3DG HOLDINGS (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02882  2003-06-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.550 0.550 0.620 - - 4,510 2,219 0.4920 0.550 0.550 0.620 - - 4,510 0.4920 0.00%
2026-02-02 0 0.550 0.550 0.610 0.550 0.560 55,100 30,649 0.5562 0.550 0.550 0.610 0.550 0.560 55,100 0.5562 -5.17%
2026-01-30 0 0.580 0.580 0.620 - - 992 505 0.5091 0.580 0.580 0.620 - - 992 0.5091 0.00%
2026-01-29 0 0.580 0.550 0.580 0.550 0.610 175,062 105,183 0.6008 0.580 0.550 0.580 0.550 0.610 175,062 0.6008 -4.92%
2026-01-28 0 0.610 0.500 0.620 0.570 0.620 395,287 234,618 0.5935 0.610 0.500 0.620 0.570 0.620 395,287 0.5935 7.02%
2026-01-27 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2026-01-26 0 0.570 0.510 0.570 0.570 0.570 50,000 28,600 0.5720 0.570 0.510 0.570 0.570 0.570 50,000 0.5720 3.64%
2026-01-23 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2026-01-22 0 0.550 0.550 0.590 0.500 0.540 20,167 10,418 0.5166 0.550 0.550 0.590 0.500 0.540 20,167 0.5166 0.00%
2026-01-21 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2026-01-20 0 0.550 0.550 0.590 - - 82 39 0.4756 0.550 0.550 0.590 - - 82 0.4756 5.77%
2026-01-19 0 0.520 0.510 0.570 - - 1,041 499 0.4793 0.520 0.510 0.570 - - 1,041 0.4793 0.00%
2026-01-16 0 0.520 0.520 0.590 0.490 0.510 97,774 48,886 0.5000 0.520 0.520 0.590 0.490 0.510 97,774 0.5000 -1.89%
2026-01-15 0 0.530 0.510 0.560 0.510 0.530 55,495 28,640 0.5161 0.530 0.510 0.560 0.510 0.530 55,495 0.5161 -1.85%
2026-01-14 0 0.540 0.520 0.540 0.550 0.550 16,500 8,970 0.5436 0.540 0.520 0.540 0.550 0.550 16,500 0.5436 -3.57%
2026-01-13 0 0.560 0.550 0.580 0.560 0.620 109,162 62,425 0.5719 0.560 0.550 0.580 0.560 0.620 109,162 0.5719 7.69%
2026-01-09 0 0.520 0.500 0.580 0.520 0.520 20,574 10,681 0.5192 0.520 0.500 0.580 0.520 0.520 20,574 0.5192 1.96%
2026-01-08 0 0.510 0.510 0.520 0.500 0.500 14,001 6,920 0.4943 0.510 0.510 0.520 0.500 0.500 14,001 0.4943 0.00%
2026-01-07 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2026-01-06 0 0.510 0.510 0.550 - - 5,041 2,619 0.5195 0.510 0.510 0.550 - - 5,041 0.5195 2.00%
2026-01-05 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.500 0.500 0.520 0.500 0.500 70,000 0.5000 -3.85%
2025-12-31 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.520 0.520 0.520 20,000 0.5200 -1.89%
2025-12-30 0 0.530 0.510 0.520 0.520 0.530 127,391 66,369 0.5210 0.530 0.510 0.520 0.520 0.530 127,391 0.5210 0.00%
2025-12-29 0 0.530 0.520 0.530 - - 1,106 553 0.5000 0.530 0.520 0.530 - - 1,106 0.5000 0.00%
2025-12-24 0 0.530 0.530 0.550 0.520 0.530 98,558 52,079 0.5284 0.530 0.530 0.550 0.520 0.530 98,558 0.5284 0.00%
2025-12-23 0 0.530 0.530 0.550 0.520 0.530 14,746 7,526 0.5104 0.530 0.530 0.550 0.520 0.530 14,746 0.5104 -3.64%
2025-12-22 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2025-12-19 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2025-12-18 0 0.550 0.520 0.600 - - 1,240 611 0.4927 0.550 0.520 0.600 - - 1,240 0.4927 0.00%
2025-12-17 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2025-12-16 0 0.550 0.570 0.600 0.530 0.530 8,789 4,551 0.5178 0.550 0.570 0.600 0.530 0.530 8,789 0.5178 -1.79%
2025-12-15 0 0.560 0.530 0.600 - - 5,123 2,911 0.5682 0.560 0.530 0.600 - - 5,123 0.5682 0.00%
2025-12-12 0 0.560 0.550 0.580 0.560 0.560 704,700 374,691 0.5317 0.560 0.550 0.580 0.560 0.560 704,700 0.5317 5.66%
2025-12-11 0 0.530 0.520 0.580 - - 3,500 1,690 0.4829 0.530 0.520 0.580 - - 3,500 0.4829 0.00%
2025-12-10 0 0.530 0.530 0.580 0.520 0.540 95,500 50,840 0.5324 0.530 0.530 0.580 0.520 0.540 95,500 0.5324 -1.85%
2025-12-09 0 0.540 0.530 0.540 0.500 0.550 110,115 59,608 0.5413 0.540 0.530 0.540 0.500 0.550 110,115 0.5413 -1.82%
2025-12-08 0 0.550 0.540 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.570 0.550 0.550 20,000 0.5500 0.00%
2025-12-05 0 0.550 0.550 0.570 0.530 0.600 35,125 19,423 0.5530 0.550 0.550 0.570 0.530 0.600 35,125 0.5530 -3.51%
2025-12-04 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2025-12-03 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2025-12-02 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2025-12-01 0 0.570 0.570 0.630 0.570 0.570 6,230 3,489 0.5600 0.570 0.570 0.630 0.570 0.570 6,230 0.5600 0.00%
2025-11-28 0 0.570 0.560 0.600 0.550 0.560 281,312 157,040 0.5582 0.570 0.560 0.600 0.550 0.560 281,312 0.5582 1.79%
2025-11-27 0 0.560 0.560 0.580 0.560 0.560 5,000 2,800 0.5600 0.560 0.560 0.580 0.560 0.560 5,000 0.5600 -1.75%
2025-11-26 0 0.570 0.570 0.580 0.530 0.600 120,002 67,701 0.5642 0.570 0.570 0.580 0.530 0.600 120,002 0.5642 -1.72%
2025-11-25 0 0.580 0.580 0.620 0.560 0.600 55,294 32,815 0.5935 0.580 0.580 0.620 0.560 0.600 55,294 0.5935 -3.33%
2025-11-24 0 0.600 0.560 0.600 0.550 0.600 107,506 63,253 0.5884 0.600 0.560 0.600 0.550 0.600 107,506 0.5884 3.45%
2025-11-21 0 0.580 0.550 0.610 0.550 0.560 65,000 36,100 0.5554 0.580 0.550 0.610 0.550 0.560 65,000 0.5554 0.00%
2025-11-20 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2025-11-19 0 0.580 0.570 0.620 - - 615 307 0.4992 0.580 0.570 0.620 - - 615 0.4992 0.00%
2025-11-18 0 0.580 0.590 0.630 0.580 0.580 15,000 8,800 0.5867 0.580 0.590 0.630 0.580 0.580 15,000 0.5867 -1.69%
2025-11-17 0 0.590 0.580 0.600 0.550 0.630 170,246 98,685 0.5797 0.590 0.580 0.600 0.550 0.630 170,246 0.5797 -1.67%
2025-11-14 0 0.600 0.590 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.630 0.600 0.600 10,000 0.6000 0.00%
2025-11-13 0 0.600 0.600 0.630 0.590 0.590 9,569 5,508 0.5756 0.600 0.600 0.630 0.590 0.590 9,569 0.5756 0.00%
2025-11-12 0 0.600 0.600 0.630 0.590 0.600 35,000 20,800 0.5943 0.600 0.600 0.630 0.590 0.600 35,000 0.5943 -1.64%
2025-11-11 0 0.610 0.610 0.640 0.580 0.620 145,187 87,657 0.6038 0.610 0.610 0.640 0.580 0.620 145,187 0.6038 -7.58%
2025-11-10 0 0.660 0.620 0.680 0.660 0.660 25,000 16,500 0.6600 0.660 0.620 0.680 0.660 0.660 25,000 0.6600 0.00%
2025-11-07 0 0.660 0.610 0.660 - - 453 262 0.5784 0.660 0.610 0.660 - - 453 0.5784 0.00%
2025-11-06 0 0.660 0.610 0.660 - - 20 11 0.5500 0.660 0.610 0.660 - - 20 0.5500 0.00%
2025-11-05 0 0.660 0.610 0.660 - - 82 47 0.5732 0.660 0.610 0.660 - - 82 0.5732 0.00%
2025-11-04 0 0.660 0.610 0.660 - - 820 500 0.6098 0.660 0.610 0.660 - - 820 0.6098 0.00%
2025-11-03 0 0.660 0.610 0.660 0.640 0.670 15,000 9,900 0.6600 0.660 0.610 0.660 0.640 0.670 15,000 0.6600 3.13%
2025-10-31 0 0.640 0.620 0.640 0.640 0.640 15,709 10,011 0.6373 0.640 0.620 0.640 0.640 0.640 15,709 0.6373 3.23%
2025-10-30 0 0.620 0.610 0.640 0.620 0.620 20,004 12,402 0.6200 0.620 0.610 0.640 0.620 0.620 20,004 0.6200 -1.59%
2025-10-28 0 0.630 0.620 0.640 0.620 0.630 27,120 16,829 0.6205 0.630 0.620 0.640 0.620 0.630 27,120 0.6205 -1.56%
2025-10-27 0 0.640 0.640 0.680 0.630 0.630 60,000 37,950 0.6325 0.640 0.640 0.680 0.630 0.630 60,000 0.6325 0.00%
2025-10-24 0 0.640 0.620 0.640 - - 41 24 0.5854 0.640 0.620 0.640 - - 41 0.5854 0.00%
2025-10-23 0 0.640 0.620 0.680 0.640 0.640 94,780 60,395 0.6372 0.640 0.620 0.680 0.640 0.640 94,780 0.6372 1.59%
2025-10-22 0 0.630 0.620 0.650 0.620 0.630 70,280 43,862 0.6241 0.630 0.620 0.650 0.620 0.630 70,280 0.6241 -3.08%
2025-10-21 0 0.650 0.650 0.670 - - 11,701 7,420 0.6341 0.650 0.650 0.670 - - 11,701 0.6341 3.17%
2025-10-20 0 0.630 0.630 0.680 0.620 0.680 49,467 32,454 0.6561 0.630 0.630 0.680 0.620 0.680 49,467 0.6561 -3.08%
2025-10-17 0 0.650 0.630 0.660 0.620 0.680 105,700 68,906 0.6519 0.650 0.630 0.660 0.620 0.680 105,700 0.6519 -5.80%
2025-10-16 0 0.690 0.630 0.700 0.660 0.690 21,000 14,000 0.6667 0.690 0.630 0.700 0.660 0.690 21,000 0.6667 2.99%
2025-10-15 0 0.670 0.650 0.700 0.670 0.670 10,164 6,799 0.6689 0.670 0.650 0.700 0.670 0.670 10,164 0.6689 4.69%
2025-10-14 0 0.640 0.640 0.650 0.640 0.690 39,571 25,775 0.6514 0.640 0.640 0.650 0.640 0.690 39,571 0.6514 0.00%
2025-10-13 0 0.640 0.640 0.700 0.640 0.670 305,123 197,322 0.6467 0.640 0.640 0.700 0.640 0.670 305,123 0.6467 -5.88%
2025-10-10 0 0.680 0.650 0.690 0.680 0.700 104,299 71,741 0.6878 0.680 0.650 0.690 0.680 0.700 104,299 0.6878 0.00%
2025-10-09 0 0.680 0.670 0.700 0.680 0.710 55,444 38,434 0.6932 0.680 0.670 0.700 0.680 0.710 55,444 0.6932 -5.56%
2025-10-08 0 0.720 0.710 0.720 0.710 0.730 80,082 57,704 0.7206 0.720 0.710 0.720 0.710 0.730 80,082 0.7206 2.86%
2025-10-06 0 0.700 0.700 0.730 0.690 0.730 67,050 47,203 0.7040 0.700 0.700 0.730 0.690 0.730 67,050 0.7040 2.94%
2025-10-03 0 0.680 0.660 0.720 - - 492 309 0.6280 0.680 0.660 0.720 - - 492 0.6280 0.00%
2025-10-02 0 0.680 0.680 0.730 0.670 0.670 30,287 20,283 0.6697 0.680 0.680 0.730 0.670 0.670 30,287 0.6697 0.00%
2025-09-30 0 0.680 0.670 0.740 0.650 0.680 41,681 28,209 0.6768 0.680 0.670 0.740 0.650 0.680 41,681 0.6768 -2.86%
2025-09-29 0 0.700 0.660 0.730 0.700 0.700 5,082 3,550 0.6985 0.700 0.660 0.730 0.700 0.700 5,082 0.6985 1.45%
2025-09-26 0 0.690 0.680 0.750 0.670 0.690 40,006 27,403 0.6850 0.690 0.680 0.750 0.670 0.690 40,006 0.6850 -1.43%
2025-09-25 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2025-09-24 0 0.700 0.700 0.710 0.680 0.690 150,000 102,300 0.6820 0.700 0.700 0.710 0.680 0.690 150,000 0.6820 -1.41%
2025-09-23 0 0.710 0.700 0.710 0.700 0.710 91,641 64,731 0.7064 0.710 0.700 0.710 0.700 0.710 91,641 0.7064 -4.05%
2025-09-22 0 0.740 0.710 0.740 0.700 0.740 22,173 15,855 0.7151 0.740 0.710 0.740 0.700 0.740 22,173 0.7151 5.71%
2025-09-19 0 0.700 0.690 0.740 0.700 0.700 125,211 87,617 0.6998 0.700 0.690 0.740 0.700 0.700 125,211 0.6998 -5.41%
2025-09-18 0 0.740 0.700 0.740 - - 16,551 11,495 0.6945 0.740 0.700 0.740 - - 16,551 0.6945 0.00%
2025-09-17 0 0.740 0.700 0.750 - - 300 198 0.6600 0.740 0.700 0.750 - - 300 0.6600 0.00%
2025-09-16 0 0.740 0.740 0.750 0.710 0.740 19,000 13,790 0.7258 0.740 0.740 0.750 0.710 0.740 19,000 0.7258 -1.33%
2025-09-15 0 0.750 0.730 0.750 0.700 0.750 351,140 250,650 0.7138 0.750 0.730 0.750 0.700 0.750 351,140 0.7138 5.63%
2025-09-12 0 0.710 0.710 0.740 0.710 0.720 16,082 11,475 0.7135 0.710 0.710 0.740 0.710 0.720 16,082 0.7135 -5.33%
2025-09-11 0 0.750 0.740 0.770 0.720 0.750 35,700 26,126 0.7318 0.750 0.740 0.770 0.720 0.750 35,700 0.7318 0.00%
2025-09-10 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2025-09-09 0 0.750 0.720 0.750 - - 41 28 0.6829 0.750 0.720 0.750 - - 41 0.6829 0.00%
2025-09-08 0 0.750 0.750 0.800 0.750 0.750 50,428 37,782 0.7492 0.750 0.750 0.800 0.750 0.750 50,428 0.7492 0.00%
2025-09-05 0 0.750 0.720 0.800 0.750 0.750 32,624 24,304 0.7450 0.750 0.720 0.800 0.750 0.750 32,624 0.7450 0.00%
2025-09-04 0 0.750 0.750 0.790 0.750 0.750 10,782 8,061 0.7476 0.750 0.750 0.790 0.750 0.750 10,782 0.7476 0.00%
2025-09-03 0 0.750 0.730 0.750 0.730 0.750 190,000 139,400 0.7337 0.750 0.730 0.750 0.730 0.750 190,000 0.7337 1.35%
2025-09-02 0 0.740 0.750 0.780 0.700 0.800 468,546 349,933 0.7468 0.740 0.750 0.780 0.700 0.800 468,546 0.7468 7.25%
2025-09-01 0 0.690 0.650 0.710 0.620 0.690 163,603 106,695 0.6522 0.690 0.650 0.710 0.620 0.690 163,603 0.6522 2.99%
2025-08-29 0 0.670 0.670 0.700 0.670 0.700 190,000 129,350 0.6808 0.670 0.670 0.700 0.670 0.700 190,000 0.6808 -4.29%
2025-08-28 0 0.700 0.690 0.720 0.650 0.730 227,478 154,172 0.6777 0.700 0.690 0.720 0.650 0.730 227,478 0.6777 0.00%
2025-08-27 0 0.700 0.700 0.720 0.700 0.770 355,200 257,680 0.7255 0.700 0.700 0.720 0.700 0.770 355,200 0.7255 -11.39%
2025-08-26 0 0.790 0.780 0.810 0.770 0.810 212,268 167,050 0.7870 0.790 0.780 0.810 0.770 0.810 212,268 0.7870 0.00%
2025-08-25 0 0.790 0.770 0.790 0.780 0.920 1,457,391 1,229,979 0.8440 0.790 0.770 0.790 0.780 0.920 1,457,391 0.8440 -17.71%
2025-08-22 0 0.960 0.920 0.980 0.880 1.000 1,262,321 1,157,303 0.9168 0.960 0.920 0.980 0.880 1.000 1,262,321 0.9168 3.23%
2025-08-21 0 0.930 0.920 0.930 0.910 1.140 3,952,828 3,918,007 0.9912 0.930 0.920 0.930 0.910 1.140 3,952,828 0.9912 -8.82%
2025-08-20 0 1.020 1.010 1.020 0.650 1.060 4,177,642 3,872,881 0.9270 1.020 1.010 1.020 0.650 1.060 4,177,642 0.9270 70.00%
2025-08-19 0 0.600 0.600 0.620 0.590 0.630 45,795 28,071 0.6130 0.600 0.600 0.620 0.590 0.630 45,795 0.6130 -3.23%
2025-08-18 0 0.620 0.580 0.660 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2025-08-15 0 0.620 0.620 0.640 0.600 0.600 18,469 11,262 0.6098 0.620 0.620 0.640 0.600 0.600 18,469 0.6098 0.00%
2025-08-14 0 0.620 0.590 0.630 0.620 0.620 40,303 24,963 0.6194 0.620 0.590 0.630 0.620 0.620 40,303 0.6194 5.08%
2025-08-13 0 0.590 0.600 0.650 0.570 0.620 122,653 75,382 0.6146 0.590 0.600 0.650 0.570 0.620 122,653 0.6146 -4.84%
2025-08-12 0 0.620 0.570 0.620 0.610 0.620 39,750 24,202 0.6089 0.620 0.570 0.620 0.610 0.620 39,750 0.6089 0.00%
2025-08-11 0 0.620 0.560 0.630 0.620 0.620 25,823 15,959 0.6180 0.620 0.560 0.630 0.620 0.620 25,823 0.6180 -1.59%
2025-08-08 0 0.630 0.600 0.630 0.620 0.630 110,000 68,650 0.6241 0.630 0.600 0.630 0.620 0.630 110,000 0.6241 8.62%
2025-08-07 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 3.57%
2025-08-06 0 0.560 0.560 0.630 - - 500 260 0.5200 0.560 0.560 0.630 - - 500 0.5200 0.00%
2025-08-05 0 0.560 0.560 0.630 0.550 0.550 5,082 2,795 0.5500 0.560 0.560 0.630 0.550 0.550 5,082 0.5500 -5.08%
2025-08-04 0 0.590 0.590 0.670 0.580 0.580 8,000 4,580 0.5725 0.590 0.590 0.670 0.580 0.580 8,000 0.5725 1.72%
2025-08-01 0 0.580 0.550 0.670 0.580 0.580 16,271 9,383 0.5767 0.580 0.550 0.670 0.580 0.580 16,271 0.5767 0.00%
2025-07-31 0 0.580 0.560 0.660 - - 246 122 0.4959 0.580 0.560 0.660 - - 246 0.4959 0.00%
2025-07-30 0 0.580 0.570 0.670 0.580 0.580 15,123 8,766 0.5796 0.580 0.570 0.670 0.580 0.580 15,123 0.5796 0.00%
2025-07-29 0 0.580 0.580 0.640 0.580 0.610 155,000 92,900 0.5994 0.580 0.580 0.640 0.580 0.610 155,000 0.5994 -3.33%
2025-07-28 0 0.600 0.590 0.600 0.540 0.600 36,097 20,856 0.5778 0.600 0.590 0.600 0.540 0.600 36,097 0.5778 -4.76%
2025-07-25 0 0.630 0.600 0.630 0.630 0.650 71,967 45,860 0.6372 0.630 0.600 0.630 0.630 0.650 71,967 0.6372 -1.56%
2025-07-24 0 0.640 0.640 0.660 0.640 0.640 31,607 20,174 0.6383 0.640 0.640 0.660 0.640 0.640 31,607 0.6383 0.00%
2025-07-23 0 0.640 0.600 0.660 0.640 0.640 10,082 6,446 0.6394 0.640 0.600 0.660 0.640 0.640 10,082 0.6394 6.67%
2025-07-22 0 0.600 0.600 0.640 0.600 0.600 8,220 4,762 0.5793 0.600 0.600 0.640 0.600 0.600 8,220 0.5793 -6.25%
2025-07-21 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-07-18 0 0.640 0.600 0.660 0.640 0.640 5,000 3,200 0.6400 0.640 0.600 0.660 0.640 0.640 5,000 0.6400 0.00%
2025-07-17 0 0.640 0.600 0.700 0.630 0.640 10,820 6,791 0.6276 0.640 0.600 0.700 0.630 0.640 10,820 0.6276 1.59%
2025-07-16 0 0.630 0.600 0.690 0.610 0.630 134,364 84,285 0.6273 0.630 0.600 0.690 0.610 0.630 134,364 0.6273 0.00%
2025-07-15 0 0.630 0.610 0.700 0.630 0.630 11,300 7,054 0.6242 0.630 0.610 0.700 0.630 0.630 11,300 0.6242 -3.08%
2025-07-14 0 0.650 0.650 0.700 0.650 0.650 35,041 22,772 0.6499 0.650 0.650 0.700 0.650 0.650 35,041 0.6499 0.00%
2025-07-11 0 0.650 0.620 0.670 0.620 0.670 311,020 200,211 0.6437 0.650 0.620 0.670 0.620 0.670 311,020 0.6437 4.84%
2025-07-10 0 0.620 0.600 0.620 0.540 0.630 706,060 424,090 0.6006 0.620 0.600 0.620 0.540 0.630 706,060 0.6006 12.73%
2025-07-09 0 0.550 0.540 0.590 0.520 0.560 46,682 25,162 0.5390 0.550 0.540 0.590 0.520 0.560 46,682 0.5390 -3.51%
2025-07-08 0 0.570 0.530 0.600 0.570 0.570 20,082 11,441 0.5697 0.570 0.530 0.600 0.570 0.570 20,082 0.5697 0.00%
2025-07-07 0 0.570 0.540 0.600 0.560 0.590 220,998 127,297 0.5760 0.570 0.540 0.600 0.560 0.590 220,998 0.5760 5.56%
2025-07-04 0 0.540 0.540 0.560 0.520 0.530 74,105 38,582 0.5206 0.540 0.540 0.560 0.520 0.530 74,105 0.5206 -3.57%
