334,000 170,120 0.5093 529.4 509.1 529.4 509.1 549.8 328 518.60 4.00%
2008-09-24 0 0.500 0.500 0.510 0.500 0.500 530,000 265,000 0.5000 509.1 509.1 519.3 509.1 509.1 521 509.09 0.00%
2008-09-23 0 0.500 0.495 0.510 0.495 0.500 980,000 487,500 0.4974 509.1 504.0 519.3 504.0 509.1 963 506.49 1.01%
2008-09-22 0 0.495 0.490 0.495 0.480 0.500 650,000 323,030 0.4970 504.0 498.9 504.0 488.7 509.1 638 506.00 4.21%
2008-09-19 0 0.475 0.475 0.495 0.475 0.520 2,056,000 999,120 0.4860 483.6 483.6 504.0 483.6 529.4 2,019 494.78 -2.06%
2008-09-18 0 0.485 0.485 0.510 0.480 0.510 2,386,000 1,170,720 0.4907 493.8 493.8 519.3 488.7 519.3 2,343 499.58 1.04%
2008-09-17 0 0.480 0.480 0.485 0.480 0.490 300,000 145,350 0.4845 488.7 488.7 493.8 488.7 498.9 295 493.30 -4.00%
2008-09-16 0 0.500 0.470 0.640 0.460 0.500 1,166,000 548,430 0.4704 509.1 478.5 651.6 468.4 509.1 1,145 478.90 2.04%
2008-09-12 0 0.490 0.480 0.495 0.480 0.500 460,000 226,700 0.4928 498.9 488.7 504.0 488.7 509.1 452 501.78 -2.00%
2008-09-11 0 0.500 0.490 0.500 0.480 0.510 1,668,000 835,760 0.5011 509.1 498.9 509.1 488.7 519.3 1,638 510.16 -5.66%
2008-09-10 0 0.530 0.510 0.530 - - 0 0 - 539.6 519.3 539.6 - - 0 - -1.85%
2008-09-09 0 0.540 0.520 0.540 - - 0 0 - 549.8 529.4 549.8 - - 0 - 0.00%
2008-09-08 0 0.540 0.510 0.540 0.480 0.540 1,396,000 713,840 0.5113 549.8 519.3 549.8 488.7 549.8 1,371 520.64 -1.82%
2008-09-05 0 0.550 0.530 0.550 - - 0 0 - 560.0 539.6 560.0 - - 0 - 0.00%
2008-09-04 0 0.550 0.520 0.550 0.530 0.550 134,000 72,720 0.5427 560.0 529.4 560.0 539.6 560.0 132 552.55 0.00%
2008-09-03 0 0.550 0.540 0.550 0.540 0.550 76,000 41,540 0.5466 560.0 549.8 560.0 549.8 560.0 75 556.51 1.85%
2008-09-02 0 0.540 0.530 0.550 0.530 0.550 598,000 327,380 0.5475 549.8 539.6 560.0 539.6 560.0 587 557.41 -5.26%
2008-09-01 0 0.570 0.550 0.570 - - 0 0 - 580.4 560.0 580.4 - - 0 - 0.00%
2008-08-29 0 0.570 0.570 0.580 0.570 0.570 70,000 39,900 0.5700 580.4 580.4 590.5 580.4 580.4 69 580.36 3.64%
2008-08-28 0 0.550 0.550 0.560 0.550 0.550 210,000 115,500 0.5500 560.0 560.0 570.2 560.0 560.0 206 560.00 0.00%
2008-08-27 0 0.550 0.520 0.570 - - 0 0 - 560.0 529.4 580.4 - - 0 - 0.00%
2008-08-26 0 0.550 0.550 0.580 0.550 0.550 224,000 123,200 0.5500 560.0 560.0 590.5 560.0 560.0 220 560.00 0.00%
2008-08-25 0 0.550 0.550 0.580 0.550 0.550 376,000 206,800 0.5500 560.0 560.0 590.5 560.0 560.0 369 560.00 -5.17%
2008-08-21 0 0.580 0.540 0.580 0.580 0.580 70,000 40,600 0.5800 590.5 549.8 590.5 590.5 590.5 69 590.54 0.00%
2008-08-20 0 0.580 0.560 0.580 - - 0 0 - 590.5 570.2 590.5 - - 0 - -1.69%
2008-08-19 0 0.590 0.560 0.590 0.570 0.590 136,000 78,900 0.5801 600.7 570.2 600.7 580.4 600.7 134 590.69 3.51%
2008-08-18 0 0.570 0.560 0.570 0.560 0.570 182,000 103,620 0.5693 580.4 570.2 580.4 570.2 580.4 179 579.69 -3.39%
2008-08-15 0 0.590 0.590 0.600 - - 0 0 - 600.7 600.7 610.9 - - 0 - 1.72%
2008-08-14 0 0.580 0.580 0.590 0.550 0.620 220,000 128,920 0.5860 590.5 590.5 600.7 560.0 631.3 216 596.65 -3.33%
2008-08-13 0 0.600 0.600 0.630 - - 0 0 - 610.9 610.9 641.4 - - 0 - 0.00%
2008-08-12 0 0.600 0.600 0.640 0.600 0.600 26,000 15,600 0.6000 610.9 610.9 651.6 610.9 610.9 26 610.90 -1.64%
2008-08-11 0 0.610 0.610 0.640 0.600 0.610 116,000 69,980 0.6033 621.1 621.1 651.6 610.9 621.1 114 614.24 -4.69%
2008-08-08 0 0.640 0.600 0.640 - - 0 0 - 651.6 610.9 651.6 - - 0 - 0.00%
2008-08-07 0 0.640 0.620 0.640 0.620 0.640 100,000 62,280 0.6228 651.6 631.3 651.6 631.3 651.6 98 634.12 4.92%
2008-08-05 0 0.610 0.600 0.640 0.600 0.630 1,090,000 665,080 0.6102 621.1 610.9 651.6 610.9 641.4 1,071 621.25 -4.69%
2008-08-04 0 0.640 0.630 0.640 - - 0 0 - 651.6 641.4 651.6 - - 0 - 0.00%
2008-08-01 0 0.640 0.630 0.640 0.620 0.660 460,000 295,800 0.6430 651.6 641.4 651.6 631.3 672.0 452 654.73 3.23%
2008-07-31 0 0.620 0.620 0.640 0.620 0.640 118,000 73,920 0.6264 631.3 631.3 651.6 631.3 651.6 116 637.82 -4.62%
2008-07-30 0 0.650 0.640 0.660 0.640 0.650 382,000 245,260 0.6420 661.8 651.6 672.0 651.6 661.8 375 653.71 0.00%
2008-07-29 0 0.650 0.630 0.650 0.650 0.650 96,000 61,400 0.6396 661.8 641.4 661.8 661.8 661.8 94 651.21 1.56%
2008-07-28 0 0.640 0.630 0.650 - - 0 0 - 651.6 641.4 661.8 - - 0 - 0.00%
2008-07-25 0 0.640 0.630 0.650 0.640 0.650 514,000 329,140 0.6404 651.6 641.4 661.8 651.6 661.8 505 651.99 -3.03%
2008-07-24 0 0.660 0.660 0.680 0.630 0.660 266,000 173,140 0.6509 672.0 672.0 692.4 641.4 672.0 261 662.73 1.54%
2008-07-23 0 0.650 0.640 0.650 0.630 0.650 200,000 127,760 0.6388 661.8 651.6 661.8 641.4 661.8 196 650.41 1.56%
2008-07-22 0 0.640 0.640 0.650 0.630 0.640 180,000 114,200 0.6344 651.6 651.6 661.8 641.4 651.6 177 645.97 0.00%
2008-07-21 0 0.640 0.630 0.650 - - 0 0 - 651.6 641.4 661.8 - - 0 - 0.00%
2008-07-18 0 0.640 0.620 0.660 0.640 0.660 74,000 47,440 0.6411 651.6 631.3 672.0 651.6 672.0 73 652.73 0.00%
2008-07-17 0 0.640 0.640 0.660 0.640 0.640 200,000 128,000 0.6400 651.6 651.6 672.0 651.6 651.6 196 651.63 0.00%
2008-07-16 0 0.640 0.640 0.650 0.640 0.650 182,000 114,540 0.6293 651.6 651.6 661.8 651.6 661.8 179 640.78 -1.54%
2008-07-15 0 0.650 0.630 0.650 0.620 0.650 200,000 125,800 0.6290 661.8 641.4 661.8 631.3 661.8 196 640.43 4.84%
2008-07-14 0 0.620 0.620 0.660 0.610 0.660 280,000 183,000 0.6536 631.3 631.3 672.0 621.1 672.0 275 665.45 1.64%
2008-07-11 0 0.610 0.610 0.640 0.600 0.610 22,000 13,300 0.6045 621.1 621.1 651.6 610.9 621.1 22 615.53 0.00%
2008-07-10 0 0.610 0.610 0.640 0.600 0.600 10,000 6,000 0.6000 621.1 621.1 651.6 610.9 610.9 10 610.90 -1.61%
2008-07-09 0 0.620 0.600 0.640 0.600 0.620 250,000 151,400 0.6056 631.3 610.9 651.6 610.9 631.3 246 616.61 1.64%
2008-07-08 0 0.610 0.600 0.620 - - 0 0 - 621.1 610.9 631.3 - - 0 - 0.00%
2008-07-07 0 0.610 0.600 0.620 0.600 0.610 374,000 227,640 0.6087 621.1 610.9 631.3 610.9 621.1 367 619.72 1.67%
2008-07-04 0 0.600 0.600 0.610 0.600 0.610 120,000 72,500 0.6042 610.9 610.9 621.1 610.9 621.1 118 615.15 0.00%
2008-07-03 0 0.600 0.600 0.630 0.600 0.610 952,000 579,240 0.6084 610.9 610.9 641.4 610.9 621.1 935 619.50 -1.64%
2008-07-02 0 0.610 0.580 0.650 0.610 0.620 708,000 431,980 0.6101 621.1 590.5 661.8 621.1 631.3 695 621.23 -1.61%
2008-06-30 0 0.620 0.600 0.630 0.620 0.640 236,000 146,620 0.6213 631.3 610.9 641.4 631.3 651.6 232 632.56 -4.62%
2008-06-27 0 0.650 0.640 0.650 0.630 0.650 194,000 124,680 0.6427 661.8 651.6 661.8 641.4 661.8 191 654.36 3.17%
2008-06-26 0 0.630 0.620 0.640 0.630 0.640 300,000 190,000 0.6333 641.4 631.3 651.6 641.4 651.6 295 644.84 0.00%
2008-06-25 0 0.630 0.630 0.650 0.630 0.650 208,000 135,040 0.6492 641.4 641.4 661.8 641.4 661.8 204 661.03 -1.56%
2008-06-24 0 0.640 0.630 0.650 0.640 0.660 252,000 162,540 0.6450 651.6 641.4 661.8 651.6 672.0 248 656.72 3.23%
2008-06-23 0 0.620 0.620 0.650 0.620 0.650 202,000 130,040 0.6438 631.3 631.3 661.8 631.3 661.8 198 655.46 -1.59%
2008-06-20 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 641.4 631.3 661.8 641.4 641.4 98 641.45 0.00%
2008-06-19 0 0.630 0.630 0.650 0.630 0.650 500,000 319,000 0.6380 641.4 641.4 661.8 641.4 661.8 491 649.59 -3.08%
2008-06-18 0 0.650 0.640 0.650 0.620 0.650 1,014,000 641,100 0.6322 661.8 651.6 661.8 631.3 661.8 996 643.74 4.84%
2008-06-17 0 0.620 0.620 0.640 0.620 0.650 516,000 330,480 0.6405 631.3 631.3 651.6 631.3 661.8 507 652.10 0.00%
2008-06-16 0 0.620 0.620 0.680 0.620 0.680 1,192,000 783,600 0.6574 631.3 631.3 692.4 631.3 692.4 1,171 669.33 -6.06%
2008-06-13 0 0.660 0.660 0.670 0.660 0.680 448,000 299,940 0.6695 672.0 672.0 682.2 672.0 692.4 440 681.68 0.00%
2008-06-12 0 0.660 0.660 0.690 0.660 0.660 98,000 64,680 0.6600 672.0 672.0 702.5 672.0 672.0 96 671.99 -1.49%
2008-06-11 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 682.2 682.2 712.7 682.2 682.2 29 682.18 -4.29%
2008-06-10 0 0.700 0.660 0.710 0.660 0.700 1,358,000 915,320 0.6740 712.7 672.0 722.9 672.0 712.7 1,334 686.27 2.94%
2008-06-06 0 0.680 0.670 0.680 0.680 0.680 2,092,000 1,422,560 0.6800 692.4 682.2 692.4 692.4 692.4 2,055 692.36 0.00%
2008-06-05 0 0.680 0.670 0.680 0.680 0.700 886,000 609,880 0.6884 692.4 682.2 692.4 692.4 712.7 870 700.86 0.74%
2008-06-04 0 0.720 0.720 0.730 0.720 0.750 3,684,000 2,685,460 0.7290 687.3 687.3 696.8 687.3 715.9 3,859 695.81 -1.37%
2008-06-03 0 0.730 0.730 0.740 0.720 0.750 5,788,000 4,232,440 0.7312 696.8 696.8 706.4 687.3 715.9 6,064 698.00 1.39%
2008-06-02 0 0.720 0.720 0.730 0.720 0.740 694,000 505,920 0.7290 687.3 687.3 696.8 687.3 706.4 727 695.85 -1.37%
2008-05-30 0 0.730 0.730 0.750 0.720 0.750 1,448,000 1,048,120 0.7238 696.8 696.8 715.9 687.3 715.9 1,517 690.93 -2.67%
2008-05-29 0 0.750 0.720 0.750 0.730 0.760 600,000 449,300 0.7488 715.9 687.3 715.9 696.8 725.4 629 714.79 1.35%
2008-05-28 0 0.740 0.720 0.740 0.720 0.740 210,000 152,320 0.7253 706.4 687.3 706.4 687.3 706.4 220 692.36 4.23%
2008-05-27 0 0.710 0.710 0.720 0.710 0.710 146,000 103,660 0.7100 677.7 677.7 687.3 677.7 677.7 153 677.72 0.00%
2008-05-26 0 0.710 0.710 0.720 0.710 0.710 860,000 610,600 0.7100 677.7 677.7 687.3 677.7 677.7 901 677.72 -1.39%
2008-05-23 0 0.720 0.720 0.740 0.720 0.720 130,000 93,600 0.7200 687.3 687.3 706.4 687.3 687.3 136 687.27 1.41%
2008-05-22 0 0.710 0.710 0.730 0.710 0.740 2,008,000 1,442,640 0.7184 677.7 677.7 696.8 677.7 706.4 2,104 685.78 -2.74%
2008-05-21 0 0.730 0.710 0.730 0.700 0.730 1,220,000 862,200 0.7067 696.8 677.7 696.8 668.2 696.8 1,278 674.59 1.39%
2008-05-20 0 0.720 0.700 0.730 0.720 0.730 816,000 588,800 0.7216 687.3 668.2 696.8 687.3 696.8 855 688.76 -1.37%
2008-05-19 0 0.730 0.730 0.740 0.730 0.730 50,000 36,500 0.7300 696.8 696.8 706.4 696.8 696.8 52 696.81 -1.35%
2008-05-16 0 0.740 0.720 0.740 0.730 0.740 2,656,000 1,939,380 0.7302 706.4 687.3 706.4 696.8 706.4 2,783 696.99 1.37%
2008-05-15 0 0.730 0.720 0.740 0.720 0.750 986,000 720,380 0.7306 696.8 687.3 706.4 687.3 715.9 1,033 697.39 -1.35%
2008-05-14 0 0.740 0.740 0.750 0.730 0.740 614,000 449,260 0.7317 706.4 706.4 715.9 696.8 706.4 643 698.43 1.37%
2008-05-13 0 0.730 0.720 0.740 0.730 0.740 1,070,000 789,400 0.7378 696.8 687.3 706.4 696.8 706.4 1,121 704.22 -2.67%
2008-05-09 0 0.750 0.730 0.750 0.750 0.750 100,000 75,000 0.7500 715.9 696.8 715.9 715.9 715.9 105 715.90 1.35%
2008-05-08 0 0.740 0.740 0.770 0.740 0.750 210,000 157,400 0.7495 706.4 706.4 735.0 706.4 715.9 220 715.45 -1.33%
2008-05-07 0 0.750 0.730 0.750 0.720 0.770 472,000 355,200 0.7525 715.9 696.8 715.9 687.3 735.0 494 718.33 0.00%
2008-05-06 0 0.750 0.740 0.750 0.740 0.760 764,000 571,880 0.7485 715.9 706.4 715.9 706.4 725.4 800 714.50 0.00%
2008-05-05 0 0.750 0.740 0.750 0.740 0.760 594,000 444,420 0.7482 715.9 706.4 715.9 706.4 725.4 622 714.17 0.00%
2008-05-02 0 0.750 0.750 0.760 0.720 0.760 1,534,000 1,141,780 0.7443 715.9 715.9 725.4 687.3 725.4 1,607 710.48 1.35%
2008-04-30 0 0.740 0.720 0.740 0.720 0.740 1,306,000 950,660 0.7279 706.4 687.3 706.4 687.3 706.4 1,368 694.82 0.00%
2008-04-29 0 0.740 0.740 0.750 0.720 0.740 604,000 441,560 0.7311 706.4 706.4 715.9 687.3 706.4 633 697.82 0.00%
2008-04-28 0 0.740 0.740 0.750 0.740 0.760 1,898,000 1,424,880 0.7507 706.4 706.4 715.9 706.4 725.4 1,988 716.60 -1.33%
2008-04-25 0 0.750 0.750 0.760 0.740 0.760 11,566,000 8,674,500 0.7500 715.9 715.9 725.4 706.4 725.4 12,117 715.90 0.00%
2008-04-24 0 0.750 0.750 0.760 0.730 0.760 10,658,000 7,986,320 0.7493 715.9 715.9 725.4 696.8 725.4 11,166 715.26 -1.32%
2008-04-23 0 0.760 0.730 0.760 0.720 0.760 8,006,000 5,936,740 0.7415 725.4 696.8 725.4 687.3 725.4 8,387 707.82 4.11%
2008-04-22 0 0.730 0.720 0.730 0.680 0.750 9,244,000 6,676,480 0.7223 696.8 687.3 696.8 649.1 715.9 9,684 689.41 10.61%
2008-04-21 0 0.660 0.650 0.660 0.650 0.690 2,550,000 1,707,360 0.6696 630.0 620.4 630.0 620.4 658.6 2,671 639.11 -2.94%
2008-04-18 0 0.680 0.680 0.690 0.650 0.700 2,914,000 1,991,000 0.6833 649.1 649.1 658.6 620.4 668.2 3,053 652.19 4.62%
2008-04-17 0 0.650 0.650 0.660 0.650 0.670 2,316,000 1,521,820 0.6571 620.4 620.4 630.0 620.4 639.5 2,426 627.22 -1.52%
2008-04-16 0 0.660 0.660 0.680 0.660 0.710 5,420,000 3,666,940 0.6766 630.0 630.0 649.1 630.0 677.7 5,678 645.80 3.13%
2008-04-15 0 0.640 0.630 0.640 0.640 0.660 334,000 216,440 0.6480 610.9 601.4 610.9 610.9 630.0 350 618.56 -1.54%
2008-04-14 0 0.650 0.640 0.650 0.630 0.650 1,487,000 953,400 0.6412 620.4 610.9 620.4 601.4 620.4 1,558 612.01 0.00%
2008-04-11 0 0.650 0.640 0.650 0.650 0.660 1,430,000 930,900 0.6510 620.4 610.9 620.4 620.4 630.0 1,498 621.38 0.00%
2008-04-10 0 0.650 0.630 0.660 0.640 0.650 660,000 427,600 0.6479 620.4 601.4 630.0 610.9 620.4 691 618.42 1.56%
2008-04-09 0 0.640 0.640 0.660 0.640 0.640 302,000 193,280 0.6400 610.9 610.9 630.0 610.9 610.9 316 610.90 -3.03%
2008-04-08 0 0.660 0.650 0.660 0.660 0.670 730,000 484,500 0.6637 630.0 620.4 630.0 630.0 639.5 765 633.52 0.00%
2008-04-07 0 0.660 0.660 0.670 0.650 0.670 1,796,000 1,185,880 0.6603 630.0 630.0 639.5 620.4 639.5 1,882 630.27 0.00%
2008-04-03 0 0.660 0.660 0.680 0.660 0.680 14,002,000 9,004,220 0.6431 630.0 630.0 649.1 630.0 649.1 14,669 613.83 0.00%
2008-04-02 0 0.660 0.660 0.670 0.640 0.660 2,018,000 1,296,280 0.6424 630.0 630.0 639.5 610.9 630.0 2,114 613.16 3.13%
2008-04-01 0 0.640 0.630 0.670 0.640 0.660 1,050,000 672,400 0.6404 610.9 601.4 639.5 610.9 630.0 1,100 611.27 0.00%
2008-03-31 0 0.640 0.640 0.680 0.640 0.650 30,000 19,420 0.6473 610.9 610.9 649.1 610.9 620.4 31 617.90 -4.48%
2008-03-28 0 0.670 0.660 0.680 0.650 0.670 338,000 222,340 0.6578 639.5 630.0 649.1 620.4 639.5 354 627.90 -2.90%
2008-03-27 0 0.690 0.650 0.690 - - 0 0 - 658.6 620.4 658.6 - - 0 - 0.00%
2008-03-26 0 0.690 0.640 0.700 0.630 0.690 728,000 486,140 0.6678 658.6 610.9 668.2 601.4 658.6 763 637.42 1.47%
2008-03-25 0 0.680 0.640 0.690 0.650 0.690 282,000 186,500 0.6613 649.1 610.9 658.6 620.4 658.6 295 631.28 -1.45%
2008-03-20 0 0.690 0.650 0.690 - - 0 0 - 658.6 620.4 658.6 - - 0 - 0.00%
2008-03-19 0 0.690 0.690 0.700 0.670 0.690 550,000 374,500 0.6809 658.6 658.6 668.2 639.5 658.6 576 649.95 2.99%
2008-03-18 0 0.670 0.590 0.670 0.670 0.680 206,000 138,320 0.6715 639.5 563.2 639.5 639.5 649.1 216 640.93 -1.47%
2008-03-17 0 0.680 0.680 0.700 0.680 0.700 1,534,000 1,063,840 0.6935 649.1 649.1 668.2 649.1 668.2 1,607 661.98 -8.11%
2008-03-14 0 0.740 0.700 0.750 0.720 0.740 488,000 360,520 0.7388 706.4 668.2 715.9 687.3 706.4 511 705.18 0.00%
2008-03-13 0 0.740 0.720 0.750 0.720 0.740 80,000 58,920 0.7365 706.4 687.3 715.9 687.3 706.4 84 703.02 0.00%
2008-03-12 0 0.740 0.730 0.740 0.720 0.750 610,000 451,700 0.7405 706.4 696.8 706.4 687.3 715.9 639 706.83 0.00%
2008-03-11 0 0.740 0.740 0.750 0.720 0.740 120,000 87,800 0.7317 706.4 706.4 715.9 687.3 706.4 126 698.40 0.00%
2008-03-10 0 0.740 0.720 0.740 - - 0 0 - 706.4 687.3 706.4 - - 0 - -1.33%
2008-03-07 0 0.750 0.740 0.750 - - 0 0 - 715.9 706.4 715.9 - - 0 - 0.00%
2008-03-06 0 0.750 0.750 0.760 0.730 0.750 200,000 149,600 0.7480 715.9 715.9 725.4 696.8 715.9 210 713.99 -1.32%
2008-03-05 0 0.760 0.760 0.770 - - 0 0 - 725.4 725.4 735.0 - - 0 - 0.00%
2008-03-04 0 0.760 0.720 0.760 0.760 0.770 114,000 86,660 0.7602 725.4 687.3 725.4 725.4 735.0 119 725.62 1.33%
2008-03-03 0 0.750 0.740 0.760 0.750 0.760 186,000 140,360 0.7546 715.9 706.4 725.4 715.9 725.4 195 720.32 -1.32%
2008-02-29 0 0.760 0.760 0.770 0.710 0.760 2,318,000 1,664,480 0.7181 725.4 725.4 735.0 677.7 725.4 2,428 685.42 0.00%
2008-02-28 0 0.760 0.720 0.770 0.720 0.770 1,072,000 808,640 0.7543 725.4 687.3 735.0 687.3 735.0 1,123 720.03 -1.30%
2008-02-27 0 0.770 0.750 0.810 0.770 0.810 260,000 209,100 0.8042 735.0 715.9 773.2 735.0 773.2 272 767.67 -4.94%
2008-02-26 0 0.810 0.810 0.820 0.790 0.810 150,000 120,760 0.8051 773.2 773.2 782.7 754.1 773.2 157 768.47 1.25%
2008-02-25 0 0.800 0.790 0.800 0.790 0.810 304,000 242,640 0.7982 763.6 754.1 763.6 754.1 773.2 318 761.87 0.00%
2008-02-22 0 0.800 0.800 0.810 0.800 0.800 183,000 146,400 0.8000 763.6 763.6 773.2 763.6 763.6 192 763.63 0.00%
2008-02-21 0 0.800 0.790 0.800 0.790 0.830 658,000 527,440 0.8016 763.6 754.1 763.6 754.1 792.3 689 765.14 0.00%
2008-02-20 0 0.800 0.790 0.800 0.750 0.810 1,858,000 1,463,480 0.7877 763.6 754.1 763.6 715.9 773.2 1,946 751.85 5.26%
2008-02-19 0 0.760 0.740 0.760 0.740 0.760 546,000 405,680 0.7430 725.4 706.4 725.4 706.4 725.4 572 709.22 4.11%
2008-02-18 0 0.730 0.700 0.730 0.700 0.730 428,000 304,060 0.7104 696.8 668.2 696.8 668.2 696.8 448 678.12 7.35%
2008-02-15 0 0.680 0.680 0.690 0.670 0.680 152,000 102,200 0.6724 649.1 649.1 658.6 639.5 649.1 159 641.80 -1.45%
2008-02-14 0 0.690 0.690 0.700 0.680 0.690 52,000 35,820 0.6888 658.6 658.6 668.2 649.1 658.6 54 657.53 1.47%
2008-02-13 0 0.680 0.670 0.690 - - 14,000 9,660 0.6900 649.1 639.5 658.6 - - 15 658.63 0.00%
2008-02-12 0 0.680 0.680 0.690 0.670 0.680 100,000 67,920 0.6792 649.1 649.1 658.6 639.5 649.1 105 648.32 0.00%
2008-02-11 0 0.680 0.670 0.680 0.680 0.680 114,000 77,520 0.6800 649.1 639.5 649.1 649.1 649.1 119 649.09 4.62%
2008-02-06 0 0.650 0.650 0.680 0.650 0.650 56,000 36,400 0.6500 620.4 620.4 649.1 620.4 620.4 59 620.45 -1.52%
2008-02-05 0 0.660 0.660 0.680 0.660 0.680 150,000 101,400 0.6760 630.0 630.0 649.1 630.0 649.1 157 645.27 -2.94%
2008-02-04 0 0.680 0.650 0.680 0.650 0.680 242,000 161,200 0.6661 649.1 620.4 649.1 620.4 649.1 254 635.83 4.62%
2008-02-01 0 0.650 0.650 0.670 - - 0 0 - 620.4 620.4 639.5 - - 0 - 0.00%
2008-01-31 0 0.650 0.650 0.680 0.630 0.650 684,000 436,540 0.6382 620.4 620.4 649.1 601.4 620.4 717 609.20 3.17%
2008-01-30 0 0.630 0.630 0.650 0.630 0.650 398,000 254,100 0.6384 601.4 601.4 620.4 601.4 620.4 417 609.42 0.00%
2008-01-29 0 0.630 0.630 0.670 0.630 0.640 80,000 50,460 0.6308 601.4 601.4 639.5 601.4 610.9 84 602.07 -1.56%
2008-01-28 0 0.640 0.630 0.640 0.640 0.640 50,000 32,000 0.6400 610.9 601.4 610.9 610.9 610.9 52 610.90 1.59%
2008-01-25 0 0.630 0.630 0.650 0.630 0.650 248,000 159,240 0.6421 601.4 601.4 620.4 601.4 620.4 260 612.91 0.00%
2008-01-24 0 0.630 0.620 0.630 0.620 0.650 592,000 373,800 0.6314 601.4 591.8 601.4 591.8 620.4 620 602.71 0.00%
2008-01-23 0 0.630 0.620 0.630 0.630 0.630 50,000 31,500 0.6300 601.4 591.8 601.4 601.4 601.4 52 601.36 0.00%
2008-01-22 0 0.630 0.620 0.640 0.620 0.660 3,420,000 2,167,500 0.6338 601.4 591.8 610.9 591.8 630.0 3,583 604.96 -5.97%
2008-01-21 0 0.670 0.660 0.670 0.640 0.680 574,000 377,040 0.6569 639.5 630.0 639.5 610.9 649.1 601 627.00 1.52%
2008-01-18 0 0.660 0.660 0.670 0.650 0.660 360,000 235,100 0.6531 630.0 630.0 639.5 620.4 630.0 377 623.37 -2.94%
2008-01-17 0 0.680 0.680 0.690 0.660 0.680 2,066,000 1,394,200 0.6748 649.1 649.1 658.6 630.0 649.1 2,164 644.15 1.49%
2008-01-16 0 0.670 0.670 0.680 0.650 0.690 2,428,000 1,624,220 0.6690 639.5 639.5 649.1 620.4 658.6 2,544 638.54 -4.29%
2008-01-15 0 0.700 0.690 0.700 0.690 0.710 676,000 470,560 0.6961 668.2 658.6 668.2 658.6 677.7 708 664.45 -1.41%
2008-01-14 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 677.7 658.6 677.7 677.7 677.7 10 677.72 2.90%
2008-01-11 0 0.690 0.690 0.700 0.680 0.720 2,356,000 1,641,840 0.6969 658.6 658.6 668.2 649.1 687.3 2,468 665.19 1.47%
2008-01-10 0 0.680 0.670 0.680 0.670 0.690 3,180,000 2,200,240 0.6919 649.1 639.5 649.1 639.5 658.6 3,331 660.44 -2.86%
2008-01-09 0 0.700 0.690 0.700 0.680 0.700 8,026,000 5,545,900 0.6910 668.2 658.6 668.2 649.1 668.2 8,408 659.58 0.00%
2008-01-08 0 0.700 0.700 0.720 0.700 0.720 2,280,000 1,613,640 0.7077 668.2 668.2 687.3 668.2 687.3 2,389 675.56 -2.78%
2008-01-07 0 0.720 0.720 0.740 0.710 0.720 414,000 295,580 0.7140 687.3 687.3 706.4 677.7 687.3 434 681.50 0.00%
2008-01-04 0 0.720 0.710 0.730 0.710 0.730 1,322,000 949,920 0.7185 687.3 677.7 696.8 677.7 696.8 1,385 685.88 -1.37%
2008-01-03 0 0.730 0.720 0.730 0.730 0.730 270,000 197,100 0.7300 696.8 687.3 696.8 696.8 696.8 283 696.81 -1.35%
2008-01-02 0 0.740 0.740 0.750 0.740 0.760 154,000 115,640 0.7509 706.4 706.4 715.9 706.4 725.4 161 716.77 1.37%
2007-12-31 0 0.730 0.730 0.760 0.730 0.730 60,000 43,800 0.7300 696.8 696.8 725.4 696.8 696.8 63 696.81 -1.35%
2007-12-28 0 0.740 0.730 0.750 0.740 0.740 2,869,000 2,147,810 0.7486 706.4 696.8 715.9 706.4 706.4 3,006 714.59 -1.33%
2007-12-27 0 0.750 0.720 0.760 0.730 0.750 446,000 328,780 0.7372 715.9 687.3 725.4 696.8 715.9 467 703.66 2.74%
2007-12-24 0 0.730 0.720 0.730 0.720 0.730 100,000 72,680 0.7268 696.8 687.3 696.8 687.3 696.8 105 693.76 1.39%
2007-12-21 0 0.720 0.710 0.720 0.720 0.720 136,000 97,920 0.7200 687.3 677.7 687.3 687.3 687.3 142 687.27 2.86%
2007-12-20 0 0.700 0.700 0.730 0.700 0.730 1,002,000 727,500 0.7260 668.2 668.2 696.8 668.2 696.8 1,050 693.04 -2.78%
2007-12-19 0 0.720 0.710 0.720 0.710 0.720 402,000 289,340 0.7198 687.3 677.7 687.3 677.7 687.3 421 687.03 1.41%
2007-12-18 0 0.710 0.710 0.730 0.710 0.730 10,144,000 7,218,680 0.7116 677.7 677.7 696.8 677.7 696.8 10,627 679.27 -2.74%
2007-12-17 0 0.730 0.730 0.740 0.720 0.740 592,000 433,960 0.7330 696.8 696.8 706.4 687.3 706.4 620 699.71 0.00%
2007-12-14 0 0.730 0.720 0.750 0.730 0.730 224,000 163,520 0.7300 696.8 687.3 715.9 696.8 696.8 235 696.81 0.00%
2007-12-13 0 0.730 0.720 0.740 0.720 0.740 520,000 381,640 0.7339 696.8 687.3 706.4 687.3 706.4 545 700.56 -1.35%
2007-12-12 0 0.740 0.720 0.740 0.720 0.740 1,330,000 970,360 0.7296 706.4 687.3 706.4 687.3 706.4 1,393 696.42 0.00%
2007-12-11 0 0.740 0.730 0.740 0.710 0.740 504,000 367,940 0.7300 706.4 696.8 706.4 677.7 706.4 528 696.85 1.37%
2007-12-10 0 0.730 0.720 0.730 0.710 0.770 5,640,000 4,096,960 0.7264 696.8 687.3 696.8 677.7 735.0 5,909 693.39 0.00%
2007-12-07 0 0.730 0.720 0.730 0.710 0.750 6,524,000 4,741,780 0.7268 696.8 687.3 696.8 677.7 715.9 6,835 693.78 -1.35%
2007-12-06 0 0.740 0.730 0.740 0.720 0.770 2,198,000 1,630,680 0.7419 706.4 696.8 706.4 687.3 735.0 2,303 708.16 -3.90%
2007-12-05 0 0.770 0.760 0.780 0.760 0.790 2,714,000 2,103,760 0.7752 735.0 725.4 744.5 725.4 754.1 2,843 739.91 -3.75%
2007-12-04 0 0.800 0.790 0.800 0.800 0.810 360,000 288,800 0.8022 763.6 754.1 763.6 763.6 773.2 377 765.75 -2.44%
2007-12-03 0 0.820 0.790 0.820 0.800 0.820 770,000 624,760 0.8114 782.7 754.1 782.7 763.6 782.7 807 774.49 -1.20%
2007-11-30 0 0.830 0.810 0.850 0.810 0.830 952,000 780,120 0.8195 792.3 773.2 811.4 773.2 792.3 997 782.20 3.75%
2007-11-29 0 0.800 0.800 0.810 0.800 0.810 2,262,000 1,823,780 0.8063 763.6 763.6 773.2 763.6 773.2 2,370 769.61 0.00%
2007-11-28 0 0.800 0.800 0.810 0.800 0.820 562,000 452,680 0.8055 763.6 763.6 773.2 763.6 782.7 589 768.86 -3.61%
2007-11-27 0 0.830 0.800 0.830 0.800 0.830 182,000 149,520 0.8215 792.3 763.6 792.3 763.6 792.3 191 784.19 2.47%
2007-11-26 0 0.810 0.810 0.820 0.810 0.830 210,000 170,140 0.8102 773.2 773.2 782.7 773.2 792.3 220 773.36 -2.41%
2007-11-23 0 0.830 0.820 0.830 0.820 0.830 548,000 451,920 0.8247 792.3 782.7 792.3 782.7 792.3 574 787.18 2.47%
2007-11-22 0 0.810 0.810 0.820 0.810 0.820 1,236,000 1,012,880 0.8195 773.2 773.2 782.7 773.2 782.7 1,295 782.23 -1.22%
2007-11-21 0 0.820 0.820 0.830 0.820 0.830 372,000 306,820 0.8248 782.7 782.7 792.3 782.7 792.3 390 787.29 -2.38%
2007-11-20 0 0.840 0.830 0.840 0.850 0.850 10,000 8,500 0.8500 801.8 792.3 801.8 811.4 811.4 10 811.36 -2.33%
2007-11-19 0 0.860 0.840 0.870 0.840 0.860 254,000 214,560 0.8447 820.9 801.8 830.4 801.8 820.9 266 806.32 2.38%
2007-11-16 0 0.840 0.840 0.850 0.820 0.850 284,000 237,180 0.8351 801.8 801.8 811.4 782.7 811.4 298 797.17 -1.18%
2007-11-15 0 0.850 0.840 0.850 0.830 0.850 112,000 93,200 0.8321 811.4 801.8 811.4 792.3 811.4 117 794.31 1.19%
2007-11-14 0 0.840 0.830 0.840 0.830 0.860 594,000 502,940 0.8467 801.8 792.3 801.8 792.3 820.9 622 808.21 -1.18%
2007-11-13 0 0.850 0.850 0.860 0.820 0.860 202,000 170,820 0.8456 811.4 811.4 820.9 782.7 820.9 212 807.20 -1.16%
2007-11-12 0 0.860 0.850 0.860 0.830 0.860 1,052,000 892,800 0.8487 820.9 811.4 820.9 792.3 820.9 1,102 810.09 -2.27%
2007-11-09 0 0.880 0.860 0.880 0.860 0.880 256,000 222,060 0.8674 840.0 820.9 840.0 820.9 840.0 268 827.99 1.15%
2007-11-08 0 0.870 0.860 0.880 0.870 0.890 576,000 505,580 0.8777 830.4 820.9 840.0 830.4 849.5 603 837.84 -2.25%
2007-11-07 0 0.890 0.880 0.890 0.880 0.890 310,000 275,440 0.8885 849.5 840.0 849.5 840.0 849.5 325 848.12 0.00%
2007-11-06 0 0.890 0.890 0.900 0.880 0.900 602,000 539,720 0.8965 849.5 849.5 859.1 840.0 859.1 631 855.79 2.30%
2007-11-05 0 0.870 0.860 0.880 0.840 0.870 430,000 372,380 0.8660 830.4 820.9 840.0 801.8 830.4 450 826.63 -2.25%
2007-11-02 0 0.890 0.880 0.900 0.870 0.900 838,000 743,680 0.8874 849.5 840.0 859.1 830.4 859.1 878 847.10 -1.11%
2007-11-01 0 0.900 0.900 0.910 0.880 0.920 690,000 628,180 0.9104 859.1 859.1 868.6 840.0 878.2 723 869.02 2.27%
2007-10-31 0 0.880 0.880 0.890 0.880 0.890 156,000 138,340 0.8868 840.0 840.0 849.5 840.0 849.5 163 846.48 0.00%
2007-10-30 0 0.880 0.880 0.900 0.880 0.890 798,000 703,440 0.8815 840.0 840.0 859.1 840.0 849.5 836 841.43 -3.30%
2007-10-29 0 0.910 0.900 0.930 0.900 0.950 1,062,000 967,560 0.9111 868.6 859.1 887.7 859.1 906.8 1,113 869.65 0.00%
2007-10-26 0 0.910 0.910 0.930 0.900 0.950 322,000 298,380 0.9266 868.6 868.6 887.7 859.1 906.8 337 884.52 1.11%
2007-10-25 0 0.900 0.890 0.900 0.860 0.900 212,000 186,840 0.8813 859.1 849.5 859.1 820.9 859.1 222 841.25 5.88%
2007-10-24 0 0.850 0.850 0.880 0.850 0.890 2,513,081 2,174,746 0.8654 811.4 811.4 840.0 811.4 849.5 2,633 826.03 -5.56%
2007-10-23 0 0.900 0.890 0.900 0.890 0.950 2,158,000 1,950,000 0.9036 859.1 849.5 859.1 849.5 906.8 2,261 862.53 -3.23%
2007-10-22 0 0.930 0.910 0.930 0.900 0.940 1,318,000 1,209,060 0.9173 887.7 868.6 887.7 859.1 897.3 1,381 875.64 1.09%
2007-10-18 0 0.920 0.920 0.930 0.900 0.950 2,496,000 2,305,740 0.9238 878.2 878.2 887.7 859.1 906.8 2,615 881.78 -3.16%
2007-10-17 0 0.950 0.950 0.970 0.950 0.990 2,167,428 2,070,717 0.9554 906.8 906.8 925.9 906.8 945.0 2,271 911.95 -2.06%
2007-10-16 0 0.970 0.970 0.990 0.950 1.020 1,706,000 1,685,640 0.9881 925.9 925.9 945.0 906.8 973.6 1,787 943.15 -2.02%
2007-10-15 0 0.990 0.990 1.000 0.950 1.010 906,000 893,600 0.9863 945.0 945.0 954.5 906.8 964.1 949 941.47 -1.98%
2007-10-12 0 1.010 1.010 1.020 0.990 1.020 2,167,000 2,177,560 1.0049 964.1 964.1 973.6 945.0 973.6 2,270 959.19 -1.94%
2007-10-11 0 1.030 1.040 1.050 0.990 1.050 3,396,000 3,427,080 1.0092 983.2 992.7 1,002 945.0 1,002 3,558 963.27 -1.90%
2007-10-10 0 1.050 1.040 1.050 0.890 1.070 13,434,000 13,264,240 0.9874 1,002 992.7 1,002 849.5 1,021 14,074 942.47 17.98%
2007-10-09 0 0.890 0.880 0.890 0.870 0.890 560,000 494,400 0.8829 849.5 840.0 849.5 830.4 849.5 587 842.72 0.00%
2007-10-08 0 0.890 0.880 0.890 0.870 0.900 4,088,000 3,650,820 0.8931 849.5 840.0 849.5 830.4 859.1 4,283 852.46 -1.11%
2007-10-05 0 0.900 0.900 0.910 0.870 0.910 1,998,000 1,774,180 0.8880 859.1 859.1 868.6 830.4 868.6 2,093 847.61 4.65%
2007-10-04 0 0.860 0.860 0.870 0.850 0.870 2,579,000 2,212,100 0.8577 820.9 820.9 830.4 811.4 830.4 2,702 818.74 -2.27%
2007-10-03 0 0.880 0.870 0.890 0.870 0.900 2,018,000 1,782,760 0.8834 840.0 830.4 849.5 830.4 859.1 2,114 843.27 -2.22%
2007-10-02 0 0.900 0.890 0.900 0.890 0.920 1,084,000 981,540 0.9055 859.1 849.5 859.1 849.5 878.2 1,136 864.31 1.12%
2007-09-28 0 0.890 0.890 0.900 0.890 0.910 718,000 645,660 0.8992 849.5 849.5 859.1 849.5 868.6 752 858.37 0.00%
2007-09-27 0 0.890 0.890 0.910 0.890 0.950 2,998,000 2,739,920 0.9139 849.5 849.5 868.6 849.5 906.8 3,141 872.37 -2.20%
2007-09-25 0 0.910 0.910 0.920 0.890 0.940 3,976,000 3,618,660 0.9101 868.6 868.6 878.2 849.5 897.3 4,165 868.75 0.00%
2007-09-24 0 0.910 0.910 0.920 0.910 0.960 5,594,000 5,233,340 0.9355 868.6 868.6 878.2 868.6 916.4 5,860 893.00 -3.19%
2007-09-21 0 0.940 0.940 0.950 0.940 0.990 5,081,000 4,869,990 0.9585 897.3 897.3 906.8 897.3 945.0 5,323 914.90 -3.09%
2007-09-20 0 0.970 0.970 0.980 0.940 1.030 4,325,000 4,229,560 0.9779 925.9 925.9 935.4 897.3 983.2 4,531 933.47 -11.01%
2007-09-19 0 1.090 1.080 1.090 1.080 1.130 2,130,000 2,341,660 1.0994 1,040 1,031 1,040 1,031 1,079 2,231 1,049.4 0.93%
2007-09-18 0 1.080 1.080 1.090 1.060 1.100 324,000 353,800 1.0920 1,031 1,031 1,040 1,012 1,050 339 1,042.3 -2.70%
2007-09-17 0 1.110 1.090 1.110 1.040 1.110 798,000 876,800 1.0987 1,060 1,040 1,060 992.7 1,060 836 1,048.8 1.83%
2007-09-14 0 1.090 1.080 1.090 1.070 1.090 428,000 462,860 1.0814 1,040 1,031 1,040 1,021 1,040 448 1,032.3 0.93%
2007-09-13 0 1.080 1.080 1.090 1.080 1.120 908,000 998,820 1.1000 1,031 1,031 1,040 1,031 1,069 951 1,050.0 -3.57%
2007-09-12 0 1.120 1.120 1.130 1.120 1.140 578,000 652,160 1.1283 1,069 1,069 1,079 1,069 1,088 606 1,077.0 -0.88%
2007-09-11 0 1.130 1.120 1.130 1.100 1.200 1,672,000 1,895,000 1.1334 1,079 1,069 1,079 1,050 1,145 1,752 1,081.8 -0.88%
2007-09-10 0 1.140 1.140 1.150 1.050 1.180 3,076,000 3,464,920 1.1264 1,088 1,088 1,098 1,002 1,126 3,223 1,075.2 6.54%
2007-09-07 0 1.070 1.060 1.070 1.050 1.070 2,022,000 2,142,560 1.0596 1,021 1,012 1,021 1,002 1,021 2,118 1,011.5 2.88%
2007-09-06 0 1.040 1.020 1.040 1.030 1.040 462,000 475,960 1.0302 992.7 973.6 992.7 983.2 992.7 484 983.38 0.97%
2007-09-05 0 1.030 1.020 1.030 1.010 1.050 1,170,000 1,206,800 1.0315 983.2 973.6 983.2 964.1 1,002 1,226 984.56 0.00%
2007-09-04 0 1.030 1.030 1.040 1.020 1.050 862,000 891,980 1.0348 983.2 983.2 992.7 973.6 1,002 903 987.74 0.00%
2007-09-03 0 1.030 1.030 1.040 1.010 1.050 1,010,000 1,046,920 1.0366 983.2 983.2 992.7 964.1 1,002 1,058 989.43 -1.90%
2007-08-31 0 1.050 1.030 1.070 1.010 1.070 842,000 871,360 1.0349 1,002 983.2 1,021 964.1 1,021 882 987.82 3.96%
2007-08-30 0 1.010 1.000 1.010 0.980 1.010 1,058,000 1,048,640 0.9912 964.1 954.5 964.1 935.4 964.1 1,108 946.09 6.32%
2007-08-29 0 0.950 0.950 0.990 0.950 1.000 3,336,000 3,213,640 0.9633 906.8 906.8 945.0 906.8 954.5 3,495 919.53 -5.00%
2007-08-28 0 1.000 1.000 1.020 0.990 1.040 3,262,000 3,267,300 1.0016 954.5 954.5 973.6 945.0 992.7 3,417 956.09 0.00%
2007-08-27 0 1.000 0.990 1.000 0.990 1.020 3,480,000 3,478,400 0.9995 954.5 945.0 954.5 945.0 973.6 3,646 954.10 5.26%
2007-08-24 0 0.950 0.950 0.960 0.940 0.970 2,126,000 2,019,120 0.9497 906.8 906.8 916.4 897.3 925.9 2,227 906.55 1.06%
2007-08-23 0 0.940 0.930 0.940 0.930 1.030 1,936,000 1,833,500 0.9471 897.3 887.7 897.3 887.7 983.2 2,028 904.00 -1.05%
2007-08-22 0 0.950 0.940 0.950 0.940 1.000 3,076,000 2,964,340 0.9637 906.8 897.3 906.8 897.3 954.5 3,223 919.89 0.00%
2007-08-21 0 0.950 0.950 0.960 0.950 1.050 1,316,000 1,274,760 0.9687 906.8 906.8 916.4 906.8 1,002 1,379 924.62 -1.04%
2007-08-20 0 0.960 0.960 0.970 0.920 0.970 1,402,000 1,321,460 0.9426 916.4 916.4 925.9 878.2 925.9 1,469 899.70 11.63%
2007-08-17 0 0.860 0.860 0.900 0.820 0.940 13,502,000 11,401,500 0.8444 820.9 820.9 859.1 782.7 897.3 14,145 806.04 -8.51%
2007-08-16 0 0.940 0.930 0.970 0.900 1.040 4,066,000 3,889,840 0.9567 897.3 887.7 925.9 859.1 992.7 4,260 913.18 -11.32%
2007-08-15 0 1.060 1.060 1.080 1.050 1.090 1,324,000 1,416,440 1.0698 1,012 1,012 1,031 1,002 1,040 1,387 1,021.2 -3.64%
2007-08-14 0 1.100 1.090 1.100 1.090 1.120 2,644,000 2,909,100 1.1003 1,050 1,040 1,050 1,040 1,069 2,770 1,050.2 -1.79%
2007-08-13 0 1.120 1.110 1.120 1.100 1.150 1,108,000 1,254,920 1.1326 1,069 1,060 1,069 1,050 1,098 1,161 1,081.1 -0.88%
2007-08-10 0 1.130 1.100 1.150 1.100 1.140 558,000 623,960 1.1182 1,079 1,050 1,098 1,050 1,088 585 1,067.4 -4.24%
2007-08-09 0 1.180 1.160 1.190 1.150 1.210 1,800,000 2,122,500 1.1792 1,126 1,107 1,136 1,098 1,155 1,886 1,125.6 -1.67%
2007-08-08 0 1.200 1.190 1.200 1.180 1.220 1,108,000 1,331,240 1.2015 1,145 1,136 1,145 1,126 1,165 1,161 1,146.9 0.00%
2007-08-07 0 1.200 1.200 1.210 1.050 1.270 8,130,000 9,383,380 1.1542 1,145 1,145 1,155 1,002 1,212 8,517 1,101.7 -1.64%
2007-08-06 0 1.220 1.160 1.220 1.190 1.320 2,982,000 3,691,800 1.2380 1,165 1,107 1,165 1,136 1,260 3,124 1,181.7 -7.58%
2007-08-03 0 1.320 1.320 1.350 1.320 1.340 1,050,000 1,397,940 1.3314 1,260 1,260 1,289 1,260 1,279 1,100 1,270.8 0.00%
2007-08-02 0 1.320 1.320 1.340 1.290 1.380 1,500,000 1,999,720 1.3331 1,260 1,260 1,279 1,231 1,317 1,571 1,272.5 -4.35%
2007-08-01 0 1.380 1.380 1.400 1.360 1.430 2,128,000 2,933,100 1.3783 1,317 1,317 1,336 1,298 1,365 2,229 1,315.7 -3.50%
2007-07-31 0 1.430 1.420 1.440 1.370 1.440 4,022,000 5,683,960 1.4132 1,365 1,355 1,375 1,308 1,375 4,214 1,349.0 3.62%
2007-07-30 0 1.380 1.370 1.390 1.360 1.420 2,982,000 4,160,740 1.3953 1,317 1,308 1,327 1,298 1,355 3,124 1,331.9 -0.72%
2007-07-27 0 1.390 1.390 1.400 1.350 1.410 2,998,000 4,172,600 1.3918 1,327 1,327 1,336 1,289 1,346 3,141 1,328.5 -1.42%
2007-07-26 0 1.410 1.410 1.420 1.400 1.440 3,456,000 4,892,940 1.4158 1,346 1,346 1,355 1,336 1,375 3,621 1,351.4 -2.08%
2007-07-25 0 1.440 1.430 1.440 1.420 1.450 4,018,000 5,778,960 1.4383 1,375 1,365 1,375 1,355 1,384 4,209 1,372.9 0.00%
2007-07-24 0 1.440 1.440 1.450 1.440 1.470 7,076,000 10,274,300 1.4520 1,375 1,375 1,384 1,375 1,403 7,413 1,386.0 0.00%
2007-07-23 0 1.440 1.430 1.440 1.420 1.450 1,974,000 2,832,980 1.4351 1,375 1,365 1,375 1,355 1,384 2,068 1,369.9 -0.69%
2007-07-20 0 1.450 1.450 1.460 1.440 1.500 4,790,000 6,987,080 1.4587 1,384 1,384 1,394 1,375 1,432 5,018 1,392.4 -2.03%
2007-07-19 0 1.480 1.470 1.480 1.290 1.540 13,224,000 18,979,120 1.4352 1,413 1,403 1,413 1,231 1,470 13,854 1,370.0 9.63%
2007-07-18 0 1.350 1.340 1.350 1.290 1.380 5,078,000 6,831,400 1.3453 1,289 1,279 1,289 1,231 1,317 5,320 1,284.1 3.85%
2007-07-17 0 1.300 1.300 1.320 1.290 1.320 440,000 573,500 1.3034 1,241 1,241 1,260 1,231 1,260 461 1,244.2 0.00%
2007-07-16 0 1.300 1.290 1.300 1.300 1.330 968,000 1,267,760 1.3097 1,241 1,231 1,241 1,241 1,270 1,014 1,250.1 0.00%
2007-07-13 0 1.300 1.290 1.300 1.250 1.310 4,766,000 6,117,340 1.2835 1,241 1,231 1,241 1,193 1,250 4,993 1,225.2 0.00%
2007-07-12 0 1.300 1.300 1.320 1.300 1.360 4,000,000 5,325,540 1.3314 1,241 1,241 1,260 1,241 1,298 4,191 1,270.9 -2.26%
2007-07-11 0 1.330 1.330 1.340 1.330 1.370 2,904,000 3,900,840 1.3433 1,270 1,270 1,279 1,270 1,308 3,042 1,282.2 -1.48%
2007-07-10 0 1.350 1.330 1.390 1.340 1.410 3,924,000 5,409,220 1.3785 1,289 1,270 1,327 1,279 1,346 4,111 1,315.8 -1.46%
2007-07-09 0 1.370 1.370 1.380 1.350 1.440 7,798,000 10,781,000 1.3825 1,308 1,308 1,317 1,289 1,375 8,169 1,319.7 1.48%
2007-07-06 0 1.350 1.340 1.360 1.340 1.390 3,358,000 4,561,300 1.3583 1,289 1,279 1,298 1,279 1,327 3,518 1,296.6 1.50%
2007-07-05 0 1.330 1.320 1.360 1.250 1.410 3,024,000 4,069,000 1.3456 1,270 1,260 1,298 1,193 1,346 3,168 1,284.4 -3.62%
2007-07-04 0 1.380 1.380 1.390 1.370 1.390 1,036,000 1,428,460 1.3788 1,317 1,317 1,327 1,308 1,327 1,085 1,316.1 0.00%
2007-07-03 0 1.380 1.370 1.380 1.360 1.410 2,122,000 2,917,280 1.3748 1,317 1,308 1,317 1,298 1,346 2,223 1,312.3 0.73%
2007-06-29 0 1.370 1.360 1.370 1.370 1.470 2,936,000 4,088,960 1.3927 1,308 1,298 1,308 1,308 1,403 3,076 1,329.4 -3.52%
2007-06-28 0 1.420 1.410 1.420 1.400 1.460 2,286,000 3,258,540 1.4254 1,355 1,346 1,355 1,336 1,394 2,395 1,360.6 -0.70%
2007-06-27 0 1.430 1.420 1.430 1.410 1.540 1,058,000 1,514,500 1.4315 1,365 1,355 1,365 1,346 1,470 1,108 1,366.4 -2.05%
2007-06-26 0 1.460 1.450 1.460 1.420 1.480 2,156,000 3,123,120 1.4486 1,394 1,384 1,394 1,355 1,413 2,259 1,382.7 0.00%
2007-06-25 0 1.460 1.450 1.460 1.420 1.480 2,400,000 3,483,380 1.4514 1,394 1,384 1,394 1,355 1,413 2,514 1,385.4 -1.35%
2007-06-22 0 1.480 1.460 1.490 1.430 1.520 4,342,000 6,367,900 1.4666 1,413 1,394 1,422 1,365 1,451 4,549 1,399.9 0.00%
2007-06-21 0 1.480 1.480 1.490 1.470 1.520 2,522,000 3,749,760 1.4868 1,413 1,413 1,422 1,403 1,451 2,642 1,419.2 -3.27%
2007-06-20 0 1.530 1.520 1.530 1.500 1.580 2,834,000 4,317,220 1.5234 1,460 1,451 1,460 1,432 1,508 2,969 1,454.1 -3.16%
2007-06-18 0 1.580 1.580 1.590 1.510 1.640 6,314,000 9,954,760 1.5766 1,508 1,508 1,518 1,441 1,565 6,615 1,504.9 -1.25%
2007-06-15 0 1.600 1.600 1.610 1.560 1.730 71,870,000 109,138,540 1.5186 1,527 1,527 1,537 1,489 1,651 75,293 1,449.5 -3.61%
2007-06-14 1 - - - - - 0 0 - 1,585 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 1,585 - - - - 0 - 0.00%
2007-06-12 0 1.660 1.640 1.660 1.590 1.700 11,498,000 19,027,500 1.6549 1,585 1,565 1,585 1,518 1,623 12,046 1,579.6 4.40%
2007-06-11 0 1.590 1.580 1.590 1.550 1.610 12,744,000 20,173,320 1.5830 1,518 1,508 1,518 1,480 1,537 13,351 1,511.0 1.92%
2007-06-08 0 1.560 1.550 1.560 1.540 1.590 10,178,000 15,882,600 1.5605 1,489 1,480 1,489 1,470 1,518 10,663 1,489.5 -0.64%
2007-06-07 0 1.570 1.560 1.570 1.500 1.580 44,602,000 66,665,080 1.4947 1,499 1,489 1,499 1,432 1,508 46,726 1,426.7 3.29%
2007-06-06 0 1.520 1.510 1.520 1.370 1.550 29,174,000 42,980,520 1.4732 1,451 1,441 1,451 1,308 1,480 30,564 1,406.3 9.35%
2007-06-05 0 1.390 1.380 1.390 1.340 1.440 5,798,000 8,031,400 1.3852 1,327 1,317 1,327 1,279 1,375 6,074 1,322.2 -2.80%
2007-06-04 0 1.430 1.420 1.430 1.330 1.520 9,474,000 13,687,320 1.4447 1,365 1,355 1,365 1,270 1,451 9,925 1,379.0 10.85%
2007-06-01 0 1.290 1.270 1.280 1.250 1.340 5,230,000 6,789,700 1.2982 1,231 1,212 1,222 1,193 1,279 5,479 1,239.2 3.20%
2007-05-31 0 1.250 1.250 1.260 1.200 1.270 4,480,000 5,525,780 1.2334 1,193 1,193 1,203 1,145 1,212 4,693 1,177.4 4.17%
2007-05-30 0 1.200 1.190 1.200 1.160 1.250 17,212,000 19,176,500 1.1141 1,145 1,136 1,145 1,107 1,193 18,032 1,063.5 0.00%
2007-05-29 0 1.200 1.200 1.220 1.200 1.270 2,668,000 3,253,220 1.2193 1,145 1,145 1,165 1,145 1,212 2,795 1,163.9 0.00%