2025-07-03 0 0.560 0.520 0.560 0.560 0.560 15,000 8,400 0.5600 0.560 0.520 0.560 0.560 0.560 15,000 0.5600 0.00%
2025-07-02 0 0.560 0.550 0.570 0.520 0.560 242,818 129,137 0.5318 0.560 0.550 0.570 0.520 0.560 242,818 0.5318 1.82%
2025-06-30 0 0.550 0.540 0.600 0.550 0.630 212,541 122,896 0.5782 0.550 0.540 0.600 0.550 0.630 212,541 0.5782 -1.79%
2025-06-27 0 0.560 0.560 0.640 - - 2,057 1,049 0.5100 0.560 0.560 0.640 - - 2,057 0.5100 3.70%
2025-06-26 0 0.540 0.540 0.680 0.520 0.550 244,307 129,499 0.5301 0.540 0.540 0.680 0.520 0.550 244,307 0.5301 -1.82%
2025-06-25 0 0.550 0.550 0.680 0.550 0.550 10,312 5,477 0.5311 0.550 0.550 0.680 0.550 0.550 10,312 0.5311 1.85%
2025-06-24 0 0.540 0.540 0.670 - - 0 0 - 0.540 0.540 0.670 - - 0 - 0.00%
2025-06-23 0 0.540 0.540 0.650 - - 35,082 19,840 0.5655 0.540 0.540 0.650 - - 35,082 0.5655 1.89%
2025-06-20 0 0.530 0.530 0.560 0.510 0.560 44,020 22,892 0.5200 0.530 0.530 0.560 0.510 0.560 44,020 0.5200 -1.85%
2025-06-19 0 0.540 0.540 0.600 0.530 0.540 25,000 13,300 0.5320 0.540 0.540 0.600 0.530 0.540 25,000 0.5320 -1.82%
2025-06-18 0 0.550 0.550 0.610 0.550 0.550 50,000 27,900 0.5580 0.550 0.550 0.610 0.550 0.550 50,000 0.5580 1.85%
2025-06-17 0 0.540 0.540 0.570 0.530 0.530 5,041 2,670 0.5297 0.540 0.540 0.570 0.530 0.530 5,041 0.5297 -6.90%
2025-06-16 0 0.580 0.580 0.600 0.580 0.620 85,323 50,858 0.5961 0.580 0.580 0.600 0.580 0.620 85,323 0.5961 -3.33%
2025-06-13 0 0.600 0.600 0.620 0.600 0.630 61,083 37,270 0.6102 0.600 0.600 0.620 0.600 0.630 61,083 0.6102 3.45%
2025-06-12 0 0.580 0.560 0.580 0.580 0.650 230,205 146,927 0.6382 0.580 0.560 0.580 0.580 0.650 230,205 0.6382 -6.45%
2025-06-11 0 0.620 0.570 0.620 0.540 0.620 154,068 90,255 0.5858 0.620 0.570 0.620 0.540 0.620 154,068 0.5858 5.08%
2025-06-10 0 0.590 0.590 0.640 0.500 0.640 547,329 317,769 0.5806 0.590 0.590 0.640 0.500 0.640 547,329 0.5806 18.00%
2025-06-09 0 0.500 0.500 0.510 0.500 0.500 52,975 26,314 0.4967 0.500 0.500 0.510 0.500 0.500 52,975 0.4967 3.09%
2025-06-06 0 0.485 0.485 0.500 - - 10,205 4,996 0.4896 0.485 0.485 0.500 - - 10,205 0.4896 1.04%
2025-06-05 0 0.480 0.480 0.520 0.480 0.480 36,518 17,523 0.4798 0.480 0.480 0.520 0.480 0.480 36,518 0.4798 -2.04%
2025-06-04 0 0.490 0.490 0.520 0.490 0.490 6,517 3,147 0.4829 0.490 0.490 0.520 0.490 0.490 6,517 0.4829 0.00%
2025-06-03 0 0.490 0.485 0.500 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2025-06-02 0 0.490 0.485 0.520 0.490 0.490 5,173 2,538 0.4906 0.490 0.485 0.520 0.490 0.490 5,173 0.4906 0.00%
2025-05-30 0 0.490 0.490 0.570 0.490 0.490 28,255 13,757 0.4869 0.490 0.490 0.570 0.490 0.490 28,255 0.4869 1.03%
2025-05-29 0 0.485 0.485 0.570 0.485 0.490 22,951 11,234 0.4895 0.485 0.485 0.570 0.485 0.490 22,951 0.4895 -1.02%
2025-05-28 0 0.490 0.485 0.500 - - 503 233 0.4632 0.490 0.485 0.500 - - 503 0.4632 0.00%
2025-05-27 0 0.490 0.485 0.550 0.485 0.490 10,300 5,014 0.4868 0.490 0.485 0.550 0.485 0.490 10,300 0.4868 -1.01%
2025-05-26 0 0.495 0.490 0.500 - - 41 19 0.4634 0.495 0.490 0.500 - - 41 0.4634 0.00%
2025-05-23 0 0.495 0.485 0.495 0.495 0.495 327,500 162,625 0.4966 0.495 0.485 0.495 0.495 0.495 327,500 0.4966 0.00%
2025-05-22 0 0.495 0.495 0.500 0.495 0.495 37,798 18,597 0.4920 0.495 0.495 0.500 0.495 0.495 37,798 0.4920 -1.00%
2025-05-21 0 0.500 0.495 0.510 0.495 0.500 45,000 22,375 0.4972 0.500 0.495 0.510 0.495 0.500 45,000 0.4972 0.00%
2025-05-20 0 0.500 0.495 0.500 0.495 0.500 46,516 23,012 0.4947 0.500 0.495 0.500 0.495 0.500 46,516 0.4947 3.09%
2025-05-19 0 0.485 0.480 0.500 - - 2,597 1,131 0.4355 0.485 0.480 0.500 - - 2,597 0.4355 0.00%
2025-05-16 0 0.485 0.485 0.500 - - 82 36 0.4390 0.485 0.485 0.500 - - 82 0.4390 1.04%
2025-05-15 0 0.480 0.475 0.485 0.480 0.480 85,287 40,932 0.4799 0.480 0.475 0.485 0.480 0.480 85,287 0.4799 -1.03%
2025-05-14 0 0.485 0.485 0.490 0.480 0.495 226,035 110,647 0.4895 0.485 0.485 0.490 0.480 0.495 226,035 0.4895 -3.00%
2025-05-13 0 0.500 0.480 0.540 0.500 0.500 35,000 17,500 0.5000 0.500 0.480 0.540 0.500 0.500 35,000 0.5000 0.00%
2025-05-12 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2025-05-09 0 0.500 0.475 0.520 - - 1,640 762 0.4646 0.500 0.475 0.520 - - 1,640 0.4646 0.00%
2025-05-08 0 0.500 0.480 0.520 - - 123 41 0.3333 0.500 0.480 0.520 - - 123 0.3333 0.00%
2025-05-07 0 0.500 0.475 0.510 - - 2,624 1,218 0.4642 0.500 0.475 0.510 - - 2,624 0.4642 0.00%
2025-05-06 0 0.500 0.480 0.500 0.500 0.500 15,500 7,725 0.4984 0.500 0.480 0.500 0.500 0.500 15,500 0.4984 1.01%
2025-05-02 0 0.495 0.495 0.500 0.470 0.495 165,000 80,625 0.4886 0.495 0.495 0.500 0.470 0.495 165,000 0.4886 -1.00%
2025-04-30 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2025-04-29 0 0.500 0.480 0.500 - - 491 206 0.4196 0.500 0.480 0.500 - - 491 0.4196 0.00%
2025-04-28 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2025-04-25 0 0.500 0.440 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.440 0.510 0.500 0.500 20,000 0.5000 0.00%
2025-04-24 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2025-04-23 0 0.500 0.500 0.520 0.500 0.500 36,343 18,144 0.4992 0.500 0.500 0.520 0.500 0.500 36,343 0.4992 0.00%
2025-04-22 0 0.500 0.440 0.500 0.500 0.500 23,280 11,525 0.4951 0.500 0.440 0.500 0.500 0.500 23,280 0.4951 1.01%
2025-04-17 0 0.495 0.450 0.495 - - 303 130 0.4290 0.495 0.450 0.495 - - 303 0.4290 0.00%
2025-04-16 0 0.495 0.450 0.510 - - 0 0 - 0.495 0.450 0.510 - - 0 - 0.00%
2025-04-15 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2025-04-14 0 0.495 0.470 0.520 - - 0 0 - 0.495 0.470 0.520 - - 0 - 0.00%
2025-04-11 0 0.495 0.460 0.500 - - 820 369 0.4500 0.495 0.460 0.500 - - 820 0.4500 0.00%
2025-04-10 0 0.495 0.455 0.510 0.455 0.495 915,710 428,337 0.4678 0.495 0.455 0.510 0.455 0.495 915,710 0.4678 0.00%
2025-04-09 0 0.495 0.445 0.500 - - 164 70 0.4268 0.495 0.445 0.500 - - 164 0.4268 0.00%
2025-04-08 0 0.495 0.495 0.560 0.450 0.490 368,230 169,503 0.4603 0.495 0.495 0.560 0.450 0.490 368,230 0.4603 5.32%
2025-04-07 0 0.470 0.450 0.465 0.475 0.475 60,000 28,275 0.4713 0.470 0.450 0.465 0.475 0.475 60,000 0.4713 -1.05%
2025-04-03 0 0.475 0.475 0.485 0.475 0.485 37,500 17,887 0.4770 0.475 0.475 0.485 0.475 0.485 37,500 0.4770 -4.04%
2025-04-02 0 0.495 0.485 0.500 - - 41 19 0.4634 0.495 0.485 0.500 - - 41 0.4634 0.00%
2025-04-01 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2025-03-31 0 0.495 0.485 0.530 - - 0 0 - 0.495 0.485 0.530 - - 0 - 0.00%
2025-03-28 0 0.495 0.495 0.530 - - 500 237 0.4740 0.495 0.495 0.530 - - 500 0.4740 0.00%
2025-03-27 0 0.495 0.495 0.530 0.495 0.495 61,407 30,368 0.4945 0.495 0.495 0.530 0.495 0.495 61,407 0.4945 0.00%
2025-03-26 0 0.495 0.495 0.530 0.495 0.495 26,544 13,108 0.4938 0.495 0.495 0.530 0.495 0.495 26,544 0.4938 0.00%
2025-03-25 0 0.495 0.495 0.530 0.495 0.495 26,232 12,847 0.4897 0.495 0.495 0.530 0.495 0.495 26,232 0.4897 0.00%
2025-03-24 0 0.495 0.495 0.530 0.495 0.495 47,543 23,482 0.4939 0.495 0.495 0.530 0.495 0.495 47,543 0.4939 -6.60%
2025-03-21 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2025-03-20 0 0.530 0.500 0.530 - - 885 424 0.4791 0.530 0.500 0.530 - - 885 0.4791 0.00%
2025-03-19 0 0.530 0.500 0.540 0.500 0.550 48,806 24,838 0.5089 0.530 0.500 0.540 0.500 0.550 48,806 0.5089 0.00%
2025-03-18 0 0.530 0.510 0.530 0.500 0.530 122,825 61,956 0.5044 0.530 0.510 0.530 0.500 0.530 122,825 0.5044 3.92%
2025-03-17 0 0.510 0.500 0.540 0.510 0.510 10,738 5,549 0.5168 0.510 0.500 0.540 0.510 0.510 10,738 0.5168 0.00%
2025-03-14 0 0.510 0.510 0.580 0.500 0.510 61,300 30,824 0.5028 0.510 0.510 0.580 0.500 0.510 61,300 0.5028 2.00%
2025-03-13 0 0.500 0.500 0.520 0.500 0.500 7,600 3,696 0.4863 0.500 0.500 0.520 0.500 0.500 7,600 0.4863 -5.66%
2025-03-12 0 0.530 0.500 0.530 0.530 0.530 52,261 27,580 0.5277 0.530 0.500 0.530 0.530 0.530 52,261 0.5277 7.07%
2025-03-11 0 0.495 0.495 0.530 0.495 0.500 93,764 46,582 0.4968 0.495 0.495 0.530 0.495 0.500 93,764 0.4968 -2.94%
2025-03-10 0 0.510 0.510 0.520 0.510 0.510 35,353 17,830 0.5043 0.510 0.510 0.520 0.510 0.510 35,353 0.5043 2.00%
2025-03-07 0 0.500 0.500 0.520 - - 3,500 1,680 0.4800 0.500 0.500 0.520 - - 3,500 0.4800 1.01%
2025-03-06 0 0.495 0.495 0.530 0.490 0.495 77,372 38,139 0.4929 0.495 0.495 0.530 0.490 0.495 77,372 0.4929 1.02%
2025-03-05 0 0.490 0.490 0.530 - - 5,000 2,500 0.5000 0.490 0.490 0.530 - - 5,000 0.5000 0.00%
2025-03-04 0 0.490 0.490 0.580 0.480 0.490 131,143 64,056 0.4884 0.490 0.490 0.580 0.480 0.490 131,143 0.4884 0.00%
2025-03-03 0 0.490 0.490 0.500 0.480 0.490 67,216 32,762 0.4874 0.490 0.490 0.500 0.480 0.490 67,216 0.4874 0.00%
2025-02-28 0 0.490 0.490 0.500 0.480 0.490 380,082 184,287 0.4849 0.490 0.490 0.500 0.480 0.490 380,082 0.4849 2.08%
2025-02-27 0 0.480 0.480 0.495 0.480 0.485 237,286 114,463 0.4824 0.480 0.480 0.495 0.480 0.485 237,286 0.4824 -1.03%
2025-02-26 0 0.485 0.480 0.485 0.480 0.495 702,992 342,888 0.4878 0.485 0.480 0.485 0.480 0.495 702,992 0.4878 -2.02%
2025-02-25 0 0.495 0.495 0.560 - - 1,134 532 0.4691 0.495 0.495 0.560 - - 1,134 0.4691 0.00%
2025-02-24 0 0.495 0.495 0.530 0.490 0.510 194,134 96,084 0.4949 0.495 0.495 0.530 0.490 0.510 194,134 0.4949 0.00%
2025-02-21 0 0.495 0.495 0.500 0.490 0.495 141,069 69,606 0.4934 0.495 0.495 0.500 0.490 0.495 141,069 0.4934 0.00%
2025-02-20 0 0.495 0.495 0.500 0.495 0.495 105,000 51,975 0.4950 0.495 0.495 0.500 0.495 0.495 105,000 0.4950 0.00%
2025-02-19 0 0.495 0.490 0.520 0.495 0.520 400,328 202,206 0.5051 0.495 0.490 0.520 0.495 0.520 400,328 0.5051 -4.81%
2025-02-18 0 0.520 0.520 0.550 0.520 0.520 8,784 4,476 0.5096 0.520 0.520 0.550 0.520 0.520 8,784 0.5096 0.00%
2025-02-17 0 0.520 0.520 0.530 0.480 0.520 194,431 99,188 0.5101 0.520 0.520 0.530 0.480 0.520 194,431 0.5101 0.00%
2025-02-14 0 0.520 0.500 0.520 0.500 0.520 71,597 36,766 0.5135 0.520 0.500 0.520 0.500 0.520 71,597 0.5135 4.00%
2025-02-13 0 0.500 0.500 0.520 0.500 0.500 90,400 45,192 0.4999 0.500 0.500 0.520 0.500 0.500 90,400 0.4999 -3.85%
2025-02-12 0 0.520 0.495 0.520 0.500 0.520 195,164 100,276 0.5138 0.520 0.495 0.520 0.500 0.520 195,164 0.5138 -1.89%
2025-02-11 0 0.530 0.510 0.530 0.520 0.530 192,928 101,061 0.5238 0.530 0.510 0.530 0.520 0.530 192,928 0.5238 1.92%
2025-02-10 0 0.520 0.520 0.530 0.520 0.520 100,492 52,236 0.5198 0.520 0.520 0.530 0.520 0.520 100,492 0.5198 0.00%
2025-02-07 0 0.520 0.510 0.540 0.520 0.520 100,205 52,100 0.5199 0.520 0.510 0.540 0.520 0.520 100,205 0.5199 1.96%
2025-02-06 0 0.510 0.510 0.540 0.510 0.510 100,856 51,303 0.5087 0.510 0.510 0.540 0.510 0.510 100,856 0.5087 -3.77%
2025-02-05 0 0.530 0.510 0.550 0.530 0.530 100,000 53,000 0.5300 0.530 0.510 0.550 0.530 0.530 100,000 0.5300 0.00%
2025-02-04 0 0.530 0.530 0.560 0.530 0.550 75,900 40,875 0.5385 0.530 0.530 0.560 0.530 0.550 75,900 0.5385 0.00%
2025-02-03 0 0.530 0.500 0.590 0.530 0.530 35,000 18,550 0.5300 0.530 0.500 0.590 0.530 0.530 35,000 0.5300 0.00%
2025-01-28 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2025-01-27 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2025-01-24 0 0.530 0.500 0.540 0.530 0.530 205,246 108,744 0.5298 0.530 0.500 0.540 0.530 0.530 205,246 0.5298 -1.85%
2025-01-23 0 0.540 0.475 0.540 0.540 0.540 110,041 59,419 0.5400 0.540 0.475 0.540 0.540 0.540 110,041 0.5400 1.89%
2025-01-22 0 0.530 0.530 0.570 0.510 0.520 85,369 44,026 0.5157 0.530 0.530 0.570 0.510 0.520 85,369 0.5157 7.07%
2025-01-21 0 0.495 0.495 0.510 - - 5,092 2,544 0.4996 0.495 0.495 0.510 - - 5,092 0.4996 0.00%
2025-01-20 0 0.495 0.495 0.530 0.480 0.490 43,132 20,665 0.4791 0.495 0.495 0.530 0.480 0.490 43,132 0.4791 1.02%
2025-01-17 0 0.490 0.490 0.520 0.485 0.520 214,140 110,758 0.5172 0.490 0.490 0.520 0.485 0.520 214,140 0.5172 -3.92%
2025-01-16 0 0.510 0.490 0.510 0.530 0.540 65,000 34,600 0.5323 0.510 0.490 0.510 0.530 0.540 65,000 0.5323 2.00%
2025-01-15 0 0.500 0.495 0.510 0.500 0.520 190,020 96,259 0.5066 0.500 0.495 0.510 0.500 0.520 190,020 0.5066 0.00%
2025-01-14 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2025-01-13 0 0.500 0.470 0.500 0.475 0.500 25,181 12,406 0.4927 0.500 0.470 0.500 0.475 0.500 25,181 0.4927 -1.96%
2025-01-10 0 0.510 0.495 0.510 0.495 0.510 15,000 7,575 0.5050 0.510 0.495 0.510 0.495 0.510 15,000 0.5050 4.08%
2025-01-09 0 0.490 0.475 0.490 - - 15,740 7,260 0.4612 0.490 0.475 0.490 - - 15,740 0.4612 -3.92%
2025-01-08 0 0.510 0.465 0.510 0.490 0.510 65,000 32,700 0.5031 0.510 0.465 0.510 0.490 0.510 65,000 0.5031 9.68%
2025-01-07 0 0.465 0.455 0.490 0.465 0.510 136,640 67,579 0.4946 0.465 0.455 0.490 0.465 0.510 136,640 0.4946 -1.06%
2025-01-06 0 0.470 0.465 0.480 0.465 0.500 60,000 28,475 0.4746 0.470 0.465 0.480 0.465 0.500 60,000 0.4746 -5.05%
2025-01-03 0 0.495 0.465 0.495 0.500 0.500 60,300 30,144 0.4999 0.495 0.465 0.495 0.500 0.500 60,300 0.4999 -1.00%
2025-01-02 0 0.500 0.460 0.500 0.500 0.500 15,000 7,400 0.4933 0.500 0.460 0.500 0.500 0.500 15,000 0.4933 -1.96%
2024-12-31 0 0.510 0.455 0.510 0.510 0.510 55,002 27,950 0.5082 0.510 0.455 0.510 0.510 0.510 55,002 0.5082 0.00%
2024-12-30 0 0.510 0.455 0.510 - - 164 51 0.3110 0.510 0.455 0.510 - - 164 0.3110 0.00%
2024-12-27 0 0.510 0.455 0.510 0.490 0.520 55,000 27,225 0.4950 0.510 0.455 0.510 0.490 0.520 55,000 0.4950 6.25%
2024-12-24 0 0.480 0.455 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.455 0.500 0.480 0.480 10,000 0.4800 0.00%
2024-12-23 0 0.480 0.455 0.500 0.480 0.480 51,371 24,455 0.4760 0.480 0.455 0.500 0.480 0.480 51,371 0.4760 -2.04%
2024-12-20 0 0.490 0.475 0.490 0.475 0.500 30,615 14,658 0.4788 0.490 0.475 0.490 0.475 0.500 30,615 0.4788 11.36%
2024-12-19 0 0.440 0.440 0.465 0.440 0.490 257,056 116,997 0.4551 0.440 0.440 0.465 0.440 0.490 257,056 0.4551 -10.20%
2024-12-18 0 0.490 0.490 0.510 0.490 0.495 177,664 87,052 0.4900 0.490 0.490 0.510 0.490 0.495 177,664 0.4900 -5.77%
2024-12-17 0 0.520 0.495 0.510 0.500 0.520 33,128 16,628 0.5019 0.520 0.495 0.510 0.500 0.520 33,128 0.5019 -1.89%
2024-12-16 0 0.530 0.500 0.520 0.490 0.530 20,246 10,368 0.5121 0.530 0.500 0.520 0.490 0.530 20,246 0.5121 0.00%
2024-12-13 0 0.530 0.490 0.530 0.490 0.510 95,253 47,518 0.4989 0.530 0.490 0.530 0.490 0.510 95,253 0.4989 1.92%
2024-12-12 0 0.520 0.490 0.520 - - 100 47 0.4700 0.520 0.490 0.520 - - 100 0.4700 0.00%
2024-12-11 0 0.520 0.485 0.520 0.490 0.530 110,000 57,250 0.5205 0.520 0.485 0.520 0.490 0.530 110,000 0.5205 1.96%
2024-12-10 0 0.510 0.490 0.510 0.500 0.520 37,502 18,700 0.4986 0.510 0.490 0.510 0.500 0.520 37,502 0.4986 0.00%
2024-12-09 0 0.510 0.480 0.510 0.480 0.530 108,761 52,632 0.4839 0.510 0.480 0.510 0.480 0.530 108,761 0.4839 0.00%
2024-12-06 0 0.510 0.465 0.510 0.460 0.540 50,574 24,596 0.4863 0.510 0.465 0.510 0.460 0.540 50,574 0.4863 -1.92%
2024-12-05 0 0.520 0.480 0.520 0.520 0.570 176,356 93,033 0.5275 0.520 0.480 0.520 0.520 0.570 176,356 0.5275 5.05%
2024-12-04 0 0.495 0.495 0.520 0.470 0.520 105,943 51,571 0.4868 0.495 0.495 0.520 0.470 0.520 105,943 0.4868 5.32%
2024-12-03 0 0.470 0.460 0.470 - - 3,813 1,683 0.4414 0.470 0.460 0.470 - - 3,813 0.4414 -2.08%
2024-12-02 0 0.480 0.465 0.480 0.475 0.510 60,164 29,047 0.4828 0.480 0.465 0.480 0.475 0.510 60,164 0.4828 2.13%
2024-11-29 0 0.470 0.450 0.475 0.490 0.490 40,000 18,750 0.4688 0.470 0.450 0.475 0.490 0.490 40,000 0.4688 -4.08%
2024-11-28 0 0.490 0.465 0.495 0.490 0.510 25,000 12,350 0.4940 0.490 0.465 0.495 0.490 0.510 25,000 0.4940 0.00%
2024-11-27 0 0.490 0.460 0.490 0.480 0.490 60,000 29,200 0.4867 0.490 0.460 0.490 0.480 0.490 60,000 0.4867 2.08%