2007-05-28 0 1.200 1.200 1.220 1.200 1.240 6,932,000 8,377,340 1.2085 1,145 1,145 1,165 1,145 1,184 7,262 1,153.6 2.56%
2007-05-25 0 1.170 1.170 1.180 1.130 1.190 8,128,000 9,492,380 1.1679 1,117 1,117 1,126 1,079 1,136 8,515 1,114.8 3.54%
2007-05-23 0 1.130 1.130 1.140 1.130 1.180 13,348,000 15,398,580 1.1536 1,079 1,079 1,088 1,079 1,126 13,984 1,101.2 0.00%
2007-05-22 0 1.130 1.120 1.130 1.080 1.150 4,454,000 4,980,920 1.1183 1,079 1,069 1,079 1,031 1,098 4,666 1,067.5 3.20%
2007-05-21 0 1.140 1.130 1.140 1.110 1.200 7,224,000 8,290,540 1.1476 1,045 1,036 1,045 1,018 1,100 7,879 1,052.2 -0.87%
2007-05-18 0 1.150 1.140 1.150 1.060 1.250 15,010,000 17,519,280 1.1672 1,054 1,045 1,054 971.9 1,146 16,371 1,070.1 8.49%
2007-05-17 0 1.060 1.060 1.080 0.950 1.170 10,278,000 11,022,040 1.0724 971.9 971.9 990.2 871.0 1,073 11,210 983.23 10.42%
2007-05-16 0 0.960 0.950 0.960 0.950 0.960 708,000 675,980 0.9548 880.2 871.0 880.2 871.0 880.2 772 875.39 0.00%
2007-05-15 0 0.960 0.960 0.970 0.930 0.960 1,020,000 969,200 0.9502 880.2 880.2 889.4 852.7 880.2 1,112 871.19 1.05%
2007-05-14 0 0.950 0.940 0.960 0.930 0.970 1,366,000 1,293,620 0.9470 871.0 861.8 880.2 852.7 889.4 1,490 868.28 0.00%
2007-05-11 0 0.950 0.930 0.950 0.930 0.950 344,000 323,180 0.9395 871.0 852.7 871.0 852.7 871.0 375 861.37 1.06%
2007-05-10 0 0.940 0.940 0.950 0.940 0.950 948,000 894,780 0.9439 861.8 861.8 871.0 861.8 871.0 1,034 865.39 -1.05%
2007-05-09 0 0.950 0.940 0.950 0.930 0.950 708,000 663,720 0.9375 871.0 861.8 871.0 852.7 871.0 772 859.52 0.00%
2007-05-08 0 0.950 0.930 0.950 0.920 0.950 1,266,000 1,188,980 0.9392 871.0 852.7 871.0 843.5 871.0 1,381 861.08 2.15%
2007-05-07 0 0.930 0.930 0.950 0.920 0.950 1,144,000 1,069,980 0.9353 852.7 852.7 871.0 843.5 871.0 1,248 857.53 -1.06%
2007-05-04 0 0.940 0.930 0.940 0.920 0.940 558,000 519,160 0.9304 861.8 852.7 861.8 843.5 861.8 609 853.04 2.17%
2007-05-03 0 0.920 0.920 0.930 0.910 0.930 602,000 552,960 0.9185 843.5 843.5 852.7 834.3 852.7 657 842.17 2.22%
2007-05-02 0 0.900 0.900 0.920 0.900 1.000 1,270,000 1,166,560 0.9186 825.2 825.2 843.5 825.2 916.9 1,385 842.18 0.00%
2007-04-30 0 0.900 0.890 0.900 0.890 0.900 624,000 557,800 0.8939 825.2 816.0 825.2 816.0 825.2 681 819.59 1.12%
2007-04-27 0 0.890 0.890 0.900 0.880 0.900 1,980,000 1,767,700 0.8928 816.0 816.0 825.2 806.8 825.2 2,160 818.55 -1.11%
2007-04-26 0 0.900 0.880 0.900 0.890 0.940 2,490,000 2,244,620 0.9015 825.2 806.8 825.2 816.0 861.8 2,716 826.51 -3.23%
2007-04-25 0 0.930 0.930 0.940 0.920 0.940 424,000 395,460 0.9327 852.7 852.7 861.8 843.5 861.8 462 855.14 -1.06%
2007-04-24 0 0.940 0.940 0.950 0.930 0.940 796,000 746,500 0.9378 861.8 861.8 871.0 852.7 861.8 868 859.84 1.08%
2007-04-23 0 0.930 0.920 0.930 0.920 0.940 1,300,000 1,209,300 0.9302 852.7 843.5 852.7 843.5 861.8 1,418 852.89 1.09%
2007-04-20 0 0.920 0.930 0.940 0.910 0.940 2,566,000 2,382,340 0.9284 843.5 852.7 861.8 834.3 861.8 2,799 851.23 -1.08%
2007-04-19 0 0.930 0.920 0.940 0.920 0.950 1,486,000 1,383,840 0.9313 852.7 843.5 861.8 843.5 871.0 1,621 853.83 0.00%
2007-04-18 0 0.930 0.930 0.940 0.930 0.950 2,050,000 1,920,760 0.9370 852.7 852.7 861.8 852.7 871.0 2,236 859.06 0.00%
2007-04-17 0 0.930 0.920 0.930 0.920 0.970 8,676,000 8,239,620 0.9497 852.7 843.5 852.7 843.5 889.4 9,463 870.74 1.09%
2007-04-16 0 0.920 0.910 0.920 0.850 0.920 3,862,000 3,452,940 0.8941 843.5 834.3 843.5 779.3 843.5 4,212 819.74 8.24%
2007-04-13 0 0.850 0.850 0.860 0.820 0.870 2,610,000 2,210,660 0.8470 779.3 779.3 788.5 751.8 797.7 2,847 776.58 2.41%
2007-04-12 0 0.830 0.810 0.840 0.800 0.850 436,000 355,120 0.8145 761.0 742.7 770.2 733.5 779.3 476 746.78 -2.35%
2007-04-11 0 0.850 0.820 0.850 0.820 0.850 186,000 152,700 0.8210 779.3 751.8 779.3 751.8 779.3 203 752.71 4.94%
2007-04-10 0 0.810 0.810 0.820 0.810 0.820 266,000 215,960 0.8119 742.7 742.7 751.8 742.7 751.8 290 744.38 0.00%
2007-04-04 0 0.810 0.810 0.820 0.810 0.810 22,000 17,820 0.8100 742.7 742.7 751.8 742.7 742.7 24 742.65 1.25%
2007-04-03 0 0.800 0.790 0.800 0.800 0.800 268,000 214,400 0.8000 733.5 724.3 733.5 733.5 733.5 292 733.49 0.00%
2007-04-02 0 0.800 0.800 0.820 0.800 0.820 524,000 420,280 0.8021 733.5 733.5 751.8 733.5 751.8 572 735.38 -1.23%
2007-03-30 0 0.810 0.820 0.830 0.810 0.810 116,000 93,960 0.8100 742.7 751.8 761.0 742.7 742.7 127 742.65 -1.22%
2007-03-29 0 0.820 0.800 0.820 0.820 0.820 60,000 49,200 0.8200 751.8 733.5 751.8 751.8 751.8 65 751.82 1.23%
2007-03-28 0 0.810 0.810 0.820 0.800 0.800 1,100,000 880,000 0.8000 742.7 742.7 751.8 733.5 733.5 1,200 733.49 0.00%
2007-03-27 0 0.810 0.790 0.810 0.790 0.810 1,182,000 945,320 0.7998 742.7 724.3 742.7 724.3 742.7 1,289 733.27 -1.22%
2007-03-26 0 0.820 0.810 0.820 0.820 0.820 108,000 88,560 0.8200 751.8 742.7 751.8 751.8 751.8 118 751.82 0.00%
2007-03-23 0 0.820 0.810 0.830 0.820 0.830 910,000 746,700 0.8205 751.8 742.7 761.0 751.8 761.0 993 752.33 -1.20%
2007-03-22 0 0.830 0.820 0.830 0.830 0.840 1,610,000 1,336,400 0.8301 761.0 751.8 761.0 761.0 770.2 1,756 761.05 0.00%
2007-03-21 0 0.830 0.820 0.830 0.830 0.830 250,000 207,500 0.8300 761.0 751.8 761.0 761.0 761.0 273 760.99 -1.19%
2007-03-20 0 0.840 0.830 0.840 0.830 0.840 1,456,000 1,208,780 0.8302 770.2 761.0 770.2 761.0 770.2 1,588 761.18 1.20%
2007-03-19 0 0.830 0.820 0.840 0.820 0.830 1,688,000 1,387,660 0.8221 761.0 751.8 770.2 751.8 761.0 1,841 753.72 0.00%
2007-03-16 0 0.830 0.830 0.840 0.820 0.830 714,000 588,420 0.8241 761.0 761.0 770.2 751.8 761.0 779 755.60 1.22%
2007-03-15 0 0.820 0.810 0.820 0.820 0.830 720,000 592,080 0.8223 751.8 742.7 751.8 751.8 761.0 785 753.96 2.50%
2007-03-14 0 0.800 0.800 0.810 0.760 0.820 674,000 544,180 0.8074 733.5 733.5 742.7 696.8 751.8 735 740.26 -3.61%
2007-03-13 0 0.830 0.820 0.830 0.820 0.840 890,000 734,360 0.8251 761.0 751.8 761.0 751.8 770.2 971 756.52 1.22%
2007-03-12 0 0.820 0.810 0.820 0.820 0.830 1,344,000 1,106,300 0.8231 751.8 742.7 751.8 751.8 761.0 1,466 754.70 0.00%
2007-03-09 0 0.820 0.800 0.820 0.780 0.820 1,798,000 1,441,800 0.8019 751.8 733.5 751.8 715.1 751.8 1,961 735.22 3.80%
2007-03-08 0 0.790 0.780 0.800 0.780 0.800 1,456,000 1,145,860 0.7870 724.3 715.1 733.5 715.1 733.5 1,588 721.56 2.60%
2007-03-07 0 0.770 0.770 0.790 0.760 0.790 4,804,000 3,733,780 0.7772 706.0 706.0 724.3 696.8 724.3 5,240 712.60 0.00%
2007-03-06 0 0.770 0.760 0.770 0.760 0.780 6,260,000 4,778,600 0.7634 706.0 696.8 706.0 696.8 715.1 6,828 699.89 0.00%
2007-03-05 0 0.770 0.750 0.780 0.760 0.830 4,890,000 3,804,480 0.7780 706.0 687.6 715.1 696.8 761.0 5,333 713.33 -6.10%
2007-03-02 0 0.820 0.810 0.830 0.810 0.840 2,130,000 1,756,200 0.8245 751.8 742.7 761.0 742.7 770.2 2,323 755.96 -2.38%
2007-03-01 0 0.840 0.830 0.840 0.830 0.850 1,546,000 1,295,440 0.8379 770.2 761.0 770.2 761.0 779.3 1,686 768.26 0.00%
2007-02-28 0 0.840 0.820 0.840 0.760 0.840 3,116,000 2,525,620 0.8105 770.2 751.8 770.2 696.8 770.2 3,399 743.14 -2.33%
2007-02-27 0 0.860 0.850 0.860 0.850 0.880 4,810,000 4,183,540 0.8698 788.5 779.3 788.5 779.3 806.8 5,246 797.45 1.18%
2007-02-26 0 0.850 0.840 0.860 0.810 0.860 4,184,000 3,508,560 0.8386 779.3 770.2 788.5 742.7 788.5 4,563 768.85 2.41%
2007-02-23 0 0.830 0.820 0.830 0.820 0.850 1,730,000 1,449,260 0.8377 761.0 751.8 761.0 751.8 779.3 1,887 768.07 -3.49%
2007-02-22 0 0.860 0.840 0.860 0.820 0.860 2,684,000 2,240,880 0.8349 788.5 770.2 788.5 751.8 788.5 2,927 765.49 4.88%
2007-02-21 0 0.820 0.810 0.820 0.810 0.830 1,474,000 1,201,420 0.8151 751.8 742.7 751.8 742.7 761.0 1,608 747.31 1.23%
2007-02-16 0 0.810 0.800 0.810 0.790 0.810 1,000,000 801,420 0.8014 742.7 733.5 742.7 724.3 742.7 1,091 734.79 1.25%
2007-02-15 0 0.800 0.800 0.810 0.790 0.810 1,336,000 1,069,580 0.8006 733.5 733.5 742.7 724.3 742.7 1,457 734.02 0.00%
2007-02-14 0 0.800 0.780 0.800 0.790 0.810 2,340,000 1,871,700 0.7999 733.5 715.1 733.5 724.3 742.7 2,552 733.37 0.00%
2007-02-13 0 0.800 0.790 0.810 0.780 0.810 1,170,000 935,000 0.7991 733.5 724.3 742.7 715.1 742.7 1,276 732.70 1.27%
2007-02-12 0 0.790 0.790 0.800 0.780 0.800 1,756,000 1,398,100 0.7962 724.3 724.3 733.5 715.1 733.5 1,915 729.99 0.00%
2007-02-09 0 0.790 0.780 0.800 0.790 0.790 214,000 169,060 0.7900 724.3 715.1 733.5 724.3 724.3 233 724.32 0.00%
2007-02-08 0 0.790 0.770 0.790 - - 0 0 - 724.3 706.0 724.3 - - 0 - 0.00%
2007-02-07 0 0.790 0.780 0.790 0.780 0.800 1,174,000 926,260 0.7890 724.3 715.1 724.3 715.1 733.5 1,280 723.38 0.00%
2007-02-06 0 0.790 0.780 0.790 0.780 0.790 722,000 564,860 0.7824 724.3 715.1 724.3 715.1 724.3 787 717.31 2.60%
2007-02-05 0 0.770 0.770 0.790 0.760 0.790 768,000 594,240 0.7738 706.0 706.0 724.3 696.8 724.3 838 709.42 1.32%
2007-02-02 0 0.760 0.760 0.780 - - 0 0 - 696.8 696.8 715.1 - - 0 - 1.33%
2007-02-01 0 0.750 0.750 0.770 0.750 0.760 920,000 693,340 0.7536 687.6 687.6 706.0 687.6 696.8 1,003 690.97 -1.32%
2007-01-31 0 0.760 0.750 0.770 0.760 0.780 2,710,000 2,091,560 0.7718 696.8 687.6 706.0 696.8 715.1 2,956 707.62 -1.30%
2007-01-30 0 0.770 0.750 0.770 0.740 0.770 3,314,000 2,467,380 0.7445 706.0 687.6 706.0 678.5 706.0 3,615 682.63 4.05%
2007-01-29 0 0.740 0.730 0.750 0.740 0.740 548,000 405,520 0.7400 678.5 669.3 687.6 678.5 678.5 598 678.47 0.00%
2007-01-26 0 0.740 0.730 0.740 0.720 0.740 790,000 575,980 0.7291 678.5 669.3 678.5 660.1 678.5 862 668.47 0.00%
2007-01-25 0 0.740 0.730 0.740 0.710 0.740 620,000 450,320 0.7263 678.5 669.3 678.5 651.0 678.5 676 665.93 2.78%
2007-01-24 0 0.720 0.720 0.740 0.720 0.740 290,000 210,560 0.7261 660.1 660.1 678.5 660.1 678.5 316 665.70 -1.37%
2007-01-23 0 0.730 0.710 0.730 0.710 0.730 360,000 258,380 0.7177 669.3 651.0 669.3 651.0 669.3 393 658.05 0.00%
2007-01-22 0 0.730 0.720 0.730 0.720 0.760 1,976,000 1,441,040 0.7293 669.3 660.1 669.3 660.1 696.8 2,155 668.64 0.00%
2007-01-19 0 0.730 0.720 0.730 0.720 0.750 1,694,000 1,234,180 0.7286 669.3 660.1 669.3 660.1 687.6 1,848 667.99 1.39%
2007-01-18 0 0.720 0.710 0.720 0.720 0.730 540,000 389,900 0.7220 660.1 651.0 660.1 660.1 669.3 589 662.01 0.00%
2007-01-17 0 0.720 0.720 0.730 0.720 0.730 1,610,000 1,168,300 0.7257 660.1 660.1 669.3 660.1 669.3 1,756 665.32 0.00%
2007-01-16 0 0.720 0.710 0.720 0.710 0.720 1,098,000 784,420 0.7144 660.1 651.0 660.1 651.0 660.1 1,198 655.01 1.41%
2007-01-15 0 0.710 0.700 0.710 0.700 0.710 902,000 639,420 0.7089 651.0 641.8 651.0 641.8 651.0 984 649.95 1.43%
2007-01-12 0 0.700 0.690 0.710 0.700 0.700 900,000 630,000 0.7000 641.8 632.6 651.0 641.8 641.8 982 641.80 2.94%
2007-01-11 0 0.680 0.680 0.700 0.680 0.700 2,542,000 1,761,300 0.6929 623.5 623.5 641.8 623.5 641.8 2,773 635.27 -2.86%
2007-01-10 0 0.700 0.680 0.700 0.700 0.700 76,000 53,200 0.7000 641.8 623.5 641.8 641.8 641.8 83 641.80 0.00%
2007-01-09 0 0.700 0.680 0.700 0.700 0.700 26,000 17,900 0.6885 641.8 623.5 641.8 641.8 641.8 28 631.22 0.00%
2007-01-08 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 641.8 632.6 651.0 641.8 641.8 218 641.80 -1.41%
2007-01-05 0 0.710 0.690 0.710 0.670 0.710 1,134,000 785,640 0.6928 651.0 632.6 651.0 614.3 651.0 1,237 635.20 5.97%
2007-01-04 0 0.670 0.670 0.690 0.670 0.680 858,000 576,460 0.6719 614.3 614.3 632.6 614.3 623.5 936 616.00 0.00%
2007-01-03 0 0.670 0.670 0.680 0.670 0.680 830,000 556,640 0.6707 614.3 614.3 623.5 614.3 623.5 905 614.89 0.00%
2007-01-02 0 0.670 0.670 0.690 0.670 0.680 368,000 248,160 0.6743 614.3 614.3 632.6 614.3 623.5 401 618.28 0.00%
2006-12-29 0 0.670 0.670 0.680 0.670 0.670 640,000 428,800 0.6700 614.3 614.3 623.5 614.3 614.3 698 614.29 0.00%
2006-12-28 0 0.670 0.660 0.670 0.670 0.680 770,000 516,900 0.6713 614.3 605.1 614.3 614.3 623.5 840 615.49 1.52%
2006-12-27 0 0.660 0.640 0.660 0.640 0.660 530,000 345,600 0.6521 605.1 586.8 605.1 586.8 605.1 578 597.86 -1.49%
2006-12-22 0 0.670 0.650 0.680 0.650 0.670 3,698,505 2,409,408 0.6515 614.3 596.0 623.5 596.0 614.3 4,034 597.29 3.08%
2006-12-21 0 0.650 0.650 0.660 0.640 0.650 1,532,000 990,860 0.6468 596.0 596.0 605.1 586.8 596.0 1,671 593.00 -1.52%
2006-12-20 0 0.660 0.650 0.660 0.650 0.660 1,740,000 1,140,200 0.6553 605.1 596.0 605.1 596.0 605.1 1,898 600.81 1.54%
2006-12-19 0 0.650 0.630 0.660 0.630 0.660 6,048,000 3,870,280 0.6399 596.0 577.6 605.1 577.6 605.1 6,596 586.72 -1.52%
2006-12-18 0 0.660 0.650 0.660 0.660 0.670 7,584,000 5,022,940 0.6623 605.1 596.0 605.1 605.1 614.3 8,272 607.24 -1.49%
2006-12-15 0 0.670 0.660 0.670 0.660 0.670 2,740,000 1,834,280 0.6694 614.3 605.1 614.3 605.1 614.3 2,988 613.79 0.00%
2006-12-14 0 0.670 0.660 0.670 0.660 0.690 5,120,000 3,439,460 0.6718 614.3 605.1 614.3 605.1 632.6 5,584 615.92 0.00%
2006-12-13 0 0.670 0.670 0.680 0.660 0.690 5,732,000 3,866,120 0.6745 614.3 614.3 623.5 605.1 632.6 6,252 618.40 -2.90%
2006-12-12 0 0.690 0.680 0.690 0.680 0.730 2,734,000 1,914,480 0.7002 632.6 623.5 632.6 623.5 669.3 2,982 642.03 -1.43%
2006-12-11 0 0.700 0.680 0.700 0.690 0.720 5,218,000 3,656,320 0.7007 641.8 623.5 641.8 632.6 660.1 5,691 642.45 -1.41%
2006-12-08 0 0.710 0.700 0.710 0.710 0.740 4,626,000 3,308,980 0.7153 651.0 641.8 651.0 651.0 678.5 5,045 655.83 -4.05%
2006-12-07 0 0.740 0.730 0.740 0.720 0.790 1,874,000 1,390,620 0.7421 678.5 669.3 678.5 660.1 724.3 2,044 680.36 2.78%
2006-12-06 0 0.720 0.700 0.720 0.710 0.740 524,000 380,220 0.7256 660.1 641.8 660.1 651.0 678.5 572 665.28 -1.37%
2006-12-05 0 0.730 0.720 0.740 0.710 0.740 1,126,000 816,000 0.7247 669.3 660.1 678.5 651.0 678.5 1,228 664.44 0.00%
2006-12-04 0 0.730 0.720 0.730 0.720 0.740 800,000 576,380 0.7205 669.3 660.1 669.3 660.1 678.5 873 660.57 1.39%
2006-12-01 0 0.720 0.730 0.740 0.720 0.730 812,000 585,700 0.7213 660.1 669.3 678.5 660.1 669.3 886 661.33 0.00%
2006-11-30 0 0.720 0.710 0.730 0.710 0.720 1,290,000 927,320 0.7189 660.1 651.0 669.3 651.0 660.1 1,407 659.09 2.86%
2006-11-29 0 0.700 0.690 0.700 0.690 0.710 1,112,000 779,400 0.7009 641.8 632.6 641.8 632.6 651.0 1,213 642.63 -1.41%
2006-11-28 0 0.710 0.700 0.710 0.710 0.720 1,624,000 1,153,700 0.7104 651.0 641.8 651.0 651.0 660.1 1,771 651.34 0.00%
2006-11-27 0 0.710 0.710 0.720 0.710 0.720 1,000,000 714,060 0.7141 651.0 651.0 660.1 651.0 660.1 1,091 654.69 -1.39%
2006-11-24 0 0.720 0.710 0.730 0.710 0.740 1,138,000 820,580 0.7211 660.1 651.0 669.3 651.0 678.5 1,241 661.12 0.00%
2006-11-23 0 0.720 0.710 0.720 0.710 0.740 1,224,000 881,500 0.7202 660.1 651.0 660.1 651.0 678.5 1,335 660.30 -2.70%
2006-11-22 0 0.740 0.710 0.740 0.700 0.770 1,638,000 1,182,720 0.7221 678.5 651.0 678.5 641.8 706.0 1,787 662.02 4.23%
2006-11-21 0 0.710 0.700 0.720 0.700 0.710 564,000 397,800 0.7053 651.0 641.8 660.1 641.8 651.0 615 646.68 1.43%
2006-11-20 0 0.700 0.700 0.720 0.680 0.720 408,000 286,840 0.7030 641.8 641.8 660.1 623.5 660.1 445 644.59 0.00%
2006-11-17 0 0.700 0.690 0.710 0.700 0.700 400,000 280,000 0.7000 641.8 632.6 651.0 641.8 641.8 436 641.80 -1.41%
2006-11-16 0 0.710 0.700 0.710 0.690 0.710 1,176,000 830,480 0.7062 651.0 641.8 651.0 632.6 651.0 1,283 647.48 1.43%
2006-11-15 0 0.700 0.690 0.720 0.690 0.730 1,146,000 813,360 0.7097 641.8 632.6 660.1 632.6 669.3 1,250 650.73 -1.41%
2006-11-14 0 0.710 0.700 0.710 0.720 0.740 364,000 264,640 0.7270 651.0 641.8 651.0 660.1 678.5 397 666.59 -1.39%
2006-11-13 0 0.720 0.720 0.730 0.710 0.720 754,000 541,400 0.7180 660.1 660.1 669.3 651.0 660.1 822 658.34 0.00%
2006-11-10 0 0.720 0.720 0.740 0.720 0.760 1,906,000 1,405,460 0.7374 660.1 660.1 678.5 660.1 696.8 2,079 676.08 -2.70%
2006-11-09 0 0.740 0.730 0.750 0.740 0.760 758,000 569,020 0.7507 678.5 669.3 687.6 678.5 696.8 827 688.27 -1.33%
2006-11-08 0 0.750 0.750 0.770 0.750 0.760 594,000 446,700 0.7520 687.6 687.6 706.0 687.6 696.8 648 689.50 1.35%
2006-11-07 0 0.740 0.730 0.740 0.720 0.740 414,000 301,180 0.7275 678.5 669.3 678.5 660.1 678.5 452 667.00 2.78%
2006-11-06 0 0.720 0.720 0.750 0.720 0.730 1,150,000 831,680 0.7232 660.1 660.1 687.6 660.1 669.3 1,254 663.07 -2.70%
2006-11-03 0 0.740 0.730 0.740 0.720 0.750 1,348,000 988,280 0.7331 678.5 669.3 678.5 660.1 687.6 1,470 672.19 0.00%
2006-11-02 0 0.740 0.740 0.760 0.740 0.760 380,000 284,340 0.7483 678.5 678.5 696.8 678.5 696.8 414 686.05 -2.63%
2006-11-01 0 0.760 0.750 0.770 0.750 0.760 582,000 442,160 0.7597 696.8 687.6 706.0 687.6 696.8 635 696.56 0.00%
2006-10-31 0 0.760 0.760 0.770 0.750 0.770 1,628,000 1,241,400 0.7625 696.8 696.8 706.0 687.6 706.0 1,776 699.13 0.00%
2006-10-27 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 696.8 696.8 706.0 696.8 696.8 11 696.81 -1.30%
2006-10-26 0 0.770 0.750 0.770 0.760 0.770 460,000 350,600 0.7622 706.0 687.6 706.0 696.8 706.0 502 698.81 -1.28%
2006-10-25 0 0.780 0.760 0.780 0.760 0.780 846,000 650,480 0.7689 715.1 696.8 715.1 696.8 715.1 923 704.96 1.30%
2006-10-24 0 0.770 0.760 0.770 0.770 0.790 512,000 396,520 0.7745 706.0 696.8 706.0 706.0 724.3 558 710.06 -2.53%
2006-10-23 0 0.790 0.790 0.800 0.790 0.800 646,000 510,840 0.7908 724.3 724.3 733.5 724.3 733.5 705 725.03 -1.25%
2006-10-20 0 0.800 0.800 0.810 0.790 0.820 2,392,000 1,915,880 0.8010 733.5 733.5 742.7 724.3 751.8 2,609 734.36 5.26%
2006-10-19 0 0.760 0.760 0.770 0.750 0.780 1,372,000 1,051,200 0.7662 696.8 696.8 706.0 687.6 715.1 1,496 702.48 -2.56%
2006-10-18 0 0.780 0.770 0.790 0.760 0.780 2,464,000 1,884,500 0.7648 715.1 706.0 724.3 696.8 715.1 2,687 701.23 1.30%
2006-10-17 0 0.770 0.770 0.780 0.760 0.780 1,500,000 1,155,220 0.7701 706.0 706.0 715.1 696.8 715.1 1,636 706.12 0.00%
2006-10-16 0 0.770 0.770 0.780 0.760 0.770 1,462,000 1,118,680 0.7652 706.0 706.0 715.1 696.8 706.0 1,595 701.55 0.00%
2006-10-13 0 0.770 0.750 0.770 0.750 0.790 1,792,000 1,370,140 0.7646 706.0 687.6 706.0 687.6 724.3 1,955 701.02 1.32%
2006-10-12 0 0.760 0.750 0.760 0.750 0.800 1,870,000 1,441,920 0.7711 696.8 687.6 696.8 687.6 733.5 2,040 706.97 -3.80%
2006-10-11 0 0.790 0.790 0.800 0.780 0.790 1,800,000 1,414,040 0.7856 724.3 724.3 733.5 715.1 724.3 1,963 720.26 -1.25%
2006-10-10 0 0.800 0.800 0.810 0.790 0.810 1,830,000 1,460,720 0.7982 733.5 733.5 742.7 724.3 742.7 1,996 731.84 -1.23%
2006-10-09 0 0.810 0.800 0.820 0.780 0.840 23,092,000 18,467,720 0.7997 742.7 733.5 751.8 715.1 770.2 25,186 733.25 -1.22%
2006-10-06 1 - - - - - 0 0 - 751.8 - - - - 0 - 0.00%
2006-10-05 0 0.820 0.810 0.820 0.810 0.830 1,504,000 1,235,220 0.8213 751.8 742.7 751.8 742.7 761.0 1,640 753.01 0.00%
2006-10-04 0 0.820 0.810 0.820 0.800 0.820 1,812,000 1,478,680 0.8160 751.8 742.7 751.8 733.5 751.8 1,976 748.20 2.50%
2006-10-03 0 0.800 0.800 0.820 0.800 0.830 1,806,000 1,474,860 0.8166 733.5 733.5 751.8 733.5 761.0 1,970 748.75 -3.61%
2006-09-29 0 0.830 0.820 0.830 0.820 0.840 1,328,000 1,104,840 0.8320 761.0 751.8 761.0 751.8 770.2 1,448 762.79 0.00%
2006-09-28 0 0.830 0.830 0.840 0.810 0.830 1,950,000 1,591,440 0.8161 761.0 761.0 770.2 742.7 761.0 2,127 748.27 1.22%
2006-09-27 0 0.820 0.820 0.830 0.810 0.840 1,120,000 924,980 0.8259 751.8 751.8 761.0 742.7 770.2 1,222 757.21 1.23%
2006-09-26 0 0.810 0.810 0.830 0.810 0.840 1,992,000 1,647,360 0.8270 742.7 742.7 761.0 742.7 770.2 2,173 758.23 -3.57%
2006-09-25 0 0.840 0.830 0.850 0.830 0.850 2,030,000 1,713,160 0.8439 770.2 761.0 779.3 761.0 779.3 2,214 773.76 -2.33%
2006-09-22 0 0.860 0.850 0.860 0.840 0.860 1,944,000 1,654,240 0.8509 788.5 779.3 788.5 770.2 788.5 2,120 780.20 3.61%
2006-09-21 0 0.830 0.830 0.840 0.820 0.930 5,768,000 4,995,240 0.8660 761.0 761.0 770.2 751.8 852.7 6,291 794.02 -7.78%
2006-09-20 0 0.900 0.900 0.920 0.900 0.910 1,848,000 1,679,300 0.9087 825.2 825.2 843.5 825.2 834.3 2,016 833.16 0.00%
2006-09-19 0 0.900 0.900 0.910 0.900 0.910 1,262,000 1,137,800 0.9016 825.2 825.2 834.3 825.2 834.3 1,376 826.63 0.00%
2006-09-18 0 0.900 0.900 0.910 0.890 0.920 1,718,000 1,545,320 0.8995 825.2 825.2 834.3 816.0 843.5 1,874 824.70 -1.10%
2006-09-15 0 0.910 0.900 0.920 0.890 0.910 1,788,000 1,613,600 0.9025 834.3 825.2 843.5 816.0 834.3 1,950 827.43 1.11%
2006-09-14 0 0.900 0.900 0.910 0.880 0.910 1,074,000 962,760 0.8964 825.2 825.2 834.3 806.8 834.3 1,171 821.89 0.00%
2006-09-13 0 0.900 0.890 0.900 0.900 0.900 180,000 162,000 0.9000 825.2 816.0 825.2 825.2 825.2 196 825.17 1.12%
2006-09-12 0 0.890 0.890 0.900 0.890 0.900 160,000 142,800 0.8925 816.0 816.0 825.2 816.0 825.2 175 818.30 -1.11%
2006-09-11 0 0.900 0.860 0.900 0.880 0.900 812,000 728,500 0.8972 825.2 788.5 825.2 806.8 825.2 886 822.58 3.45%
2006-09-08 0 0.870 0.870 0.880 0.860 0.870 310,000 268,500 0.8661 797.7 797.7 806.8 788.5 797.7 338 794.12 -1.14%
2006-09-07 0 0.880 0.870 0.880 0.870 0.880 356,000 308,880 0.8676 806.8 797.7 806.8 797.7 806.8 388 795.50 2.33%
2006-09-06 0 0.860 0.850 0.870 0.860 0.860 230,000 197,800 0.8600 788.5 779.3 797.7 788.5 788.5 251 788.50 0.00%
2006-09-05 0 0.860 0.840 0.860 0.860 0.860 100,000 86,000 0.8600 788.5 770.2 788.5 788.5 788.5 109 788.50 1.18%
2006-09-04 0 0.850 0.840 0.850 0.830 0.850 250,000 209,900 0.8396 779.3 770.2 779.3 761.0 779.3 273 769.79 0.00%
2006-09-01 0 0.850 0.840 0.860 0.840 0.850 210,000 177,400 0.8448 779.3 770.2 788.5 770.2 779.3 229 774.53 0.00%
2006-08-31 0 0.850 0.840 0.850 0.840 0.850 286,000 241,380 0.8440 779.3 770.2 779.3 770.2 779.3 312 773.82 0.00%
2006-08-30 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 779.3 779.3 788.5 779.3 779.3 218 779.33 0.00%
2006-08-29 0 0.850 0.850 0.860 0.830 0.860 276,000 232,300 0.8417 779.3 779.3 788.5 761.0 788.5 301 771.69 -1.16%
2006-08-28 0 0.860 0.830 0.860 0.860 0.870 260,000 224,240 0.8625 788.5 761.0 788.5 788.5 797.7 284 790.75 1.18%
2006-08-25 0 0.850 0.850 0.860 0.820 0.860 462,000 391,360 0.8471 779.3 779.3 788.5 751.8 788.5 504 776.67 1.19%
2006-08-24 0 0.840 0.830 0.870 0.840 0.850 214,000 180,660 0.8442 770.2 761.0 797.7 770.2 779.3 233 774.02 -3.45%
2006-08-23 0 0.870 0.850 0.870 0.850 0.900 854,000 736,620 0.8626 797.7 779.3 797.7 779.3 825.2 931 790.84 -3.33%
2006-08-22 0 0.900 0.870 0.910 0.880 0.900 498,000 442,720 0.8890 825.2 797.7 834.3 806.8 825.2 543 815.08 -1.10%
2006-08-21 0 0.910 0.910 0.920 0.890 0.910 648,000 581,960 0.8981 834.3 834.3 843.5 816.0 834.3 707 823.42 0.00%
2006-08-18 0 0.910 0.900 0.910 0.900 0.910 1,646,000 1,491,000 0.9058 834.3 825.2 834.3 825.2 834.3 1,795 830.52 2.25%
2006-08-17 0 0.890 0.880 0.890 0.860 0.890 1,290,000 1,133,080 0.8784 816.0 806.8 816.0 788.5 816.0 1,407 805.33 2.30%
2006-08-16 0 0.870 0.870 0.880 0.860 0.880 704,000 612,240 0.8697 797.7 797.7 806.8 788.5 806.8 768 797.35 0.00%
2006-08-15 0 0.870 0.860 0.870 0.860 0.880 664,000 577,620 0.8699 797.7 788.5 797.7 788.5 806.8 724 797.58 0.00%
2006-08-14 0 0.870 0.870 0.880 0.870 0.880 610,000 532,540 0.8730 797.7 797.7 806.8 797.7 806.8 665 800.43 -1.14%
2006-08-11 0 0.880 0.870 0.880 0.870 0.880 840,000 738,320 0.8790 806.8 797.7 806.8 797.7 806.8 916 805.87 1.15%
2006-08-10 0 0.870 0.870 0.880 0.870 0.870 366,000 318,420 0.8700 797.7 797.7 806.8 797.7 797.7 399 797.67 -1.14%
2006-08-09 0 0.880 0.870 0.880 0.870 0.880 872,000 763,700 0.8758 806.8 797.7 806.8 797.7 806.8 951 802.99 0.00%
2006-08-08 0 0.880 0.870 0.880 0.870 0.890 770,000 678,200 0.8808 806.8 797.7 806.8 797.7 816.0 840 807.55 -1.12%
2006-08-07 0 0.890 0.880 0.900 0.880 0.890 376,000 333,880 0.8880 816.0 806.8 825.2 806.8 816.0 410 814.15 0.00%
2006-08-04 0 0.890 0.880 0.890 0.880 0.890 500,000 444,000 0.8880 816.0 806.8 816.0 806.8 816.0 545 814.17 0.00%
2006-08-03 0 0.890 0.890 0.910 0.890 0.900 702,000 630,800 0.8986 816.0 816.0 834.3 816.0 825.2 766 823.87 -1.11%
2006-08-02 0 0.900 0.890 0.910 0.900 0.900 290,000 261,000 0.9000 825.2 816.0 834.3 825.2 825.2 316 825.17 1.12%
2006-08-01 0 0.890 0.890 0.910 0.890 0.910 150,000 134,500 0.8967 816.0 816.0 834.3 816.0 834.3 164 822.12 -1.11%
2006-07-31 0 0.900 0.890 0.900 0.890 0.900 298,000 265,320 0.8903 825.2 816.0 825.2 816.0 825.2 325 816.31 1.12%
2006-07-28 0 0.890 0.890 0.900 0.880 0.890 326,000 289,180 0.8871 816.0 816.0 825.2 806.8 816.0 356 813.30 0.00%
2006-07-27 0 0.890 0.890 0.900 0.880 0.890 826,000 729,400 0.8831 816.0 816.0 825.2 806.8 816.0 901 809.63 0.00%
2006-07-26 0 0.890 0.890 0.910 0.890 0.910 1,228,000 1,104,500 0.8994 816.0 816.0 834.3 816.0 834.3 1,339 824.65 -3.26%
2006-07-25 0 0.920 0.910 0.920 0.890 0.920 1,116,000 1,013,860 0.9085 843.5 834.3 843.5 816.0 843.5 1,217 832.94 1.10%
2006-07-24 0 0.910 0.910 0.920 0.890 0.910 512,000 465,360 0.9089 834.3 834.3 843.5 816.0 834.3 558 833.34 0.00%
2006-07-21 0 0.910 0.910 0.920 0.880 0.910 1,578,000 1,415,760 0.8972 834.3 834.3 843.5 806.8 834.3 1,721 822.59 1.11%
2006-07-20 0 0.900 0.890 0.910 0.890 0.910 994,000 897,880 0.9033 825.2 816.0 834.3 816.0 834.3 1,084 828.20 1.12%
2006-07-19 0 0.890 0.880 0.890 0.880 0.890 560,000 494,940 0.8838 816.0 806.8 816.0 806.8 816.0 611 810.34 1.14%
2006-07-18 0 0.880 0.880 0.890 0.880 0.890 304,000 268,640 0.8837 806.8 806.8 816.0 806.8 816.0 332 810.21 -1.12%
2006-07-17 0 0.890 0.880 0.890 0.880 0.900 1,134,000 999,820 0.8817 816.0 806.8 816.0 806.8 825.2 1,237 808.37 1.14%
2006-07-14 0 0.880 0.880 0.890 0.860 0.880 666,000 582,680 0.8749 806.8 806.8 816.0 788.5 806.8 726 802.15 0.00%
2006-07-13 0 0.880 0.880 0.890 0.880 0.890 1,332,000 1,173,460 0.8810 806.8 806.8 816.0 806.8 816.0 1,453 807.73 -2.22%
2006-07-12 0 0.900 0.890 0.900 0.880 0.910 1,386,000 1,232,760 0.8894 825.2 816.0 825.2 806.8 834.3 1,512 815.49 0.00%
2006-07-11 0 0.900 0.890 0.920 0.850 0.930 816,000 715,100 0.8763 825.2 816.0 843.5 779.3 852.7 890 803.49 4.65%
2006-07-10 0 0.860 0.850 0.860 0.850 0.860 194,000 165,020 0.8506 788.5 779.3 788.5 779.3 788.5 212 779.90 0.00%
2006-07-07 0 0.860 0.850 0.860 0.850 0.860 400,000 340,780 0.8520 788.5 779.3 788.5 779.3 788.5 436 781.12 1.18%
2006-07-06 0 0.850 0.840 0.860 0.830 0.850 190,000 161,000 0.8474 779.3 770.2 788.5 761.0 779.3 207 776.92 -1.16%
2006-07-05 0 0.860 0.860 0.870 0.850 0.860 1,440,000 1,238,300 0.8599 788.5 788.5 797.7 779.3 788.5 1,571 788.43 0.00%
2006-07-04 0 0.860 0.860 0.870 0.850 0.880 1,564,000 1,346,460 0.8609 788.5 788.5 797.7 779.3 806.8 1,706 789.33 0.00%
2006-07-03 0 0.860 0.850 0.860 0.850 0.860 2,478,000 2,118,080 0.8548 788.5 779.3 788.5 779.3 788.5 2,703 783.69 1.18%
2006-06-30 0 0.850 0.840 0.850 0.810 0.850 1,114,000 926,580 0.8318 779.3 770.2 779.3 742.7 779.3 1,215 762.61 3.66%
2006-06-29 0 0.820 0.820 0.840 0.820 0.830 710,000 582,700 0.8207 751.8 751.8 770.2 751.8 761.0 774 752.47 0.00%
2006-06-28 0 0.820 0.820 0.840 0.820 0.820 340,000 278,800 0.8200 751.8 751.8 770.2 751.8 751.8 371 751.82 -2.38%
2006-06-27 0 0.840 0.830 0.840 0.830 0.850 318,000 266,800 0.8390 770.2 761.0 770.2 761.0 779.3 347 769.24 -1.18%
2006-06-26 0 0.850 0.820 0.850 0.840 0.860 1,632,000 1,374,220 0.8420 779.3 751.8 779.3 770.2 788.5 1,780 772.04 0.00%
2006-06-23 0 0.850 0.840 0.850 0.840 0.860 2,070,000 1,746,000 0.8435 779.3 770.2 779.3 770.2 788.5 2,258 773.35 1.19%
2006-06-22 0 0.840 0.830 0.840 0.830 0.850 1,732,000 1,453,680 0.8393 770.2 761.0 770.2 761.0 779.3 1,889 769.53 5.00%
2006-06-21 0 0.800 0.800 0.820 0.800 0.820 110,000 89,000 0.8091 733.5 733.5 751.8 733.5 751.8 120 741.82 -1.23%
2006-06-20 0 0.810 0.800 0.810 0.800 0.820 250,000 200,860 0.8034 742.7 733.5 742.7 733.5 751.8 273 736.64 1.25%
2006-06-19 0 0.800 0.790 0.810 0.780 0.800 280,000 221,300 0.7904 733.5 724.3 742.7 715.1 733.5 305 724.65 0.00%
2006-06-16 0 0.800 0.800 0.820 0.800 0.800 54,000 43,200 0.8000 733.5 733.5 751.8 733.5 733.5 59 733.49 2.56%
2006-06-15 0 0.780 0.780 0.790 0.780 0.780 390,000 304,200 0.7800 715.1 715.1 724.3 715.1 715.1 425 715.15 0.00%
2006-06-14 0 0.780 0.760 0.790 0.780 0.780 260,000 202,800 0.7800 715.1 696.8 724.3 715.1 715.1 284 715.15 1.30%
2006-06-13 0 0.770 0.770 0.790 0.770 0.780 418,000 323,160 0.7731 706.0 706.0 724.3 706.0 715.1 456 708.83 0.00%
2006-06-12 0 0.770 0.770 0.800 0.770 0.790 130,000 102,500 0.7885 706.0 706.0 733.5 706.0 724.3 142 722.91 -1.28%
2006-06-09 0 0.780 0.770 0.790 0.760 0.780 1,110,000 854,000 0.7694 715.1 706.0 724.3 696.8 715.1 1,211 705.40 0.00%
2006-06-08 0 0.780 0.770 0.790 0.770 0.790 1,546,000 1,201,980 0.7775 715.1 706.0 724.3 706.0 724.3 1,686 712.84 -1.27%
2006-06-07 0 0.790 0.790 0.800 0.790 0.830 1,246,000 1,000,140 0.8027 724.3 724.3 733.5 724.3 761.0 1,359 735.94 -1.25%
2006-06-06 0 0.800 0.800 0.820 0.790 0.820 1,614,000 1,300,800 0.8059 733.5 733.5 751.8 724.3 751.8 1,760 738.94 -1.23%
2006-06-05 0 0.810 0.810 0.830 0.810 0.850 298,000 246,140 0.8260 742.7 742.7 761.0 742.7 779.3 325 757.30 -4.71%
2006-06-02 0 0.850 0.850 0.860 0.820 0.870 636,000 543,260 0.8542 779.3 779.3 788.5 751.8 797.7 694 783.16 -1.16%
2006-06-01 0 0.860 0.830 0.870 0.800 0.860 1,946,000 1,645,320 0.8455 788.5 761.0 797.7 733.5 788.5 2,122 775.19 0.00%
2006-05-30 0 0.860 0.860 0.880 0.830 0.870 2,108,000 1,806,580 0.8570 788.5 788.5 806.8 761.0 797.7 2,299 785.76 1.18%
2006-05-29 0 0.850 0.850 0.860 0.800 0.850 7,214,000 5,867,380 0.8133 779.3 779.3 788.5 733.5 779.3 7,868 745.71 5.46%
2006-05-26 0 0.830 0.790 0.830 0.770 0.830 1,524,000 1,201,820 0.7886 739.0 703.4 739.0 685.6 739.0 1,712 702.12 9.21%
2006-05-25 0 0.760 0.750 0.770 0.760 0.780 3,876,000 2,971,240 0.7666 676.7 667.8 685.6 676.7 694.5 4,353 682.52 -1.30%
2006-05-24 0 0.770 0.770 0.790 0.770 0.790 2,418,000 1,904,360 0.7876 685.6 685.6 703.4 685.6 703.4 2,716 701.22 -1.28%
2006-05-23 0 0.780 0.770 0.780 0.750 0.790 3,336,000 2,560,000 0.7674 694.5 685.6 694.5 667.8 703.4 3,747 683.24 0.00%
2006-05-22 0 0.780 0.760 0.780 0.760 0.820 2,404,000 1,894,080 0.7879 694.5 676.7 694.5 676.7 730.1 2,700 701.49 -4.88%
2006-05-19 0 0.820 0.820 0.840 0.820 0.850 2,734,000 2,285,580 0.8360 730.1 730.1 747.9 730.1 756.8 3,071 744.32 -3.53%
2006-05-18 0 0.850 0.830 0.850 0.820 0.850 5,178,000 4,381,820 0.8462 756.8 739.0 756.8 730.1 756.8 5,816 753.44 -2.30%
2006-05-17 0 0.870 0.860 0.870 0.800 0.880 6,518,000 5,596,640 0.8586 774.6 765.7 774.6 712.3 783.5 7,321 764.49 8.75%
2006-05-16 0 0.800 0.790 0.800 0.760 0.800 1,818,000 1,426,220 0.7845 712.3 703.4 712.3 676.7 712.3 2,042 698.48 -1.23%
2006-05-15 0 0.810 0.810 0.820 0.810 0.840 910,000 747,820 0.8218 721.2 721.2 730.1 721.2 747.9 1,022 731.67 -5.81%
2006-05-12 0 0.860 0.860 0.870 0.840 0.880 1,836,000 1,577,620 0.8593 765.7 765.7 774.6 747.9 783.5 2,062 765.05 -2.27%
2006-05-11 0 0.880 0.870 0.890 0.840 0.890 7,236,000 6,266,060 0.8660 783.5 774.6 792.4 747.9 792.4 8,127 771.00 -2.22%
2006-05-10 0 0.900 0.890 0.900 0.870 0.970 10,988,000 9,933,880 0.9041 801.3 792.4 801.3 774.6 863.6 12,341 804.93 3.45%
2006-05-09 1 - - - - - 0 0 - 774.6 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 774.6 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 774.6 - - - - 0 - 0.00%
2006-05-03 0 0.870 0.870 0.880 0.810 0.880 9,166,000 7,727,320 0.8430 774.6 774.6 783.5 721.2 783.5 10,295 750.60 11.54%
2006-05-02 0 0.780 0.770 0.780 0.770 0.780 2,308,000 1,791,920 0.7764 694.5 685.6 694.5 685.6 694.5 2,592 691.26 1.30%
2006-04-28 0 0.770 0.770 0.780 0.740 0.770 776,000 590,320 0.7607 685.6 685.6 694.5 658.9 685.6 872 677.31 0.00%
2006-04-27 0 0.770 0.750 0.770 0.750 0.790 912,000 705,760 0.7739 685.6 667.8 685.6 667.8 703.4 1,024 689.00 0.00%
2006-04-26 0 0.770 0.770 0.780 0.750 0.780 970,000 746,180 0.7693 685.6 685.6 694.5 667.8 694.5 1,089 684.91 2.67%
2006-04-25 0 0.750 0.740 0.750 0.710 0.750 1,228,000 896,680 0.7302 667.8 658.9 667.8 632.1 667.8 1,379 650.13 1.35%
2006-04-24 0 0.740 0.740 0.760 0.740 0.780 698,000 531,960 0.7621 658.9 658.9 676.7 658.9 694.5 784 678.55 -5.13%
2006-04-21 0 0.780 0.750 0.780 0.760 0.800 1,056,000 818,740 0.7753 694.5 667.8 694.5 676.7 712.3 1,186 690.31 -2.50%
2006-04-20 0 0.800 0.780 0.800 0.740 0.800 2,044,000 1,583,220 0.7746 712.3 694.5 712.3 658.9 712.3 2,296 689.64 8.11%
2006-04-19 0 0.740 0.730 0.740 0.720 0.740 1,724,000 1,254,680 0.7278 658.9 650.0 658.9 641.0 658.9 1,936 647.97 1.37%
2006-04-18 0 0.730 0.730 0.740 0.730 0.770 1,764,000 1,316,720 0.7464 650.0 650.0 658.9 650.0 685.6 1,981 664.59 1.39%
2006-04-13 0 0.720 0.720 0.730 0.690 0.760 3,520,000 2,562,740 0.7281 641.0 641.0 650.0 614.3 676.7 3,954 648.22 5.88%
2006-04-12 0 0.680 0.670 0.680 0.660 0.780 2,292,000 1,592,760 0.6949 605.4 596.5 605.4 587.6 694.5 2,574 618.72 -10.53%
2006-04-11 0 0.760 0.770 0.780 0.760 0.800 1,356,000 1,053,060 0.7766 676.7 685.6 694.5 676.7 712.3 1,523 691.44 -2.56%
2006-04-10 0 0.780 0.770 0.790 0.760 0.800 244,000 191,580 0.7852 694.5 685.6 703.4 676.7 712.3 274 699.07 1.30%
2006-04-07 0 0.770 0.750 0.770 0.750 0.770 1,036,000 790,100 0.7626 685.6 667.8 685.6 667.8 685.6 1,164 679.02 0.00%
2006-04-06 0 0.770 0.750 0.770 0.730 0.770 556,000 426,000 0.7662 685.6 667.8 685.6 650.0 685.6 624 682.17 4.05%
2006-04-04 0 0.740 0.740 0.780 0.740 0.770 1,582,000 1,197,740 0.7571 658.9 658.9 694.5 658.9 685.6 1,777 674.09 0.00%
2006-04-03 0 0.740 0.740 0.750 0.730 0.770 822,000 616,300 0.7498 658.9 658.9 667.8 650.0 685.6 923 667.54 1.37%
2006-03-31 0 0.730 0.730 0.750 0.700 0.800 2,392,000 1,764,740 0.7378 650.0 650.0 667.8 623.2 712.3 2,687 656.87 -7.59%
2006-03-30 0 0.790 0.790 0.800 0.780 0.800 728,000 571,580 0.7851 703.4 703.4 712.3 694.5 712.3 818 699.04 -2.47%
2006-03-29 0 0.810 0.780 0.810 0.810 0.810 272,000 221,020 0.8126 721.2 694.5 721.2 721.2 721.2 305 723.47 -1.22%
2006-03-28 0 0.820 0.800 0.820 0.820 0.840 1,636,000 1,347,380 0.8236 730.1 712.3 730.1 730.1 747.9 1,837 733.27 0.00%
2006-03-27 0 0.820 0.800 0.830 0.810 0.830 374,000 306,260 0.8189 730.1 712.3 739.0 721.2 739.0 420 729.08 1.23%
2006-03-24 0 0.810 0.810 0.820 0.780 0.830 1,604,000 1,291,840 0.8054 721.2 721.2 730.1 694.5 739.0 1,802 717.07 -2.41%
2006-03-23 0 0.830 0.830 0.840 0.820 0.890 3,156,000 2,695,680 0.8541 739.0 739.0 747.9 730.1 792.4 3,545 760.48 1.22%
2006-03-22 0 0.820 0.810 0.830 0.780 0.850 2,652,000 2,170,200 0.8183 730.1 721.2 739.0 694.5 756.8 2,979 728.59 5.13%
2006-03-21 0 0.780 0.780 0.790 0.740 0.810 2,010,000 1,558,960 0.7756 694.5 694.5 703.4 658.9 721.2 2,258 690.55 4.00%
2006-03-20 0 0.750 0.740 0.750 0.740 0.770 208,000 156,740 0.7536 667.8 658.9 667.8 658.9 685.6 234 670.93 2.74%
2006-03-17 0 0.730 0.730 0.740 0.720 0.750 1,148,000 845,760 0.7367 650.0 650.0 658.9 641.0 667.8 1,289 655.94 -1.35%
2006-03-16 0 0.740 0.730 0.740 0.720 0.740 1,017,000 735,650 0.7234 658.9 650.0 658.9 641.0 658.9 1,142 644.03 1.37%
2006-03-15 0 0.730 0.720 0.730 0.720 0.730 1,132,000 823,800 0.7277 650.0 641.0 650.0 641.0 650.0 1,271 647.94 -1.35%
2006-03-14 0 0.740 0.730 0.740 0.730 0.770 3,464,000 2,587,860 0.7471 658.9 650.0 658.9 650.0 685.6 3,891 665.15 -5.13%
2006-03-13 0 0.780 0.760 0.780 0.650 0.780 5,934,000 4,223,520 0.7117 694.5 676.7 694.5 578.7 694.5 6,665 633.70 20.00%
2006-03-10 0 0.650 0.650 0.660 0.650 0.650 464,000 301,600 0.6500 578.7 578.7 587.6 578.7 578.7 521 578.73 0.00%
2006-03-09 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 578.7 569.8 578.7 578.7 578.7 45 578.73 0.00%
2006-03-08 0 0.650 0.640 0.650 0.640 0.650 446,000 289,380 0.6488 578.7 569.8 578.7 569.8 578.7 501 577.69 -1.52%
2006-03-07 0 0.660 0.650 0.660 0.650 0.660 862,000 568,080 0.6590 587.6 578.7 587.6 578.7 587.6 968 586.76 1.54%
2006-03-06 0 0.650 0.650 0.660 0.650 0.650 184,000 119,600 0.6500 578.7 578.7 587.6 578.7 578.7 207 578.73 0.00%
2006-03-03 0 0.650 0.650 0.660 0.650 0.650 258,000 167,700 0.6500 578.7 578.7 587.6 578.7 578.7 290 578.73 1.56%
2006-03-02 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 569.8 569.8 578.7 569.8 569.8 56 569.82 0.00%
2006-03-01 0 0.640 0.630 0.640 0.640 0.640 394,000 252,160 0.6400 569.8 560.9 569.8 569.8 569.8 443 569.82 0.00%
2006-02-28 0 0.640 0.640 0.660 0.640 0.660 146,000 94,840 0.6496 569.8 569.8 587.6 569.8 587.6 164 578.36 -3.03%
2006-02-27 0 0.660 0.640 0.660 0.650 0.660 350,000 229,580 0.6559 587.6 569.8 587.6 578.7 587.6 393 584.02 3.13%
2006-02-24 0 0.640 0.630 0.640 0.640 0.650 82,000 52,580 0.6412 569.8 560.9 569.8 569.8 578.7 92 570.91 -1.54%
2006-02-23 0 0.650 0.650 0.660 0.650 0.650 102,000 66,300 0.6500 578.7 578.7 587.6 578.7 578.7 115 578.73 0.00%
2006-02-22 0 0.650 0.640 0.660 - - 0 0 - 578.7 569.8 587.6 - - 0 - 0.00%
2006-02-21 0 0.650 0.650 0.660 0.650 0.650 168,000 109,200 0.6500 578.7 578.7 587.6 578.7 578.7 189 578.73 -1.52%
2006-02-20 0 0.660 0.650 0.660 0.640 0.660 498,000 325,300 0.6532 587.6 578.7 587.6 569.8 587.6 559 581.59 1.54%
2006-02-17 0 0.650 0.650 0.660 0.650 0.660 360,000 237,180 0.6588 578.7 578.7 587.6 578.7 587.6 404 586.59 -2.99%
2006-02-16 0 0.670 0.650 0.670 0.660 0.670 174,000 114,900 0.6603 596.5 578.7 596.5 587.6 596.5 195 587.94 0.00%
2006-02-15 0 0.670 0.650 0.670 0.660 0.670 378,000 250,080 0.6616 596.5 578.7 596.5 587.6 596.5 425 589.04 0.00%
2006-02-14 0 0.670 0.660 0.670 0.650 0.670 308,000 203,280 0.6600 596.5 587.6 596.5 578.7 596.5 346 587.63 0.00%
2006-02-13 0 0.670 0.650 0.670 0.650 0.670 912,000 597,740 0.6554 596.5 578.7 596.5 578.7 596.5 1,024 583.55 1.52%
2006-02-10 0 0.660 0.660 0.670 0.660 0.660 316,000 208,560 0.6600 587.6 587.6 596.5 587.6 587.6 355 587.63 0.00%
2006-02-09 0 0.660 0.650 0.660 0.660 0.660 650,000 429,000 0.6600 587.6 578.7 587.6 587.6 587.6 730 587.63 0.00%
2006-02-08 0 0.660 0.660 0.670 0.660 0.660 196,000 129,360 0.6600 587.6 587.6 596.5 587.6 587.6 220 587.63 0.00%
2006-02-07 0 0.660 0.650 0.670 0.660 0.660 290,000 191,400 0.6600 587.6 578.7 596.5 587.6 587.6 326 587.63 1.54%
2006-02-06 0 0.650 0.650 0.660 0.640 0.660 1,016,000 662,840 0.6524 578.7 578.7 587.6 569.8 587.6 1,141 580.86 -1.52%
2006-02-03 0 0.660 0.650 0.670 - - 0 0 - 587.6 578.7 596.5 - - 0 - 0.00%