2024-11-26 0 0.480 0.460 0.480 0.450 0.490 28,415 13,418 0.4722 0.480 0.460 0.480 0.450 0.490 28,415 0.4722 0.00%
2024-11-25 0 0.480 0.440 0.480 0.480 0.480 35,000 16,700 0.4771 0.480 0.440 0.480 0.480 0.480 35,000 0.4771 -5.88%
2024-11-22 0 0.510 0.480 0.510 0.500 0.510 50,000 25,250 0.5050 0.510 0.480 0.510 0.500 0.510 50,000 0.5050 -3.77%
2024-11-21 0 0.530 0.510 0.530 0.530 0.530 25,287 13,387 0.5294 0.530 0.510 0.530 0.530 0.530 25,287 0.5294 -3.64%
2024-11-20 0 0.550 0.520 0.550 0.550 0.550 5,082 2,787 0.5484 0.550 0.520 0.550 0.550 0.550 5,082 0.5484 1.85%
2024-11-19 0 0.540 0.510 0.580 0.540 0.540 14,520 7,574 0.5216 0.540 0.510 0.580 0.540 0.540 14,520 0.5216 -1.82%
2024-11-18 0 0.550 0.520 0.550 - - 369 178 0.4824 0.550 0.520 0.550 - - 369 0.4824 0.00%
2024-11-15 0 0.550 0.520 0.560 - - 560 280 0.5000 0.550 0.520 0.560 - - 560 0.5000 0.00%
2024-11-14 0 0.550 0.520 0.550 0.550 0.550 6,151 3,316 0.5391 0.550 0.520 0.550 0.550 0.550 6,151 0.5391 -1.79%
2024-11-13 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2024-11-12 0 0.560 0.510 0.560 0.570 0.570 5,082 2,889 0.5685 0.560 0.510 0.560 0.570 0.570 5,082 0.5685 1.82%
2024-11-11 0 0.550 0.510 0.550 0.520 0.560 100,000 53,150 0.5315 0.550 0.510 0.550 0.520 0.560 100,000 0.5315 -3.51%
2024-11-08 0 0.570 0.530 0.570 - - 82 42 0.5122 0.570 0.530 0.570 - - 82 0.5122 0.00%
2024-11-07 0 0.570 0.510 0.570 0.570 0.570 5,000 2,850 0.5700 0.570 0.510 0.570 0.570 0.570 5,000 0.5700 1.79%
2024-11-06 0 0.560 0.520 0.560 0.530 0.560 20,946 11,373 0.5430 0.560 0.520 0.560 0.530 0.560 20,946 0.5430 -1.75%
2024-11-05 0 0.570 0.510 0.570 0.510 0.590 22,439 12,146 0.5413 0.570 0.510 0.570 0.510 0.590 22,439 0.5413 0.00%
2024-11-04 0 0.570 0.500 0.570 0.590 0.590 5,000 2,950 0.5900 0.570 0.500 0.570 0.590 0.590 5,000 0.5900 5.56%
2024-11-01 0 0.540 0.510 0.520 0.540 0.550 25,000 13,550 0.5420 0.540 0.510 0.520 0.540 0.550 25,000 0.5420 -1.82%
2024-10-31 0 0.550 0.530 0.560 0.440 0.580 106,834 56,851 0.5321 0.550 0.530 0.560 0.440 0.580 106,834 0.5321 -3.51%
2024-10-30 0 0.570 0.570 0.580 0.570 0.570 52,587 29,894 0.5685 0.570 0.570 0.580 0.570 0.570 52,587 0.5685 -1.72%
2024-10-29 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - -1.69%
2024-10-28 0 0.590 0.570 0.590 0.560 0.630 125,820 72,385 0.5753 0.590 0.570 0.590 0.560 0.630 125,820 0.5753 -1.67%
2024-10-25 0 0.600 0.580 0.600 0.590 0.600 105,492 62,059 0.5883 0.600 0.580 0.600 0.590 0.600 105,492 0.5883 0.00%
2024-10-24 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2024-10-23 0 0.610 0.560 0.610 - - 15,000 8,650 0.5767 0.610 0.560 0.610 - - 15,000 0.5767 -1.61%
2024-10-22 0 0.620 0.600 0.620 0.600 0.620 173,513 104,707 0.6035 0.620 0.600 0.620 0.600 0.620 173,513 0.6035 3.33%
2024-10-21 0 0.600 0.570 0.600 0.560 0.610 40,000 23,050 0.5763 0.600 0.570 0.600 0.560 0.610 40,000 0.5763 -4.76%
2024-10-18 0 0.630 0.570 0.630 - - 4,000 2,320 0.5800 0.630 0.570 0.630 - - 4,000 0.5800 -1.56%
2024-10-17 0 0.640 0.580 0.620 0.560 0.650 75,385 44,573 0.5913 0.640 0.580 0.620 0.560 0.650 75,385 0.5913 8.47%
2024-10-16 0 0.590 0.580 0.590 0.600 0.650 110,000 66,100 0.6009 0.590 0.580 0.590 0.600 0.650 110,000 0.6009 0.00%
2024-10-15 0 0.590 0.570 0.590 0.580 0.600 105,000 61,800 0.5886 0.590 0.570 0.590 0.580 0.600 105,000 0.5886 0.00%
2024-10-14 0 0.590 0.590 0.670 0.590 0.590 45,451 26,788 0.5894 0.590 0.590 0.670 0.590 0.590 45,451 0.5894 -1.67%
2024-10-10 0 0.600 0.600 0.660 0.590 0.600 25,000 14,900 0.5960 0.600 0.600 0.660 0.590 0.600 25,000 0.5960 1.69%
2024-10-09 0 0.590 0.590 0.640 0.590 0.610 179,795 107,751 0.5993 0.590 0.590 0.640 0.590 0.610 179,795 0.5993 -4.84%
2024-10-08 0 0.620 0.620 0.660 0.620 0.670 188,403 124,275 0.6596 0.620 0.620 0.660 0.620 0.670 188,403 0.6596 -15.07%
2024-10-07 0 0.730 0.700 0.730 0.670 0.730 356,170 247,901 0.6960 0.730 0.700 0.730 0.670 0.730 356,170 0.6960 14.06%
2024-10-04 0 0.640 0.600 0.640 0.610 0.650 155,762 96,877 0.6220 0.640 0.600 0.640 0.610 0.650 155,762 0.6220 3.23%
2024-10-03 0 0.620 0.570 0.630 0.570 0.620 32,000 19,180 0.5994 0.620 0.570 0.630 0.570 0.620 32,000 0.5994 0.00%
2024-10-02 0 0.620 0.600 0.620 0.600 0.620 248,019 150,112 0.6052 0.620 0.600 0.620 0.600 0.620 248,019 0.6052 -3.12%
2024-09-30 0 0.640 0.630 0.640 0.620 0.650 173,931 111,097 0.6387 0.640 0.630 0.640 0.620 0.650 173,931 0.6387 8.47%
2024-09-27 0 0.590 0.580 0.620 0.570 0.610 446,934 258,671 0.5788 0.590 0.580 0.620 0.570 0.610 446,934 0.5788 -4.84%
2024-09-26 0 0.620 0.610 0.630 0.620 0.620 150,542 93,314 0.6199 0.620 0.610 0.630 0.620 0.620 150,542 0.6199 -3.12%
2024-09-25 0 0.640 0.610 0.640 0.640 0.640 28,856 17,597 0.6098 0.640 0.610 0.640 0.640 0.640 28,856 0.6098 4.92%
2024-09-24 0 0.610 0.580 0.610 0.600 0.610 20,000 11,950 0.5975 0.610 0.580 0.610 0.600 0.610 20,000 0.5975 1.67%
2024-09-23 0 0.600 0.580 0.620 0.590 0.610 132,681 79,338 0.5980 0.600 0.580 0.620 0.590 0.610 132,681 0.5980 3.45%
2024-09-20 0 0.580 0.570 0.610 0.580 0.610 25,740 15,499 0.6021 0.580 0.570 0.610 0.580 0.610 25,740 0.6021 -3.33%
2024-09-19 0 0.600 0.580 0.620 0.600 0.600 61,394 36,252 0.5905 0.600 0.580 0.620 0.600 0.600 61,394 0.5905 3.45%
2024-09-17 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2024-09-16 0 0.580 0.580 0.600 0.580 0.580 85,123 49,361 0.5799 0.580 0.580 0.600 0.580 0.580 85,123 0.5799 0.00%
2024-09-13 0 0.580 0.550 0.600 0.580 0.580 6,554 3,703 0.5650 0.580 0.550 0.600 0.580 0.580 6,554 0.5650 3.57%
2024-09-12 0 0.560 0.560 0.590 0.530 0.590 54,608 30,133 0.5518 0.560 0.560 0.590 0.530 0.590 54,608 0.5518 -5.08%
2024-09-11 0 0.590 0.580 0.600 0.590 0.600 25,006 14,953 0.5980 0.590 0.580 0.600 0.590 0.600 25,006 0.5980 -4.84%
2024-09-10 0 0.620 0.610 0.680 - - 328 186 0.5671 0.620 0.610 0.680 - - 328 0.5671 0.00%
2024-09-09 0 0.620 0.600 0.660 0.610 0.620 19,430 11,342 0.5837 0.620 0.600 0.660 0.610 0.620 19,430 0.5837 1.64%
2024-09-05 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2024-09-04 0 0.610 0.600 0.660 0.600 0.610 115,656 69,931 0.6046 0.610 0.600 0.660 0.600 0.610 115,656 0.6046 -1.61%
2024-09-03 0 0.620 0.620 0.660 0.610 0.610 46,785 28,538 0.6100 0.620 0.620 0.660 0.610 0.610 46,785 0.6100 -1.59%
2024-09-02 0 0.630 0.610 0.630 0.610 0.640 89,631 55,620 0.6205 0.630 0.610 0.630 0.610 0.640 89,631 0.6205 -1.56%
2024-08-30 0 0.640 0.640 0.670 - - 5,000 3,200 0.6400 0.640 0.640 0.670 - - 5,000 0.6400 1.59%
2024-08-29 0 0.630 0.610 0.670 - - 951 553 0.5815 0.630 0.610 0.670 - - 951 0.5815 0.00%
2024-08-28 0 0.630 0.620 0.660 0.630 0.650 11,575 7,395 0.6389 0.630 0.620 0.660 0.630 0.650 11,575 0.6389 0.00%
2024-08-27 0 0.630 0.620 0.650 - - 1,968 1,163 0.5910 0.630 0.620 0.650 - - 1,968 0.5910 0.00%
2024-08-26 0 0.630 0.630 0.660 0.620 0.640 90,448 56,153 0.6208 0.630 0.630 0.660 0.620 0.640 90,448 0.6208 1.61%
2024-08-23 0 0.620 0.620 0.700 0.620 0.620 10,206 6,218 0.6092 0.620 0.620 0.700 0.620 0.620 10,206 0.6092 -4.62%
2024-08-22 0 0.650 0.650 0.680 0.650 0.650 105,578 68,608 0.6498 0.650 0.650 0.680 0.650 0.650 105,578 0.6498 -4.41%
2024-08-21 0 0.680 0.650 0.680 - - 2,911 1,511 0.5191 0.680 0.650 0.680 - - 2,911 0.5191 0.00%
2024-08-20 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2024-08-19 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2024-08-16 0 0.680 0.650 0.680 - - 1,430 829 0.5797 0.680 0.650 0.680 - - 1,430 0.5797 0.00%
2024-08-15 0 0.680 0.680 0.690 0.680 0.680 25,779 17,460 0.6773 0.680 0.680 0.690 0.680 0.680 25,779 0.6773 4.62%
2024-08-14 0 0.650 0.650 0.690 - - 369 228 0.6179 0.650 0.650 0.690 - - 369 0.6179 0.00%
2024-08-13 0 0.650 0.650 0.670 0.650 0.670 61,393 40,707 0.6631 0.650 0.650 0.670 0.650 0.670 61,393 0.6631 -7.14%
2024-08-12 0 0.700 0.660 0.700 0.650 0.700 82,261 56,336 0.6848 0.700 0.660 0.700 0.650 0.700 82,261 0.6848 2.94%
2024-08-09 0 0.680 0.660 0.690 0.680 0.680 5,000 3,400 0.6800 0.680 0.660 0.690 0.680 0.680 5,000 0.6800 1.49%
2024-08-08 0 0.670 0.670 0.680 0.650 0.650 10,615 6,902 0.6502 0.670 0.670 0.680 0.650 0.650 10,615 0.6502 3.08%
2024-08-07 0 0.650 0.650 0.680 0.640 0.660 105,533 69,265 0.6563 0.650 0.650 0.680 0.640 0.660 105,533 0.6563 -7.14%
2024-08-06 0 0.700 0.660 0.700 0.670 0.700 31,353 21,490 0.6854 0.700 0.660 0.700 0.670 0.700 31,353 0.6854 4.48%
2024-08-05 0 0.670 0.640 0.670 - - 205 138 0.6732 0.670 0.640 0.670 - - 205 0.6732 -2.90%
2024-08-02 0 0.690 0.650 0.700 0.680 0.690 30,984 20,769 0.6703 0.690 0.650 0.700 0.680 0.690 30,984 0.6703 -2.82%
2024-08-01 0 0.710 0.680 0.710 0.680 0.710 15,041 10,377 0.6899 0.710 0.680 0.710 0.680 0.710 15,041 0.6899 0.00%
2024-07-31 0 0.710 0.670 0.710 0.670 0.710 92,950 64,525 0.6942 0.710 0.670 0.710 0.670 0.710 92,950 0.6942 4.41%
2024-07-30 0 0.680 0.650 0.680 0.660 0.690 245,000 166,400 0.6792 0.680 0.650 0.680 0.660 0.690 245,000 0.6792 3.03%
2024-07-29 0 0.660 0.640 0.700 0.660 0.700 14,359 9,438 0.6573 0.660 0.640 0.700 0.660 0.700 14,359 0.6573 -1.49%
2024-07-26 0 0.670 0.640 0.670 0.670 0.680 15,000 10,100 0.6733 0.670 0.640 0.670 0.670 0.680 15,000 0.6733 1.52%
2024-07-25 0 0.660 0.630 0.660 0.630 0.700 110,000 72,000 0.6545 0.660 0.630 0.660 0.630 0.700 110,000 0.6545 -4.35%
2024-07-24 0 0.690 0.660 0.700 0.660 0.700 82,711 56,663 0.6851 0.690 0.660 0.700 0.660 0.700 82,711 0.6851 0.00%
2024-07-23 0 0.690 0.620 0.700 0.690 0.690 13,935 9,316 0.6685 0.690 0.620 0.700 0.690 0.690 13,935 0.6685 0.00%
2024-07-22 0 0.690 0.660 0.700 0.690 0.690 130,000 89,700 0.6900 0.690 0.660 0.700 0.690 0.690 130,000 0.6900 0.00%
2024-07-19 0 0.690 0.650 0.690 0.650 0.690 59,674 40,171 0.6732 0.690 0.650 0.690 0.650 0.690 59,674 0.6732 0.00%
2024-07-18 0 0.690 0.660 0.690 0.660 0.720 103,686 71,540 0.6900 0.690 0.660 0.690 0.660 0.720 103,686 0.6900 6.15%
2024-07-17 0 0.650 0.650 0.660 0.640 0.690 248,750 162,241 0.6522 0.650 0.650 0.660 0.640 0.690 248,750 0.6522 -7.14%
2024-07-16 0 0.700 0.670 0.700 0.670 0.710 135,500 93,150 0.6875 0.700 0.670 0.700 0.670 0.710 135,500 0.6875 1.45%
2024-07-15 0 0.690 0.670 0.700 0.660 0.710 170,000 114,800 0.6753 0.690 0.670 0.700 0.660 0.710 170,000 0.6753 -1.43%
2024-07-12 0 0.700 0.670 0.710 0.660 0.700 80,328 54,673 0.6806 0.700 0.670 0.710 0.660 0.700 80,328 0.6806 -4.11%
2024-07-11 0 0.730 0.690 0.730 0.730 0.750 120,246 88,017 0.7320 0.730 0.690 0.730 0.730 0.750 120,246 0.7320 0.00%
2024-07-10 0 0.730 0.710 0.730 0.690 0.730 227,296 160,461 0.7060 0.730 0.710 0.730 0.690 0.730 227,296 0.7060 -3.95%
2024-07-09 0 0.760 0.730 0.770 0.730 0.800 98,826 73,611 0.7449 0.760 0.730 0.770 0.730 0.800 98,826 0.7449 2.70%
2024-07-08 0 0.740 0.720 0.740 0.720 0.750 104,390 75,651 0.7247 0.740 0.720 0.740 0.720 0.750 104,390 0.7247 -2.63%
2024-07-05 0 0.760 0.760 0.770 0.760 0.760 65,000 49,400 0.7600 0.760 0.760 0.770 0.760 0.760 65,000 0.7600 -2.56%
2024-07-04 0 0.780 0.750 0.780 0.740 0.780 151,189 114,652 0.7583 0.780 0.750 0.780 0.740 0.780 151,189 0.7583 -3.70%
2024-07-03 0 0.810 0.750 0.800 0.780 0.810 70,082 54,809 0.7821 0.810 0.750 0.800 0.780 0.810 70,082 0.7821 2.53%
2024-07-02 0 0.790 0.770 0.790 0.750 0.790 341,701 263,039 0.7698 0.790 0.770 0.790 0.750 0.790 341,701 0.7698 -2.47%
2024-06-28 0 0.810 0.780 0.820 0.770 0.810 82,353 64,797 0.7868 0.810 0.780 0.820 0.770 0.810 82,353 0.7868 0.00%
2024-06-27 0 0.810 0.770 0.810 0.760 0.830 296,271 234,911 0.7929 0.810 0.770 0.810 0.760 0.830 296,271 0.7929 -4.71%
2024-06-26 0 0.850 0.820 0.850 0.730 0.920 1,457,949 1,193,084 0.8183 0.850 0.820 0.850 0.730 0.920 1,457,949 0.8183 16.44%
2024-06-25 0 0.730 0.720 0.730 0.630 0.740 636,765 441,486 0.6933 0.730 0.720 0.730 0.630 0.740 636,765 0.6933 19.67%
2024-06-24 0 0.610 0.590 0.610 0.570 0.630 365,410 214,633 0.5874 0.610 0.590 0.610 0.570 0.630 365,410 0.5874 1.67%
2024-06-21 0 0.600 0.600 0.620 0.600 0.620 72,628 43,600 0.6003 0.600 0.600 0.620 0.600 0.620 72,628 0.6003 -3.23%
2024-06-20 0 0.620 0.600 0.620 0.600 0.680 236,258 146,850 0.6216 0.620 0.600 0.620 0.600 0.680 236,258 0.6216 -4.62%
2024-06-19 0 0.650 0.650 0.660 0.650 0.680 140,304 92,594 0.6600 0.650 0.650 0.660 0.650 0.680 140,304 0.6600 -1.52%
2024-06-18 0 0.660 0.640 0.660 0.650 0.700 76,223 51,368 0.6739 0.660 0.640 0.660 0.650 0.700 76,223 0.6739 -2.94%
2024-06-17 0 0.680 0.660 0.690 0.630 0.700 582,954 380,876 0.6534 0.680 0.660 0.690 0.630 0.700 582,954 0.6534 -2.86%
2024-06-14 0 0.700 0.660 0.700 0.640 0.800 769,554 537,615 0.6986 0.700 0.660 0.700 0.640 0.800 769,554 0.6986 -7.89%
2024-06-13 0 0.760 0.760 0.780 0.580 0.820 2,334,393 1,596,028 0.6837 0.760 0.760 0.780 0.580 0.820 2,334,393 0.6837 35.71%
2024-06-12 0 0.560 0.550 0.580 0.490 0.580 1,270,751 646,485 0.5087 0.560 0.550 0.580 0.490 0.580 1,270,751 0.5087 12.00%
2024-06-11 0 0.500 0.485 0.500 0.500 0.530 1,255,046 643,022 0.5123 0.500 0.485 0.500 0.500 0.530 1,255,046 0.5123 -5.66%
2024-06-07 0 0.530 0.520 0.530 0.520 0.530 451,933 238,010 0.5266 0.530 0.520 0.530 0.520 0.530 451,933 0.5266 0.00%
2024-06-06 0 0.530 0.520 0.530 0.520 0.570 389,499 207,488 0.5327 0.530 0.520 0.530 0.520 0.570 389,499 0.5327 -3.64%
2024-06-05 0 0.550 0.540 0.550 0.510 0.570 217,804 115,653 0.5310 0.550 0.540 0.550 0.510 0.570 217,804 0.5310 -3.51%
2024-06-04 0 0.570 0.570 0.580 0.540 0.590 208,511 116,509 0.5588 0.570 0.570 0.580 0.540 0.590 208,511 0.5588 -1.72%
2024-06-03 0 0.580 0.570 0.580 0.540 0.590 268,839 151,315 0.5628 0.580 0.570 0.580 0.540 0.590 268,839 0.5628 -1.69%
2024-05-31 0 0.590 0.590 0.600 0.560 0.650 869,704 524,528 0.6031 0.590 0.590 0.600 0.560 0.650 869,704 0.6031 -9.23%
2024-05-30 0 0.650 0.630 0.690 0.620 0.660 149,102 95,695 0.6418 0.650 0.630 0.690 0.620 0.660 149,102 0.6418 -2.99%
2024-05-29 0 0.670 0.660 0.670 0.670 0.680 35,498 23,753 0.6691 0.670 0.660 0.670 0.670 0.680 35,498 0.6691 -1.47%
2024-05-28 0 0.680 0.660 0.680 0.690 0.690 10,082 6,750 0.6695 0.680 0.660 0.680 0.690 0.690 10,082 0.6695 1.49%
2024-05-27 0 0.670 0.650 0.690 0.650 0.680 87,100 57,690 0.6623 0.670 0.650 0.690 0.650 0.680 87,100 0.6623 0.00%
2024-05-24 0 0.670 0.670 0.700 0.660 0.690 174,388 116,460 0.6678 0.670 0.670 0.700 0.660 0.690 174,388 0.6678 1.52%
2024-05-23 0 0.660 0.660 0.670 0.660 0.690 174,579 116,694 0.6684 0.660 0.660 0.670 0.660 0.690 174,579 0.6684 0.00%
2024-05-22 0 0.660 0.660 0.680 0.660 0.710 133,251 90,079 0.6760 0.660 0.660 0.680 0.660 0.710 133,251 0.6760 -1.49%
2024-05-21 0 0.670 0.670 0.680 0.660 0.690 588,768 393,725 0.6687 0.670 0.670 0.680 0.660 0.690 588,768 0.6687 -6.94%
2024-05-20 0 0.720 0.690 0.720 0.660 0.720 489,044 329,802 0.6744 0.720 0.690 0.720 0.660 0.720 489,044 0.6744 4.35%
2024-05-17 0 0.690 0.680 0.700 0.690 0.720 447,595 314,726 0.7031 0.690 0.680 0.700 0.690 0.720 447,595 0.7031 -4.17%
2024-05-16 0 0.720 0.710 0.730 0.660 0.780 2,278,133 1,670,811 0.7334 0.720 0.710 0.730 0.660 0.780 2,278,133 0.7334 1.41%
2024-05-14 0 0.710 0.700 0.710 0.710 0.760 415,641 300,038 0.7219 0.710 0.700 0.710 0.710 0.760 415,641 0.7219 -6.58%
2024-05-13 0 0.760 0.730 0.760 0.700 0.760 937,187 688,586 0.7347 0.760 0.730 0.760 0.700 0.760 937,187 0.7347 13.43%
2024-05-10 0 0.670 0.650 0.700 0.670 0.800 3,085,091 2,210,101 0.7164 0.670 0.650 0.700 0.670 0.800 3,085,091 0.7164 -16.25%
2024-05-09 0 0.800 0.780 0.820 0.800 0.840 189,002 153,713 0.8133 0.800 0.780 0.820 0.800 0.840 189,002 0.8133 -5.88%
2024-05-08 0 0.850 0.850 0.930 0.840 0.840 106,188 89,052 0.8386 0.850 0.850 0.930 0.840 0.840 106,188 0.8386 1.19%
2024-05-07 0 0.840 0.840 0.880 0.830 0.880 196,065 170,023 0.8672 0.840 0.840 0.880 0.830 0.880 196,065 0.8672 -6.67%