2006-02-02 0 0.660 0.660 0.670 0.650 0.660 720,000 474,400 0.6589 587.6 587.6 596.5 578.7 587.6 809 586.64 1.54%
2006-02-01 0 0.650 0.650 0.660 0.640 0.660 1,020,000 661,360 0.6484 578.7 578.7 587.6 569.8 587.6 1,146 577.29 -1.52%
2006-01-27 0 0.660 0.650 0.660 0.650 0.660 322,000 210,100 0.6525 587.6 578.7 587.6 578.7 587.6 362 580.94 0.00%
2006-01-26 0 0.660 0.640 0.660 0.650 0.660 576,000 375,220 0.6514 587.6 569.8 587.6 578.7 587.6 647 579.99 1.54%
2006-01-25 0 0.650 0.640 0.650 0.640 0.650 370,000 237,620 0.6422 578.7 569.8 578.7 569.8 578.7 416 571.79 1.56%
2006-01-24 0 0.640 0.630 0.640 0.640 0.650 360,000 230,840 0.6412 569.8 560.9 569.8 569.8 578.7 404 570.91 -1.54%
2006-01-23 0 0.650 0.630 0.650 0.640 0.650 300,000 192,180 0.6406 578.7 560.9 578.7 569.8 578.7 337 570.36 3.17%
2006-01-20 0 0.630 0.630 0.640 0.630 0.630 86,000 54,180 0.6300 560.9 560.9 569.8 560.9 560.9 97 560.92 -1.56%
2006-01-19 0 0.640 0.640 0.650 0.640 0.640 180,000 115,200 0.6400 569.8 569.8 578.7 569.8 569.8 202 569.82 0.00%
2006-01-18 0 0.640 0.620 0.640 0.630 0.650 1,012,000 648,080 0.6404 569.8 552.0 569.8 560.9 578.7 1,137 570.17 -1.54%
2006-01-17 0 0.650 0.650 0.660 0.630 0.650 1,896,000 1,221,680 0.6443 578.7 578.7 587.6 560.9 578.7 2,130 573.69 3.17%
2006-01-16 0 0.630 0.630 0.640 0.620 0.630 128,000 79,640 0.6222 560.9 560.9 569.8 552.0 560.9 144 553.96 1.61%
2006-01-13 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 552.0 552.0 569.8 552.0 552.0 22 552.01 0.00%
2006-01-12 0 0.620 0.620 0.640 0.620 0.630 504,000 317,480 0.6299 552.0 552.0 569.8 552.0 560.9 566 560.85 0.00%
2006-01-11 0 0.620 0.620 0.630 0.620 0.620 126,000 78,120 0.6200 552.0 552.0 560.9 552.0 552.0 142 552.01 -1.59%
2006-01-10 0 0.630 0.610 0.630 0.620 0.650 452,000 285,640 0.6319 560.9 543.1 560.9 552.0 578.7 508 562.65 -3.08%
2006-01-09 0 0.650 0.630 0.650 0.640 0.650 542,000 350,500 0.6467 578.7 560.9 578.7 569.8 578.7 609 575.77 1.56%
2006-01-06 0 0.640 0.630 0.640 0.640 0.650 460,000 295,900 0.6433 569.8 560.9 569.8 569.8 578.7 517 572.72 -1.54%
2006-01-05 0 0.650 0.630 0.650 0.640 0.650 740,000 479,000 0.6473 578.7 560.9 578.7 569.8 578.7 831 576.32 1.56%
2006-01-04 0 0.640 0.630 0.640 0.640 0.670 948,000 617,880 0.6518 569.8 560.9 569.8 569.8 596.5 1,065 580.30 -3.03%
2006-01-03 0 0.660 0.650 0.660 0.630 0.680 1,406,000 904,400 0.6432 587.6 578.7 587.6 560.9 605.4 1,579 572.71 4.76%
2005-12-30 0 0.630 0.620 0.630 0.620 0.630 640,000 400,900 0.6264 560.9 552.0 560.9 552.0 560.9 719 557.72 1.61%
2005-12-29 0 0.620 0.610 0.620 0.620 0.630 770,000 478,900 0.6219 552.0 543.1 552.0 552.0 560.9 865 553.75 -1.59%
2005-12-28 0 0.630 0.610 0.630 0.610 0.630 1,318,000 807,700 0.6128 560.9 543.1 560.9 543.1 560.9 1,480 545.62 3.28%
2005-12-23 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 543.1 534.2 543.1 543.1 543.1 225 543.11 -1.61%
2005-12-22 0 0.620 0.600 0.620 0.610 0.620 290,000 177,120 0.6108 552.0 534.2 552.0 543.1 552.0 326 543.79 0.00%
2005-12-21 0 0.620 0.600 0.620 0.610 0.620 470,000 287,400 0.6115 552.0 534.2 552.0 543.1 552.0 528 544.44 0.00%
2005-12-20 0 0.620 0.600 0.620 0.610 0.620 620,000 378,220 0.6100 552.0 534.2 552.0 543.1 552.0 696 543.14 1.64%
2005-12-19 0 0.610 0.600 0.610 0.610 0.610 410,000 250,100 0.6100 543.1 534.2 543.1 543.1 543.1 460 543.11 0.00%
2005-12-16 0 0.610 0.600 0.620 0.610 0.610 350,000 213,500 0.6100 543.1 534.2 552.0 543.1 543.1 393 543.11 0.00%
2005-12-15 0 0.610 0.600 0.610 0.600 0.610 2,900,000 1,742,000 0.6007 543.1 534.2 543.1 534.2 543.1 3,257 534.82 1.67%
2005-12-14 0 0.600 0.590 0.600 0.590 0.600 2,200,000 1,304,660 0.5930 534.2 525.3 534.2 525.3 534.2 2,471 528.00 3.45%
2005-12-13 0 0.580 0.580 0.590 0.580 0.600 720,000 425,680 0.5912 516.4 516.4 525.3 516.4 534.2 809 526.39 -1.69%
2005-12-12 0 0.590 0.580 0.590 0.590 0.600 1,170,000 698,000 0.5966 525.3 516.4 525.3 525.3 534.2 1,314 531.16 0.00%
2005-12-09 0 0.590 0.580 0.590 0.580 0.590 624,000 366,260 0.5870 525.3 516.4 525.3 516.4 525.3 701 522.59 0.00%
2005-12-08 0 0.590 0.580 0.590 0.590 0.590 644,000 379,960 0.5900 525.3 516.4 525.3 525.3 525.3 723 525.30 0.00%
2005-12-07 0 0.590 0.590 0.600 0.590 0.590 306,000 180,540 0.5900 525.3 525.3 534.2 525.3 525.3 344 525.30 -1.67%
2005-12-06 0 0.600 0.590 0.600 0.590 0.600 820,000 487,140 0.5941 534.2 525.3 534.2 525.3 534.2 921 528.93 0.00%
2005-12-05 0 0.600 0.590 0.600 0.600 0.610 400,000 240,500 0.6013 534.2 525.3 534.2 534.2 543.1 449 535.32 0.00%
2005-12-02 0 0.600 0.600 0.610 0.600 0.610 1,052,000 632,220 0.6010 534.2 534.2 543.1 534.2 543.1 1,182 535.07 -1.64%
2005-12-01 0 0.610 0.600 0.610 0.600 0.610 448,000 268,880 0.6002 543.1 534.2 543.1 534.2 543.1 503 534.37 0.00%
2005-11-30 0 0.610 0.590 0.610 0.600 0.610 252,000 151,220 0.6001 543.1 525.3 543.1 534.2 543.1 283 534.28 1.67%
2005-11-29 0 0.600 0.600 0.610 0.600 0.610 458,000 274,880 0.6002 534.2 534.2 543.1 534.2 543.1 514 534.36 -1.64%
2005-11-28 0 0.610 0.600 0.610 0.600 0.610 360,000 216,100 0.6003 543.1 534.2 543.1 534.2 543.1 404 534.46 1.67%
2005-11-25 0 0.600 0.590 0.610 0.600 0.610 888,000 533,760 0.6011 534.2 525.3 543.1 534.2 543.1 997 535.17 0.00%
2005-11-24 0 0.600 0.600 0.610 0.600 0.610 350,000 212,500 0.6071 534.2 534.2 543.1 534.2 543.1 393 540.57 0.00%
2005-11-23 0 0.600 0.600 0.620 0.600 0.620 868,000 529,000 0.6094 534.2 534.2 552.0 534.2 552.0 975 542.62 -1.64%
2005-11-22 0 0.610 0.600 0.610 0.600 0.610 910,000 546,020 0.6000 543.1 534.2 543.1 534.2 543.1 1,022 534.23 1.67%
2005-11-21 0 0.600 0.600 0.610 0.600 0.610 676,000 405,620 0.6000 534.2 534.2 543.1 534.2 543.1 759 534.23 -1.64%
2005-11-18 0 0.610 0.590 0.610 0.590 0.610 684,000 409,060 0.5980 543.1 525.3 543.1 525.3 543.1 768 532.46 1.67%
2005-11-17 0 0.600 0.590 0.600 0.590 0.600 754,000 446,700 0.5924 534.2 525.3 534.2 525.3 534.2 847 527.48 1.69%
2005-11-16 0 0.590 0.590 0.600 0.590 0.600 690,000 408,340 0.5918 525.3 525.3 534.2 525.3 534.2 775 526.90 0.00%
2005-11-15 0 0.590 0.590 0.600 0.590 0.600 1,566,000 927,040 0.5920 525.3 525.3 534.2 525.3 534.2 1,759 527.07 0.00%
2005-11-14 0 0.590 0.570 0.590 0.580 0.590 1,270,000 737,600 0.5808 525.3 507.5 525.3 516.4 525.3 1,426 517.10 1.72%
2005-11-11 0 0.580 0.580 0.590 0.560 0.590 1,684,000 965,340 0.5732 516.4 516.4 525.3 498.6 525.3 1,891 510.38 3.57%
2005-11-10 0 0.560 0.560 0.570 0.560 0.560 3,000,000 1,680,000 0.5600 498.6 498.6 507.5 498.6 498.6 3,369 498.59 0.00%
2005-11-09 0 0.560 0.560 0.570 0.560 0.570 152,000 85,140 0.5601 498.6 498.6 507.5 498.6 507.5 171 498.71 0.00%
2005-11-08 0 0.560 0.560 0.570 0.560 0.560 1,100,000 617,000 0.5609 498.6 498.6 507.5 498.6 498.6 1,235 499.40 0.00%
2005-11-07 0 0.560 0.560 0.570 0.560 0.560 3,208,000 1,796,480 0.5600 498.6 498.6 507.5 498.6 498.6 3,603 498.59 -1.75%
2005-11-04 0 0.570 0.570 0.580 0.570 0.570 1,278,000 728,460 0.5700 507.5 507.5 516.4 507.5 507.5 1,435 507.50 0.00%
2005-11-03 0 0.570 0.550 0.570 0.560 0.570 1,750,000 991,900 0.5668 507.5 489.7 507.5 498.6 507.5 1,966 504.65 0.00%
2005-11-02 0 0.570 0.560 0.580 0.560 0.570 758,000 427,180 0.5636 507.5 498.6 516.4 498.6 507.5 851 501.77 1.79%
2005-11-01 0 0.560 0.540 0.570 0.550 0.560 812,000 447,420 0.5510 498.6 480.8 507.5 489.7 498.6 912 490.59 1.82%
2005-10-31 0 0.550 0.540 0.560 0.550 0.560 250,000 139,800 0.5592 489.7 480.8 498.6 489.7 498.6 281 497.88 0.00%
2005-10-28 0 0.550 0.540 0.560 0.530 0.550 380,000 205,500 0.5408 489.7 480.8 498.6 471.9 489.7 427 481.49 1.85%
2005-10-27 0 0.540 0.540 0.550 0.530 0.570 734,000 401,360 0.5468 480.8 480.8 489.7 471.9 507.5 824 486.85 -3.57%
2005-10-26 0 0.560 0.550 0.560 0.560 0.570 598,000 337,660 0.5646 498.6 489.7 498.6 498.6 507.5 672 502.73 0.00%
2005-10-25 0 0.560 0.550 0.570 0.560 0.580 726,000 413,780 0.5699 498.6 489.7 507.5 498.6 516.4 815 507.45 -3.45%
2005-10-24 0 0.580 0.580 0.590 0.570 0.580 460,000 266,600 0.5796 516.4 516.4 525.3 507.5 516.4 517 516.01 0.00%
2005-10-21 0 0.580 0.580 0.590 0.580 0.580 104,000 60,320 0.5800 516.4 516.4 525.3 516.4 516.4 117 516.40 0.00%
2005-10-20 0 0.580 0.560 0.580 - - 0 0 - 516.4 498.6 516.4 - - 0 - 0.00%
2005-10-19 0 0.580 0.570 0.580 - - 0 0 - 516.4 507.5 516.4 - - 0 - 0.00%
2005-10-18 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 516.4 507.5 525.3 516.4 516.4 56 516.40 1.75%
2005-10-17 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 507.5 507.5 516.4 507.5 507.5 11 507.50 -1.72%
2005-10-14 0 0.580 0.580 0.590 0.570 0.570 220,000 125,400 0.5700 516.4 516.4 525.3 507.5 507.5 247 507.50 0.00%
2005-10-13 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 516.4 507.5 516.4 516.4 516.4 112 516.40 0.00%
2005-10-12 0 0.580 0.570 0.590 0.580 0.580 88,000 51,040 0.5800 516.4 507.5 525.3 516.4 516.4 99 516.40 0.00%
2005-10-10 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 516.4 507.5 525.3 516.4 516.4 56 516.40 1.75%
2005-10-07 0 0.570 0.570 0.600 0.570 0.590 306,000 177,920 0.5814 507.5 507.5 534.2 507.5 525.3 344 517.68 -3.39%
2005-10-06 0 0.590 0.580 0.590 0.570 0.590 180,000 103,640 0.5758 525.3 516.4 525.3 507.5 525.3 202 512.64 -1.67%
2005-10-05 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 534.2 525.3 534.2 534.2 534.2 22 534.21 1.69%
2005-10-04 0 0.590 0.590 0.600 0.590 0.590 44,000 25,960 0.5900 525.3 525.3 534.2 525.3 525.3 49 525.30 -1.67%
2005-10-03 0 0.600 0.590 0.610 0.590 0.600 220,000 131,800 0.5991 534.2 525.3 543.1 525.3 534.2 247 533.40 0.00%
2005-09-30 0 0.600 0.590 0.610 0.600 0.600 110,000 66,000 0.6000 534.2 525.3 543.1 534.2 534.2 124 534.21 0.00%
2005-09-29 0 0.600 0.600 0.610 0.600 0.600 90,000 54,000 0.6000 534.2 534.2 543.1 534.2 534.2 101 534.21 0.00%
2005-09-28 0 0.600 0.600 0.610 0.600 0.600 280,000 168,000 0.6000 534.2 534.2 543.1 534.2 534.2 314 534.21 0.00%
2005-09-27 0 0.600 0.600 0.610 0.590 0.600 530,000 314,400 0.5932 534.2 534.2 543.1 525.3 534.2 595 528.16 0.00%
2005-09-26 0 0.600 0.600 0.610 0.590 0.600 206,000 123,440 0.5992 534.2 534.2 543.1 525.3 534.2 231 533.52 0.00%
2005-09-23 0 0.600 0.590 0.600 0.590 0.600 874,000 520,160 0.5951 534.2 525.3 534.2 525.3 534.2 982 529.89 0.00%
2005-09-22 0 0.600 0.590 0.600 0.600 0.610 400,000 240,700 0.6018 534.2 525.3 534.2 534.2 543.1 449 535.77 -1.64%
2005-09-21 0 0.610 0.600 0.610 0.610 0.640 1,580,000 982,300 0.6217 543.1 534.2 543.1 543.1 569.8 1,775 553.54 -4.69%
2005-09-20 0 0.640 0.640 0.650 0.630 0.650 1,462,000 935,780 0.6401 569.8 569.8 578.7 560.9 578.7 1,642 569.88 0.00%
2005-09-16 0 0.640 0.640 0.650 0.630 0.650 1,294,000 826,360 0.6386 569.8 569.8 578.7 560.9 578.7 1,453 568.58 -1.54%
2005-09-15 0 0.650 0.650 0.660 0.640 0.650 1,236,000 796,420 0.6444 578.7 578.7 587.6 569.8 578.7 1,388 573.70 1.56%
2005-09-14 0 0.640 0.640 0.650 0.630 0.650 948,000 606,040 0.6393 569.8 569.8 578.7 560.9 578.7 1,065 569.18 1.59%
2005-09-13 0 0.630 0.630 0.640 0.620 0.630 820,000 516,340 0.6297 560.9 560.9 569.8 552.0 560.9 921 560.64 1.61%
2005-09-12 0 0.620 0.620 0.630 0.610 0.620 1,346,000 834,400 0.6199 552.0 552.0 560.9 543.1 552.0 1,512 551.94 -1.59%
2005-09-09 0 0.630 0.600 0.630 0.590 0.630 1,978,000 1,216,820 0.6152 560.9 534.2 560.9 525.3 560.9 2,222 547.72 6.78%
2005-09-08 0 0.590 0.590 0.600 0.590 0.590 336,000 198,240 0.5900 525.3 525.3 534.2 525.3 525.3 377 525.30 0.00%
2005-09-07 0 0.590 0.580 0.590 0.580 0.590 500,000 294,900 0.5898 525.3 516.4 525.3 516.4 525.3 562 525.13 0.00%
2005-09-06 0 0.590 0.580 0.590 0.580 0.590 630,000 371,400 0.5895 525.3 516.4 525.3 516.4 525.3 708 524.88 0.00%
2005-09-05 0 0.590 0.580 0.590 0.590 0.590 324,000 191,160 0.5900 525.3 516.4 525.3 525.3 525.3 364 525.30 0.00%
2005-09-02 0 0.590 0.580 0.590 0.590 0.600 4,524,000 2,669,400 0.5901 525.3 516.4 525.3 525.3 534.2 5,081 525.35 3.51%
2005-09-01 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 507.5 507.5 516.4 507.5 507.5 112 507.50 -1.72%
2005-08-31 0 0.580 0.570 0.590 0.570 0.580 310,000 179,100 0.5777 516.4 507.5 525.3 507.5 516.4 348 514.39 1.75%
2005-08-30 0 0.570 0.570 0.580 0.570 0.580 860,000 498,300 0.5794 507.5 507.5 516.4 507.5 516.4 966 515.88 0.00%
2005-08-29 0 0.570 0.570 0.580 0.570 0.580 290,000 168,160 0.5799 507.5 507.5 516.4 507.5 516.4 326 516.28 0.00%
2005-08-26 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 507.5 507.5 516.4 507.5 507.5 135 507.50 0.00%
2005-08-25 0 0.570 0.570 0.580 0.570 0.580 380,000 220,100 0.5792 507.5 507.5 516.4 507.5 516.4 427 515.70 -1.72%
2005-08-24 0 0.580 0.570 0.580 0.570 0.580 76,000 43,780 0.5761 516.4 507.5 516.4 507.5 516.4 85 512.89 1.75%
2005-08-23 0 0.570 0.570 0.580 0.570 0.580 368,000 210,760 0.5727 507.5 507.5 516.4 507.5 516.4 413 509.92 -1.72%
2005-08-22 0 0.580 0.580 0.590 0.580 0.580 2,700,000 1,566,000 0.5800 516.4 516.4 525.3 516.4 516.4 3,033 516.40 0.00%
2005-08-19 0 0.580 0.580 0.590 0.580 0.590 622,000 360,780 0.5800 516.4 516.4 525.3 516.4 525.3 699 516.43 0.00%
2005-08-18 0 0.580 0.580 0.590 0.580 0.580 1,096,000 635,680 0.5800 516.4 516.4 525.3 516.4 516.4 1,231 516.40 0.00%
2005-08-17 0 0.580 0.570 0.580 0.580 0.580 1,084,000 628,720 0.5800 516.4 507.5 516.4 516.4 516.4 1,218 516.40 0.00%
2005-08-16 0 0.580 0.570 0.580 0.580 0.580 140,000 81,200 0.5800 516.4 507.5 516.4 516.4 516.4 157 516.40 -1.69%
2005-08-15 0 0.590 0.590 0.620 0.580 0.590 2,294,000 1,335,820 0.5823 525.3 525.3 552.0 516.4 525.3 2,577 518.46 1.72%
2005-08-12 0 0.580 0.570 0.590 0.580 0.580 424,000 245,920 0.5800 516.4 507.5 525.3 516.4 516.4 476 516.40 0.00%
2005-08-11 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 516.4 516.4 525.3 516.4 516.4 4 516.40 0.00%
2005-08-10 0 0.580 0.570 0.590 0.580 0.580 490,000 284,200 0.5800 516.4 507.5 525.3 516.4 516.4 550 516.40 1.75%
2005-08-09 0 0.570 0.570 0.580 0.570 0.570 300,000 171,000 0.5700 507.5 507.5 516.4 507.5 507.5 337 507.50 0.00%
2005-08-08 0 0.570 0.570 0.580 - - 0 0 - 507.5 507.5 516.4 - - 0 - 0.00%
2005-08-05 0 0.570 0.570 0.580 0.570 0.580 228,000 131,960 0.5788 507.5 507.5 516.4 507.5 516.4 256 515.31 0.00%
2005-08-04 0 0.570 0.570 0.590 0.570 0.580 1,108,000 632,760 0.5711 507.5 507.5 525.3 507.5 516.4 1,244 508.46 0.00%
2005-08-03 0 0.570 0.560 0.570 0.570 0.570 540,000 307,800 0.5700 507.5 498.6 507.5 507.5 507.5 607 507.50 0.00%
2005-08-02 0 0.570 0.560 0.580 0.570 0.570 524,000 298,680 0.5700 507.5 498.6 516.4 507.5 507.5 589 507.50 0.00%
2005-08-01 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 507.5 498.6 507.5 507.5 507.5 34 507.50 0.00%
2005-07-29 0 0.570 0.570 0.580 0.570 0.580 234,000 133,520 0.5706 507.5 507.5 516.4 507.5 516.4 263 508.03 0.00%
2005-07-28 0 0.570 0.570 0.580 0.570 0.570 280,000 159,600 0.5700 507.5 507.5 516.4 507.5 507.5 314 507.50 0.00%
2005-07-27 0 0.570 0.560 0.570 0.570 0.570 420,000 239,400 0.5700 507.5 498.6 507.5 507.5 507.5 472 507.50 0.00%
2005-07-26 0 0.570 0.560 0.570 0.570 0.570 240,000 136,800 0.5700 507.5 498.6 507.5 507.5 507.5 270 507.50 0.00%
2005-07-25 0 0.570 0.570 0.580 0.570 0.580 150,000 86,300 0.5753 507.5 507.5 516.4 507.5 516.4 168 512.25 -1.72%
2005-07-22 0 0.580 0.580 0.590 0.580 0.590 136,000 78,940 0.5804 516.4 516.4 525.3 516.4 525.3 153 516.79 0.00%
2005-07-21 0 0.580 0.580 0.590 0.580 0.580 370,000 214,600 0.5800 516.4 516.4 525.3 516.4 516.4 416 516.40 0.00%
2005-07-20 0 0.580 0.570 0.580 0.580 0.580 290,000 168,200 0.5800 516.4 507.5 516.4 516.4 516.4 326 516.40 0.00%
2005-07-19 0 0.580 0.570 0.580 0.580 0.580 14,000 8,120 0.5800 516.4 507.5 516.4 516.4 516.4 16 516.40 0.00%
2005-07-18 0 0.580 0.570 0.580 0.580 0.580 132,000 76,560 0.5800 516.4 507.5 516.4 516.4 516.4 148 516.40 0.00%
2005-07-15 0 0.580 0.580 0.590 0.580 0.580 370,000 214,600 0.5800 516.4 516.4 525.3 516.4 516.4 416 516.40 0.00%
2005-07-14 0 0.580 0.580 0.590 0.570 0.600 178,000 103,000 0.5787 516.4 516.4 525.3 507.5 534.2 200 515.20 -1.69%
2005-07-13 0 0.590 0.570 0.600 0.580 0.590 560,000 326,840 0.5836 525.3 507.5 534.2 516.4 525.3 629 519.64 1.72%
2005-07-12 0 0.580 0.570 0.580 0.580 0.580 170,000 98,600 0.5800 516.4 507.5 516.4 516.4 516.4 191 516.40 0.00%
2005-07-11 0 0.580 0.580 0.590 0.580 0.590 256,000 148,540 0.5802 516.4 516.4 525.3 516.4 525.3 288 516.61 -1.69%
2005-07-08 0 0.590 0.560 0.590 0.570 0.590 250,000 142,540 0.5702 525.3 498.6 525.3 507.5 525.3 281 507.64 1.72%
2005-07-07 0 0.580 0.580 0.590 0.580 0.590 388,000 226,020 0.5825 516.4 516.4 525.3 516.4 525.3 436 518.65 -1.69%
2005-07-06 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 525.3 525.3 534.2 525.3 525.3 56 525.30 -1.67%
2005-07-05 0 0.600 0.590 0.600 0.590 0.600 630,000 372,200 0.5908 534.2 525.3 534.2 525.3 534.2 708 526.01 1.69%
2005-07-04 0 0.590 0.590 0.600 0.580 0.590 1,050,000 614,300 0.5850 525.3 525.3 534.2 516.4 525.3 1,179 520.89 3.51%
2005-06-30 0 0.570 0.560 0.590 0.570 0.580 690,000 397,620 0.5763 507.5 498.6 525.3 507.5 516.4 775 513.07 -1.72%
2005-06-29 0 0.580 0.580 0.590 0.580 0.590 684,000 403,160 0.5894 516.4 516.4 525.3 516.4 525.3 768 524.78 -3.33%
2005-06-28 0 0.600 0.580 0.600 0.600 0.600 28,000 16,800 0.6000 534.2 516.4 534.2 534.2 534.2 31 534.21 1.69%
2005-06-27 0 0.590 0.590 0.600 0.590 0.600 556,000 328,540 0.5909 525.3 525.3 534.2 525.3 534.2 624 526.10 0.00%
2005-06-24 0 0.590 0.590 0.600 0.590 0.590 130,000 76,700 0.5900 525.3 525.3 534.2 525.3 525.3 146 525.30 0.00%
2005-06-23 0 0.590 0.580 0.600 0.590 0.600 380,000 226,200 0.5953 525.3 516.4 534.2 525.3 534.2 427 529.99 -1.67%
2005-06-22 0 0.600 0.590 0.600 0.590 0.600 564,000 336,980 0.5975 534.2 525.3 534.2 525.3 534.2 633 531.97 0.00%
2005-06-21 0 0.600 0.590 0.600 - - 250,000 150,000 0.6000 534.2 525.3 534.2 - - 281 534.21 0.00%
2005-06-20 0 0.600 0.590 0.610 0.590 0.600 194,000 115,200 0.5938 534.2 525.3 543.1 525.3 534.2 218 528.70 0.00%
2005-06-17 0 0.600 0.600 0.620 0.590 0.610 220,000 132,000 0.6000 534.2 534.2 552.0 525.3 543.1 247 534.21 0.00%
2005-06-16 0 0.600 0.590 0.600 0.590 0.600 560,000 335,800 0.5996 534.2 525.3 534.2 525.3 534.2 629 533.89 0.00%
2005-06-15 0 0.600 0.590 0.600 0.600 0.600 80,000 48,000 0.6000 534.2 525.3 534.2 534.2 534.2 90 534.21 0.00%
2005-06-14 0 0.600 0.590 0.600 0.590 0.600 416,000 249,400 0.5995 534.2 525.3 534.2 525.3 534.2 467 533.78 0.00%
2005-06-13 0 0.600 0.590 0.610 0.600 0.620 360,000 216,600 0.6017 534.2 525.3 543.1 534.2 552.0 404 535.69 0.00%
2005-06-10 0 0.600 0.590 0.610 0.600 0.610 200,000 120,500 0.6025 534.2 525.3 543.1 534.2 543.1 225 536.43 0.00%
2005-06-09 0 0.600 0.600 0.610 0.600 0.620 1,078,000 658,280 0.6106 534.2 534.2 543.1 534.2 552.0 1,211 543.69 0.00%
2005-06-08 0 0.600 0.590 0.610 0.600 0.600 116,000 69,600 0.6000 534.2 525.3 543.1 534.2 534.2 130 534.21 0.00%
2005-06-07 0 0.600 0.600 0.610 - - 0 0 - 534.2 534.2 543.1 - - 0 - 0.00%
2005-06-06 0 0.600 0.600 0.610 0.600 0.600 198,000 118,800 0.6000 534.2 534.2 543.1 534.2 534.2 222 534.21 0.00%
2005-06-03 0 0.600 0.590 0.600 0.590 0.610 1,446,000 865,720 0.5987 534.2 525.3 534.2 525.3 543.1 1,624 533.05 -1.64%
2005-06-02 0 0.610 0.610 0.620 0.610 0.610 30,000 18,300 0.6100 543.1 543.1 552.0 543.1 543.1 34 543.11 0.00%
2005-06-01 0 0.610 0.610 0.620 0.600 0.620 190,000 115,900 0.6100 543.1 543.1 552.0 534.2 552.0 213 543.11 -1.61%
2005-05-31 0 0.620 0.610 0.620 0.610 0.620 314,000 194,280 0.6187 552.0 543.1 552.0 543.1 552.0 353 550.88 0.00%
2005-05-30 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 552.0 543.1 552.0 552.0 552.0 45 552.01 1.64%
2005-05-27 0 0.610 0.610 0.620 0.600 0.620 440,000 268,220 0.6096 543.1 543.1 552.0 534.2 552.0 494 542.75 0.00%
2005-05-26 0 0.610 0.600 0.620 0.600 0.640 846,000 517,320 0.6115 543.1 534.2 552.0 534.2 569.8 950 544.44 -0.33%
2005-05-25 0 0.640 0.630 0.640 0.640 0.640 1,056,000 675,840 0.6400 544.9 536.4 544.9 544.9 544.9 1,240 544.89 0.00%
2005-05-24 0 0.640 0.630 0.640 0.630 0.640 162,000 103,280 0.6375 544.9 536.4 544.9 536.4 544.9 190 542.79 0.00%
2005-05-23 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 544.9 544.9 553.4 544.9 544.9 70 544.89 -1.54%
2005-05-20 0 0.650 0.640 0.650 0.640 0.650 310,000 201,100 0.6487 553.4 544.9 553.4 544.9 553.4 364 552.31 0.00%
2005-05-19 0 0.650 0.630 0.650 0.640 0.650 244,000 157,100 0.6439 553.4 536.4 553.4 544.9 553.4 287 548.17 1.56%
2005-05-18 0 0.640 0.640 0.650 0.630 0.650 80,000 51,200 0.6400 544.9 544.9 553.4 536.4 553.4 94 544.89 0.00%
2005-05-17 0 0.640 0.620 0.640 0.630 0.640 812,000 513,780 0.6327 544.9 527.9 544.9 536.4 544.9 954 538.71 0.00%
2005-05-13 0 0.640 0.640 0.650 0.640 0.650 650,000 418,320 0.6436 544.9 544.9 553.4 544.9 553.4 763 547.93 -1.54%
2005-05-12 0 0.650 0.650 0.660 0.650 0.650 84,000 54,600 0.6500 553.4 553.4 561.9 553.4 553.4 99 553.41 0.00%
2005-05-11 0 0.650 0.650 0.660 0.640 0.660 450,000 290,880 0.6464 553.4 553.4 561.9 544.9 561.9 529 550.34 0.00%
2005-05-10 0 0.650 0.640 0.660 0.650 0.660 620,000 406,000 0.6548 553.4 544.9 561.9 553.4 561.9 728 557.53 -1.52%
2005-05-09 0 0.660 0.650 0.660 0.650 0.660 1,628,000 1,064,200 0.6537 561.9 553.4 561.9 553.4 561.9 1,912 556.54 1.54%
2005-05-06 0 0.650 0.650 0.670 0.650 0.670 1,338,000 881,360 0.6587 553.4 553.4 570.4 553.4 570.4 1,572 560.83 -1.52%
2005-05-05 0 0.660 0.640 0.660 0.650 0.660 500,000 325,380 0.6508 561.9 544.9 561.9 553.4 561.9 587 554.05 3.13%
2005-05-04 0 0.640 0.630 0.650 0.640 0.660 580,000 373,880 0.6446 544.9 536.4 553.4 544.9 561.9 681 548.83 -1.54%
2005-05-03 0 0.650 0.650 0.660 0.650 0.660 540,000 353,660 0.6549 553.4 553.4 561.9 553.4 561.9 634 557.60 -1.52%
2005-04-29 0 0.660 0.650 0.660 0.650 0.660 920,000 602,100 0.6545 561.9 553.4 561.9 553.4 561.9 1,081 557.20 1.54%
2005-04-28 0 0.650 0.650 0.660 0.650 0.650 1,440,000 936,000 0.6500 553.4 553.4 561.9 553.4 553.4 1,691 553.41 0.00%
2005-04-27 0 0.650 0.640 0.650 0.640 0.650 422,000 270,820 0.6418 553.4 544.9 553.4 544.9 553.4 496 546.38 0.00%
2005-04-26 0 0.650 0.640 0.650 0.630 0.650 1,738,000 1,110,260 0.6388 553.4 544.9 553.4 536.4 553.4 2,041 543.88 6.56%
2005-04-25 0 0.610 0.610 0.620 0.610 0.620 550,000 337,500 0.6136 519.4 519.4 527.9 519.4 527.9 646 522.45 -1.61%
2005-04-22 0 0.620 0.620 0.630 0.620 0.630 348,000 215,940 0.6205 527.9 527.9 536.4 527.9 536.4 409 528.30 0.00%
2005-04-21 0 0.620 0.610 0.620 0.610 0.620 690,000 422,800 0.6128 527.9 519.4 527.9 519.4 527.9 810 521.69 0.00%
2005-04-20 0 0.620 0.620 0.630 0.620 0.630 652,000 406,440 0.6234 527.9 527.9 536.4 527.9 536.4 766 530.74 -1.59%
2005-04-19 0 0.630 0.630 0.640 0.630 0.630 1,158,000 729,540 0.6300 536.4 536.4 544.9 536.4 536.4 1,360 536.38 1.61%
2005-04-18 0 0.620 0.620 0.630 0.610 0.630 886,000 551,480 0.6224 527.9 527.9 536.4 519.4 536.4 1,041 529.94 -1.59%
2005-04-15 0 0.630 0.630 0.640 0.620 0.630 710,000 446,300 0.6286 536.4 536.4 544.9 527.9 536.4 834 535.18 0.00%
2005-04-14 0 0.630 0.630 0.640 0.630 0.660 2,856,000 1,831,820 0.6414 536.4 536.4 544.9 536.4 561.9 3,354 546.08 -4.55%
2005-04-13 0 0.660 0.650 0.660 0.650 0.680 7,464,000 4,911,180 0.6580 561.9 553.4 561.9 553.4 578.9 8,767 560.20 3.13%
2005-04-12 0 0.640 0.640 0.650 0.620 0.640 4,994,000 3,171,540 0.6351 544.9 544.9 553.4 527.9 544.9 5,866 540.69 3.23%
2005-04-11 0 0.620 0.620 0.630 0.610 0.620 2,788,000 1,727,060 0.6195 527.9 527.9 536.4 519.4 527.9 3,275 527.41 0.00%
2005-04-08 0 0.620 0.610 0.630 0.620 0.630 800,000 497,560 0.6220 527.9 519.4 536.4 527.9 536.4 940 529.52 0.00%
2005-04-07 0 0.620 0.610 0.630 0.620 0.620 744,000 461,280 0.6200 527.9 519.4 536.4 527.9 527.9 874 527.86 0.00%
2005-04-06 0 0.620 0.610 0.620 0.620 0.630 720,000 447,200 0.6211 527.9 519.4 527.9 527.9 536.4 846 528.81 0.00%
2005-04-04 0 0.620 0.610 0.620 0.620 0.630 712,000 441,960 0.6207 527.9 519.4 527.9 527.9 536.4 836 528.49 0.00%
2005-04-01 0 0.620 0.620 0.630 0.620 0.630 1,388,000 866,100 0.6240 527.9 527.9 536.4 527.9 536.4 1,630 531.26 0.00%
2005-03-31 0 0.620 0.620 0.630 0.600 0.630 1,084,000 670,500 0.6185 527.9 527.9 536.4 510.8 536.4 1,273 526.62 1.64%
2005-03-30 0 0.610 0.600 0.620 0.600 0.610 842,000 511,820 0.6079 519.4 510.8 527.9 510.8 519.4 989 517.53 0.00%
2005-03-29 0 0.610 0.590 0.610 0.600 0.620 620,000 377,200 0.6084 519.4 502.3 519.4 510.8 527.9 728 517.98 0.00%
2005-03-24 0 0.610 0.610 0.620 0.590 0.610 478,000 289,440 0.6055 519.4 519.4 527.9 502.3 519.4 561 515.54 1.67%
2005-03-23 0 0.600 0.600 0.610 0.600 0.620 358,000 218,980 0.6117 510.8 510.8 519.4 510.8 527.9 420 520.78 -3.23%
2005-03-22 0 0.620 0.600 0.620 0.600 0.620 1,060,000 644,020 0.6076 527.9 510.8 527.9 510.8 527.9 1,245 517.28 0.00%
2005-03-21 0 0.620 0.600 0.620 0.610 0.620 700,000 427,160 0.6102 527.9 510.8 527.9 519.4 527.9 822 519.54 1.64%
2005-03-18 0 0.610 0.590 0.620 0.590 0.630 2,790,000 1,677,880 0.6014 519.4 502.3 527.9 502.3 536.4 3,277 512.02 0.00%
2005-03-17 0 0.610 0.600 0.610 0.610 0.620 1,150,000 709,600 0.6170 519.4 510.8 519.4 519.4 527.9 1,351 525.35 -1.61%
2005-03-16 0 0.620 0.610 0.630 0.610 0.620 2,002,000 1,238,120 0.6184 527.9 519.4 536.4 519.4 527.9 2,351 526.54 1.64%
2005-03-15 0 0.610 0.600 0.610 0.600 0.620 506,000 308,780 0.6102 519.4 510.8 519.4 510.8 527.9 594 519.55 -1.61%
2005-03-14 0 0.620 0.610 0.620 0.600 0.630 2,410,000 1,479,420 0.6139 527.9 519.4 527.9 510.8 536.4 2,831 522.64 3.33%
2005-03-11 0 0.600 0.600 0.610 0.590 0.610 948,000 568,380 0.5996 510.8 510.8 519.4 502.3 519.4 1,113 510.46 0.00%
2005-03-10 0 0.600 0.590 0.610 0.580 0.600 1,190,000 705,700 0.5930 510.8 502.3 519.4 493.8 510.8 1,398 504.90 0.00%
2005-03-09 0 0.600 0.590 0.600 0.580 0.600 1,056,000 628,500 0.5952 510.8 502.3 510.8 493.8 510.8 1,240 506.72 0.00%
2005-03-08 0 0.600 0.580 0.610 0.580 0.620 1,552,000 919,380 0.5924 510.8 493.8 519.4 493.8 527.9 1,823 504.35 -1.64%
2005-03-07 0 0.610 0.600 0.610 0.600 0.620 1,014,000 621,240 0.6127 519.4 510.8 519.4 510.8 527.9 1,191 521.62 1.67%
2005-03-04 0 0.600 0.590 0.600 0.600 0.610 288,000 172,820 0.6001 510.8 502.3 510.8 510.8 519.4 338 510.90 0.00%
2005-03-03 0 0.600 0.600 0.610 0.600 0.610 602,000 361,340 0.6002 510.8 510.8 519.4 510.8 519.4 707 511.03 -1.64%
2005-03-02 0 0.610 0.600 0.610 0.600 0.620 468,000 284,080 0.6070 519.4 510.8 519.4 510.8 527.9 550 516.80 -1.61%
2005-03-01 0 0.620 0.610 0.620 0.610 0.620 862,000 526,020 0.6102 527.9 519.4 527.9 519.4 527.9 1,012 519.55 1.64%
2005-02-28 0 0.610 0.600 0.620 0.610 0.620 490,000 300,900 0.6141 519.4 510.8 527.9 519.4 527.9 576 522.83 -1.61%
2005-02-25 0 0.620 0.610 0.620 0.610 0.630 602,000 369,540 0.6139 527.9 519.4 527.9 519.4 536.4 707 522.63 1.64%
2005-02-24 0 0.610 0.610 0.620 0.610 0.630 310,000 190,880 0.6157 519.4 519.4 527.9 519.4 536.4 364 524.24 -1.61%
2005-02-23 0 0.620 0.610 0.620 0.600 0.630 1,234,000 757,080 0.6135 527.9 519.4 527.9 510.8 536.4 1,449 522.34 0.00%
2005-02-22 0 0.620 0.610 0.620 0.610 0.620 742,000 456,420 0.6151 527.9 519.4 527.9 519.4 527.9 872 523.71 0.00%
2005-02-21 0 0.620 0.610 0.620 0.620 0.630 466,000 289,740 0.6218 527.9 519.4 527.9 527.9 536.4 547 529.36 0.00%
2005-02-18 0 0.620 0.610 0.620 0.620 0.630 668,000 414,180 0.6200 527.9 519.4 527.9 527.9 536.4 785 527.89 -1.59%
2005-02-17 0 0.630 0.620 0.630 0.610 0.630 964,000 598,140 0.6205 536.4 527.9 536.4 519.4 536.4 1,132 528.27 0.00%
2005-02-16 0 0.630 0.610 0.630 0.610 0.630 880,000 546,440 0.6210 536.4 519.4 536.4 519.4 536.4 1,034 528.68 1.61%
2005-02-15 0 0.620 0.610 0.620 0.620 0.630 542,000 337,060 0.6219 527.9 519.4 527.9 527.9 536.4 637 529.47 0.00%
2005-02-14 0 0.620 0.620 0.630 0.620 0.630 770,000 479,300 0.6225 527.9 527.9 536.4 527.9 536.4 904 529.96 1.64%
2005-02-08 0 0.610 0.610 0.620 0.610 0.620 360,000 221,700 0.6158 519.4 519.4 527.9 519.4 527.9 423 524.32 -1.61%
2005-02-07 0 0.620 0.600 0.620 0.610 0.620 512,000 314,640 0.6145 527.9 510.8 527.9 519.4 527.9 601 523.21 3.33%
2005-02-04 0 0.600 0.600 0.610 0.600 0.610 1,050,000 634,680 0.6045 510.8 510.8 519.4 510.8 519.4 1,233 514.63 0.00%
2005-02-03 0 0.600 0.590 0.600 0.590 0.600 1,342,000 800,180 0.5963 510.8 502.3 510.8 502.3 510.8 1,576 507.65 1.69%
2005-02-02 0 0.590 0.580 0.600 0.590 0.600 158,000 94,360 0.5972 502.3 493.8 510.8 502.3 510.8 186 508.47 -3.28%
2005-02-01 0 0.610 0.590 0.610 0.600 0.610 332,000 199,340 0.6004 519.4 502.3 519.4 510.8 519.4 390 511.20 0.00%
2005-01-31 0 0.610 0.590 0.610 0.590 0.620 1,940,000 1,166,220 0.6011 519.4 502.3 519.4 502.3 527.9 2,279 511.81 1.67%
2005-01-28 0 0.600 0.590 0.600 0.600 0.610 452,000 272,320 0.6025 510.8 502.3 510.8 510.8 519.4 531 512.95 -1.64%
2005-01-27 0 0.610 0.590 0.610 0.600 0.620 690,000 417,400 0.6049 519.4 502.3 519.4 510.8 527.9 810 515.03 -1.61%
2005-01-26 0 0.620 0.600 0.620 0.600 0.620 268,000 163,080 0.6085 527.9 510.8 527.9 510.8 527.9 315 518.08 0.00%
2005-01-25 0 0.620 0.600 0.620 0.590 0.620 220,000 132,900 0.6041 527.9 510.8 527.9 502.3 527.9 258 514.32 5.08%
2005-01-24 0 0.590 0.590 0.600 0.590 0.610 636,000 381,640 0.6001 502.3 502.3 510.8 502.3 519.4 747 510.89 -1.67%
2005-01-21 0 0.600 0.590 0.600 0.590 0.600 854,000 506,160 0.5927 510.8 502.3 510.8 502.3 510.8 1,003 504.62 0.00%
2005-01-20 0 0.600 0.600 0.610 0.600 0.610 410,000 247,700 0.6041 510.8 510.8 519.4 510.8 519.4 482 514.37 -3.23%
2005-01-19 0 0.620 0.620 0.630 0.600 0.630 2,112,000 1,310,040 0.6203 527.9 527.9 536.4 510.8 536.4 2,481 528.11 3.33%
2005-01-18 0 0.600 0.590 0.600 0.590 0.600 760,000 451,640 0.5943 510.8 502.3 510.8 502.3 510.8 893 505.95 1.69%
2005-01-17 0 0.590 0.590 0.600 0.580 0.590 740,000 433,100 0.5853 502.3 502.3 510.8 493.8 502.3 869 498.30 1.72%
2005-01-14 0 0.580 0.570 0.580 0.580 0.580 278,000 161,240 0.5800 493.8 485.3 493.8 493.8 493.8 327 493.81 -1.69%
2005-01-13 0 0.590 0.570 0.590 0.580 0.590 452,000 263,880 0.5838 502.3 485.3 502.3 493.8 502.3 531 497.05 -1.67%
2005-01-12 0 0.600 0.570 0.600 0.570 0.600 796,000 461,940 0.5803 510.8 485.3 510.8 485.3 510.8 935 494.09 3.45%
2005-01-11 0 0.580 0.570 0.590 0.570 0.580 560,000 324,000 0.5786 493.8 485.3 502.3 485.3 493.8 658 492.59 0.00%
2005-01-10 0 0.580 0.570 0.580 - - 0 0 - 493.8 485.3 493.8 - - 0 - -1.69%
2005-01-07 0 0.590 0.560 0.590 0.560 0.590 1,044,000 596,660 0.5715 502.3 476.8 502.3 476.8 502.3 1,226 486.58 0.00%
2005-01-06 0 0.590 0.590 0.600 0.570 0.590 486,000 282,380 0.5810 502.3 502.3 510.8 485.3 502.3 571 494.68 0.00%
2005-01-05 0 0.590 0.570 0.590 0.570 0.590 660,000 384,360 0.5824 502.3 485.3 502.3 485.3 502.3 775 495.82 -1.67%
2005-01-04 0 0.600 0.590 0.600 0.590 0.600 400,000 238,700 0.5968 510.8 502.3 510.8 502.3 510.8 470 508.07 0.00%
2005-01-03 0 0.600 0.600 0.610 0.600 0.600 348,000 208,800 0.6000 510.8 510.8 519.4 510.8 510.8 409 510.84 0.00%
2004-12-31 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 510.8 493.8 510.8 510.8 510.8 59 510.84 0.00%
2004-12-30 0 0.600 0.580 0.600 0.590 0.600 630,000 375,400 0.5959 510.8 493.8 510.8 502.3 510.8 740 507.32 0.00%
2004-12-29 0 0.600 0.580 0.600 0.590 0.600 358,000 213,420 0.5961 510.8 493.8 510.8 502.3 510.8 420 507.55 0.00%
2004-12-28 0 0.600 0.590 0.600 0.590 0.600 714,000 424,680 0.5948 510.8 502.3 510.8 502.3 510.8 839 506.40 0.00%
2004-12-24 0 0.600 0.580 0.610 0.580 0.610 800,000 474,800 0.5935 510.8 493.8 519.4 493.8 519.4 940 505.30 1.69%
2004-12-23 0 0.590 0.580 0.590 0.590 0.590 500,000 295,000 0.5900 502.3 493.8 502.3 502.3 502.3 587 502.32 3.51%
2004-12-22 0 0.570 0.570 0.580 0.570 0.570 494,000 281,580 0.5700 485.3 485.3 493.8 485.3 485.3 580 485.29 0.00%
2004-12-21 0 0.570 0.560 0.570 0.570 0.570 190,000 108,300 0.5700 485.3 476.8 485.3 485.3 485.3 223 485.29 0.00%
2004-12-20 0 0.570 0.570 0.580 0.570 0.570 514,000 292,980 0.5700 485.3 485.3 493.8 485.3 485.3 604 485.29 0.00%
2004-12-17 0 0.570 0.560 0.580 0.560 0.580 300,000 172,900 0.5763 485.3 476.8 493.8 476.8 493.8 352 490.69 -1.72%
2004-12-16 0 0.580 0.580 0.590 0.580 0.600 360,000 211,100 0.5864 493.8 493.8 502.3 493.8 510.8 423 499.25 -1.69%
2004-12-15 0 0.590 0.580 0.600 0.560 0.590 326,000 187,300 0.5745 502.3 493.8 510.8 476.8 502.3 383 489.16 3.51%
2004-12-14 0 0.570 0.560 0.570 0.560 0.580 696,000 396,200 0.5693 485.3 476.8 485.3 476.8 493.8 817 484.66 0.00%
2004-12-13 0 0.570 0.560 0.580 0.560 0.590 384,000 218,440 0.5689 485.3 476.8 493.8 476.8 502.3 451 484.32 -3.39%
2004-12-10 0 0.590 0.560 0.590 0.560 0.590 562,000 322,560 0.5740 502.3 476.8 502.3 476.8 502.3 660 488.66 3.51%
2004-12-09 0 0.570 0.570 0.590 0.570 0.610 1,202,000 696,780 0.5797 485.3 485.3 502.3 485.3 519.4 1,412 493.54 -3.39%
2004-12-08 0 0.590 0.580 0.590 0.580 0.590 378,000 222,540 0.5887 502.3 493.8 502.3 493.8 502.3 444 501.24 0.00%
2004-12-07 0 0.590 0.590 0.610 0.580 0.610 1,232,000 724,900 0.5884 502.3 502.3 519.4 493.8 519.4 1,447 500.95 5.36%
2004-12-06 0 0.560 0.560 0.580 0.560 0.600 1,156,000 661,760 0.5725 476.8 476.8 493.8 476.8 510.8 1,358 487.39 -6.67%
2004-12-03 0 0.600 0.600 0.610 0.570 0.690 16,456,000 10,061,240 0.6114 510.8 510.8 519.4 485.3 587.5 19,328 520.54 -3.23%
2004-12-02 1 - - - - - 0 0 - 527.9 - - - - 0 - 0.00%
2004-12-01 0 0.620 0.610 0.620 0.610 0.630 1,132,000 698,560 0.6171 527.9 519.4 527.9 519.4 536.4 1,330 525.40 0.00%
2004-11-30 0 0.620 0.600 0.620 0.610 0.620 618,000 378,360 0.6122 527.9 510.8 527.9 519.4 527.9 726 521.25 0.00%
2004-11-29 0 0.620 0.600 0.620 0.600 0.620 578,000 351,660 0.6084 527.9 510.8 527.9 510.8 527.9 679 517.99 3.33%
2004-11-26 0 0.600 0.600 0.620 0.600 0.610 160,000 96,500 0.6031 510.8 510.8 527.9 510.8 519.4 188 513.50 -4.76%
2004-11-25 0 0.630 0.610 0.630 0.620 0.630 698,000 434,600 0.6226 536.4 519.4 536.4 527.9 536.4 820 530.11 0.00%
2004-11-24 0 0.630 0.610 0.630 0.620 0.630 742,000 463,060 0.6241 536.4 519.4 536.4 527.9 536.4 872 531.33 0.00%
2004-11-23 0 0.630 0.620 0.630 0.620 0.630 2,294,000 1,428,180 0.6226 536.4 527.9 536.4 527.9 536.4 2,694 530.05 1.61%
2004-11-22 0 0.620 0.610 0.620 0.610 0.620 1,556,000 961,840 0.6181 527.9 519.4 527.9 519.4 527.9 1,828 526.29 0.00%
2004-11-19 0 0.620 0.610 0.620 0.590 0.620 1,546,000 937,820 0.6066 527.9 519.4 527.9 502.3 527.9 1,816 516.46 5.08%
2004-11-18 0 0.590 0.580 0.600 0.590 0.610 480,000 286,180 0.5962 502.3 493.8 510.8 502.3 519.4 564 507.61 -1.67%
2004-11-17 0 0.600 0.590 0.600 0.600 0.600 370,000 222,000 0.6000 510.8 502.3 510.8 510.8 510.8 435 510.84 0.00%
2004-11-16 0 0.600 0.590 0.610 0.600 0.610 334,000 201,540 0.6034 510.8 502.3 519.4 510.8 519.4 392 513.74 -3.23%
2004-11-15 0 0.620 0.590 0.620 0.600 0.630 882,000 534,860 0.6064 527.9 502.3 527.9 510.8 536.4 1,036 516.30 0.00%
2004-11-12 0 0.620 0.600 0.620 0.610 0.620 804,000 495,740 0.6166 527.9 510.8 527.9 519.4 527.9 944 524.96 0.00%
2004-11-11 0 0.620 0.610 0.620 0.610 0.620 420,000 259,400 0.6176 527.9 519.4 527.9 519.4 527.9 493 525.84 3.33%
2004-11-10 0 0.600 0.600 0.610 0.600 0.620 1,182,000 730,820 0.6183 510.8 510.8 519.4 510.8 527.9 1,388 526.41 -3.23%
2004-11-09 0 0.620 0.600 0.620 0.610 0.620 530,000 323,500 0.6104 527.9 510.8 527.9 519.4 527.9 623 519.67 1.64%
2004-11-08 0 0.610 0.600 0.620 0.600 0.620 1,060,000 645,340 0.6088 519.4 510.8 527.9 510.8 527.9 1,245 518.34 0.00%
2004-11-05 0 0.610 0.600 0.620 0.600 0.640 2,932,000 1,802,080 0.6146 519.4 510.8 527.9 510.8 544.9 3,444 523.29 -3.17%
2004-11-04 0 0.630 0.620 0.640 0.620 0.640 2,600,000 1,622,560 0.6241 536.4 527.9 544.9 527.9 544.9 3,054 531.32 1.61%
2004-11-03 0 0.620 0.620 0.630 0.570 0.650 6,656,000 4,082,300 0.6133 527.9 527.9 536.4 485.3 553.4 7,818 522.18 6.90%
2004-11-02 0 0.580 0.570 0.580 0.560 0.580 1,380,000 781,700 0.5664 493.8 485.3 493.8 476.8 493.8 1,621 482.27 1.75%
2004-11-01 0 0.570 0.560 0.570 0.540 0.570 894,000 494,580 0.5532 485.3 476.8 485.3 459.8 485.3 1,050 471.01 1.79%
2004-10-29 0 0.560 0.550 0.560 0.540 0.560 1,370,000 753,140 0.5497 476.8 468.3 476.8 459.8 476.8 1,609 468.04 0.00%
2004-10-28 0 0.560 0.550 0.560 0.550 0.560 916,000 505,460 0.5518 476.8 468.3 476.8 468.3 476.8 1,076 469.81 3.70%
2004-10-27 0 0.540 0.540 0.560 0.530 0.560 1,264,000 693,920 0.5490 459.8 459.8 476.8 451.2 476.8 1,485 467.40 0.00%
2004-10-26 0 0.540 0.540 0.550 0.540 0.550 470,000 254,400 0.5413 459.8 459.8 468.3 459.8 468.3 552 460.84 0.00%
2004-10-25 0 0.540 0.530 0.540 0.540 0.550 494,000 267,980 0.5425 459.8 451.2 459.8 459.8 468.3 580 461.86 -1.82%
2004-10-21 0 0.550 0.540 0.550 0.530 0.560 2,270,000 1,227,760 0.5409 468.3 459.8 468.3 451.2 476.8 2,666 460.49 5.77%
2004-10-20 0 0.520 0.510 0.530 0.520 0.530 1,064,000 554,000 0.5207 442.7 434.2 451.2 442.7 451.2 1,250 443.30 -1.89%
2004-10-19 0 0.530 0.510 0.530 0.520 0.530 440,000 229,320 0.5212 451.2 434.2 451.2 442.7 451.2 517 443.73 1.92%
2004-10-18 0 0.520 0.500 0.520 0.510 0.530 1,010,000 526,200 0.5210 442.7 425.7 442.7 434.2 451.2 1,186 443.57 0.00%
2004-10-15 0 0.520 0.510 0.520 0.510 0.520 1,284,000 657,440 0.5120 442.7 434.2 442.7 434.2 442.7 1,508 435.93 1.96%
2004-10-14 0 0.510 0.495 0.510 0.500 0.510 314,000 157,040 0.5001 434.2 421.4 434.2 425.7 434.2 369 425.81 3.03%
2004-10-13 0 0.495 0.500 0.510 0.495 0.520 694,000 348,040 0.5015 421.4 425.7 434.2 421.4 442.7 815 426.97 -2.94%
2004-10-12 0 0.510 0.500 0.510 0.500 0.510 444,000 222,100 0.5002 434.2 425.7 434.2 425.7 434.2 521 425.89 0.00%
2004-10-11 0 0.510 0.495 0.510 0.500 0.510 594,000 297,100 0.5002 434.2 421.4 434.2 425.7 434.2 698 425.84 2.00%
2004-10-08 0 0.500 0.500 0.510 0.495 0.520 766,000 389,260 0.5082 425.7 425.7 434.2 421.4 442.7 900 432.65 -3.85%
2004-10-07 0 0.520 0.510 0.520 0.500 0.520 914,000 465,040 0.5088 442.7 434.2 442.7 425.7 442.7 1,074 433.19 1.96%