2024-05-06 0 0.900 0.890 0.950 0.900 0.900 13,017 11,571 0.8889 0.900 0.890 0.950 0.900 0.900 13,017 0.8889 2.27%
2024-05-03 0 0.880 0.850 0.890 0.880 0.890 45,451 40,283 0.8863 0.880 0.850 0.890 0.880 0.890 45,451 0.8863 0.00%
2024-05-02 0 0.880 0.880 0.910 0.880 0.890 119,635 104,946 0.8772 0.880 0.880 0.910 0.880 0.890 119,635 0.8772 -7.37%
2024-04-30 0 0.950 0.900 0.950 0.900 0.980 56,142 51,943 0.9252 0.950 0.900 0.950 0.900 0.980 56,142 0.9252 3.26%
2024-04-29 0 0.920 0.920 0.950 0.890 1.040 111,700 105,736 0.9466 0.920 0.920 0.950 0.890 1.040 111,700 0.9466 0.00%
2024-04-26 0 0.920 0.880 0.930 0.850 0.950 145,000 128,250 0.8845 0.920 0.880 0.930 0.850 0.950 145,000 0.8845 -6.12%
2024-04-25 0 0.980 0.980 1.050 0.980 1.080 157,888 159,561 1.0106 0.980 0.980 1.050 0.980 1.080 157,888 1.0106 0.00%
2024-04-24 0 0.980 0.910 0.980 0.650 0.980 780,506 627,378 0.8038 0.980 0.910 0.980 0.650 0.980 780,506 0.8038 30.67%
2024-04-23 0 0.750 0.750 0.780 0.750 0.780 197,515 149,097 0.7549 0.750 0.750 0.780 0.750 0.780 197,515 0.7549 -3.85%
2024-04-22 0 0.780 0.760 0.780 0.760 0.790 151,400 117,264 0.7745 0.780 0.760 0.780 0.760 0.790 151,400 0.7745 -2.50%
2024-04-19 0 0.800 0.800 0.810 0.780 0.830 90,500 72,275 0.7986 0.800 0.800 0.810 0.780 0.830 90,500 0.7986 -4.76%
2024-04-18 0 0.840 0.840 0.940 0.830 0.880 75,000 63,750 0.8500 0.840 0.840 0.940 0.830 0.880 75,000 0.8500 -11.58%
2024-04-17 0 0.950 0.870 0.950 0.880 0.950 30,081 27,718 0.9214 0.950 0.870 0.950 0.880 0.950 30,081 0.9214 0.00%
2024-04-16 0 0.950 0.910 0.950 0.860 1.000 195,000 177,800 0.9118 0.950 0.910 0.950 0.860 1.000 195,000 0.9118 -5.00%
2024-04-15 0 1.000 1.000 1.020 0.820 1.180 735,840 719,430 0.9777 1.000 1.000 1.020 0.820 1.180 735,840 0.9777 -15.25%
2024-04-12 0 1.180 1.130 1.180 1.120 1.190 60,000 68,200 1.1367 1.180 1.130 1.180 1.120 1.190 60,000 1.1367 5.36%
2024-04-11 0 1.120 1.120 1.150 1.120 1.210 285,000 329,150 1.1549 1.120 1.120 1.150 1.120 1.210 285,000 1.1549 -8.20%
2024-04-10 0 1.220 1.160 1.220 1.160 1.240 20,200 24,128 1.1945 1.220 1.160 1.220 1.160 1.240 20,200 1.1945 5.17%
2024-04-09 0 1.160 1.160 1.240 1.150 1.280 229,200 268,415 1.1711 1.160 1.160 1.240 1.150 1.280 229,200 1.1711 -4.92%
2024-04-08 0 1.220 1.210 1.250 - - 855 1,008 1.1789 1.220 1.210 1.250 - - 855 1.1789 0.00%
2024-04-05 0 1.220 1.210 1.220 1.210 1.300 120,000 150,850 1.2571 1.220 1.210 1.220 1.210 1.300 120,000 1.2571 0.00%
2024-04-03 0 1.220 1.210 1.240 1.220 1.300 107,000 136,000 1.2710 1.220 1.210 1.240 1.220 1.300 107,000 1.2710 -5.43%
2024-04-02 0 1.290 1.270 1.300 1.180 1.310 265,000 335,050 1.2643 1.290 1.270 1.300 1.180 1.310 265,000 1.2643 9.32%
2024-03-28 0 1.180 1.180 1.220 - - 140 158 1.1286 1.180 1.180 1.220 - - 140 1.1286 0.00%
2024-03-27 0 1.180 1.180 1.240 - - 200 230 1.1500 1.180 1.180 1.240 - - 200 1.1500 0.00%
2024-03-26 0 1.180 1.180 1.240 1.180 1.270 79,000 94,570 1.1971 1.180 1.180 1.240 1.180 1.270 79,000 1.1971 0.00%
2024-03-25 0 1.180 1.180 1.230 1.170 1.200 267,893 317,296 1.1844 1.180 1.180 1.230 1.170 1.200 267,893 1.1844 -3.28%
2024-03-22 0 1.220 1.220 1.240 1.200 1.240 35,000 42,450 1.2129 1.220 1.220 1.240 1.200 1.240 35,000 1.2129 -1.61%
2024-03-21 0 1.240 1.200 1.240 1.190 1.240 345,500 422,540 1.2230 1.240 1.200 1.240 1.190 1.240 345,500 1.2230 3.33%
2024-03-20 0 1.200 1.190 1.220 1.200 1.230 77,600 94,292 1.2151 1.200 1.190 1.220 1.200 1.230 77,600 1.2151 -3.23%
2024-03-19 0 1.240 1.230 1.250 1.240 1.280 65,000 80,900 1.2446 1.240 1.230 1.250 1.240 1.280 65,000 1.2446 -1.59%
2024-03-18 0 1.260 1.260 1.270 1.230 1.280 55,000 69,550 1.2645 1.260 1.260 1.270 1.230 1.280 55,000 1.2645 2.44%
2024-03-15 0 1.230 1.220 1.240 1.220 1.240 30,000 36,900 1.2300 1.230 1.220 1.240 1.220 1.240 30,000 1.2300 -0.81%
2024-03-14 0 1.240 1.240 1.250 1.230 1.250 30,706 38,033 1.2386 1.240 1.240 1.250 1.230 1.250 30,706 1.2386 0.81%
2024-03-13 0 1.230 1.230 1.250 1.230 1.250 15,000 18,550 1.2367 1.230 1.230 1.250 1.230 1.250 15,000 1.2367 0.00%
2024-03-12 0 1.230 1.210 1.240 1.200 1.230 21,527 26,001 1.2078 1.230 1.210 1.240 1.200 1.230 21,527 1.2078 0.00%
2024-03-11 0 1.230 1.220 1.230 1.220 1.250 78,604 97,163 1.2361 1.230 1.220 1.230 1.220 1.250 78,604 1.2361 5.13%
2024-03-08 0 1.170 1.170 1.240 1.160 1.180 161,408 189,762 1.1757 1.170 1.170 1.240 1.160 1.180 161,408 1.1757 -0.85%
2024-03-07 0 1.180 1.160 1.220 1.160 1.180 128,360 149,946 1.1682 1.180 1.160 1.220 1.160 1.180 128,360 1.1682 0.85%
2024-03-06 0 1.170 1.170 1.180 1.170 1.250 45,000 53,650 1.1922 1.170 1.170 1.180 1.170 1.250 45,000 1.1922 -0.85%
2024-03-05 0 1.180 1.160 1.180 1.150 1.180 120,000 140,000 1.1667 1.180 1.160 1.180 1.150 1.180 120,000 1.1667 0.85%
2024-03-04 0 1.170 1.160 1.200 1.160 1.200 59,540 69,375 1.1652 1.170 1.160 1.200 1.160 1.200 59,540 1.1652 0.86%
2024-03-01 0 1.160 1.150 1.180 1.160 1.230 250,130 295,154 1.1800 1.160 1.150 1.180 1.160 1.230 250,130 1.1800 -4.92%
2024-02-29 0 1.220 1.210 1.220 1.220 1.240 66,000 81,040 1.2279 1.220 1.210 1.220 1.220 1.240 66,000 1.2279 0.83%
2024-02-28 0 1.210 1.210 1.240 1.150 1.220 180,151 213,372 1.1844 1.210 1.210 1.240 1.150 1.220 180,151 1.1844 2.54%
2024-02-27 0 1.180 1.170 1.190 1.170 1.230 169,709 200,665 1.1824 1.180 1.170 1.190 1.170 1.230 169,709 1.1824 -1.67%
2024-02-26 0 1.200 1.180 1.200 1.160 1.260 515,000 613,850 1.1919 1.200 1.180 1.200 1.160 1.260 515,000 1.1919 4.35%
2024-02-23 0 1.150 1.200 1.220 1.120 1.200 379,208 436,534 1.1512 1.150 1.200 1.220 1.120 1.200 379,208 1.1512 -6.50%
2024-02-22 0 1.230 1.200 1.250 1.210 1.240 74,520 91,358 1.2260 1.230 1.200 1.250 1.210 1.240 74,520 1.2260 -0.81%
2024-02-21 0 1.240 1.220 1.240 1.180 1.250 239,007 290,123 1.2139 1.240 1.220 1.240 1.180 1.250 239,007 1.2139 1.64%
2024-02-20 0 1.220 1.180 1.220 1.110 1.270 587,900 686,465 1.1677 1.220 1.180 1.220 1.110 1.270 587,900 1.1677 6.09%
2024-02-19 0 1.150 1.130 1.150 1.150 1.340 925,934 1,120,076 1.2097 1.150 1.130 1.150 1.150 1.340 925,934 1.2097 -15.44%
2024-02-16 0 1.360 1.330 1.360 1.160 1.460 2,075,087 2,710,945 1.3064 1.360 1.330 1.360 1.160 1.460 2,075,087 1.3064 -6.85%
2024-02-15 0 1.460 1.460 1.480 0.990 1.750 3,736,429 5,317,009 1.4230 1.460 1.460 1.480 0.990 1.750 3,736,429 1.4230 44.55%
2024-02-14 0 1.010 1.000 1.010 0.750 1.190 1,191,645 1,183,003 0.9927 1.010 1.000 1.010 0.750 1.190 1,191,645 0.9927 36.49%
2024-02-09 0 0.740 0.740 0.750 0.740 0.750 20,000 14,900 0.7450 0.740 0.740 0.750 0.740 0.750 20,000 0.7450 -1.33%
2024-02-08 0 0.750 0.740 0.750 0.740 0.750 155,000 115,750 0.7468 0.750 0.740 0.750 0.740 0.750 155,000 0.7468 1.35%
2024-02-07 0 0.740 0.740 0.750 0.740 0.750 380,305 282,397 0.7426 0.740 0.740 0.750 0.740 0.750 380,305 0.7426 -1.33%
2024-02-06 0 0.750 0.740 0.750 0.740 0.750 946,165 707,079 0.7473 0.750 0.740 0.750 0.740 0.750 946,165 0.7473 1.35%
2024-02-05 0 0.740 0.740 0.750 0.740 0.750 762,600 570,966 0.7487 0.740 0.740 0.750 0.740 0.750 762,600 0.7487 0.00%
2024-02-02 0 0.740 0.740 0.750 0.740 0.750 829,921 614,083 0.7399 0.740 0.740 0.750 0.740 0.750 829,921 0.7399 0.00%
2024-02-01 0 0.740 0.740 0.750 0.740 0.750 898,925 670,032 0.7454 0.740 0.740 0.750 0.740 0.750 898,925 0.7454 0.00%
2024-01-31 0 0.740 0.740 0.750 0.740 0.740 77,708 57,042 0.7341 0.740 0.740 0.750 0.740 0.740 77,708 0.7341 0.00%
2024-01-30 0 0.740 0.740 0.750 0.740 0.740 71,218 52,490 0.7370 0.740 0.740 0.750 0.740 0.740 71,218 0.7370 0.00%
2024-01-29 0 0.740 0.740 0.750 0.740 0.740 78,340 57,687 0.7364 0.740 0.740 0.750 0.740 0.740 78,340 0.7364 0.00%
2024-01-26 0 0.740 0.740 0.750 0.740 0.740 81,427 59,818 0.7346 0.740 0.740 0.750 0.740 0.740 81,427 0.7346 0.00%
2024-01-25 0 0.740 0.740 0.750 0.740 0.750 255,970 189,116 0.7388 0.740 0.740 0.750 0.740 0.750 255,970 0.7388 0.00%
2024-01-24 0 0.740 0.740 0.750 0.740 0.750 123,651 91,036 0.7362 0.740 0.740 0.750 0.740 0.750 123,651 0.7362 -1.33%
2024-01-23 0 0.750 0.740 0.750 0.740 0.750 1,130,043 836,086 0.7399 0.750 0.740 0.750 0.740 0.750 1,130,043 0.7399 1.35%
2024-01-22 0 0.740 0.740 0.750 0.740 0.750 54,838 40,291 0.7347 0.740 0.740 0.750 0.740 0.750 54,838 0.7347 0.00%
2024-01-19 0 0.740 0.740 0.750 0.740 0.740 348,500 257,785 0.7397 0.740 0.740 0.750 0.740 0.740 348,500 0.7397 0.00%
2024-01-18 0 0.740 0.740 0.750 0.740 0.740 15,000 11,100 0.7400 0.740 0.740 0.750 0.740 0.740 15,000 0.7400 0.00%
2024-01-17 0 0.740 0.740 0.750 0.740 0.740 950,646 703,458 0.7400 0.740 0.740 0.750 0.740 0.740 950,646 0.7400 0.00%
2024-01-16 0 0.740 0.740 0.750 0.740 0.750 40,000 29,850 0.7463 0.740 0.740 0.750 0.740 0.750 40,000 0.7463 -1.33%
2024-01-15 0 0.750 0.740 0.750 0.740 0.750 1,536,303 1,143,895 0.7446 0.750 0.740 0.750 0.740 0.750 1,536,303 0.7446 1.35%
2024-01-12 0 0.740 0.730 0.740 0.720 0.740 121,188,127 90,537,255 0.7471 0.740 0.730 0.740 0.720 0.740 121,188,127 0.7471 10.45%
2024-01-11 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.680 0.670 0.670 20,000 0.6700 0.00%
2024-01-10 0 0.670 0.670 0.680 0.670 0.680 385,500 261,920 0.6794 0.670 0.670 0.680 0.670 0.680 385,500 0.6794 0.00%
2024-01-09 0 0.670 0.670 0.680 0.670 0.670 116,000 77,670 0.6696 0.670 0.670 0.680 0.670 0.670 116,000 0.6696 -1.47%
2024-01-08 0 0.680 0.670 0.680 0.680 0.680 170,000 115,600 0.6800 0.680 0.670 0.680 0.680 0.680 170,000 0.6800 0.00%
2024-01-05 0 0.680 0.670 0.680 0.670 0.690 297,800 201,736 0.6774 0.680 0.670 0.680 0.670 0.690 297,800 0.6774 0.00%
2024-01-04 0 0.680 0.680 0.690 0.670 0.680 150,000 101,300 0.6753 0.680 0.680 0.690 0.670 0.680 150,000 0.6753 -1.45%
2024-01-03 0 0.690 0.680 0.690 0.680 0.690 140,000 96,250 0.6875 0.690 0.680 0.690 0.680 0.690 140,000 0.6875 1.47%
2024-01-02 0 0.680 0.680 0.690 0.680 0.690 275,000 187,100 0.6804 0.680 0.680 0.690 0.680 0.690 275,000 0.6804 0.00%
2023-12-29 0 0.680 0.670 0.680 0.670 0.680 205,500 138,970 0.6763 0.680 0.670 0.680 0.670 0.680 205,500 0.6763 0.00%
2023-12-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2023-12-27 0 0.680 0.680 0.690 0.650 0.690 1,565,406 1,061,825 0.6783 0.680 0.680 0.690 0.650 0.690 1,565,406 0.6783 6.25%
2023-12-22 0 0.640 0.630 0.650 0.630 0.640 130,000 82,200 0.6323 0.640 0.630 0.650 0.630 0.640 130,000 0.6323 0.00%
2023-12-21 0 0.640 0.630 0.670 0.640 0.650 160,007 102,654 0.6416 0.640 0.630 0.670 0.640 0.650 160,007 0.6416 -1.54%
2023-12-20 0 0.650 0.650 0.670 0.630 0.650 202,500 129,325 0.6386 0.650 0.650 0.670 0.630 0.650 202,500 0.6386 3.17%
2023-12-19 0 0.630 0.640 0.650 0.630 0.640 100,000 63,700 0.6370 0.630 0.640 0.650 0.630 0.640 100,000 0.6370 -1.56%
2023-12-18 0 0.640 0.610 0.650 0.610 0.640 373,643 234,395 0.6273 0.640 0.610 0.650 0.610 0.640 373,643 0.6273 3.23%
2023-12-15 0 0.620 0.610 0.620 0.610 0.650 345,809 211,756 0.6123 0.620 0.610 0.620 0.610 0.650 345,809 0.6123 -1.59%
2023-12-14 0 0.630 0.620 0.650 0.630 0.640 122,500 78,200 0.6384 0.630 0.620 0.650 0.630 0.640 122,500 0.6384 -1.56%
2023-12-13 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.640 0.640 0.650 0.640 0.640 120,000 0.6400 -1.54%
2023-12-12 0 0.650 0.640 0.660 0.650 0.650 240,000 156,000 0.6500 0.650 0.640 0.660 0.650 0.650 240,000 0.6500 0.00%
2023-12-11 0 0.650 0.640 0.660 0.640 0.650 120,000 77,150 0.6429 0.650 0.640 0.660 0.640 0.650 120,000 0.6429 0.00%
2023-12-08 0 0.650 0.640 0.660 0.650 0.660 720,000 471,100 0.6543 0.650 0.640 0.660 0.650 0.660 720,000 0.6543 0.00%
2023-12-07 0 0.650 0.640 0.660 0.650 0.650 400,000 260,000 0.6500 0.650 0.640 0.660 0.650 0.650 400,000 0.6500 0.00%
2023-12-06 0 0.650 0.650 0.660 0.650 0.660 750,000 492,500 0.6567 0.650 0.650 0.660 0.650 0.660 750,000 0.6567 0.00%
2023-12-05 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.660 0.650 0.650 100,000 0.6500 0.00%
2023-12-04 0 0.650 0.640 0.660 0.650 0.650 349,525 227,010 0.6495 0.650 0.640 0.660 0.650 0.650 349,525 0.6495 0.00%
2023-12-01 0 0.650 0.650 0.660 0.650 0.650 1,290,000 838,500 0.6500 0.650 0.650 0.660 0.650 0.650 1,290,000 0.6500 -1.52%
2023-11-30 0 0.660 0.650 0.660 0.650 0.660 130,003 84,601 0.6508 0.660 0.650 0.660 0.650 0.660 130,003 0.6508 0.00%
2023-11-29 0 0.660 0.650 0.660 0.650 0.660 990,000 647,700 0.6542 0.660 0.650 0.660 0.650 0.660 990,000 0.6542 0.00%
2023-11-28 0 0.660 0.660 0.670 0.660 0.670 527,484 348,307 0.6603 0.660 0.660 0.670 0.660 0.670 527,484 0.6603 0.00%
2023-11-27 0 0.660 0.660 0.670 0.660 0.660 445,012 293,707 0.6600 0.660 0.660 0.670 0.660 0.660 445,012 0.6600 0.00%
2023-11-24 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.660 0.660 0.670 0.660 0.660 100,000 0.6600 0.00%
2023-11-23 0 0.660 0.660 0.670 0.660 0.670 580,000 385,700 0.6650 0.660 0.660 0.670 0.660 0.670 580,000 0.6650 -1.49%
2023-11-22 0 0.670 0.660 0.680 0.670 0.670 640,000 428,800 0.6700 0.670 0.660 0.680 0.670 0.670 640,000 0.6700 0.00%
2023-11-21 0 0.670 0.670 0.680 0.670 0.670 123,746 82,828 0.6693 0.670 0.670 0.680 0.670 0.670 123,746 0.6693 0.00%
2023-11-20 0 0.670 0.670 0.680 0.670 0.680 310,205 208,279 0.6714 0.670 0.670 0.680 0.670 0.680 310,205 0.6714 -1.47%
2023-11-17 0 0.680 0.670 0.680 0.670 0.680 210,000 140,850 0.6707 0.680 0.670 0.680 0.670 0.680 210,000 0.6707 1.49%
2023-11-16 0 0.670 0.670 0.680 0.670 0.670 188,700 126,281 0.6692 0.670 0.670 0.680 0.670 0.670 188,700 0.6692 0.00%
2023-11-15 0 0.670 0.660 0.680 0.670 0.670 102,000 68,280 0.6694 0.670 0.660 0.680 0.670 0.670 102,000 0.6694 0.00%
2023-11-14 0 0.670 0.660 0.680 0.660 0.670 200,000 133,600 0.6680 0.670 0.660 0.680 0.660 0.670 200,000 0.6680 0.00%
2023-11-13 0 0.670 0.670 0.680 0.670 0.670 785,000 525,950 0.6700 0.670 0.670 0.680 0.670 0.670 785,000 0.6700 0.00%
2023-11-10 0 0.670 0.670 0.680 0.670 0.670 896,107 600,358 0.6700 0.670 0.670 0.680 0.670 0.670 896,107 0.6700 -1.47%
2023-11-09 0 0.680 0.670 0.680 0.670 0.680 137,400 91,788 0.6680 0.680 0.670 0.680 0.670 0.680 137,400 0.6680 1.49%
2023-11-08 0 0.670 0.670 0.680 0.670 0.680 375,000 251,500 0.6707 0.670 0.670 0.680 0.670 0.680 375,000 0.6707 0.00%
2023-11-07 0 0.670 0.670 0.680 0.670 0.680 1,310,500 878,925 0.6707 0.670 0.670 0.680 0.670 0.680 1,310,500 0.6707 -1.47%
2023-11-06 0 0.680 0.680 0.690 0.680 0.690 575,600 391,740 0.6806 0.680 0.680 0.690 0.680 0.690 575,600 0.6806 0.00%
2023-11-03 0 0.680 0.670 0.680 0.670 0.680 335,000 225,150 0.6721 0.680 0.670 0.680 0.670 0.680 335,000 0.6721 1.49%
2023-11-02 0 0.670 0.670 0.680 0.670 0.680 560,000 375,600 0.6707 0.670 0.670 0.680 0.670 0.680 560,000 0.6707 0.00%
2023-11-01 0 0.670 0.670 0.680 0.670 0.680 169,700 114,808 0.6765 0.670 0.670 0.680 0.670 0.680 169,700 0.6765 -1.47%
2023-10-31 0 0.680 0.670 0.690 0.680 0.680 315,000 214,200 0.6800 0.680 0.670 0.690 0.680 0.680 315,000 0.6800 0.00%
2023-10-30 0 0.680 0.680 0.690 0.680 0.690 270,000 183,950 0.6813 0.680 0.680 0.690 0.680 0.690 270,000 0.6813 0.00%
2023-10-27 0 0.680 0.680 0.690 0.670 0.680 570,500 387,270 0.6788 0.680 0.680 0.690 0.670 0.680 570,500 0.6788 0.00%
2023-10-26 0 0.680 0.680 0.690 0.670 0.680 260,000 176,750 0.6798 0.680 0.680 0.690 0.670 0.680 260,000 0.6798 0.00%
2023-10-25 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2023-10-24 0 0.680 0.670 0.680 0.670 0.680 21,600 14,524 0.6724 0.680 0.670 0.680 0.670 0.680 21,600 0.6724 0.00%
2023-10-20 0 0.680 0.670 0.690 0.670 0.680 715,064 483,090 0.6756 0.680 0.670 0.690 0.670 0.680 715,064 0.6756 0.00%
2023-10-19 0 0.680 0.670 0.690 0.680 0.680 150,194 102,124 0.6799 0.680 0.670 0.690 0.680 0.680 150,194 0.6799 0.00%