2004-10-06 0 0.510 0.500 0.510 0.495 0.520 790,000 395,730 0.5009 434.2 425.7 434.2 421.4 442.7 928 426.48 2.00%
2004-10-05 0 0.500 0.495 0.510 0.495 0.510 1,262,000 628,620 0.4981 425.7 421.4 434.2 421.4 434.2 1,482 424.09 -1.96%
2004-10-04 0 0.510 0.500 0.520 0.500 0.520 810,000 410,180 0.5064 434.2 425.7 442.7 425.7 442.7 951 431.14 2.00%
2004-09-30 0 0.500 0.495 0.500 0.495 0.520 332,000 168,740 0.5083 425.7 421.4 425.7 421.4 442.7 390 432.72 1.01%
2004-09-28 0 0.495 0.485 0.500 0.485 0.500 622,000 305,190 0.4907 421.4 412.9 425.7 412.9 425.7 731 417.74 0.00%
2004-09-27 0 0.495 0.490 0.495 0.480 0.495 1,050,000 516,650 0.4920 421.4 417.2 421.4 408.7 421.4 1,233 418.93 0.00%
2004-09-24 0 0.495 0.490 0.500 0.490 0.510 886,000 440,370 0.4970 421.4 417.2 425.7 417.2 434.2 1,041 423.17 -1.00%
2004-09-23 0 0.500 0.500 0.510 0.500 0.510 304,000 152,540 0.5018 425.7 425.7 434.2 425.7 434.2 357 427.21 -3.85%
2004-09-22 0 0.520 0.510 0.520 0.500 0.520 1,248,000 633,140 0.5073 442.7 434.2 442.7 425.7 442.7 1,466 431.93 1.96%
2004-09-21 0 0.510 0.495 0.510 0.490 0.510 1,534,000 759,130 0.4949 434.2 421.4 434.2 417.2 434.2 1,802 421.33 3.03%
2004-09-20 0 0.495 0.490 0.495 0.485 0.510 1,188,000 585,630 0.4930 421.4 417.2 421.4 412.9 434.2 1,395 419.70 0.00%
2004-09-17 0 0.495 0.485 0.495 0.485 0.500 1,114,000 545,820 0.4900 421.4 412.9 421.4 412.9 425.7 1,308 417.15 2.06%
2004-09-16 0 0.485 0.485 0.490 0.480 0.530 3,246,000 1,591,830 0.4904 412.9 412.9 417.2 408.7 451.2 3,813 417.52 -8.49%
2004-09-15 0 0.530 0.520 0.530 0.520 0.540 2,044,000 1,081,220 0.5290 451.2 442.7 451.2 442.7 459.8 2,401 450.36 3.92%
2004-09-14 0 0.510 0.500 0.520 0.500 0.520 1,576,000 798,420 0.5066 434.2 425.7 442.7 425.7 442.7 1,851 431.33 2.00%
2004-09-13 0 0.500 0.500 0.510 0.485 0.510 1,224,000 605,860 0.4950 425.7 425.7 434.2 412.9 434.2 1,438 421.43 3.09%
2004-09-10 0 0.485 0.480 0.485 0.480 0.485 720,000 346,890 0.4818 412.9 408.7 412.9 408.7 412.9 846 410.19 1.04%
2004-09-09 0 0.480 0.475 0.480 0.475 0.490 740,000 357,190 0.4827 408.7 404.4 408.7 404.4 417.2 869 410.96 -1.03%
2004-09-08 0 0.485 0.475 0.485 0.475 0.485 830,000 399,020 0.4807 412.9 404.4 412.9 404.4 412.9 975 409.30 0.00%
2004-09-07 0 0.485 0.480 0.485 0.480 0.490 672,000 324,780 0.4833 412.9 408.7 412.9 408.7 417.2 789 411.48 0.00%
2004-09-06 0 0.485 0.480 0.485 0.485 0.490 438,000 213,440 0.4873 412.9 408.7 412.9 412.9 417.2 514 414.89 0.00%
2004-09-03 0 0.485 0.475 0.490 0.470 0.485 530,000 252,900 0.4772 412.9 404.4 417.2 400.2 412.9 623 406.26 2.11%
2004-09-02 0 0.475 0.475 0.495 0.465 0.495 1,200,000 565,990 0.4717 404.4 404.4 421.4 395.9 421.4 1,409 401.57 3.26%
2004-09-01 0 0.460 0.455 0.465 0.460 0.470 682,000 315,860 0.4631 391.6 387.4 395.9 391.6 400.2 801 394.31 0.00%
2004-08-31 0 0.460 0.445 0.460 0.450 0.470 1,334,000 612,300 0.4590 391.6 378.9 391.6 383.1 400.2 1,567 390.79 -1.08%
2004-08-30 0 0.465 0.460 0.465 0.460 0.480 998,000 464,500 0.4654 395.9 391.6 395.9 391.6 408.7 1,172 396.26 -2.11%
2004-08-27 0 0.475 0.470 0.480 0.475 0.485 420,000 201,250 0.4792 404.4 400.2 408.7 404.4 412.9 493 407.96 -1.04%
2004-08-26 0 0.480 0.475 0.480 0.465 0.480 444,000 210,880 0.4750 408.7 404.4 408.7 395.9 408.7 521 404.37 2.13%
2004-08-25 0 0.470 0.470 0.485 0.455 0.480 1,124,000 523,270 0.4655 400.2 400.2 412.9 387.4 408.7 1,320 396.36 2.17%
2004-08-24 0 0.460 0.460 0.465 0.455 0.460 874,000 400,420 0.4581 391.6 391.6 395.9 387.4 391.6 1,027 390.06 -1.08%
2004-08-23 0 0.465 0.455 0.465 0.455 0.465 482,000 221,910 0.4604 395.9 387.4 395.9 387.4 395.9 566 391.98 1.09%
2004-08-20 0 0.460 0.455 0.465 0.460 0.470 574,000 266,220 0.4638 391.6 387.4 395.9 391.6 400.2 674 394.87 -2.13%
2004-08-19 0 0.470 0.470 0.480 0.455 0.480 702,000 323,760 0.4612 400.2 400.2 408.7 387.4 408.7 825 392.66 1.08%
2004-08-18 0 0.465 0.465 0.475 0.460 0.470 756,000 348,360 0.4608 395.9 395.9 404.4 391.6 400.2 888 392.32 0.00%
2004-08-17 0 0.465 0.455 0.465 0.460 0.465 250,000 115,030 0.4601 395.9 387.4 395.9 391.6 395.9 294 391.74 0.00%
2004-08-16 0 0.465 0.450 0.470 0.450 0.470 264,000 122,830 0.4653 395.9 383.1 400.2 383.1 400.2 310 396.12 1.09%
2004-08-13 0 0.460 0.450 0.460 0.450 0.470 1,254,000 576,580 0.4598 391.6 383.1 391.6 383.1 400.2 1,473 391.46 0.00%
2004-08-12 0 0.460 0.450 0.460 0.455 0.475 1,172,000 540,150 0.4609 391.6 383.1 391.6 387.4 404.4 1,377 392.39 0.00%
2004-08-11 0 0.460 0.450 0.460 0.450 0.475 680,000 310,750 0.4570 391.6 383.1 391.6 383.1 404.4 799 389.07 -1.08%
2004-08-10 0 0.465 0.455 0.470 0.450 0.480 1,836,000 853,520 0.4649 395.9 387.4 400.2 383.1 408.7 2,156 395.80 -3.12%
2004-08-09 0 0.480 0.475 0.480 0.475 0.495 1,010,000 486,950 0.4821 408.7 404.4 408.7 404.4 421.4 1,186 410.48 -4.00%
2004-08-06 0 0.500 0.490 0.500 0.490 0.500 2,510,000 1,235,820 0.4924 425.7 417.2 425.7 417.2 425.7 2,948 419.19 -1.96%
2004-08-05 0 0.510 0.500 0.520 0.500 0.520 1,404,000 713,580 0.5082 434.2 425.7 442.7 425.7 442.7 1,649 432.72 -1.92%
2004-08-04 0 0.520 0.520 0.530 0.510 0.530 594,000 307,440 0.5176 442.7 442.7 451.2 434.2 451.2 698 440.66 0.00%
2004-08-03 0 0.520 0.510 0.520 0.510 0.540 604,000 314,780 0.5212 442.7 434.2 442.7 434.2 459.8 709 443.71 1.96%
2004-08-02 0 0.510 0.510 0.520 0.510 0.530 574,000 297,900 0.5190 434.2 434.2 442.7 434.2 451.2 674 441.86 -3.77%
2004-07-30 0 0.530 0.520 0.530 0.520 0.530 764,000 399,620 0.5231 451.2 442.7 451.2 442.7 451.2 897 445.33 0.00%
2004-07-29 0 0.530 0.520 0.530 0.510 0.540 1,816,000 955,480 0.5261 451.2 442.7 451.2 434.2 459.8 2,133 447.96 -3.64%
2004-07-28 0 0.550 0.530 0.550 0.540 0.550 350,000 190,240 0.5435 468.3 451.2 468.3 459.8 468.3 411 462.77 1.85%
2004-07-27 0 0.540 0.530 0.540 0.530 0.550 684,000 366,520 0.5358 459.8 451.2 459.8 451.2 468.3 803 456.22 -1.82%
2004-07-26 0 0.550 0.540 0.550 0.540 0.550 438,000 237,780 0.5429 468.3 459.8 468.3 459.8 468.3 514 462.20 0.00%
2004-07-23 0 0.550 0.540 0.560 0.550 0.570 1,118,000 625,480 0.5595 468.3 459.8 476.8 468.3 485.3 1,313 476.32 -3.51%
2004-07-22 0 0.570 0.550 0.580 0.520 0.570 3,166,000 1,740,080 0.5496 485.3 468.3 493.8 442.7 485.3 3,719 467.94 7.55%
2004-07-21 0 0.530 0.520 0.530 0.510 0.530 712,000 367,440 0.5161 451.2 442.7 451.2 434.2 451.2 836 439.38 1.92%
2004-07-20 0 0.520 0.500 0.520 0.520 0.520 342,000 177,840 0.5200 442.7 425.7 442.7 442.7 442.7 402 442.72 0.00%
2004-07-19 0 0.520 0.500 0.530 0.500 0.530 682,000 348,400 0.5109 442.7 425.7 451.2 425.7 451.2 801 434.93 0.00%
2004-07-16 0 0.520 0.510 0.530 0.520 0.520 190,000 98,800 0.5200 442.7 434.2 451.2 442.7 442.7 223 442.72 0.00%
2004-07-15 0 0.520 0.520 0.530 0.520 0.520 560,000 291,200 0.5200 442.7 442.7 451.2 442.7 442.7 658 442.72 1.96%
2004-07-14 0 0.510 0.510 0.520 0.510 0.520 586,000 303,160 0.5173 434.2 434.2 442.7 434.2 442.7 688 440.46 -3.77%
2004-07-13 0 0.530 0.520 0.530 0.520 0.530 1,044,000 542,980 0.5201 451.2 442.7 451.2 442.7 451.2 1,226 442.81 1.92%
2004-07-12 0 0.520 0.520 0.530 0.520 0.540 720,000 378,800 0.5261 442.7 442.7 451.2 442.7 459.8 846 447.93 -3.70%
2004-07-09 0 0.540 0.520 0.540 0.530 0.540 560,000 297,660 0.5315 459.8 442.7 459.8 451.2 459.8 658 452.55 1.89%
2004-07-08 0 0.530 0.530 0.540 0.530 0.550 614,000 331,200 0.5394 451.2 451.2 459.8 451.2 468.3 721 459.25 -3.64%
2004-07-07 0 0.550 0.530 0.550 0.530 0.550 1,076,000 579,100 0.5382 468.3 451.2 468.3 451.2 468.3 1,264 458.22 1.85%
2004-07-06 0 0.540 0.530 0.540 0.530 0.540 398,000 212,960 0.5351 459.8 451.2 459.8 451.2 459.8 467 455.56 0.00%
2004-07-05 0 0.540 0.520 0.540 0.530 0.550 820,000 437,500 0.5335 459.8 442.7 459.8 451.2 468.3 963 454.25 -1.82%
2004-07-02 0 0.550 0.540 0.550 0.530 0.550 634,000 342,380 0.5400 468.3 459.8 468.3 451.2 468.3 745 459.78 1.85%
2004-06-30 0 0.540 0.540 0.550 0.530 0.550 1,378,000 741,460 0.5381 459.8 459.8 468.3 451.2 468.3 1,619 458.11 3.85%
2004-06-29 0 0.520 0.520 0.530 0.520 0.530 1,184,000 621,920 0.5253 442.7 442.7 451.2 442.7 451.2 1,391 447.21 -1.89%
2004-06-28 0 0.530 0.520 0.530 0.520 0.540 1,200,000 629,800 0.5248 451.2 442.7 451.2 442.7 459.8 1,409 446.84 -1.85%
2004-06-25 0 0.540 0.520 0.540 0.520 0.540 962,000 504,540 0.5245 459.8 442.7 459.8 442.7 459.8 1,130 446.53 0.00%
2004-06-24 0 0.540 0.510 0.540 0.500 0.540 996,000 510,560 0.5126 459.8 434.2 459.8 425.7 459.8 1,170 436.43 9.09%
2004-06-23 0 0.495 0.495 0.500 0.490 0.500 730,000 360,080 0.4933 421.4 421.4 425.7 417.2 425.7 857 419.96 2.06%
2004-06-21 0 0.485 0.485 0.500 0.480 0.530 788,000 388,200 0.4926 412.9 412.9 425.7 408.7 451.2 926 419.43 -4.90%
2004-06-18 0 0.510 0.475 0.510 0.420 0.510 3,798,000 1,797,450 0.4733 434.2 404.4 434.2 357.6 434.2 4,461 402.93 0.00%
2004-06-17 0 0.510 0.495 0.510 0.490 0.530 2,452,000 1,249,310 0.5095 434.2 421.4 434.2 417.2 451.2 2,880 433.79 -5.56%
2004-06-16 0 0.540 0.520 0.540 0.530 0.570 2,648,000 1,439,160 0.5435 459.8 442.7 459.8 451.2 485.3 3,110 462.72 -5.26%
2004-06-15 0 0.570 0.550 0.570 0.550 0.580 2,436,000 1,371,060 0.5628 485.3 468.3 485.3 468.3 493.8 2,861 479.19 0.00%
2004-06-14 0 0.570 0.570 0.580 0.570 0.600 2,140,000 1,267,000 0.5921 485.3 485.3 493.8 485.3 510.8 2,514 504.07 -3.72%
2004-06-11 0 0.630 0.620 0.640 0.630 0.640 2,880,000 1,814,900 0.6302 504.0 496.0 512.0 504.0 512.0 3,600 504.16 0.00%
2004-06-10 0 0.630 0.620 0.640 0.620 0.640 3,492,000 2,203,300 0.6310 504.0 496.0 512.0 496.0 512.0 4,365 504.79 0.00%
2004-06-09 0 0.630 0.620 0.630 0.620 0.640 1,814,000 1,145,320 0.6314 504.0 496.0 504.0 496.0 512.0 2,267 505.13 0.00%
2004-06-08 0 0.630 0.620 0.630 0.610 0.630 2,628,000 1,633,600 0.6216 504.0 496.0 504.0 488.0 504.0 3,285 497.32 0.00%
2004-06-07 0 0.630 0.620 0.640 0.610 0.640 4,104,000 2,551,560 0.6217 504.0 496.0 512.0 488.0 512.0 5,130 497.40 -1.56%
2004-06-04 0 0.640 0.600 0.640 0.600 0.660 52,378,000 33,916,940 0.6475 512.0 480.0 512.0 480.0 528.0 65,469 518.06 -5.88%
2004-06-03 1 - - - - - 0 0 - 544.0 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 544.0 - - - - 0 - 0.00%
2004-06-01 0 0.680 0.680 0.690 0.680 0.710 1,790,000 1,237,800 0.6915 544.0 544.0 552.0 544.0 568.0 2,237 553.23 -4.23%
2004-05-31 0 0.710 0.700 0.710 0.690 0.720 2,350,000 1,644,100 0.6996 568.0 560.0 568.0 552.0 576.0 2,937 559.72 -2.74%
2004-05-28 0 0.730 0.710 0.730 0.720 0.740 1,738,000 1,262,020 0.7261 584.0 568.0 584.0 576.0 592.0 2,172 580.94 0.00%
2004-05-27 0 0.730 0.720 0.730 0.720 0.750 12,304,000 8,879,800 0.7217 584.0 576.0 584.0 576.0 600.0 15,379 577.39 1.39%
2004-05-25 0 0.720 0.720 0.730 0.720 0.770 2,340,000 1,740,700 0.7439 576.0 576.0 584.0 576.0 616.0 2,925 595.14 -1.37%
2004-05-24 0 0.730 0.730 0.740 0.700 0.730 2,116,000 1,513,880 0.7154 584.0 584.0 592.0 560.0 584.0 2,645 572.38 5.80%
2004-05-21 0 0.690 0.680 0.690 0.660 0.690 1,912,000 1,291,280 0.6754 552.0 544.0 552.0 528.0 552.0 2,390 540.31 4.55%
2004-05-20 0 0.660 0.660 0.670 0.660 0.680 1,422,000 947,520 0.6663 528.0 528.0 536.0 528.0 544.0 1,777 533.09 -1.49%
2004-05-19 0 0.670 0.670 0.680 0.660 0.680 788,000 530,960 0.6738 536.0 536.0 544.0 528.0 544.0 985 539.07 3.08%
2004-05-18 0 0.650 0.650 0.670 0.650 0.670 1,024,000 671,360 0.6556 520.0 520.0 536.0 520.0 536.0 1,280 524.53 0.00%
2004-05-17 0 0.650 0.630 0.650 0.630 0.700 1,718,000 1,141,700 0.6646 520.0 504.0 520.0 504.0 560.0 2,147 531.67 -4.41%
2004-05-14 0 0.680 0.680 0.690 0.680 0.720 616,000 429,100 0.6966 544.0 544.0 552.0 544.0 576.0 770 557.30 -5.56%
2004-05-13 0 0.720 0.700 0.720 0.690 0.720 2,148,000 1,507,100 0.7016 576.0 560.0 576.0 552.0 576.0 2,685 561.33 2.86%
2004-05-12 0 0.700 0.690 0.700 0.700 0.710 780,000 547,000 0.7013 560.0 552.0 560.0 560.0 568.0 975 561.05 0.00%
2004-05-11 0 0.700 0.690 0.700 0.680 0.700 912,000 625,960 0.6864 560.0 552.0 560.0 544.0 560.0 1,140 549.12 1.45%
2004-05-10 0 0.690 0.680 0.700 0.680 0.730 2,022,000 1,405,940 0.6953 552.0 544.0 560.0 544.0 584.0 2,527 556.28 -5.48%
2004-05-07 0 0.730 0.730 0.740 0.720 0.740 884,000 647,160 0.7321 584.0 584.0 592.0 576.0 592.0 1,105 585.69 0.00%
2004-05-06 0 0.730 0.720 0.730 0.730 0.730 952,000 694,960 0.7300 584.0 576.0 584.0 584.0 584.0 1,190 584.03 0.00%
2004-05-05 0 0.730 0.720 0.730 0.710 0.730 1,398,000 1,008,460 0.7214 584.0 576.0 584.0 568.0 584.0 1,747 577.12 0.00%
2004-05-04 0 0.730 0.710 0.730 0.720 0.740 2,240,000 1,620,480 0.7234 584.0 568.0 584.0 576.0 592.0 2,800 578.77 1.39%
2004-05-03 0 0.720 0.710 0.730 0.700 0.730 1,446,000 1,028,500 0.7113 576.0 568.0 584.0 560.0 584.0 1,807 569.05 2.86%
2004-04-30 0 0.700 0.690 0.700 0.690 0.700 840,000 580,840 0.6915 560.0 552.0 560.0 552.0 560.0 1,050 553.21 0.00%
2004-04-29 0 0.700 0.700 0.710 0.690 0.730 3,184,000 2,261,100 0.7101 560.0 560.0 568.0 552.0 584.0 3,980 568.14 -4.11%
2004-04-28 0 0.730 0.720 0.730 0.720 0.740 548,000 399,580 0.7292 584.0 576.0 584.0 576.0 592.0 685 583.36 0.00%
2004-04-27 0 0.730 0.720 0.730 0.730 0.740 1,040,000 759,480 0.7303 584.0 576.0 584.0 584.0 592.0 1,300 584.24 0.00%
2004-04-26 0 0.730 0.720 0.730 0.730 0.740 1,788,000 1,315,980 0.7360 584.0 576.0 584.0 584.0 592.0 2,235 588.83 -2.67%
2004-04-23 0 0.750 0.740 0.760 0.740 0.750 1,400,000 1,040,680 0.7433 600.0 592.0 608.0 592.0 600.0 1,750 594.70 1.35%
2004-04-22 0 0.740 0.730 0.740 0.720 0.740 1,130,000 823,560 0.7288 592.0 584.0 592.0 576.0 592.0 1,412 583.08 1.37%
2004-04-21 0 0.730 0.720 0.740 0.730 0.740 1,536,000 1,128,200 0.7345 584.0 576.0 592.0 584.0 592.0 1,920 587.63 -2.67%
2004-04-20 0 0.750 0.740 0.750 0.740 0.770 1,344,000 1,015,840 0.7558 600.0 592.0 600.0 592.0 616.0 1,680 604.70 -1.32%
2004-04-19 0 0.760 0.760 0.780 0.760 0.780 1,190,000 914,780 0.7687 608.0 608.0 624.0 608.0 624.0 1,487 615.01 -1.30%
2004-04-16 0 0.770 0.760 0.770 0.760 0.780 1,426,000 1,096,480 0.7689 616.0 608.0 616.0 608.0 624.0 1,782 615.17 0.00%
2004-04-15 0 0.770 0.750 0.770 0.750 0.780 2,004,000 1,532,200 0.7646 616.0 600.0 616.0 600.0 624.0 2,505 611.69 -2.53%
2004-04-14 0 0.790 0.780 0.790 0.780 0.790 798,000 626,300 0.7848 632.0 624.0 632.0 624.0 632.0 997 627.90 -1.25%
2004-04-13 0 0.800 0.790 0.800 0.790 0.820 1,272,000 1,027,980 0.8082 640.0 632.0 640.0 632.0 656.0 1,590 646.56 0.00%
2004-04-08 0 0.800 0.800 0.810 0.790 0.800 2,094,000 1,669,280 0.7972 640.0 640.0 648.0 632.0 640.0 2,617 637.77 1.27%
2004-04-07 0 0.790 0.790 0.800 0.780 0.870 8,364,000 6,734,020 0.8051 632.0 632.0 640.0 624.0 696.0 10,454 644.13 -7.06%
2004-04-06 0 0.850 0.850 0.860 0.840 0.880 3,342,000 2,871,800 0.8593 680.0 680.0 688.0 672.0 704.0 4,177 687.48 2.41%
2004-04-02 0 0.830 0.830 0.840 0.800 0.830 914,000 745,700 0.8159 664.0 664.0 672.0 640.0 664.0 1,142 652.72 2.47%
2004-04-01 0 0.810 0.810 0.820 0.780 0.820 940,000 752,200 0.8002 648.0 648.0 656.0 624.0 656.0 1,175 640.20 3.85%
2004-03-31 0 0.780 0.780 0.790 0.780 0.800 1,084,000 849,460 0.7836 624.0 624.0 632.0 624.0 640.0 1,355 626.94 -1.27%
2004-03-30 0 0.790 0.790 0.800 0.780 0.800 2,648,000 2,079,140 0.7852 632.0 632.0 640.0 624.0 640.0 3,310 628.17 2.60%
2004-03-29 0 0.770 0.770 0.780 0.760 0.780 2,602,000 2,010,520 0.7727 616.0 616.0 624.0 608.0 624.0 3,252 618.18 1.32%
2004-03-26 0 0.760 0.760 0.770 0.760 0.790 1,766,000 1,366,200 0.7736 608.0 608.0 616.0 608.0 632.0 2,207 618.92 -1.30%
2004-03-25 0 0.770 0.770 0.780 0.760 0.800 2,404,000 1,853,780 0.7711 616.0 616.0 624.0 608.0 640.0 3,005 616.93 1.32%
2004-03-24 0 0.760 0.760 0.770 0.760 0.780 2,958,000 2,266,100 0.7661 608.0 608.0 616.0 608.0 624.0 3,697 612.90 -3.80%
2004-03-23 0 0.790 0.770 0.790 0.770 0.790 1,168,000 909,060 0.7783 632.0 616.0 632.0 616.0 632.0 1,460 622.67 2.60%
2004-03-22 0 0.770 0.760 0.770 0.770 0.780 1,204,000 931,740 0.7739 616.0 608.0 616.0 616.0 624.0 1,505 619.13 -1.28%
2004-03-19 0 0.780 0.770 0.800 0.770 0.780 950,000 739,800 0.7787 624.0 616.0 640.0 616.0 624.0 1,187 623.02 0.00%
2004-03-18 0 0.780 0.770 0.800 0.770 0.790 1,386,000 1,082,560 0.7811 624.0 616.0 640.0 616.0 632.0 1,732 624.89 -2.50%
2004-03-17 0 0.800 0.800 0.810 0.800 0.810 1,208,000 967,600 0.8010 640.0 640.0 648.0 640.0 648.0 1,510 640.83 0.00%
2004-03-16 0 0.800 0.800 0.810 0.790 0.800 786,000 628,700 0.7999 640.0 640.0 648.0 632.0 640.0 982 639.93 1.27%
2004-03-15 0 0.790 0.790 0.800 0.790 0.810 1,918,000 1,531,040 0.7982 632.0 632.0 640.0 632.0 648.0 2,397 638.63 -1.25%
2004-03-12 0 0.800 0.790 0.800 0.760 0.800 3,084,000 2,376,000 0.7704 640.0 632.0 640.0 608.0 640.0 3,855 616.37 2.56%
2004-03-11 0 0.780 0.780 0.790 0.780 0.810 2,320,000 1,841,240 0.7936 624.0 624.0 632.0 624.0 648.0 2,900 634.94 -3.70%
2004-03-10 0 0.810 0.800 0.820 0.800 0.830 2,138,000 1,747,120 0.8172 648.0 640.0 656.0 640.0 664.0 2,672 653.77 -2.41%
2004-03-09 0 0.830 0.830 0.840 0.830 0.840 1,056,000 885,040 0.8381 664.0 664.0 672.0 664.0 672.0 1,320 670.52 0.00%
2004-03-08 0 0.830 0.830 0.840 0.830 0.850 1,960,000 1,629,100 0.8312 664.0 664.0 672.0 664.0 680.0 2,450 664.97 -1.19%
2004-03-05 0 0.840 0.830 0.840 0.830 0.840 1,746,000 1,450,420 0.8307 672.0 664.0 672.0 664.0 672.0 2,182 664.60 2.44%
2004-03-04 0 0.820 0.820 0.830 0.820 0.840 1,986,000 1,636,560 0.8240 656.0 656.0 664.0 656.0 672.0 2,482 659.27 -1.20%
2004-03-03 0 0.830 0.820 0.830 0.830 0.850 3,456,000 2,903,940 0.8403 664.0 656.0 664.0 664.0 680.0 4,320 672.24 -2.35%
2004-03-02 0 0.850 0.850 0.860 0.850 0.870 4,370,000 3,790,960 0.8675 680.0 680.0 688.0 680.0 696.0 5,462 694.03 -2.30%
2004-03-01 0 0.870 0.870 0.880 0.850 0.900 8,098,000 7,158,460 0.8840 696.0 696.0 704.0 680.0 720.0 10,122 707.22 -2.25%
2004-02-27 0 0.890 0.890 0.900 0.880 0.940 10,506,000 9,553,380 0.9093 712.0 712.0 720.0 704.0 752.0 13,132 727.50 -2.20%
2004-02-26 0 0.910 0.910 0.920 0.870 0.910 6,036,000 5,398,620 0.8944 728.0 728.0 736.0 696.0 728.0 7,545 715.56 1.11%
2004-02-25 0 0.900 0.900 0.910 0.890 0.910 5,664,000 5,114,440 0.9030 720.0 720.0 728.0 712.0 728.0 7,080 722.41 0.00%
2004-02-24 0 0.900 0.880 0.900 0.850 0.900 5,278,000 4,652,680 0.8815 720.0 704.0 720.0 680.0 720.0 6,597 705.25 4.65%
2004-02-23 0 0.860 0.840 0.860 0.840 0.870 1,150,000 975,560 0.8483 688.0 672.0 688.0 672.0 696.0 1,437 678.68 0.00%
2004-02-20 0 0.860 0.850 0.870 0.860 0.880 1,366,000 1,185,120 0.8676 688.0 680.0 696.0 688.0 704.0 1,707 694.10 0.00%
2004-02-19 0 0.860 0.860 0.870 0.860 0.890 7,124,000 6,225,060 0.8738 688.0 688.0 696.0 688.0 712.0 8,905 699.09 0.00%
2004-02-18 0 0.860 0.840 0.860 0.830 0.860 2,722,000 2,296,960 0.8439 688.0 672.0 688.0 664.0 688.0 3,402 675.11 0.00%
2004-02-17 0 0.860 0.850 0.860 0.850 0.870 6,456,000 5,538,900 0.8579 688.0 680.0 688.0 680.0 696.0 8,070 686.39 -1.15%
2004-02-16 0 0.870 0.860 0.870 0.810 0.870 8,940,000 7,502,840 0.8392 696.0 688.0 696.0 648.0 696.0 11,174 671.43 7.41%