2023-10-18 0 0.680 0.670 0.690 0.680 0.680 140,000 95,200 0.6800 0.680 0.670 0.690 0.680 0.680 140,000 0.6800 0.00%
2023-10-17 0 0.680 0.670 0.690 0.680 0.680 5,425 3,672 0.6769 0.680 0.670 0.690 0.680 0.680 5,425 0.6769 0.00%
2023-10-16 0 0.680 0.680 0.690 0.670 0.680 325,000 220,850 0.6795 0.680 0.680 0.690 0.670 0.680 325,000 0.6795 1.49%
2023-10-13 0 0.670 0.670 0.680 0.670 0.680 80,000 53,650 0.6706 0.670 0.670 0.680 0.670 0.680 80,000 0.6706 -1.47%
2023-10-12 0 0.680 0.670 0.680 0.670 0.680 305,000 205,900 0.6751 0.680 0.670 0.680 0.670 0.680 305,000 0.6751 1.49%
2023-10-11 0 0.670 0.670 0.690 0.670 0.680 914,800 616,224 0.6736 0.670 0.670 0.690 0.670 0.680 914,800 0.6736 -1.47%
2023-10-10 0 0.680 0.680 0.690 0.680 0.680 33,422 22,590 0.6759 0.680 0.680 0.690 0.680 0.680 33,422 0.6759 0.00%
2023-10-09 0 0.680 0.680 0.690 0.680 0.690 407,500 277,575 0.6812 0.680 0.680 0.690 0.680 0.690 407,500 0.6812 0.00%
2023-10-06 0 0.680 0.680 0.690 0.680 0.690 79,858 54,707 0.6851 0.680 0.680 0.690 0.680 0.690 79,858 0.6851 0.00%
2023-10-05 0 0.680 0.680 0.690 0.680 0.690 140,000 96,500 0.6893 0.680 0.680 0.690 0.680 0.690 140,000 0.6893 0.00%
2023-10-04 0 0.680 0.680 0.690 0.680 0.680 118,543 80,432 0.6785 0.680 0.680 0.690 0.680 0.680 118,543 0.6785 -1.45%
2023-10-03 0 0.690 0.680 0.690 0.690 0.690 5,500 3,775 0.6864 0.690 0.680 0.690 0.690 0.690 5,500 0.6864 0.00%
2023-09-29 0 0.690 0.690 0.700 0.680 0.690 350,000 239,600 0.6846 0.690 0.690 0.700 0.680 0.690 350,000 0.6846 -2.82%
2023-09-28 0 0.710 0.700 0.720 0.670 0.740 4,066,548 2,854,521 0.7020 0.710 0.700 0.720 0.670 0.740 4,066,548 0.7020 4.41%
2023-09-27 0 0.680 0.670 0.680 0.670 0.680 317,200 215,558 0.6796 0.680 0.670 0.680 0.670 0.680 317,200 0.6796 0.00%
2023-09-26 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2023-09-25 0 0.680 0.680 0.690 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.690 0.680 0.680 5,000 0.6800 -1.45%
2023-09-22 0 0.690 0.680 0.690 0.680 0.690 47,000 31,970 0.6802 0.690 0.680 0.690 0.680 0.690 47,000 0.6802 1.47%
2023-09-21 0 0.680 0.680 0.690 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.690 0.680 0.680 5,000 0.6800 0.00%
2023-09-20 0 0.680 0.680 0.690 0.680 0.680 365,000 248,200 0.6800 0.680 0.680 0.690 0.680 0.680 365,000 0.6800 0.00%
2023-09-19 0 0.680 0.680 0.690 0.680 0.680 365,708 248,653 0.6799 0.680 0.680 0.690 0.680 0.680 365,708 0.6799 0.00%
2023-09-18 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.700 0.680 0.680 30,000 0.6800 0.00%
2023-09-15 0 0.680 0.680 0.690 0.680 0.690 95,000 65,200 0.6863 0.680 0.680 0.690 0.680 0.690 95,000 0.6863 -1.45%
2023-09-14 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - -1.43%
2023-09-13 0 0.700 0.690 0.700 0.680 0.700 955,006 665,703 0.6971 0.700 0.690 0.700 0.680 0.700 955,006 0.6971 2.94%
2023-09-12 0 0.680 0.670 0.680 0.680 0.680 160,000 108,800 0.6800 0.680 0.670 0.680 0.680 0.680 160,000 0.6800 0.00%
2023-09-11 0 0.680 0.680 0.690 0.680 0.690 504,100 344,092 0.6826 0.680 0.680 0.690 0.680 0.690 504,100 0.6826 0.00%
2023-09-07 0 0.680 0.680 0.690 0.650 0.690 1,190,000 802,650 0.6745 0.680 0.680 0.690 0.650 0.690 1,190,000 0.6745 4.62%
2023-09-06 0 0.650 0.650 0.660 0.650 0.660 107,700 69,760 0.6477 0.650 0.650 0.660 0.650 0.660 107,700 0.6477 -1.52%
2023-09-05 0 0.660 0.650 0.670 0.650 0.660 640,000 418,050 0.6532 0.660 0.650 0.670 0.650 0.660 640,000 0.6532 1.54%
2023-09-04 0 0.650 0.650 0.670 0.650 0.660 281,518 185,575 0.6592 0.650 0.650 0.670 0.650 0.660 281,518 0.6592 -1.52%
2023-08-31 0 0.660 0.650 0.660 0.650 0.660 30,000 19,550 0.6517 0.660 0.650 0.660 0.650 0.660 30,000 0.6517 1.54%
2023-08-30 0 0.650 0.650 0.660 0.650 0.650 12,206 7,865 0.6444 0.650 0.650 0.660 0.650 0.650 12,206 0.6444 0.00%
2023-08-29 0 0.650 0.650 0.660 0.650 0.650 1,920,000 1,248,050 0.6500 0.650 0.650 0.660 0.650 0.650 1,920,000 0.6500 -1.52%
2023-08-28 0 0.660 0.650 0.660 - - 626 388 0.6198 0.660 0.650 0.660 - - 626 0.6198 0.00%
2023-08-25 0 0.660 0.660 0.670 0.650 0.650 21,700 14,054 0.6476 0.660 0.660 0.670 0.650 0.650 21,700 0.6476 0.00%
2023-08-24 0 0.660 0.660 0.670 0.660 0.670 270,900 179,067 0.6610 0.660 0.660 0.670 0.660 0.670 270,900 0.6610 0.00%
2023-08-23 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.660 0.660 0.670 0.660 0.660 100,000 0.6600 0.00%
2023-08-22 0 0.660 0.650 0.660 0.650 0.660 530,000 349,000 0.6585 0.660 0.650 0.660 0.650 0.660 530,000 0.6585 0.00%
2023-08-21 0 0.660 0.660 0.670 0.660 0.660 15,800 10,188 0.6448 0.660 0.660 0.670 0.660 0.660 15,800 0.6448 0.00%
2023-08-18 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2023-08-17 0 0.660 0.660 0.670 0.660 0.660 508,310 335,385 0.6598 0.660 0.660 0.670 0.660 0.660 508,310 0.6598 0.00%
2023-08-16 0 0.660 0.660 0.670 0.660 0.660 350,506 231,313 0.6599 0.660 0.660 0.670 0.660 0.660 350,506 0.6599 0.00%
2023-08-15 0 0.660 0.660 0.670 0.660 0.660 570,000 376,200 0.6600 0.660 0.660 0.670 0.660 0.660 570,000 0.6600 0.00%
2023-08-14 0 0.660 0.660 0.670 0.660 0.680 746,000 499,780 0.6699 0.660 0.660 0.670 0.660 0.680 746,000 0.6699 -1.49%
2023-08-11 0 0.670 0.660 0.680 0.670 0.680 739,800 495,553 0.6698 0.670 0.660 0.680 0.670 0.680 739,800 0.6698 0.00%
2023-08-10 0 0.670 0.670 0.680 0.670 0.680 250,000 167,900 0.6716 0.670 0.670 0.680 0.670 0.680 250,000 0.6716 -1.47%
2023-08-09 0 0.680 0.670 0.680 0.670 0.690 814,963 556,561 0.6829 0.680 0.670 0.680 0.670 0.690 814,963 0.6829 0.00%
2023-08-08 0 0.680 0.680 0.690 0.670 0.690 1,247,500 846,800 0.6788 0.680 0.680 0.690 0.670 0.690 1,247,500 0.6788 1.49%
2023-08-07 0 0.670 0.670 0.680 0.660 0.680 1,349,000 905,450 0.6712 0.670 0.670 0.680 0.660 0.680 1,349,000 0.6712 1.52%
2023-08-04 0 0.660 0.660 0.680 0.660 0.680 1,614,100 1,084,085 0.6716 0.660 0.660 0.680 0.660 0.680 1,614,100 0.6716 -1.49%
2023-08-03 0 0.670 0.660 0.670 0.660 0.670 904,006 603,558 0.6676 0.670 0.660 0.670 0.660 0.670 904,006 0.6676 0.00%
2023-08-02 0 0.670 0.660 0.670 0.650 0.680 1,419,459 937,029 0.6601 0.670 0.660 0.670 0.650 0.680 1,419,459 0.6601 1.52%
2023-08-01 0 0.660 0.650 0.660 0.650 0.710 3,901,521 2,589,195 0.6636 0.660 0.650 0.660 0.650 0.710 3,901,521 0.6636 -7.04%
2023-07-31 0 0.710 0.700 0.710 0.680 0.870 17,062,974 12,382,342 0.7257 0.710 0.700 0.710 0.680 0.870 17,062,974 0.7257 22.41%
2023-07-28 1 0.580 0.560 0.590 0.450 0.630 3,363,342 1,861,236 0.5534 0.580 0.560 0.590 0.450 0.630 3,363,342 0.5534 38.10%
2023-07-27 0 0.420 0.340 0.500 0.420 0.420 32,685 13,345 0.4083 0.420 0.340 0.500 0.420 0.420 32,685 0.4083 -2.33%
2023-07-26 0 0.430 0.355 0.495 0.430 0.430 25,000 10,750 0.4300 0.430 0.355 0.495 0.430 0.430 25,000 0.4300 4.88%
2023-07-25 0 0.410 0.300 0.445 0.390 0.445 231,300 93,889 0.4059 0.410 0.300 0.445 0.390 0.445 231,300 0.4059 -7.87%
2023-07-24 0 0.445 0.355 0.445 0.390 0.470 90,000 40,925 0.4547 0.445 0.355 0.445 0.390 0.470 90,000 0.4547 14.10%
2023-07-21 0 0.390 0.325 0.465 0.390 0.390 50,000 19,500 0.3900 0.390 0.325 0.465 0.390 0.390 50,000 0.3900 0.00%
2023-07-20 0 0.390 0.315 0.465 0.390 0.390 50,000 19,500 0.3900 0.390 0.315 0.465 0.390 0.390 50,000 0.3900 0.00%
2023-07-19 0 0.390 0.265 0.470 - - 0 0 - 0.390 0.265 0.470 - - 0 - 0.00%
2023-07-18 0 0.390 0.300 0.470 - - 0 0 - 0.390 0.300 0.470 - - 0 - 0.00%
2023-07-14 0 0.390 0.325 0.440 - - 1,300 390 0.3000 0.390 0.325 0.440 - - 1,300 0.3000 0.00%
2023-07-13 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2023-07-12 0 0.390 0.325 0.420 - - 800 291 0.3638 0.390 0.325 0.420 - - 800 0.3638 0.00%
2023-07-11 0 0.390 0.325 0.460 - - 0 0 - 0.390 0.325 0.460 - - 0 - 0.00%
2023-07-10 0 0.390 0.390 0.460 0.350 0.385 30,000 11,000 0.3667 0.390 0.390 0.460 0.350 0.385 30,000 0.3667 -2.50%
2023-07-07 0 0.400 0.400 0.460 0.355 0.440 95,000 34,950 0.3679 0.400 0.400 0.460 0.355 0.440 95,000 0.3679 -11.11%
2023-07-06 0 0.450 0.360 0.450 - - 2,700 918 0.3400 0.450 0.360 0.450 - - 2,700 0.3400 -8.16%
2023-07-05 0 0.490 0.355 0.490 0.490 0.490 5,000 2,450 0.4900 0.490 0.355 0.490 0.490 0.490 5,000 0.4900 6.52%
2023-07-04 0 0.460 0.460 0.490 0.460 0.460 6,000 2,710 0.4517 0.460 0.460 0.490 0.460 0.460 6,000 0.4517 0.00%
2023-07-03 0 0.460 0.455 0.460 0.440 0.460 71,390 32,529 0.4557 0.460 0.455 0.460 0.440 0.460 71,390 0.4557 4.55%
2023-06-30 0 0.440 0.440 0.480 - - 2,148 902 0.4199 0.440 0.440 0.480 - - 2,148 0.4199 0.00%
2023-06-29 0 0.440 0.345 0.460 0.440 0.440 5,000 2,200 0.4400 0.440 0.345 0.460 0.440 0.440 5,000 0.4400 0.00%
2023-06-28 0 0.440 0.275 0.450 - - 0 0 - 0.440 0.275 0.450 - - 0 - 0.00%
2023-06-27 0 0.440 0.335 0.440 - - 0 0 - 0.440 0.335 0.440 - - 0 - 0.00%
2023-06-26 0 0.440 0.265 0.480 - - 0 0 - 0.440 0.265 0.480 - - 0 - 0.00%
2023-06-23 0 0.440 0.330 0.500 0.440 0.440 5,000 2,200 0.4400 0.440 0.330 0.500 0.440 0.440 5,000 0.4400 29.41%
2023-06-21 0 0.340 0.340 0.440 - - 0 0 - 0.340 0.340 0.440 - - 0 - 0.00%
2023-06-20 0 0.340 0.340 0.440 - - 0 0 - 0.340 0.340 0.440 - - 0 - 0.00%
2023-06-19 0 0.340 0.320 0.430 - - 2,567 852 0.3319 0.340 0.320 0.430 - - 2,567 0.3319 0.00%
2023-06-16 0 0.340 0.340 0.440 0.325 0.360 17,500 5,875 0.3357 0.340 0.340 0.440 0.325 0.360 17,500 0.3357 -8.11%
2023-06-15 0 0.370 0.335 0.370 - - 2,533 797 0.3146 0.370 0.335 0.370 - - 2,533 0.3146 -6.33%
2023-06-14 0 0.395 0.335 0.400 0.395 0.395 20,500 8,062 0.3933 0.395 0.335 0.400 0.395 0.395 20,500 0.3933 -1.25%
2023-06-13 0 0.400 - 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2023-06-12 0 0.400 0.400 0.470 0.315 0.460 173,625 74,415 0.4286 0.400 0.400 0.470 0.315 0.460 173,625 0.4286 0.00%
2023-06-09 0 0.400 - 0.495 - - 0 0 - 0.400 - 0.495 - - 0 - 0.00%
2023-06-08 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-06-07 0 0.400 0.315 0.460 - - 0 0 - 0.400 0.315 0.460 - - 0 - 0.00%
2023-06-06 0 0.400 - 0.460 - - 0 0 - 0.400 - 0.460 - - 0 - 0.00%
2023-06-05 0 0.400 0.390 0.460 - - 0 0 - 0.400 0.390 0.460 - - 0 - 0.00%
2023-06-02 0 0.400 0.400 0.500 - - 700 241 0.3443 0.400 0.400 0.500 - - 700 0.3443 0.00%
2023-06-01 0 0.400 0.400 0.500 0.370 0.370 7,500 2,587 0.3449 0.400 0.400 0.500 0.370 0.370 7,500 0.3449 2.56%
2023-05-31 0 0.390 0.390 0.500 0.310 0.340 19,500 6,240 0.3200 0.390 0.390 0.500 0.310 0.340 19,500 0.3200 23.81%
2023-05-30 0 0.315 0.310 0.460 0.315 0.315 14,000 4,410 0.3150 0.315 0.310 0.460 0.315 0.315 14,000 0.3150 -31.52%
2023-05-29 0 0.460 0.300 0.465 0.460 0.460 5,000 2,300 0.4600 0.460 0.300 0.465 0.460 0.460 5,000 0.4600 -1.08%
2023-05-25 0 0.465 0.465 0.495 0.460 0.520 116,000 53,900 0.4647 0.465 0.465 0.495 0.460 0.520 116,000 0.4647 10.71%
2023-05-24 0 0.420 0.400 0.460 0.420 0.420 5,000 2,100 0.4200 0.420 0.400 0.460 0.420 0.420 5,000 0.4200 1.20%
2023-05-23 0 0.415 0.400 0.460 0.400 0.415 15,387 6,273 0.4077 0.415 0.400 0.460 0.400 0.415 15,387 0.4077 -9.78%
2023-05-22 0 0.460 0.400 0.460 0.460 0.460 37,000 16,870 0.4559 0.460 0.400 0.460 0.460 0.460 37,000 0.4559 0.00%
2023-05-19 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-05-18 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-05-17 0 0.460 0.320 0.510 0.460 0.460 5,000 2,300 0.4600 0.460 0.320 0.510 0.460 0.460 5,000 0.4600 0.00%
2023-05-16 0 0.460 0.315 0.460 0.460 0.460 5,227 2,394 0.4580 0.460 0.315 0.460 0.460 0.460 5,227 0.4580 -4.17%
2023-05-15 0 0.480 0.280 0.480 - - 3,789 1,432 0.3779 0.480 0.280 0.480 - - 3,789 0.3779 -5.88%
2023-05-12 0 0.510 0.360 0.510 0.510 0.510 35,703 18,173 0.5090 0.510 0.360 0.510 0.510 0.510 35,703 0.5090 5.15%
2023-05-11 0 0.485 - 0.500 - - 0 0 - 0.485 - 0.500 - - 0 - 0.00%
2023-05-10 0 0.485 - 0.520 - - 3 0 - 0.485 - 0.520 - - 3 - 0.00%
2023-05-09 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - -1.02%
2023-05-08 0 0.490 - 0.490 0.500 0.500 95,000 47,500 0.5000 0.490 - 0.490 0.500 0.500 95,000 0.5000 2.08%
2023-05-05 0 0.480 0.360 0.530 - - 0 0 - 0.480 0.360 0.530 - - 0 - 0.00%
2023-05-04 0 0.480 - 0.500 0.410 0.500 64,528 28,124 0.4358 0.480 - 0.500 0.410 0.500 64,528 0.4358 -4.00%
2023-05-03 0 0.500 0.500 0.550 0.500 0.500 16,121 8,025 0.4978 0.500 0.500 0.550 0.500 0.500 16,121 0.4978 0.00%
2023-05-02 0 0.500 0.500 0.600 0.480 0.500 26,803 13,311 0.4966 0.500 0.500 0.600 0.480 0.500 26,803 0.4966 4.17%
2023-04-28 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2023-04-27 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2023-04-26 0 0.480 - 0.520 - - 0 0 - 0.480 - 0.520 - - 0 - 0.00%
2023-04-25 0 0.480 - 0.520 - - 0 0 - 0.480 - 0.520 - - 0 - 0.00%
2023-04-24 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2023-04-21 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2023-04-20 0 0.480 0.430 0.500 0.480 0.480 65,000 31,200 0.4800 0.480 0.430 0.500 0.480 0.480 65,000 0.4800 1.05%
2023-04-19 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2023-04-18 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2023-04-17 0 0.475 0.355 0.480 - - 0 0 - 0.475 0.355 0.480 - - 0 - 0.00%
2023-04-14 0 0.475 0.350 0.480 0.475 0.475 7,498 3,306 0.4409 0.475 0.350 0.480 0.475 0.475 7,498 0.4409 0.00%
2023-04-13 0 0.475 0.365 0.475 0.480 0.480 75,000 36,000 0.4800 0.475 0.365 0.475 0.480 0.480 75,000 0.4800 -1.04%
2023-04-12 0 0.480 0.350 0.500 0.480 0.480 60,000 28,800 0.4800 0.480 0.350 0.500 0.480 0.480 60,000 0.4800 0.00%
2023-04-11 0 0.480 0.395 0.480 0.500 0.500 20,000 10,000 0.5000 0.480 0.395 0.480 0.500 0.500 20,000 0.5000 7.87%
2023-04-06 0 0.445 0.445 0.495 - - 0 0 - 0.445 0.445 0.495 - - 0 - 0.00%
2023-04-04 0 0.445 0.410 0.450 0.410 0.450 93,067 41,427 0.4451 0.445 0.410 0.450 0.410 0.450 93,067 0.4451 8.54%
2023-04-03 0 0.410 - 0.450 - - 0 0 - 0.410 - 0.450 - - 0 - 0.00%
2023-03-31 0 0.410 - 0.475 0.410 0.410 41,471 16,914 0.4079 0.410 - 0.475 0.410 0.410 41,471 0.4079 0.00%
2023-03-30 0 0.410 0.390 0.475 0.410 0.410 5,009 2,053 0.4099 0.410 0.390 0.475 0.410 0.410 5,009 0.4099 2.50%
2023-03-29 0 0.400 0.300 0.470 0.400 0.400 16,722 6,511 0.3894 0.400 0.300 0.470 0.400 0.400 16,722 0.3894 -1.23%
2023-03-28 0 0.405 0.300 0.495 - - 0 0 - 0.405 0.300 0.495 - - 0 - 0.00%
2023-03-27 0 0.405 0.300 0.450 - - 3,000 870 0.2900 0.405 0.300 0.450 - - 3,000 0.2900 0.00%
2023-03-24 0 0.405 0.385 0.460 0.395 0.410 318,000 128,290 0.4034 0.405 0.385 0.460 0.395 0.410 318,000 0.4034 0.00%
2023-03-23 0 0.405 0.395 0.475 - - 0 0 - 0.405 0.395 0.475 - - 0 - 0.00%
2023-03-22 0 0.405 0.405 0.470 0.395 0.405 90,000 35,900 0.3989 0.405 0.405 0.470 0.395 0.405 90,000 0.3989 0.00%
2023-03-21 0 0.405 0.405 0.450 0.350 0.390 16,685 5,989 0.3589 0.405 0.405 0.450 0.350 0.390 16,685 0.3589 2.53%
2023-03-20 0 0.395 0.390 0.470 0.390 0.395 40,300 15,761 0.3911 0.395 0.390 0.470 0.390 0.395 40,300 0.3911 1.28%
2023-03-17 0 0.390 0.390 0.475 0.390 0.390 5,000 1,950 0.3900 0.390 0.390 0.475 0.390 0.390 5,000 0.3900 0.00%
2023-03-16 0 0.390 0.355 0.465 0.380 0.395 147,930 57,291 0.3873 0.390 0.355 0.465 0.380 0.395 147,930 0.3873 0.00%
2023-03-15 0 0.390 0.385 0.395 0.390 0.395 311,000 122,310 0.3933 0.390 0.385 0.395 0.390 0.395 311,000 0.3933 0.00%
2023-03-14 0 0.390 0.370 0.390 0.380 0.390 670,327 258,742 0.3860 0.390 0.370 0.390 0.380 0.390 670,327 0.3860 0.00%
2023-03-13 0 0.390 0.390 0.435 0.390 0.480 290,000 125,575 0.4330 0.390 0.390 0.435 0.390 0.480 290,000 0.4330 8.33%
2023-03-10 0 0.360 0.360 0.480 0.360 0.360 22,531 8,035 0.3566 0.360 0.360 0.480 0.360 0.360 22,531 0.3566 -5.26%
2023-03-09 0 0.380 0.360 0.380 0.380 0.385 197,849 73,865 0.3733 0.380 0.360 0.380 0.380 0.385 197,849 0.3733 -2.56%
2023-03-08 0 0.390 0.385 0.440 0.390 0.450 357,309 152,963 0.4281 0.390 0.385 0.440 0.390 0.450 357,309 0.4281 -13.33%