2004-02-13 0 0.810 0.800 0.810 0.790 0.810 2,228,000 1,770,100 0.7945 648.0 640.0 648.0 632.0 648.0 2,785 635.62 1.25%
2004-02-12 0 0.800 0.800 0.810 0.790 0.800 1,134,000 902,500 0.7959 640.0 640.0 648.0 632.0 640.0 1,417 636.72 0.00%
2004-02-11 0 0.800 0.790 0.800 0.790 0.800 2,052,000 1,626,000 0.7924 640.0 632.0 640.0 632.0 640.0 2,565 633.95 -1.23%
2004-02-10 0 0.810 0.800 0.810 0.790 0.830 1,698,000 1,353,120 0.7969 648.0 640.0 648.0 632.0 664.0 2,122 637.54 1.25%
2004-02-09 0 0.800 0.800 0.810 0.800 0.810 1,398,000 1,120,400 0.8014 640.0 640.0 648.0 640.0 648.0 1,747 641.18 -1.23%
2004-02-06 0 0.810 0.800 0.810 0.800 0.810 690,000 552,700 0.8010 648.0 640.0 648.0 640.0 648.0 862 640.84 0.00%
2004-02-05 0 0.810 0.800 0.810 0.800 0.810 888,000 714,780 0.8049 648.0 640.0 648.0 640.0 648.0 1,110 643.98 0.00%
2004-02-04 0 0.810 0.790 0.810 0.790 0.810 820,000 652,300 0.7955 648.0 632.0 648.0 632.0 648.0 1,025 636.42 2.53%
2004-02-03 0 0.790 0.790 0.810 0.790 0.810 732,000 582,180 0.7953 632.0 632.0 648.0 632.0 648.0 915 636.29 0.00%
2004-02-02 0 0.790 0.790 0.800 0.790 0.810 1,740,000 1,388,260 0.7979 632.0 632.0 640.0 632.0 648.0 2,175 638.31 -3.66%
2004-01-30 0 0.820 0.810 0.830 0.810 0.840 1,774,000 1,463,840 0.8252 656.0 648.0 664.0 648.0 672.0 2,217 660.16 1.23%
2004-01-29 0 0.810 0.800 0.810 0.800 0.820 2,270,000 1,847,600 0.8139 648.0 640.0 648.0 640.0 656.0 2,837 651.17 -1.22%
2004-01-28 0 0.820 0.820 0.830 0.820 0.830 1,370,000 1,132,800 0.8269 656.0 656.0 664.0 656.0 664.0 1,712 661.52 -2.38%
2004-01-27 0 0.840 0.830 0.840 0.840 0.860 1,526,000 1,295,200 0.8488 672.0 664.0 672.0 672.0 688.0 1,907 679.04 -1.18%
2004-01-26 0 0.850 0.840 0.850 0.830 0.850 1,250,000 1,041,720 0.8334 680.0 672.0 680.0 664.0 680.0 1,562 666.73 2.41%
2004-01-21 0 0.830 0.830 0.840 0.820 0.830 378,000 313,140 0.8284 664.0 664.0 672.0 656.0 664.0 472 662.76 -1.19%
2004-01-20 0 0.840 0.830 0.840 0.820 0.850 1,528,000 1,275,020 0.8344 672.0 664.0 672.0 656.0 680.0 1,910 667.58 2.44%
2004-01-19 0 0.820 0.820 0.830 0.820 0.850 1,342,000 1,118,740 0.8336 656.0 656.0 664.0 656.0 680.0 1,677 666.94 -3.53%
2004-01-16 0 0.850 0.840 0.850 0.820 0.860 2,840,000 2,394,980 0.8433 680.0 672.0 680.0 656.0 688.0 3,550 674.68 2.41%
2004-01-15 0 0.830 0.830 0.840 0.810 0.830 2,206,000 1,817,740 0.8240 664.0 664.0 672.0 648.0 664.0 2,757 659.23 0.00%
2004-01-14 0 0.830 0.810 0.830 0.800 0.830 2,348,000 1,886,860 0.8036 664.0 648.0 664.0 640.0 664.0 2,935 642.91 2.47%
2004-01-13 0 0.810 0.800 0.810 0.780 0.830 2,104,000 1,684,060 0.8004 648.0 640.0 648.0 624.0 664.0 2,630 640.36 1.25%
2004-01-12 0 0.800 0.790 0.800 0.800 0.850 2,542,000 2,065,140 0.8124 640.0 632.0 640.0 640.0 680.0 3,177 649.96 -5.88%
2004-01-09 0 0.850 0.840 0.850 0.840 0.890 4,990,000 4,321,880 0.8661 680.0 672.0 680.0 672.0 712.0 6,237 692.92 -1.16%
2004-01-08 0 0.860 0.840 0.860 0.830 0.860 6,196,000 5,246,160 0.8467 688.0 672.0 688.0 664.0 688.0 7,745 677.39 3.61%
2004-01-07 0 0.830 0.820 0.830 0.770 0.830 4,270,000 3,393,140 0.7946 664.0 656.0 664.0 616.0 664.0 5,337 635.75 9.21%
2004-01-06 0 0.760 0.760 0.770 0.750 0.760 2,740,000 2,080,200 0.7592 608.0 608.0 616.0 600.0 608.0 3,425 607.39 -1.30%
2004-01-05 0 0.770 0.750 0.770 0.740 0.770 1,522,000 1,151,120 0.7563 616.0 600.0 616.0 592.0 616.0 1,902 605.09 2.67%
2004-01-02 0 0.750 0.740 0.750 0.750 0.750 1,318,000 988,500 0.7500 600.0 592.0 600.0 600.0 600.0 1,647 600.03 -1.32%
2003-12-31 0 0.760 0.740 0.760 0.740 0.760 976,000 729,060 0.7470 608.0 592.0 608.0 592.0 608.0 1,220 597.62 0.00%
2003-12-30 0 0.760 0.740 0.760 0.750 0.770 1,516,000 1,146,320 0.7561 608.0 592.0 608.0 600.0 616.0 1,895 604.95 1.33%
2003-12-29 0 0.750 0.740 0.760 0.740 0.750 1,250,000 933,000 0.7464 600.0 592.0 608.0 592.0 600.0 1,562 597.15 0.00%
2003-12-24 0 0.750 0.740 0.760 0.740 0.750 1,370,000 1,026,500 0.7493 600.0 592.0 608.0 592.0 600.0 1,712 599.45 0.00%
2003-12-23 0 0.750 0.740 0.750 0.730 0.750 1,210,000 896,940 0.7413 600.0 592.0 600.0 584.0 600.0 1,512 593.05 1.35%
2003-12-22 0 0.740 0.730 0.750 0.730 0.750 1,046,000 772,960 0.7390 592.0 584.0 600.0 584.0 600.0 1,307 591.20 -2.63%
2003-12-19 0 0.760 0.740 0.760 0.740 0.770 1,980,000 1,512,680 0.7640 608.0 592.0 608.0 592.0 616.0 2,475 611.21 0.00%
2003-12-18 0 0.760 0.750 0.770 0.750 0.780 1,526,000 1,160,740 0.7606 608.0 600.0 616.0 600.0 624.0 1,907 608.54 1.33%
2003-12-17 0 0.750 0.750 0.770 0.750 0.780 2,532,000 1,937,000 0.7650 600.0 600.0 616.0 600.0 624.0 3,165 612.04 0.00%
2003-12-16 0 0.750 0.740 0.760 0.740 0.760 1,220,000 913,000 0.7484 600.0 592.0 608.0 592.0 608.0 1,525 598.72 0.00%
2003-12-15 0 0.750 0.750 0.760 0.750 0.780 704,000 536,420 0.7620 600.0 600.0 608.0 600.0 624.0 880 609.60 -3.85%
2003-12-12 0 0.780 0.770 0.780 0.740 0.790 5,198,000 4,000,360 0.7696 624.0 616.0 624.0 592.0 632.0 6,497 615.71 4.00%
2003-12-11 0 0.750 0.730 0.750 0.730 0.750 1,588,000 1,171,800 0.7379 600.0 584.0 600.0 584.0 600.0 1,985 590.36 1.35%
2003-12-10 0 0.740 0.730 0.740 0.730 0.740 1,620,000 1,184,560 0.7312 592.0 584.0 592.0 584.0 592.0 2,025 585.00 1.37%
2003-12-09 0 0.730 0.720 0.730 0.720 0.740 1,966,000 1,431,000 0.7279 584.0 576.0 584.0 576.0 592.0 2,457 582.33 1.39%
2003-12-08 0 0.720 0.710 0.730 0.720 0.730 1,010,000 728,000 0.7208 576.0 568.0 584.0 576.0 584.0 1,262 576.66 -1.37%
2003-12-05 0 0.730 0.720 0.730 0.710 0.730 2,020,000 1,461,460 0.7235 584.0 576.0 584.0 568.0 584.0 2,525 578.82 1.39%
2003-12-04 0 0.720 0.720 0.730 0.720 0.730 1,376,000 992,520 0.7213 576.0 576.0 584.0 576.0 584.0 1,720 577.08 -1.37%
2003-12-03 0 0.730 0.720 0.730 0.720 0.730 1,200,000 865,200 0.7210 584.0 576.0 584.0 576.0 584.0 1,500 576.83 1.39%
2003-12-02 0 0.720 0.710 0.720 0.710 0.730 1,150,000 823,720 0.7163 576.0 568.0 576.0 568.0 584.0 1,437 573.05 -1.37%
2003-12-01 0 0.730 0.720 0.730 0.710 0.730 1,186,000 851,260 0.7178 584.0 576.0 584.0 568.0 584.0 1,482 574.23 0.00%
2003-11-28 0 0.730 0.720 0.730 0.720 0.730 1,092,000 787,460 0.7211 584.0 576.0 584.0 576.0 584.0 1,365 576.92 1.39%
2003-11-27 0 0.720 0.720 0.730 0.710 0.730 1,632,000 1,172,700 0.7186 576.0 576.0 584.0 568.0 584.0 2,040 574.88 -2.70%
2003-11-26 0 0.740 0.730 0.740 0.730 0.740 450,000 331,500 0.7367 592.0 584.0 592.0 584.0 592.0 562 589.36 0.00%
2003-11-25 0 0.740 0.730 0.740 0.720 0.750 1,042,000 768,180 0.7372 592.0 584.0 592.0 576.0 600.0 1,302 589.80 1.37%
2003-11-24 0 0.730 0.710 0.730 0.710 0.730 1,052,000 758,580 0.7211 584.0 568.0 584.0 568.0 584.0 1,315 576.90 0.00%
2003-11-21 0 0.730 0.720 0.730 0.710 0.730 3,420,000 2,454,100 0.7176 584.0 576.0 584.0 568.0 584.0 4,275 574.09 0.00%
2003-11-20 0 0.730 0.730 0.740 0.720 0.750 1,856,000 1,374,380 0.7405 584.0 584.0 592.0 576.0 600.0 2,320 592.43 -2.67%
2003-11-19 0 0.750 0.740 0.750 0.740 0.750 1,148,000 859,920 0.7491 600.0 592.0 600.0 592.0 600.0 1,435 599.28 -1.32%
2003-11-18 0 0.760 0.750 0.770 0.740 0.760 1,664,000 1,254,400 0.7538 608.0 600.0 616.0 592.0 608.0 2,080 603.11 1.33%
2003-11-17 0 0.750 0.740 0.750 0.730 0.750 1,814,000 1,346,000 0.7420 600.0 592.0 600.0 584.0 600.0 2,267 593.63 0.00%
2003-11-14 0 0.750 0.730 0.750 0.730 0.750 1,788,000 1,315,060 0.7355 600.0 584.0 600.0 584.0 600.0 2,235 588.42 1.35%
2003-11-13 0 0.740 0.720 0.740 0.720 0.740 1,114,000 813,140 0.7299 592.0 576.0 592.0 576.0 592.0 1,392 583.97 1.37%
2003-11-12 0 0.730 0.720 0.730 0.720 0.750 1,510,000 1,107,520 0.7335 584.0 576.0 584.0 576.0 600.0 1,887 586.79 0.00%
2003-11-11 0 0.730 0.710 0.730 0.720 0.750 1,438,000 1,046,860 0.7280 584.0 568.0 584.0 576.0 600.0 1,797 582.43 -2.67%
2003-11-10 0 0.750 0.740 0.750 0.740 0.750 1,154,000 863,660 0.7484 600.0 592.0 600.0 592.0 600.0 1,442 598.75 1.35%
2003-11-07 0 0.740 0.740 0.750 0.740 0.760 1,464,000 1,098,120 0.7501 592.0 592.0 600.0 592.0 608.0 1,830 600.10 0.00%
2003-11-06 0 0.740 0.730 0.750 0.720 0.750 2,146,000 1,578,900 0.7357 592.0 584.0 600.0 576.0 600.0 2,682 588.62 -2.63%
2003-11-05 0 0.760 0.740 0.760 0.740 0.770 1,288,000 972,920 0.7554 608.0 592.0 608.0 592.0 616.0 1,610 604.33 0.00%
2003-11-04 0 0.760 0.750 0.760 0.730 0.770 1,710,000 1,272,140 0.7439 608.0 600.0 608.0 584.0 616.0 2,137 595.18 -1.30%
2003-11-03 0 0.770 0.770 0.780 0.760 0.790 1,294,000 1,005,700 0.7772 616.0 616.0 624.0 608.0 632.0 1,617 621.79 2.67%
2003-10-31 0 0.750 0.750 0.780 0.750 0.780 1,502,000 1,150,440 0.7659 600.0 600.0 624.0 600.0 624.0 1,877 612.78 0.00%
2003-10-30 0 0.750 0.740 0.760 0.740 0.760 1,284,000 961,720 0.7490 600.0 592.0 608.0 592.0 608.0 1,605 599.23 -2.60%
2003-10-29 0 0.770 0.760 0.780 0.770 0.810 1,458,000 1,141,600 0.7830 616.0 608.0 624.0 616.0 648.0 1,822 626.42 1.32%
2003-10-28 0 0.760 0.760 0.770 0.750 0.770 1,330,000 1,007,200 0.7573 608.0 608.0 616.0 600.0 616.0 1,662 605.86 2.70%
2003-10-27 0 0.740 0.740 0.750 0.740 0.750 782,000 586,000 0.7494 592.0 592.0 600.0 592.0 600.0 977 599.52 -2.63%
2003-10-24 0 0.760 0.750 0.760 0.740 0.770 1,192,000 891,240 0.7477 608.0 600.0 608.0 592.0 616.0 1,490 598.18 0.00%
2003-10-23 0 0.760 0.760 0.780 0.760 0.780 916,000 705,280 0.7700 608.0 608.0 624.0 608.0 624.0 1,145 616.00 -5.00%
2003-10-22 0 0.800 0.770 0.800 0.780 0.800 1,140,000 892,980 0.7833 640.0 616.0 640.0 624.0 640.0 1,425 626.68 1.27%
2003-10-21 0 0.790 0.780 0.790 0.780 0.810 1,694,000 1,339,720 0.7909 632.0 624.0 632.0 624.0 648.0 2,117 632.72 -2.47%
2003-10-20 0 0.810 0.810 0.820 0.810 0.830 2,566,000 2,103,480 0.8198 648.0 648.0 656.0 648.0 664.0 3,207 655.83 -1.22%
2003-10-17 0 0.820 0.820 0.830 0.810 0.840 3,738,000 3,086,160 0.8256 656.0 656.0 664.0 648.0 672.0 4,672 660.53 -1.20%
2003-10-16 0 0.830 0.820 0.830 0.820 0.840 458,000 381,840 0.8337 664.0 656.0 664.0 656.0 672.0 572 667.00 -1.19%
2003-10-15 0 0.840 0.830 0.850 0.820 0.850 3,278,000 2,767,500 0.8443 672.0 664.0 680.0 656.0 680.0 4,097 675.45 0.00%
2003-10-14 0 0.840 0.820 0.840 0.820 0.850 3,508,000 2,931,540 0.8357 672.0 656.0 672.0 656.0 680.0 4,385 668.57 2.44%
2003-10-13 0 0.820 0.810 0.830 0.800 0.820 2,444,000 1,983,680 0.8117 656.0 648.0 664.0 640.0 656.0 3,055 649.35 0.00%
2003-10-10 0 0.820 0.820 0.830 0.810 0.830 1,806,000 1,475,120 0.8168 656.0 656.0 664.0 648.0 664.0 2,257 653.46 -1.20%
2003-10-09 0 0.830 0.820 0.830 0.810 0.830 2,158,000 1,762,360 0.8167 664.0 656.0 664.0 648.0 664.0 2,697 653.36 2.47%
2003-10-08 0 0.810 0.800 0.820 0.800 0.830 4,430,000 3,576,500 0.8073 648.0 640.0 656.0 640.0 664.0 5,537 645.90 -2.41%
2003-10-07 0 0.830 0.830 0.840 0.810 0.850 2,844,000 2,350,160 0.8264 664.0 664.0 672.0 648.0 680.0 3,555 661.12 1.22%
2003-10-06 0 0.820 0.810 0.820 0.810 0.830 1,932,000 1,579,240 0.8174 656.0 648.0 656.0 648.0 664.0 2,415 653.96 -1.20%
2003-10-03 0 0.830 0.820 0.830 0.800 0.830 2,314,000 1,869,520 0.8079 664.0 656.0 664.0 640.0 664.0 2,892 646.37 3.75%
2003-10-02 0 0.800 0.800 0.810 0.800 0.830 1,906,000 1,551,260 0.8139 640.0 640.0 648.0 640.0 664.0 2,382 651.14 -3.61%
2003-09-30 0 0.830 0.820 0.830 0.810 0.830 648,000 530,320 0.8184 664.0 656.0 664.0 648.0 664.0 810 654.75 2.47%
2003-09-29 0 0.810 0.810 0.830 0.800 0.830 2,110,000 1,705,460 0.8083 648.0 648.0 664.0 640.0 664.0 2,637 646.65 -3.57%
2003-09-26 0 0.840 0.830 0.860 0.820 0.880 2,300,000 1,969,380 0.8563 672.0 664.0 688.0 656.0 704.0 2,875 685.04 -4.55%
2003-09-25 0 0.880 0.880 0.900 0.880 0.900 9,978,000 8,790,640 0.8810 704.0 704.0 720.0 704.0 720.0 12,472 704.84 -3.30%
2003-09-24 0 0.910 0.900 0.910 0.870 0.910 10,850,000 9,311,280 0.8582 728.0 720.0 728.0 696.0 728.0 13,562 686.58 4.60%
2003-09-23 0 0.870 0.860 0.870 0.850 0.870 1,614,000 1,390,380 0.8614 696.0 688.0 696.0 680.0 696.0 2,017 689.19 1.16%
2003-09-22 0 0.860 0.850 0.860 0.850 0.890 2,306,000 1,994,680 0.8650 688.0 680.0 688.0 680.0 712.0 2,882 692.03 -3.37%
2003-09-19 0 0.890 0.890 0.900 0.880 0.920 3,930,000 3,527,720 0.8976 712.0 712.0 720.0 704.0 736.0 4,912 718.15 -2.20%
2003-09-18 0 0.910 0.900 0.910 0.880 0.960 13,354,000 12,388,280 0.9277 728.0 720.0 728.0 704.0 768.0 16,692 742.18 0.00%
2003-09-17 0 0.910 0.900 0.910 0.850 0.930 22,270,000 19,931,720 0.8950 728.0 720.0 728.0 680.0 744.0 27,836 716.04 10.98%
2003-09-16 0 0.820 0.800 0.820 0.800 0.820 2,634,000 2,134,340 0.8103 656.0 640.0 656.0 640.0 656.0 3,292 648.28 -2.38%
2003-09-15 0 0.840 0.820 0.840 0.790 0.840 6,368,000 5,234,180 0.8220 672.0 656.0 672.0 632.0 672.0 7,960 657.59 5.00%
2003-09-11 0 0.800 0.790 0.800 0.760 0.810 5,390,000 4,272,680 0.7927 640.0 632.0 640.0 608.0 648.0 6,737 634.20 5.26%
2003-09-10 0 0.760 0.760 0.770 0.750 0.770 2,066,000 1,566,180 0.7581 608.0 608.0 616.0 600.0 616.0 2,582 606.49 -1.30%
2003-09-09 0 0.770 0.750 0.770 0.760 0.780 2,428,000 1,867,020 0.7690 616.0 600.0 616.0 608.0 624.0 3,035 615.19 0.00%
2003-09-08 0 0.770 0.760 0.780 0.770 0.780 2,066,000 1,602,840 0.7758 616.0 608.0 624.0 616.0 624.0 2,582 620.69 0.00%
2003-09-05 0 0.770 0.760 0.780 0.760 0.800 1,504,000 1,171,760 0.7791 616.0 608.0 624.0 608.0 640.0 1,880 623.31 -2.53%
2003-09-04 0 0.790 0.780 0.790 0.740 0.820 4,940,000 3,861,700 0.7817 632.0 624.0 632.0 592.0 656.0 6,175 625.41 6.76%
2003-09-03 0 0.740 0.740 0.750 0.740 0.750 1,270,000 947,900 0.7464 592.0 592.0 600.0 592.0 600.0 1,587 597.13 0.00%
2003-09-02 0 0.740 0.740 0.750 0.740 0.760 702,000 527,120 0.7509 592.0 592.0 600.0 592.0 608.0 877 600.74 -1.33%
2003-09-01 0 0.750 0.740 0.750 0.740 0.760 1,680,000 1,258,800 0.7493 600.0 592.0 600.0 592.0 608.0 2,100 599.46 0.00%
2003-08-29 0 0.750 0.740 0.750 0.730 0.750 2,520,000 1,865,820 0.7404 600.0 592.0 600.0 584.0 600.0 3,150 592.35 0.00%
2003-08-28 0 0.750 0.730 0.750 0.740 0.750 1,910,000 1,413,600 0.7401 600.0 584.0 600.0 592.0 600.0 2,387 592.11 1.35%
2003-08-27 0 0.740 0.730 0.750 0.730 0.760 2,060,000 1,531,000 0.7432 592.0 584.0 600.0 584.0 608.0 2,575 594.59 0.00%
2003-08-26 0 0.740 0.730 0.750 0.730 0.750 1,712,000 1,271,400 0.7426 592.0 584.0 600.0 584.0 600.0 2,140 594.14 -1.33%
2003-08-25 0 0.750 0.740 0.750 0.740 0.770 2,820,000 2,127,400 0.7544 600.0 592.0 600.0 592.0 616.0 3,525 603.55 -2.60%
2003-08-22 0 0.770 0.750 0.770 0.740 0.780 3,454,000 2,622,280 0.7592 616.0 600.0 616.0 592.0 624.0 4,317 607.39 4.05%
2003-08-21 0 0.740 0.730 0.740 0.730 0.750 1,176,000 870,080 0.7399 592.0 584.0 592.0 584.0 600.0 1,470 591.92 1.37%
2003-08-20 0 0.730 0.730 0.740 0.730 0.750 960,000 712,900 0.7426 584.0 584.0 592.0 584.0 600.0 1,200 594.11 -2.67%
2003-08-19 0 0.750 0.740 0.750 0.740 0.770 1,780,000 1,338,580 0.7520 600.0 592.0 600.0 592.0 616.0 2,225 601.64 -1.32%
2003-08-18 0 0.760 0.740 0.760 0.730 0.760 3,268,000 2,387,100 0.7304 608.0 592.0 608.0 584.0 608.0 4,085 584.39 2.70%
2003-08-15 0 0.740 0.730 0.740 0.720 0.740 2,690,000 1,965,560 0.7307 592.0 584.0 592.0 576.0 592.0 3,362 584.58 0.00%
2003-08-14 0 0.740 0.730 0.740 0.720 0.740 2,386,000 1,751,120 0.7339 592.0 584.0 592.0 576.0 592.0 2,982 587.16 0.00%
2003-08-13 0 0.740 0.730 0.750 0.730 0.760 2,426,000 1,804,220 0.7437 592.0 584.0 600.0 584.0 608.0 3,032 594.99 -1.33%
2003-08-12 0 0.750 0.740 0.750 0.740 0.760 2,292,000 1,708,740 0.7455 600.0 592.0 600.0 592.0 608.0 2,865 596.45 0.00%
2003-08-11 0 0.750 0.740 0.750 0.720 0.760 1,768,000 1,309,500 0.7407 600.0 592.0 600.0 576.0 608.0 2,210 592.56 0.00%
2003-08-08 0 0.750 0.730 0.760 0.730 0.770 3,450,000 2,592,080 0.7513 600.0 584.0 608.0 584.0 616.0 4,312 601.09 -1.32%
2003-08-07 0 0.760 0.740 0.760 0.730 0.760 2,340,000 1,748,820 0.7474 608.0 592.0 608.0 584.0 608.0 2,925 597.92 2.70%
2003-08-06 0 0.740 0.740 0.750 0.740 0.760 482,000 358,020 0.7428 592.0 592.0 600.0 592.0 608.0 602 594.25 -2.63%
2003-08-05 0 0.760 0.760 0.770 0.760 0.780 2,034,000 1,563,840 0.7688 608.0 608.0 616.0 608.0 624.0 2,542 615.11 -1.30%
2003-08-04 0 0.770 0.760 0.770 0.750 0.770 1,180,000 901,100 0.7636 616.0 608.0 616.0 600.0 616.0 1,475 610.95 1.32%
2003-08-01 0 0.760 0.760 0.770 0.760 0.780 386,000 297,560 0.7709 608.0 608.0 616.0 608.0 624.0 482 616.74 -2.56%
2003-07-31 0 0.780 0.770 0.780 0.760 0.780 2,274,000 1,753,520 0.7711 624.0 616.0 624.0 608.0 624.0 2,842 616.92 2.63%
2003-07-30 0 0.760 0.760 0.770 0.760 0.780 1,700,000 1,301,020 0.7653 608.0 608.0 616.0 608.0 624.0 2,125 612.28 -1.30%
2003-07-29 0 0.770 0.770 0.780 0.750 0.780 1,410,000 1,075,360 0.7627 616.0 616.0 624.0 600.0 624.0 1,762 610.16 -2.53%
2003-07-28 0 0.790 0.780 0.790 0.770 0.810 3,502,000 2,771,880 0.7915 632.0 624.0 632.0 616.0 648.0 4,377 633.24 3.95%
2003-07-25 0 0.760 0.760 0.770 0.680 0.770 5,688,000 4,126,740 0.7255 608.0 608.0 616.0 544.0 616.0 7,110 580.44 10.14%
2003-07-24 0 0.690 0.690 0.700 0.680 0.700 1,162,000 797,460 0.6863 552.0 552.0 560.0 544.0 560.0 1,452 549.05 -1.43%
2003-07-23 0 0.700 0.690 0.700 0.690 0.700 1,442,000 1,004,900 0.6969 560.0 552.0 560.0 552.0 560.0 1,802 557.53 0.00%
2003-07-22 0 0.700 0.690 0.700 0.680 0.700 1,270,000 871,400 0.6861 560.0 552.0 560.0 544.0 560.0 1,587 548.94 1.45%
2003-07-21 0 0.690 0.690 0.700 0.670 0.690 1,640,000 1,132,260 0.6904 552.0 552.0 560.0 536.0 552.0 2,050 552.35 -1.43%
2003-07-18 0 0.700 0.690 0.700 0.680 0.700 1,324,000 913,860 0.6902 560.0 552.0 560.0 544.0 560.0 1,655 552.21 0.00%
2003-07-17 0 0.700 0.690 0.700 0.680 0.720 1,808,000 1,253,720 0.6934 560.0 552.0 560.0 544.0 576.0 2,260 554.77 -2.78%
2003-07-16 0 0.720 0.710 0.720 0.700 0.720 1,830,000 1,298,180 0.7094 576.0 568.0 576.0 560.0 576.0 2,287 567.54 1.41%
2003-07-15 0 0.710 0.700 0.720 0.680 0.720 1,174,000 833,400 0.7099 568.0 560.0 576.0 544.0 576.0 1,467 567.93 -2.74%
2003-07-14 0 0.730 0.720 0.730 0.710 0.730 1,524,000 1,097,980 0.7205 584.0 576.0 584.0 568.0 584.0 1,905 576.40 1.39%
2003-07-11 0 0.720 0.710 0.720 0.670 0.720 4,402,000 3,093,300 0.7027 576.0 568.0 576.0 536.0 576.0 5,502 562.19 5.88%
2003-07-10 0 0.680 0.670 0.680 0.650 0.740 7,760,000 5,287,020 0.6813 544.0 536.0 544.0 520.0 592.0 9,700 545.08 -9.33%
2003-07-09 0 0.750 0.730 0.750 0.730 0.770 2,586,000 1,915,200 0.7406 600.0 584.0 600.0 584.0 616.0 3,232 592.51 -2.60%
2003-07-08 0 0.770 0.760 0.770 0.760 0.780 3,084,000 2,366,060 0.7672 616.0 608.0 616.0 608.0 624.0 3,855 613.79 -1.28%
2003-07-07 0 0.780 0.780 0.790 0.770 0.800 2,554,000 1,996,160 0.7816 624.0 624.0 632.0 616.0 640.0 3,192 625.30 -1.27%
2003-07-04 0 0.790 0.790 0.800 0.760 0.800 5,398,000 4,268,180 0.7907 632.0 632.0 640.0 608.0 640.0 6,747 632.59 1.28%
2003-07-03 0 0.780 0.780 0.790 0.780 0.860 16,984,000 13,911,420 0.8191 624.0 624.0 632.0 624.0 688.0 21,229 655.30 -2.50%
2003-07-02 0 0.800 0.800 0.820 0.700 1.050 55,404,000 48,375,080 0.8731 640.0 640.0 656.0 560.0 840.0 69,252 698.54

Webb-site Database - Powered By Linux Group

Back to top