2023-03-07 0 0.450 0.435 0.470 0.410 0.540 2,068,740 982,611 0.4750 0.450 0.435 0.470 0.410 0.540 2,068,740 0.4750 16.88%
2023-03-06 0 0.385 0.355 0.400 0.350 0.420 616,809 247,828 0.4018 0.385 0.355 0.400 0.350 0.420 616,809 0.4018 18.46%
2023-03-03 0 0.325 0.325 0.420 - - 400 118 0.2950 0.325 0.325 0.420 - - 400 0.2950 0.00%
2023-03-02 0 0.325 0.325 0.415 - - 430 131 0.3047 0.325 0.325 0.415 - - 430 0.3047 0.00%
2023-03-01 0 0.325 0.325 0.400 0.320 0.325 36,200 11,511 0.3180 0.325 0.325 0.400 0.320 0.325 36,200 0.3180 0.00%
2023-02-28 0 0.325 0.280 0.345 0.255 0.350 1,704,918 572,983 0.3361 0.325 0.280 0.345 0.255 0.350 1,704,918 0.3361 1.56%
2023-02-27 0 0.320 0.250 0.350 0.255 0.320 45,000 14,075 0.3128 0.320 0.250 0.350 0.255 0.320 45,000 0.3128 28.00%
2023-02-24 0 0.250 0.240 0.285 0.240 0.270 234,000 59,975 0.2563 0.250 0.240 0.285 0.240 0.270 234,000 0.2563 19.62%
2023-02-23 0 0.209 0.205 - 0.204 0.210 75,000 15,415 0.2055 0.209 0.205 - 0.204 0.210 75,000 0.2055 2.45%
2023-02-22 0 0.204 0.204 - 0.204 0.204 161,602 32,943 0.2039 0.204 0.204 - 0.204 0.204 161,602 0.2039 -0.97%
2023-02-21 0 0.206 0.206 0.219 0.206 0.220 58,000 12,600 0.2172 0.206 0.206 0.219 0.206 0.220 58,000 0.2172 -6.36%
2023-02-20 0 0.220 0.200 0.220 0.220 0.222 70,000 15,485 0.2212 0.220 0.200 0.220 0.220 0.222 70,000 0.2212 0.46%
2023-02-17 0 0.219 0.200 0.219 0.219 0.219 20,000 4,380 0.2190 0.219 0.200 0.219 0.219 0.219 20,000 0.2190 9.50%
2023-02-16 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-02-15 0 0.200 0.200 0.220 0.200 0.200 6,000 1,208 0.2013 0.200 0.200 0.220 0.200 0.200 6,000 0.2013 -9.09%
2023-02-14 0 0.220 0.200 0.220 - - 1,418 269 0.1897 0.220 0.200 0.220 - - 1,418 0.1897 0.00%
2023-02-13 0 0.220 0.200 0.220 0.220 0.220 10,000 2,200 0.2200 0.220 0.200 0.220 0.220 0.220 10,000 0.2200 10.00%
2023-02-10 0 0.200 - 0.200 0.200 0.200 103,000 20,570 0.1997 0.200 - 0.200 0.200 0.200 103,000 0.1997 0.50%
2023-02-09 0 0.199 0.182 0.217 0.170 0.220 85,000 16,070 0.1891 0.199 0.182 0.217 0.170 0.220 85,000 0.1891 -2.93%
2023-02-08 0 0.205 - 0.220 0.205 0.205 14,618 2,973 0.2034 0.205 - 0.220 0.205 0.205 14,618 0.2034 0.00%
2023-02-07 0 0.205 0.205 0.220 - - 0 0 - 0.205 0.205 0.220 - - 0 - 0.99%
2023-02-06 0 0.203 0.160 0.220 - - 0 0 - 0.203 0.160 0.220 - - 0 - 0.00%
2023-02-03 0 0.203 0.203 0.220 - - 0 0 - 0.203 0.203 0.220 - - 0 - 0.00%
2023-02-02 0 0.203 0.203 0.215 0.203 0.203 9,000 1,747 0.1941 0.203 0.203 0.215 0.203 0.203 9,000 0.1941 -3.33%
2023-02-01 0 0.210 0.202 0.220 - - 0 0 - 0.210 0.202 0.220 - - 0 - 0.00%
2023-01-31 0 0.210 0.203 0.221 - - 600 118 0.1967 0.210 0.203 0.221 - - 600 0.1967 0.00%
2023-01-30 0 0.210 0.210 0.221 0.210 0.215 49,185 10,307 0.2096 0.210 0.210 0.221 0.210 0.215 49,185 0.2096 7.69%
2023-01-27 0 0.195 0.195 0.210 0.195 0.195 11,302 2,132 0.1886 0.195 0.195 0.210 0.195 0.195 11,302 0.1886 -7.14%
2023-01-26 0 0.210 0.210 0.215 0.210 0.210 35,200 7,259 0.2062 0.210 0.210 0.215 0.210 0.210 35,200 0.2062 6.60%
2023-01-20 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2023-01-19 0 0.197 - - 0.197 0.197 40,000 7,880 0.1970 0.197 - - 0.197 0.197 40,000 0.1970 0.00%
2023-01-18 0 0.197 0.040 0.200 - - 0 0 - 0.197 0.040 0.200 - - 0 - 0.00%
2023-01-17 0 0.197 - 0.199 - - 0 0 - 0.197 - 0.199 - - 0 - 0.00%
2023-01-16 0 0.197 0.133 0.200 - - 0 0 - 0.197 0.133 0.200 - - 0 - 0.00%
2023-01-13 0 0.197 0.197 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
2023-01-12 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2023-01-11 0 0.197 - - - - 400 60 0.1500 0.197 - - - - 400 0.1500 0.00%
2023-01-10 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2023-01-09 0 0.197 - - 0.197 0.197 15,000 2,955 0.1970 0.197 - - 0.197 0.197 15,000 0.1970 0.00%
2023-01-06 0 0.197 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2023-01-05 0 0.197 0.197 0.222 0.197 0.197 36,608 7,200 0.1967 0.197 0.197 0.222 0.197 0.197 36,608 0.1967 -1.50%
2023-01-04 0 0.200 - 0.222 - - 0 0 - 0.200 - 0.222 - - 0 - 0.00%
2023-01-03 0 0.200 - 0.222 - - 0 0 - 0.200 - 0.222 - - 0 - 0.00%
2022-12-30 0 0.200 - 0.222 0.200 0.200 5,420 1,078 0.1989 0.200 - 0.222 0.200 0.200 5,420 0.1989 0.00%
2022-12-29 0 0.200 - 0.200 - - 420 78 0.1857 0.200 - 0.200 - - 420 0.1857 0.00%
2022-12-28 0 0.200 - 0.200 - - 30,000 6,660 0.2220 0.200 - 0.200 - - 30,000 0.2220 0.00%
2022-12-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-12-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
2022-12-21 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.11%
2022-12-20 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2022-12-19 0 0.219 - 0.222 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
2022-12-16 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2022-12-15 0 0.220 - 0.222 - - 0 0 - 0.220 - 0.222 - - 0 - 0.00%
2022-12-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-13 0 0.220 0.162 0.220 - - 0 0 - 0.220 0.162 0.220 - - 0 - 0.00%
2022-12-12 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.90%
2022-12-09 0 0.222 - 0.222 - - 991 208 0.2099 0.222 - 0.222 - - 991 0.2099 0.00%
2022-12-08 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2022-12-07 0 0.222 0.153 0.222 0.222 0.222 5,000 1,110 0.2220 0.222 0.153 0.222 0.222 0.222 5,000 0.2220 0.00%
2022-12-06 0 0.222 - 0.250 0.222 0.222 40,000 8,880 0.2220 0.222 - 0.250 0.222 0.222 40,000 0.2220 -0.89%
2022-12-05 0 0.224 - 0.250 - - 0 0 - 0.224 - 0.250 - - 0 - 0.00%
2022-12-02 0 0.224 - 0.231 0.223 0.224 10,000 2,235 0.2235 0.224 - 0.231 0.223 0.224 10,000 0.2235 10.89%
2022-12-01 0 0.202 0.202 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
2022-11-30 0 0.202 0.202 0.240 0.195 0.195 6,000 1,145 0.1908 0.202 0.202 0.240 0.195 0.195 6,000 0.1908 14.77%
2022-11-29 0 0.176 0.119 - - - 2 0 - 0.176 0.119 - - - 2 - 0.00%
2022-11-28 0 0.176 - 0.190 0.176 0.176 16,000 2,816 0.1760 0.176 - 0.190 0.176 0.176 16,000 0.1760 -7.37%
2022-11-25 0 0.190 - 0.181 - - 2,500 400 0.1600 0.190 - 0.181 - - 2,500 0.1600 -5.47%
2022-11-24 0 0.201 - 0.225 0.190 0.201 40,000 7,710 0.1928 0.201 - 0.225 0.190 0.201 40,000 0.1928 0.00%
2022-11-23 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2022-11-22 0 0.201 - 0.225 - - 0 0 - 0.201 - 0.225 - - 0 - 0.00%
2022-11-21 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2022-11-18 0 0.201 - 0.225 - - 0 0 - 0.201 - 0.225 - - 0 - 0.00%
2022-11-17 0 0.201 0.119 0.203 - - 0 0 - 0.201 0.119 0.203 - - 0 - 0.00%
2022-11-16 0 0.201 0.201 0.230 0.201 0.201 5,000 1,005 0.2010 0.201 0.201 0.230 0.201 0.201 5,000 0.2010 -4.29%
2022-11-15 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2022-11-14 0 0.210 - 0.210 - - 500 90 0.1800 0.210 - 0.210 - - 500 0.1800 -3.23%
2022-11-11 0 0.217 - 0.230 - - 0 0 - 0.217 - 0.230 - - 0 - 0.00%
2022-11-10 0 0.217 - 0.240 - - 0 0 - 0.217 - 0.240 - - 0 - 0.00%
2022-11-09 0 0.217 0.114 0.217 - - 1,300 137 0.1054 0.217 0.114 0.217 - - 1,300 0.1054 0.00%
2022-11-08 0 0.217 - 0.224 0.217 0.217 20,000 4,340 0.2170 0.217 - 0.224 0.217 0.217 20,000 0.2170 0.00%
2022-11-07 0 0.217 0.144 0.240 - - 0 0 - 0.217 0.144 0.240 - - 0 - 0.00%
2022-11-04 0 0.217 - 0.240 - - 0 0 - 0.217 - 0.240 - - 0 - 0.00%
2022-11-03 0 0.217 0.145 0.230 0.217 0.217 12,200 2,441 0.2001 0.217 0.145 0.230 0.217 0.217 12,200 0.2001 3.33%
2022-11-02 0 0.210 - 0.230 0.210 0.210 14,000 2,924 0.2089 0.210 - 0.230 0.210 0.210 14,000 0.2089 10.53%
2022-11-01 0 0.190 0.190 0.210 0.190 0.190 5,000 950 0.1900 0.190 0.190 0.210 0.190 0.190 5,000 0.1900 11.76%
2022-10-31 0 0.170 0.122 0.200 0.112 0.170 10,000 1,410 0.1410 0.170 0.122 0.200 0.112 0.170 10,000 0.1410 -15.00%
2022-10-28 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2022-10-27 0 0.200 0.101 0.240 - - 506 75 0.1482 0.200 0.101 0.240 - - 506 0.1482 0.00%
2022-10-26 0 0.200 - 0.200 - - 273 25 0.0916 0.200 - 0.200 - - 273 0.0916 0.00%
2022-10-25 0 0.200 - 0.225 - - 0 0 - 0.200 - 0.225 - - 0 - 0.00%
2022-10-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-10-21 0 0.200 - 0.220 - - 100 18 0.1800 0.200 - 0.220 - - 100 0.1800 0.00%
2022-10-20 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2022-10-19 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-10-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-17 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2022-10-14 0 0.200 0.200 0.230 0.199 0.200 15,000 2,990 0.1993 0.200 0.200 0.230 0.199 0.200 15,000 0.1993 0.00%
2022-10-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-12 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2022-10-11 0 0.200 0.141 0.250 - - 0 0 - 0.200 0.141 0.250 - - 0 - 0.00%
2022-10-10 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2022-10-07 0 0.200 0.200 0.250 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2022-10-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.50%
2022-10-05 0 0.201 - 0.201 - - 2,500 472 0.1888 0.201 - 0.201 - - 2,500 0.1888 0.00%
2022-10-03 0 0.201 - 0.201 - - 300 65 0.2167 0.201 - 0.201 - - 300 0.2167 -12.61%
2022-09-30 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - -4.17%
2022-09-29 0 0.240 - 0.240 - - 980 196 0.2000 0.240 - 0.240 - - 980 0.2000 -2.04%
2022-09-28 0 0.245 0.190 0.245 - - 1,215 218 0.1794 0.245 0.190 0.245 - - 1,215 0.1794 0.00%
2022-09-27 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2022-09-26 0 0.245 - 0.245 0.246 0.246 5,000 1,230 0.2460 0.245 - 0.245 0.246 0.246 5,000 0.2460 -0.41%
2022-09-23 0 0.246 - 0.265 - - 0 0 - 0.246 - 0.265 - - 0 - 0.00%
2022-09-22 0 0.246 - 0.265 - - 0 0 - 0.246 - 0.265 - - 0 - 0.00%
2022-09-21 0 0.246 - 0.270 - - 1,200 280 0.2333 0.246 - 0.270 - - 1,200 0.2333 0.00%
2022-09-20 0 0.246 - 0.270 - - 0 0 - 0.246 - 0.270 - - 0 - 0.00%
2022-09-19 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -0.81%
2022-09-16 0 0.248 - 0.275 - - 908 214 0.2357 0.248 - 0.275 - - 908 0.2357 0.00%
2022-09-15 0 0.248 - 0.275 - - 0 0 - 0.248 - 0.275 - - 0 - 0.00%
2022-09-14 0 0.248 - 0.275 - - 0 0 - 0.248 - 0.275 - - 0 - 0.00%
2022-09-13 0 0.248 - 0.275 - - 0 0 - 0.248 - 0.275 - - 0 - 0.00%
2022-09-09 0 0.248 - 0.270 - - 0 0 - 0.248 - 0.270 - - 0 - 0.00%
2022-09-08 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.80%
2022-09-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2022-09-06 0 0.255 - 0.275 - - 0 0 - 0.255 - 0.275 - - 0 - 0.00%
2022-09-05 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-09-02 0 0.255 - 0.255 - - 810 182 0.2247 0.255 - 0.255 - - 810 0.2247 0.00%
2022-09-01 0 0.255 0.228 0.275 - - 0 0 - 0.255 0.228 0.275 - - 0 - 0.00%
2022-08-31 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2022-08-30 0 0.255 0.228 0.255 - - 0 0 - 0.255 0.228 0.255 - - 0 - 0.00%
2022-08-29 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-08-26 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-08-25 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2022-08-24 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-08-23 0 0.260 - 0.260 0.250 0.260 120,000 31,150 0.2596 0.260 - 0.260 0.250 0.260 120,000 0.2596 -1.89%
2022-08-22 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-08-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2022-08-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-08-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-08-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-08-15 0 0.270 0.235 0.270 - - 208 50 0.2404 0.270 0.235 0.270 - - 208 0.2404 -1.82%
2022-08-12 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-11 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -3.51%
2022-08-10 0 0.285 0.212 0.290 0.201 0.285 115,000 28,355 0.2466 0.285 0.212 0.290 0.201 0.285 115,000 0.2466 -1.72%
2022-08-09 0 0.290 - 0.290 - - 20 5 0.2500 0.290 - 0.290 - - 20 0.2500 0.00%
2022-08-08 0 0.290 - 0.290 - - 5 1 0.2000 0.290 - 0.290 - - 5 0.2000 0.00%
2022-08-05 0 0.290 - 0.290 - - 404 80 0.1980 0.290 - 0.290 - - 404 0.1980 0.00%
2022-08-04 0 0.290 - 0.290 - - 700 171 0.2443 0.290 - 0.290 - - 700 0.2443 0.00%
2022-08-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2022-08-02 0 0.290 - 0.290 0.290 0.290 5,000 1,450 0.2900 0.290 - 0.290 0.290 0.290 5,000 0.2900 0.00%
2022-08-01 0 0.290 0.180 0.355 0.290 0.290 6,000 1,639 0.2732 0.290 0.180 0.355 0.290 0.290 6,000 0.2732 0.00%
2022-07-29 0 0.290 - 0.360 - - 7,025 1,632 0.2323 0.290 - 0.360 - - 7,025 0.2323 0.00%
2022-07-28 0 0.290 - 0.360 - - 2 0 - 0.290 - 0.360 - - 2 - 0.00%
2022-07-27 0 0.290 0.290 0.300 0.290 0.300 37,518 11,129 0.2966 0.290 0.290 0.300 0.290 0.300 37,518 0.2966 5.45%
2022-07-26 0 0.275 0.275 0.330 0.275 0.275 14,900 3,999 0.2684 0.275 0.275 0.330 0.275 0.275 14,900 0.2684 -8.33%
2022-07-25 0 0.300 0.270 0.320 - - 87 16 0.1839 0.300 0.270 0.320 - - 87 0.1839 0.00%
2022-07-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2022-07-21 0 0.300 0.300 0.320 0.300 0.300 95,500 28,620 0.2997 0.300 0.300 0.320 0.300 0.300 95,500 0.2997 1.69%
2022-07-20 0 0.295 0.265 0.320 - - 6 1 0.1667 0.295 0.265 0.320 - - 6 0.1667 0.00%
2022-07-19 0 0.295 0.295 0.310 0.295 0.295 78,006 22,996 0.2948 0.295 0.295 0.310 0.295 0.295 78,006 0.2948 3.51%
2022-07-18 0 0.285 0.255 0.320 - - 0 0 - 0.285 0.255 0.320 - - 0 - 0.00%
2022-07-15 0 0.285 0.270 0.320 0.285 0.285 100,000 28,500 0.2850 0.285 0.270 0.320 0.285 0.285 100,000 0.2850 -8.06%
2022-07-14 0 0.310 0.285 0.320 0.260 0.310 333,003 94,990 0.2853 0.310 0.285 0.320 0.260 0.310 333,003 0.2853 -3.12%
2022-07-13 0 0.320 0.320 0.330 0.320 0.375 793,379 264,106 0.3329 0.320 0.320 0.330 0.320 0.375 793,379 0.3329 6.67%
2022-07-12 0 0.300 0.290 0.295 0.260 0.400 1,959,149 586,282 0.2993 0.300 0.290 0.295 0.260 0.400 1,959,149 0.2993 24.48%
2022-07-11 0 0.241 0.236 0.241 0.230 0.270 1,206,960 290,100 0.2404 0.241 0.236 0.241 0.230 0.270 1,206,960 0.2404 10.55%
2022-07-08 0 0.218 0.216 0.218 0.210 0.233 360,124 78,192 0.2171 0.218 0.216 0.218 0.210 0.233 360,124 0.2171 7.92%
2022-07-07 0 0.202 0.200 0.217 0.202 0.211 840,000 175,810 0.2093 0.202 0.200 0.217 0.202 0.211 840,000 0.2093 6.32%
2022-07-06 0 0.190 - 0.210 0.173 0.190 60,885 11,209 0.1841 0.190 - 0.210 0.173 0.190 60,885 0.1841 -3.06%
2022-07-05 0 0.196 0.186 0.230 0.196 0.196 10,000 1,960 0.1960 0.196 0.186 0.230 0.196 0.196 10,000 0.1960 -10.91%
2022-07-04 0 0.220 - 0.230 0.220 0.220 15,000 3,300 0.2200 0.220 - 0.230 0.220 0.220 15,000 0.2200 0.00%
2022-06-30 0 0.220 0.185 0.220 0.198 0.220 24,800 5,172 0.2085 0.220 0.185 0.220 0.198 0.220 24,800 0.2085 10.00%
2022-06-29 0 0.200 0.191 0.219 - - 200 36 0.1800 0.200 0.191 0.219 - - 200 0.1800 0.00%
2022-06-28 0 0.200 0.190 0.220 - - 0 0 - 0.200 0.190 0.220 - - 0 - 0.00%
2022-06-27 0 0.200 0.200 - 0.190 0.200 49,700 9,596 0.1931 0.200 0.200 - 0.190 0.200 49,700 0.1931 -2.91%
2022-06-24 0 0.206 - 0.215 - - 0 0 - 0.206 - 0.215 - - 0 - 0.00%
2022-06-23 0 0.206 0.192 0.211 - - 12 2 0.1667 0.206 0.192 0.211 - - 12 0.1667 0.00%
2022-06-22 0 0.206 0.200 0.206 - - 2,000 370 0.1850 0.206 0.200 0.206 - - 2,000 0.1850 0.00%
2022-06-21 0 0.206 0.206 0.218 0.200 0.215 245,000 51,160 0.2088 0.206 0.206 0.218 0.200 0.215 245,000 0.2088 3.00%
2022-06-20 0 0.200 - 0.205 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
2022-06-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.91%
2022-06-16 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2022-06-15 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2022-06-14 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2022-06-13 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2022-06-10 0 0.206 0.190 0.206 - - 0 0 - 0.206 0.190 0.206 - - 0 - 0.00%
2022-06-09 0 0.206 0.190 0.206 - - 1,316 253 0.1922 0.206 0.190 0.206 - - 1,316 0.1922 0.00%
2022-06-08 0 0.206 0.195 0.209 0.203 0.206 569,425 115,575 0.2030 0.206 0.195 0.209 0.203 0.206 569,425 0.2030 7.29%
2022-06-07 0 0.192 0.185 0.200 - - 1,100 197 0.1791 0.192 0.185 0.200 - - 1,100 0.1791 0.00%
2022-06-06 0 0.192 - 0.205 - - 0 0 - 0.192 - 0.205 - - 0 - 0.00%
2022-06-02 0 0.192 0.172 0.205 - - 0 0 - 0.192 0.172 0.205 - - 0 - 0.00%
2022-06-01 0 0.192 - 0.205 - - 0 0 - 0.192 - 0.205 - - 0 - 0.00%
2022-05-31 0 0.192 0.192 0.205 0.190 0.200 120,000 23,350 0.1946 0.192 0.192 0.205 0.190 0.200 120,000 0.1946 -5.42%
2022-05-30 0 0.203 0.180 0.203 0.203 0.203 1,970,000 399,910 0.2030 0.203 0.180 0.203 0.203 0.203 1,970,000 0.2030 -0.49%
2022-05-27 0 0.204 0.180 0.204 0.205 0.205 12,012 2,438 0.2030 0.204 0.180 0.204 0.205 0.205 12,012 0.2030 -0.49%
2022-05-26 0 0.205 - 0.220 - - 0 0 - 0.205 - 0.220 - - 0 - 0.00%
2022-05-25 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2022-05-24 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2022-05-23 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-05-20 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-05-19 0 0.205 0.205 0.226 - - 0 0 - 0.205 0.205 0.226 - - 0 - 0.00%
2022-05-18 0 0.205 0.185 0.205 0.205 0.205 1,931,200 395,860 0.2050 0.205 0.185 0.205 0.205 0.205 1,931,200 0.2050 0.00%
2022-05-17 0 0.205 0.182 0.205 - - 0 0 - 0.205 0.182 0.205 - - 0 - 0.00%
2022-05-16 0 0.205 0.124 0.225 - - 0 0 - 0.205 0.124 0.225 - - 0 - 0.00%
2022-05-13 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-05-12 0 0.205 0.122 0.225 - - 0 0 - 0.205 0.122 0.225 - - 0 - 0.00%
2022-05-11 0 0.205 - 0.205 0.205 0.205 20,060 4,111 0.2049 0.205 - 0.205 0.205 0.205 20,060 0.2049 0.00%
2022-05-10 0 0.205 0.188 0.230 0.205 0.225 40,000 8,485 0.2121 0.205 0.188 0.230 0.205 0.225 40,000 0.2121 -5.09%
2022-05-06 0 0.216 0.175 0.225 - - 0 0 - 0.216 0.175 0.225 - - 0 - 0.00%
2022-05-05 0 0.216 0.202 0.225 - - 300 57 0.1900 0.216 0.202 0.225 - - 300 0.1900 0.00%
2022-05-04 0 0.216 0.202 0.225 - - 2,500 510 0.2040 0.216 0.202 0.225 - - 2,500 0.2040 0.00%
2022-05-03 0 0.216 0.216 0.221 - - 0 0 - 0.216 0.216 0.221 - - 0 - 0.00%
2022-04-29 0 0.216 0.205 0.216 0.216 0.216 67,200 14,458 0.2151 0.216 0.205 0.216 0.216 0.216 67,200 0.2151 0.00%
2022-04-28 0 0.216 0.200 0.226 0.198 0.230 69,582 14,374 0.2066 0.216 0.200 0.226 0.198 0.230 69,582 0.2066 9.09%
2022-04-27 0 0.198 0.190 0.210 0.195 0.198 15,000 2,955 0.1970 0.198 0.190 0.210 0.195 0.198 15,000 0.1970 3.12%
2022-04-26 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2022-04-25 0 0.192 0.170 0.211 - - 0 0 - 0.192 0.170 0.211 - - 0 - 0.00%
2022-04-22 0 0.192 - 0.211 - - 0 0 - 0.192 - 0.211 - - 0 - 0.00%
2022-04-21 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2022-04-20 0 0.192 - 0.210 - - 2,000 360 0.1800 0.192 - 0.210 - - 2,000 0.1800 0.00%
2022-04-19 0 0.192 - 0.211 - - 0 0 - 0.192 - 0.211 - - 0 - 0.00%
2022-04-14 0 0.192 0.170 0.211 - - 0 0 - 0.192 0.170 0.211 - - 0 - 0.00%
2022-04-13 0 0.192 0.170 - - - 0 0 - 0.192 0.170 - - - 0 - 0.00%
2022-04-12 0 0.192 - 0.211 - - 0 0 - 0.192 - 0.211 - - 0 - 0.00%
2022-04-11 0 0.192 0.190 - - - 7 1 0.1429 0.192 0.190 - - - 7 0.1429 0.00%
2022-04-08 0 0.192 0.191 - - - 0 0 - 0.192 0.191 - - - 0 - 0.52%
2022-04-07 0 0.191 0.191 - - - 0 0 - 0.191 0.191 - - - 0 - 0.53%
2022-04-06 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-04-04 0 0.190 0.190 - - - 14 2 0.1429 0.190 0.190 - - - 14 0.1429 0.00%
2022-04-01 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-03-31 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-03-30 0 0.190 0.190 - 0.190 0.190 63,228 11,974 0.1894 0.190 0.190 - 0.190 0.190 63,228 0.1894 0.00%
2022-03-29 0 0.190 0.190 - 0.190 0.190 114,606 21,738 0.1897 0.190 0.190 - 0.190 0.190 114,606 0.1897 0.00%
2022-03-28 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-03-25 0 0.190 0.175 - - - 0 0 - 0.190 0.175 - - - 0 - 0.00%
2022-03-24 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-03-23 0 0.190 0.190 - 0.190 0.190 55,012 10,380 0.1887 0.190 0.190 - 0.190 0.190 55,012 0.1887 0.00%
2022-03-22 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-03-21 0 0.190 0.190 - 0.190 0.190 40,500 7,689 0.1899 0.190 0.190 - 0.190 0.190 40,500 0.1899 -1.04%
2022-03-18 0 0.192 0.192 - 0.190 0.190 30,000 5,700 0.1900 0.192 0.192 - 0.190 0.190 30,000 0.1900 1.05%
2022-03-17 0 0.190 0.190 - 0.190 0.190 25,000 4,750 0.1900 0.190 0.190 - 0.190 0.190 25,000 0.1900 -9.52%
2022-03-16 0 0.210 - 0.240 - - 202 30 0.1485 0.210 - 0.240 - - 202 0.1485 0.00%
2022-03-15 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2022-03-14 0 0.210 0.210 - 0.210 0.210 20,217 4,193 0.2074 0.210 0.210 - 0.210 0.210 20,217 0.2074 0.00%
2022-03-11 0 0.210 0.186 - 0.210 0.210 30,000 6,300 0.2100 0.210 0.186 - 0.210 0.210 30,000 0.2100 0.00%
2022-03-10 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2022-03-09 0 0.210 0.210 0.250 0.210 0.210 6,000 1,285 0.2142 0.210 0.210 0.250 0.210 0.210 6,000 0.2142 -8.70%
2022-03-08 0 0.230 0.230 - 0.225 0.230 247,000 56,101 0.2271 0.230 0.230 - 0.225 0.230 247,000 0.2271 2.22%
2022-03-07 0 0.225 0.225 0.280 0.225 0.225 5,400 1,207 0.2235 0.225 0.225 0.280 0.225 0.225 5,400 0.2235 -8.16%
2022-03-04 0 0.245 0.228 0.280 - - 0 0 - 0.245 0.228 0.280 - - 0 - 0.00%
2022-03-03 0 0.245 - 0.245 0.245 0.245 180,000 44,120 0.2451 0.245 - 0.245 0.245 0.245 180,000 0.2451 -0.81%
2022-03-02 0 0.247 0.235 0.280 0.246 0.247 42,800 10,429 0.2437 0.247 0.235 0.280 0.246 0.247 42,800 0.2437 0.41%
2022-03-01 0 0.246 0.245 0.290 0.242 0.255 24,303 5,940 0.2444 0.246 0.245 0.290 0.242 0.255 24,303 0.2444 -3.53%
2022-02-28 0 0.255 0.243 0.290 - - 0 0 - 0.255 0.243 0.290 - - 0 - 0.00%
2022-02-25 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2022-02-24 0 0.255 0.255 0.265 0.255 0.265 50,000 12,950 0.2590 0.255 0.255 0.265 0.255 0.265 50,000 0.2590 0.00%
2022-02-23 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2022-02-22 0 0.255 0.255 0.280 - - 700 161 0.2300 0.255 0.255 0.280 - - 700 0.2300 0.00%
2022-02-21 0 0.255 0.255 0.300 0.255 0.255 20,000 5,100 0.2550 0.255 0.255 0.300 0.255 0.255 20,000 0.2550 -7.27%
2022-02-18 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2022-02-17 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2022-02-16 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2022-02-15 0 0.275 0.255 0.295 - - 2,500 600 0.2400 0.275 0.255 0.295 - - 2,500 0.2400 0.00%
2022-02-14 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2022-02-11 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2022-02-10 0 0.275 0.260 0.300 - - 2,000 490 0.2450 0.275 0.260 0.300 - - 2,000 0.2450 0.00%
2022-02-09 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2022-02-08 0 0.275 0.265 0.280 0.255 0.280 114,300 30,722 0.2688 0.275 0.265 0.280 0.255 0.280 114,300 0.2688 0.00%
2022-02-07 0 0.275 0.260 0.300 0.255 0.275 61,900 16,121 0.2604 0.275 0.260 0.300 0.255 0.275 61,900 0.2604 3.77%
2022-02-04 0 0.265 0.255 0.300 - - 0 0 - 0.265 0.255 0.300 - - 0 - 0.00%
2022-01-31 0 0.265 0.255 0.300 - - 0 0 - 0.265 0.255 0.300 - - 0 - 0.00%
2022-01-28 0 0.265 0.255 0.295 0.265 0.265 87,000 22,995 0.2643 0.265 0.255 0.295 0.265 0.265 87,000 0.2643 0.00%
2022-01-27 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2022-01-26 0 0.265 0.240 0.300 - - 1,300 286 0.2200 0.265 0.240 0.300 - - 1,300 0.2200 0.00%
2022-01-25 0 0.265 0.232 0.300 - - 1,292 303 0.2345 0.265 0.232 0.300 - - 1,292 0.2345 0.00%
2022-01-24 0 0.265 0.241 0.290 0.260 0.265 19,506 5,001 0.2564 0.265 0.241 0.290 0.260 0.265 19,506 0.2564 0.00%
2022-01-21 0 0.265 0.231 0.290 - - 0 0 - 0.265 0.231 0.290 - - 0 - 0.00%
2022-01-20 0 0.265 0.245 0.290 - - 1,717 403 0.2347 0.265 0.245 0.290 - - 1,717 0.2347 0.00%
2022-01-19 0 0.265 0.250 0.290 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2022-01-18 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2022-01-17 0 0.265 0.247 0.290 0.265 0.265 16,740 4,383 0.2618 0.265 0.247 0.290 0.265 0.265 16,740 0.2618 0.00%
2022-01-14 0 0.265 0.260 0.290 0.255 0.255 5,000 1,275 0.2550 0.265 0.260 0.290 0.255 0.255 5,000 0.2550 0.00%
2022-01-13 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2022-01-12 0 0.265 0.265 0.295 - - 900 216 0.2400 0.265 0.265 0.295 - - 900 0.2400 0.00%
2022-01-11 0 0.265 0.265 0.295 0.265 0.265 6,000 1,570 0.2617 0.265 0.265 0.295 0.265 0.265 6,000 0.2617 0.00%
2022-01-10 0 0.265 0.265 0.295 0.255 0.265 46,894 12,308 0.2625 0.265 0.265 0.295 0.255 0.265 46,894 0.2625 -3.64%
2022-01-07 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2022-01-06 0 0.275 0.250 0.300 - - 0 0 - 0.275 0.250 0.300 - - 0 - 0.00%
2022-01-05 0 0.275 0.275 0.315 0.275 0.300 31,000 8,649 0.2790 0.275 0.275 0.315 0.275 0.300 31,000 0.2790 -8.33%
2022-01-04 0 0.300 0.275 0.315 0.300 0.300 32,100 9,535 0.2970 0.300 0.275 0.315 0.300 0.300 32,100 0.2970 0.00%
2022-01-03 0 0.300 0.275 0.300 0.305 0.305 5,000 1,525 0.3050 0.300 0.275 0.300 0.305 0.305 5,000 0.3050 7.14%
2021-12-31 0 0.280 0.280 0.305 - - 500 127 0.2540 0.280 0.280 0.305 - - 500 0.2540 0.00%
2021-12-30 0 0.280 0.280 0.320 0.280 0.285 25,000 7,025 0.2810 0.280 0.280 0.320 0.280 0.285 25,000 0.2810 -1.75%
2021-12-29 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2021-12-28 0 0.285 0.280 0.325 0.285 0.285 130,014 37,053 0.2850 0.285 0.280 0.325 0.285 0.285 130,014 0.2850 0.00%
2021-12-24 0 0.285 0.285 0.325 - - 0 0 - 0.285 0.285 0.325 - - 0 - 0.00%
2021-12-23 0 0.285 0.285 0.320 0.280 0.290 62,500 17,825 0.2852 0.285 0.285 0.320 0.280 0.290 62,500 0.2852 -3.39%
2021-12-22 0 0.295 0.295 0.330 - - 1,418 382 0.2694 0.295 0.295 0.330 - - 1,418 0.2694 0.00%
2021-12-21 0 0.295 0.295 0.330 0.290 0.290 6,000 1,730 0.2883 0.295 0.295 0.330 0.290 0.290 6,000 0.2883 3.51%
2021-12-20 0 0.285 0.285 0.330 0.285 0.285 8,000 2,235 0.2794 0.285 0.285 0.330 0.285 0.285 8,000 0.2794 -10.94%
2021-12-17 0 0.320 0.295 0.330 - - 0 0 - 0.320 0.295 0.330 - - 0 - 0.00%
2021-12-16 0 0.320 0.295 0.330 - - 0 0 - 0.320 0.295 0.330 - - 0 - 0.00%
2021-12-15 0 0.320 0.295 0.330 0.320 0.320 13,000 4,025 0.3096 0.320 0.295 0.330 0.320 0.320 13,000 0.3096 1.59%
2021-12-14 0 0.315 0.300 0.320 0.295 0.315 210,000 64,900 0.3090 0.315 0.300 0.320 0.295 0.315 210,000 0.3090 16.67%
2021-12-13 0 0.270 0.265 0.320 0.270 0.270 5,000 1,350 0.2700 0.270 0.265 0.320 0.270 0.270 5,000 0.2700 1.89%
2021-12-10 0 0.265 0.265 0.330 - - 420 102 0.2429 0.265 0.265 0.330 - - 420 0.2429 0.00%
2021-12-09 0 0.265 0.265 0.330 0.260 0.285 12,700 3,373 0.2656 0.265 0.265 0.330 0.260 0.285 12,700 0.2656 -7.02%
2021-12-08 0 0.285 0.265 0.330 0.285 0.285 10,500 2,977 0.2835 0.285 0.265 0.330 0.285 0.285 10,500 0.2835 -1.72%
2021-12-07 0 0.290 - 0.330 0.290 0.290 7,055 1,943 0.2754 0.290 - 0.330 0.290 0.290 7,055 0.2754 0.00%
2021-12-06 0 0.290 - 0.325 0.290 0.290 5,101 1,473 0.2888 0.290 - 0.325 0.290 0.290 5,101 0.2888 0.00%
2021-12-03 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2021-12-02 0 0.290 0.250 0.325 - - 2,600 676 0.2600 0.290 0.250 0.325 - - 2,600 0.2600 0.00%
2021-12-01 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2021-11-30 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2021-11-29 0 0.290 0.285 0.320 0.290 0.330 155,000 48,350 0.3119 0.290 0.285 0.320 0.290 0.330 155,000 0.3119 -1.69%
2021-11-26 0 0.295 0.270 0.305 0.295 0.295 10,070 2,967 0.2946 0.295 0.270 0.305 0.295 0.295 10,070 0.2946 0.00%
2021-11-25 0 0.295 0.295 0.315 - - 2,500 637 0.2548 0.295 0.295 0.315 - - 2,500 0.2548 0.00%
2021-11-24 0 0.295 0.295 0.320 0.295 0.295 18,500 5,387 0.2912 0.295 0.295 0.320 0.295 0.295 18,500 0.2912 0.00%
2021-11-23 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - -1.67%
2021-11-22 0 0.300 0.300 0.320 0.300 0.300 5,000 1,500 0.3000 0.300 0.300 0.320 0.300 0.300 5,000 0.3000 1.69%
2021-11-19 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2021-11-18 0 0.295 0.295 0.315 0.290 0.295 24,825 7,149 0.2880 0.295 0.295 0.315 0.290 0.295 24,825 0.2880 -7.81%
2021-11-17 0 0.320 0.295 0.330 0.350 0.350 20,000 7,000 0.3500 0.320 0.295 0.330 0.350 0.350 20,000 0.3500 3.23%
2021-11-16 0 0.310 0.310 0.330 0.290 0.300 185,000 54,650 0.2954 0.310 0.310 0.330 0.290 0.300 185,000 0.2954 0.00%
2021-11-15 0 0.310 0.310 0.335 0.310 0.350 306,200 104,935 0.3427 0.310 0.310 0.335 0.310 0.350 306,200 0.3427 0.00%
2021-11-12 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2021-11-11 0 0.310 0.295 0.310 0.320 0.320 15,000 4,800 0.3200 0.310 0.295 0.310 0.320 0.320 15,000 0.3200 -3.12%
2021-11-10 0 0.320 0.295 0.320 - - 4,788 1,316 0.2749 0.320 0.295 0.320 - - 4,788 0.2749 -1.54%
2021-11-09 0 0.325 0.300 0.330 0.325 0.330 34,844 11,121 0.3192 0.325 0.300 0.330 0.325 0.330 34,844 0.3192 8.33%
2021-11-08 0 0.300 0.295 0.330 - - 1,200 336 0.2800 0.300 0.295 0.330 - - 1,200 0.2800 0.00%
2021-11-05 0 0.300 0.300 0.350 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.350 0.300 0.300 20,000 0.3000 1.69%
2021-11-04 0 0.295 0.290 0.380 0.295 0.295 10,000 2,950 0.2950 0.295 0.290 0.380 0.295 0.295 10,000 0.2950 0.00%
2021-11-03 0 0.295 0.295 0.380 0.290 0.290 45,600 13,112 0.2875 0.295 0.295 0.380 0.290 0.290 45,600 0.2875 -10.61%
2021-11-02 0 0.330 0.285 0.360 - - 2,500 675 0.2700 0.330 0.285 0.360 - - 2,500 0.2700 0.00%
2021-11-01 0 0.330 0.320 0.370 0.325 0.330 66,107 21,637 0.3273 0.330 0.320 0.370 0.325 0.330 66,107 0.3273 1.54%
2021-10-29 0 0.325 0.320 0.380 0.325 0.325 6,000 1,930 0.3217 0.325 0.320 0.380 0.325 0.325 6,000 0.3217 1.56%
2021-10-28 0 0.320 0.320 0.380 - - 1,006 301 0.2992 0.320 0.320 0.380 - - 1,006 0.2992 0.00%
2021-10-27 0 0.320 0.320 0.335 0.320 0.335 22,600 7,368 0.3260 0.320 0.320 0.335 0.320 0.335 22,600 0.3260 -11.11%
2021-10-26 0 0.360 0.325 0.380 - - 1,974 602 0.3050 0.360 0.325 0.380 - - 1,974 0.3050 0.00%
2021-10-25 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2021-10-22 0 0.360 0.330 0.380 0.360 0.390 13,549 4,921 0.3632 0.360 0.330 0.380 0.360 0.390 13,549 0.3632 0.00%
2021-10-21 0 0.360 0.360 0.385 0.360 0.360 5,500 1,965 0.3573 0.360 0.360 0.385 0.360 0.360 5,500 0.3573 0.00%
2021-10-20 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2021-10-19 0 0.360 0.350 0.380 0.325 0.365 231,026 82,903 0.3588 0.360 0.350 0.380 0.325 0.365 231,026 0.3588 2.86%
2021-10-18 0 0.350 0.330 0.360 0.350 0.365 135,000 47,400 0.3511 0.350 0.330 0.360 0.350 0.365 135,000 0.3511 7.69%
2021-10-15 0 0.325 0.295 0.340 - - 0 0 - 0.325 0.295 0.340 - - 0 - 0.00%
2021-10-12 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2021-10-11 0 0.325 0.325 0.335 0.305 0.325 308,705 98,555 0.3193 0.325 0.325 0.335 0.305 0.325 308,705 0.3193 8.33%
2021-10-08 0 0.300 0.300 0.310 0.255 0.340 1,459,281 427,035 0.2926 0.300 0.300 0.310 0.255 0.340 1,459,281 0.2926 -11.76%
2021-10-07 0 0.340 0.340 0.360 0.330 0.365 415,000 144,400 0.3480 0.340 0.340 0.360 0.330 0.365 415,000 0.3480 -10.53%
2021-10-06 0 0.380 0.330 0.400 - - 0 0 - 0.380 0.330 0.400 - - 0 - 0.00%
2021-10-05 0 0.380 0.340 0.380 0.410 0.410 9,400 3,624 0.3855 0.380 0.340 0.380 0.410 0.410 9,400 0.3855 -3.80%
2021-10-04 0 0.395 0.340 0.395 - - 1,300 403 0.3100 0.395 0.340 0.395 - - 1,300 0.3100 0.00%
2021-09-30 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2021-09-29 0 0.395 0.340 0.395 0.360 0.430 140,000 55,400 0.3957 0.395 0.340 0.395 0.360 0.430 140,000 0.3957 19.70%
2021-09-28 0 0.330 0.280 0.360 - - 1,518 402 0.2648 0.330 0.280 0.360 - - 1,518 0.2648 0.00%
2021-09-27 0 0.330 0.305 0.360 - - 500 135 0.2700 0.330 0.305 0.360 - - 500 0.2700 0.00%
2021-09-24 0 0.330 0.305 0.330 0.310 0.335 122,000 40,075 0.3285 0.330 0.305 0.330 0.310 0.335 122,000 0.3285 -2.94%
2021-09-23 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.335 0.340 0.340 0.340 10,000 0.3400 -4.23%
2021-09-21 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2021-09-20 0 0.355 0.355 0.440 0.355 0.355 55,006 19,486 0.3543 0.355 0.355 0.440 0.355 0.355 55,006 0.3543 -11.25%
2021-09-17 0 0.400 0.400 0.405 0.345 0.405 960,000 362,500 0.3776 0.400 0.400 0.405 0.345 0.405 960,000 0.3776 2.56%
2021-09-16 0 0.390 0.330 0.390 0.385 0.400 91,300 36,144 0.3959 0.390 0.330 0.390 0.385 0.400 91,300 0.3959 5.41%
2021-09-15 0 0.370 0.370 0.400 - - 2,500 875 0.3500 0.370 0.370 0.400 - - 2,500 0.3500 0.00%
2021-09-14 0 0.370 0.370 0.390 0.360 0.360 47,000 16,880 0.3591 0.370 0.370 0.390 0.360 0.360 47,000 0.3591 5.71%
2021-09-13 0 0.350 0.330 0.385 - - 1,180 359 0.3042 0.350 0.330 0.385 - - 1,180 0.3042 0.00%
2021-09-10 0 0.350 0.350 0.390 - - 3,400 1,118 0.3288 0.350 0.350 0.390 - - 3,400 0.3288 0.00%
2021-09-09 0 0.350 0.345 0.360 0.350 0.350 10,303 3,593 0.3487 0.350 0.345 0.360 0.350 0.350 10,303 0.3487 2.94%
2021-09-08 0 0.340 0.340 0.360 0.330 0.360 654,303 234,933 0.3591 0.340 0.340 0.360 0.330 0.360 654,303 0.3591 -2.86%
2021-09-07 0 0.350 0.350 0.365 0.345 0.350 68,593 23,624 0.3444 0.350 0.350 0.365 0.345 0.350 68,593 0.3444 -2.78%
2021-09-06 0 0.360 0.360 0.390 0.335 0.340 44,575 14,997 0.3364 0.360 0.360 0.390 0.335 0.340 44,575 0.3364 -7.69%
2021-09-03 0 0.390 0.350 0.410 - - 3,900 1,326 0.3400 0.390 0.350 0.410 - - 3,900 0.3400 0.00%
2021-09-02 0 0.390 0.390 0.400 0.355 0.390 1,009,000 371,775 0.3685 0.390 0.390 0.400 0.355 0.390 1,009,000 0.3685 8.33%
2021-09-01 0 0.360 0.360 0.395 0.345 0.405 1,222,800 468,233 0.3829 0.360 0.360 0.395 0.345 0.405 1,222,800 0.3829 2.86%
2021-08-31 0 0.350 0.350 0.375 - - 3,607 1,118 0.3100 0.350 0.350 0.375 - - 3,607 0.3100 0.00%
2021-08-30 0 0.350 0.350 0.375 0.350 0.355 40,825 14,229 0.3485 0.350 0.350 0.375 0.350 0.355 40,825 0.3485 -7.89%
2021-08-27 0 0.380 0.365 0.400 0.380 0.380 21,000 7,990 0.3805 0.380 0.365 0.400 0.380 0.380 21,000 0.3805 -3.80%
2021-08-26 0 0.395 0.365 0.400 0.365 0.415 1,085,126 421,442 0.3884 0.395 0.365 0.400 0.365 0.415 1,085,126 0.3884 8.22%
2021-08-25 0 0.365 0.350 0.440 0.325 0.455 150,607 55,103 0.3659 0.365 0.350 0.440 0.325 0.455 150,607 0.3659 -17.05%
2021-08-24 0 0.440 0.345 0.440 - - 11,531 4,712 0.4086 0.440 0.345 0.440 - - 11,531 0.4086 -2.22%
2021-08-23 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2021-08-20 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2021-08-19 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2021-08-18 0 0.450 0.365 0.450 - - 1,000 350 0.3500 0.450 0.365 0.450 - - 1,000 0.3500 -2.17%
2021-08-17 0 0.460 0.370 0.460 - - 3 0 - 0.460 0.370 0.460 - - 3 - -1.08%
2021-08-16 0 0.465 0.350 0.465 - - 3,652 1,231 0.3371 0.465 0.350 0.465 - - 3,652 0.3371 -1.06%
2021-08-13 0 0.470 0.355 0.470 - - 2,725 912 0.3347 0.470 0.355 0.470 - - 2,725 0.3347 -1.05%
2021-08-12 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -3.06%
2021-08-11 0 0.490 0.345 0.490 0.490 0.495 85,940 41,376 0.4815 0.490 0.345 0.490 0.490 0.495 85,940 0.4815 -1.01%
2021-08-10 0 0.495 0.480 0.500 0.310 0.495 1,643,500 601,710 0.3661 0.495 0.480 0.500 0.310 0.495 1,643,500 0.3661 28.57%
2021-08-09 0 0.385 0.310 0.470 - - 0 0 - 0.385 0.310 0.470 - - 0 - 0.00%
2021-08-06 0 0.385 0.350 0.430 0.385 0.385 2,305 851 0.3692 0.385 0.350 0.430 0.385 0.385 2,305 0.3692 -2.53%
2021-08-05 0 0.395 0.375 0.460 0.350 0.420 18,420 6,724 0.3650 0.395 0.375 0.460 0.350 0.420 18,420 0.3650 -3.66%
2021-08-04 0 0.410 0.410 0.450 - - 8 2 0.2500 0.410 0.410 0.450 - - 8 0.2500 10.81%
2021-08-03 0 0.370 0.370 0.435 - - 1,000 415 0.4150 0.370 0.370 0.435 - - 1,000 0.4150 0.00%
2021-08-02 0 0.370 0.365 0.415 0.310 0.455 554,413 228,004 0.4113 0.370 0.365 0.415 0.310 0.455 554,413 0.4113 2.78%
2021-07-30 0 0.360 0.360 0.400 0.325 0.360 7,419 2,553 0.3441 0.360 0.360 0.400 0.325 0.360 7,419 0.3441 -7.69%
2021-07-29 0 0.390 0.365 0.390 0.330 0.400 6,259 2,267 0.3622 0.390 0.365 0.390 0.330 0.400 6,259 0.3622 -2.50%
2021-07-28 0 0.400 0.400 0.470 0.315 0.480 899,793 413,575 0.4596 0.400 0.400 0.470 0.315 0.480 899,793 0.4596 0.00%
2021-07-27 0 0.400 0.325 0.400 0.400 0.410 40,000 16,010 0.4003 0.400 0.325 0.400 0.400 0.410 40,000 0.4003 0.00%
2021-07-26 0 0.040 0.037 0.041 0.037 0.040 517,593 19,266 0.0372 0.400 0.370 0.410 0.370 0.400 51,759 0.3722 -4.76%
2021-07-23 0 0.042 0.037 0.042 0.042 0.043 2,620,800 110,437 0.0421 0.420 0.370 0.420 0.420 0.430 262,080 0.4214 -2.33%
2021-07-22 0 0.043 0.043 0.045 0.042 0.048 12,111,000 550,887 0.0455 0.430 0.430 0.450 0.420 0.480 1,211,100 0.4549 0.00%
2021-07-21 0 0.043 0.043 0.045 0.043 0.047 802,611 35,433 0.0441 0.430 0.430 0.450 0.430 0.470 80,261 0.4415 -2.27%
2021-07-20 0 0.044 0.044 0.048 0.041 0.050 3,722,262 169,617 0.0456 0.440 0.440 0.480 0.410 0.500 372,226 0.4557 4.76%
2021-07-19 0 0.042 0.042 0.048 0.041 0.045 130,025 5,475 0.0421 0.420 0.420 0.480 0.410 0.450 13,002 0.4211 -6.67%
2021-07-16 0 0.045 0.043 0.047 0.043 0.045 235,437 10,471 0.0445 0.450 0.430 0.470 0.430 0.450 23,544 0.4447 -8.16%
2021-07-15 0 0.049 0.045 0.049 0.049 0.049 90,000 4,410 0.0490 0.490 0.450 0.490 0.490 0.490 9,000 0.4900 0.00%
2021-07-14 0 0.049 0.045 0.049 0.049 0.049 30,000 1,470 0.0490 0.490 0.450 0.490 0.490 0.490 3,000 0.4900 0.00%
2021-07-13 0 0.049 0.045 0.049 0.045 0.050 740,000 36,830 0.0498 0.490 0.450 0.490 0.450 0.500 74,000 0.4977 8.89%
2021-07-12 0 0.045 0.042 0.047 0.045 0.045 176,907 7,876 0.0445 0.450 0.420 0.470 0.450 0.450 17,691 0.4452 -4.26%
2021-07-09 0 0.047 0.044 0.047 0.045 0.047 3,310,000 149,600 0.0452 0.470 0.440 0.470 0.450 0.470 331,000 0.4520 0.00%
2021-07-08 0 0.047 0.045 0.047 0.047 0.047 660,000 31,020 0.0470 0.470 0.450 0.470 0.470 0.470 66,000 0.4700 0.00%
2021-07-07 0 0.047 0.047 0.049 0.044 0.047 201,349 9,109 0.0452 0.470 0.470 0.490 0.440 0.470 20,135 0.4524 0.00%
2021-07-06 0 0.047 0.046 0.050 0.047 0.047 92,000 4,170 0.0453 0.470 0.460 0.500 0.470 0.470 9,200 0.4533 2.17%
2021-07-05 0 0.046 0.046 0.050 0.045 0.048 904,012 42,630 0.0472 0.460 0.460 0.500 0.450 0.480 90,401 0.4716 2.22%
2021-07-02 0 0.045 0.045 0.048 0.045 0.047 367,054 16,629 0.0453 0.450 0.450 0.480 0.450 0.470 36,705 0.4530 -10.00%
2021-06-30 0 0.050 0.045 0.050 0.047 0.051 4,998,037 244,206 0.0489 0.500 0.450 0.500 0.470 0.510 499,804 0.4886 6.38%
2021-06-29 0 0.047 0.047 0.049 0.045 0.052 7,214,200 350,207 0.0485 0.470 0.470 0.490 0.450 0.520 721,420 0.4854 -2.08%
2021-06-28 0 0.048 0.045 0.048 0.048 0.048 588,625 28,145 0.0478 0.480 0.450 0.480 0.480 0.480 58,862 0.4781 0.00%
2021-06-25 0 0.048 0.047 0.048 0.044 0.048 1,360,050 65,021 0.0478 0.480 0.470 0.480 0.440 0.480 136,005 0.4781 11.63%
2021-06-24 0 0.043 0.043 0.046 0.043 0.044 249,845 10,694 0.0428 0.430 0.430 0.460 0.430 0.440 24,984 0.4280 -2.27%
2021-06-23 0 0.044 0.044 0.046 0.044 0.046 1,666,924 74,490 0.0447 0.440 0.440 0.460 0.440 0.460 166,692 0.4469 -6.38%
2021-06-22 0 0.047 0.046 0.048 0.046 0.047 690,000 32,040 0.0464 0.470 0.460 0.480 0.460 0.470 69,000 0.4643 -4.08%
2021-06-21 0 0.049 0.049 0.050 0.047 0.052 9,080,000 446,790 0.0492 0.490 0.490 0.500 0.470 0.520 908,000 0.4921 0.00%
2021-06-18 0 0.049 0.049 0.050 0.047 0.052 7,110,000 350,450 0.0493 0.490 0.490 0.500 0.470 0.520 711,000 0.4929 -2.00%
2021-06-17 0 0.050 0.050 0.051 0.049 0.052 570,437 29,198 0.0512 0.500 0.500 0.510 0.490 0.520 57,044 0.5119 2.04%
2021-06-16 0 0.049 0.049 0.050 0.049 0.053 5,270,087 267,283 0.0507 0.490 0.490 0.500 0.490 0.530 527,009 0.5072 -5.77%
2021-06-15 0 0.052 0.051 0.052 0.051 0.053 294,185 15,166 0.0516 0.520 0.510 0.520 0.510 0.530 29,418 0.5155 -1.89%
2021-06-11 0 0.053 0.050 0.052 0.050 0.054 7,854,432 409,723 0.0522 0.530 0.500 0.520 0.500 0.540 785,443 0.5216 3.92%
2021-06-10 0 0.051 0.051 0.054 0.050 0.052 1,726,200 87,859 0.0509 0.510 0.510 0.540 0.500 0.520 172,620 0.5090 0.00%
2021-06-09 0 0.051 0.051 0.053 0.050 0.057 5,715,200 302,404 0.0529 0.510 0.510 0.530 0.500 0.570 571,520 0.5291 -3.77%
2021-06-08 0 0.053 0.053 0.054 0.050 0.057 3,224,225 176,954 0.0549 0.530 0.530 0.540 0.500 0.570 322,422 0.5488 -1.85%
2021-06-07 0 0.054 0.053 0.055 0.049 0.056 9,767,307 513,729 0.0526 0.540 0.530 0.550 0.490 0.560 976,731 0.5260 -8.47%
2021-06-04 0 0.059 0.059 0.060 0.059 0.059 420,000 24,780 0.0590 0.590 0.590 0.600 0.590 0.590 42,000 0.5900 -1.67%
2021-06-03 0 0.060 0.059 0.061 0.058 0.064 1,320,000 82,860 0.0628 0.600 0.590 0.610 0.580 0.640 132,000 0.6277 1.69%
2021-06-02 0 0.059 0.058 0.059 0.058 0.067 2,940,000 176,160 0.0599 0.590 0.580 0.590 0.580 0.670 294,000 0.5992 -7.81%
2021-06-01 0 0.064 0.062 0.064 0.057 0.066 25,495,000 1,550,725 0.0608 0.640 0.620 0.640 0.570 0.660 2,549,500 0.6082 8.47%
2021-05-31 0 0.059 0.057 0.059 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2021-05-28 0 0.059 0.057 0.060 0.059 0.060 20,000 1,190 0.0595 0.590 0.570 0.600 0.590 0.600 2,000 0.5950 0.00%
2021-05-27 0 0.059 0.057 0.060 0.057 0.059 400,000 23,200 0.0580 0.590 0.570 0.600 0.570 0.590 40,000 0.5800 0.00%
2021-05-26 0 0.059 0.059 0.061 0.059 0.060 450,000 26,570 0.0590 0.590 0.590 0.610 0.590 0.600 45,000 0.5904 -1.67%
2021-05-25 0 0.060 0.058 0.060 0.059 0.060 284,200 16,890 0.0594 0.600 0.580 0.600 0.590 0.600 28,420 0.5943 3.45%
2021-05-24 0 0.058 0.058 0.060 0.058 0.061 1,931,000 112,230 0.0581 0.580 0.580 0.600 0.580 0.610 193,100 0.5812 -3.33%
2021-05-21 0 0.060 0.058 0.061 0.056 0.060 491,075 28,833 0.0587 0.600 0.580 0.610 0.560 0.600 49,108 0.5871 1.69%
2021-05-20 0 0.059 0.058 0.061 0.059 0.060 800,000 47,900 0.0599 0.590 0.580 0.610 0.590 0.600 80,000 0.5988 -3.28%
2021-05-18 0 0.061 0.060 0.061 0.060 0.063 12,416,000 759,750 0.0612 0.610 0.600 0.610 0.600 0.630 1,241,600 0.6119 1.67%
2021-05-17 0 0.060 0.060 0.063 0.059 0.064 635,000 38,750 0.0610 0.600 0.600 0.630 0.590 0.640 63,500 0.6102 -4.76%
2021-05-14 0 0.063 0.061 0.063 0.060 0.063 11,450,000 704,690 0.0615 0.630 0.610 0.630 0.600 0.630 1,145,000 0.6154 8.62%
2021-05-13 0 0.058 0.057 0.058 0.058 0.063 11,158,469 685,170 0.0614 0.580 0.570 0.580 0.580 0.630 1,115,847 0.6140 -6.45%
2021-05-12 0 0.062 0.060 0.062 0.059 0.063 1,840,000 111,860 0.0608 0.620 0.600 0.620 0.590 0.630 184,000 0.6079 -1.59%
2021-05-11 0 0.063 0.060 0.063 0.056 0.066 10,285,800 635,676 0.0618 0.630 0.600 0.630 0.560 0.660 1,028,580 0.6180 8.62%
2021-05-10 0 0.058 0.058 0.060 0.058 0.058 85,025 4,887 0.0575 0.580 0.580 0.600 0.580 0.580 8,502 0.5748 -3.33%
2021-05-07 0 0.060 0.058 0.060 0.059 0.061 40,003 2,400 0.0600 0.600 0.580 0.600 0.590 0.610 4,000 0.6000 1.69%
2021-05-06 0 0.059 0.058 0.062 0.059 0.068 10,700,000 674,190 0.0630 0.590 0.580 0.620 0.590 0.680 1,070,000 0.6301 -4.84%
2021-05-05 0 0.062 0.062 0.068 0.060 0.069 7,420,000 482,610 0.0650 0.620 0.620 0.680 0.600 0.690 742,000 0.6504 3.33%
2021-05-04 0 0.060 0.058 0.060 0.057 0.061 10,000,037 589,671 0.0590 0.600 0.580 0.600 0.570 0.610 1,000,004 0.5897 0.00%
2021-05-03 0 0.060 0.057 0.060 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2021-04-30 0 0.061 0.058 0.061 0.060 0.061 226,000 13,440 0.0595 0.610 0.580 0.610 0.600 0.610 22,600 0.5947 1.67%
2021-04-29 0 0.060 0.057 0.060 0.057 0.060 873,087 51,266 0.0587 0.600 0.570 0.600 0.570 0.600 87,309 0.5872 0.00%
2021-04-28 0 0.060 0.059 0.060 0.057 0.060 9,745,000 573,060 0.0588 0.600 0.590 0.600 0.570 0.600 974,500 0.5881 0.00%
2021-04-27 0 0.060 0.059 0.062 0.058 0.060 220,000 13,160 0.0598 0.600 0.590 0.620 0.580 0.600 22,000 0.5982 -3.23%
2021-04-26 0 0.062 0.060 0.062 0.061 0.063 1,060,284 65,854 0.0621 0.620 0.600 0.620 0.610 0.630 106,028 0.6211 1.64%
2021-04-23 0 0.061 0.057 0.062 0.056 0.062 10,937,024 650,291 0.0595 0.610 0.570 0.620 0.560 0.620 1,093,702 0.5946 1.67%
2021-04-22 0 0.060 0.060 0.061 0.055 0.061 428,000 25,326 0.0592 0.600 0.600 0.610 0.550 0.610 42,800 0.5917 -1.64%
2021-04-21 0 0.061 0.057 0.062 0.057 0.062 3,266,087 193,732 0.0593 0.610 0.570 0.620 0.570 0.620 326,609 0.5932 7.02%
2021-04-20 0 0.057 0.056 0.060 0.056 0.057 280,000 15,700 0.0561 0.570 0.560 0.600 0.560 0.570 28,000 0.5607 -1.72%
2021-04-19 0 0.058 0.058 0.062 0.058 0.060 940,000 55,570 0.0591 0.580 0.580 0.620 0.580 0.600 94,000 0.5912 -1.69%
2021-04-16 0 0.059 0.059 0.062 0.059 0.062 830,000 49,230 0.0593 0.590 0.590 0.620 0.590 0.620 83,000 0.5931 -1.67%
2021-04-15 0 0.060 0.058 0.061 0.059 0.064 8,784,162 546,830 0.0623 0.600 0.580 0.610 0.590 0.640 878,416 0.6225 0.00%
2021-04-14 0 0.060 0.061 0.062 0.055 0.070 4,260,000 258,160 0.0606 0.600 0.610 0.620 0.550 0.700 426,000 0.6060 9.09%
2021-04-13 0 0.055 0.055 0.058 0.054 0.059 6,634,050 375,628 0.0566 0.550 0.550 0.580 0.540 0.590 663,405 0.5662 -1.79%
2021-04-12 0 0.056 0.054 0.056 0.053 0.056 111,000 6,103 0.0550 0.560 0.540 0.560 0.530 0.560 11,100 0.5498 5.66%
2021-04-09 0 0.053 0.053 0.054 0.052 0.053 700,153 36,577 0.0522 0.530 0.530 0.540 0.520 0.530 70,015 0.5224 1.92%
2021-04-08 0 0.052 0.052 0.054 0.052 0.058 8,850,000 484,910 0.0548 0.520 0.520 0.540 0.520 0.580 885,000 0.5479 -10.34%
2021-04-07 0 0.058 0.058 0.059 0.056 0.061 1,180,000 70,410 0.0597 0.580 0.580 0.590 0.560 0.610 118,000 0.5967 -4.92%
2021-04-01 0 0.061 0.061 0.062 0.060 0.062 1,661,859 100,468 0.0605 0.610 0.610 0.620 0.600 0.620 166,186 0.6046 0.00%
2021-03-31 0 0.061 0.061 0.065 0.055 0.067 5,840,000 355,350 0.0608 0.610 0.610 0.650 0.550 0.670 584,000 0.6085 0.00%
2021-03-30 0 0.061 0.061 0.063 0.058 0.059 354,000 20,852 0.0589 0.610 0.610 0.630 0.580 0.590 35,400 0.5890 -3.17%
2021-03-29 0 0.063 0.063 0.064 0.055 0.077 14,944,303 924,148 0.0618 0.630 0.630 0.640 0.550 0.770 1,494,430 0.6184 21.15%
2021-03-26 0 0.052 0.052 0.056 0.052 0.056 465,000 24,900 0.0535 0.520 0.520 0.560 0.520 0.560 46,500 0.5355 -1.89%
2021-03-25 0 0.053 0.053 0.056 0.052 0.052 270,000 14,040 0.0520 0.530 0.530 0.560 0.520 0.520 27,000 0.5200 -5.36%
2021-03-24 0 0.056 0.053 0.056 0.051 0.056 5,112,000 276,602 0.0541 0.560 0.530 0.560 0.510 0.560 511,200 0.5411 5.66%
2021-03-23 0 0.053 0.052 0.053 0.051 0.057 6,100,000 330,680 0.0542 0.530 0.520 0.530 0.510 0.570 610,000 0.5421 -3.64%
2021-03-22 0 0.055 0.055 0.058 0.055 0.058 748,000 41,500 0.0555 0.550 0.550 0.580 0.550 0.580 74,800 0.5548 -5.17%
2021-03-19 0 0.058 0.057 0.058 0.055 0.061 8,380,000 475,340 0.0567 0.580 0.570 0.580 0.550 0.610 838,000 0.5672 -9.38%
2021-03-18 0 0.064 0.062 0.065 0.060 0.064 2,992,025 186,793 0.0624 0.640 0.620 0.650 0.600 0.640 299,202 0.6243 -1.54%
2021-03-17 0 0.065 0.064 0.066 0.058 0.065 5,330,000 327,940 0.0615 0.650 0.640 0.660 0.580 0.650 533,000 0.6153 4.84%
2021-03-16 0 0.062 0.062 0.064 0.060 0.066 2,290,000 143,830 0.0628 0.620 0.620 0.640 0.600 0.660 229,000 0.6281 -6.06%
2021-03-15 0 0.066 0.066 0.068 0.066 0.068 104,000 6,908 0.0664 0.660 0.660 0.680 0.660 0.680 10,400 0.6642 -7.04%
2021-03-12 0 0.071 0.065 0.071 0.068 0.072 1,020,202 70,852 0.0694 0.710 0.650 0.710 0.680 0.720 102,020 0.6945 2.90%
2021-03-11 0 0.069 0.065 0.070 0.065 0.069 1,540,000 102,620 0.0666 0.690 0.650 0.700 0.650 0.690 154,000 0.6664 -1.43%
2021-03-10 0 0.070 0.064 0.070 0.063 0.070 5,216,437 346,185 0.0664 0.700 0.640 0.700 0.630 0.700 521,644 0.6636 7.69%
2021-03-09 0 0.065 0.063 0.065 0.058 0.070 1,953,000 119,512 0.0612 0.650 0.630 0.650 0.580 0.700 195,300 0.6119 6.56%
2021-03-08 0 0.061 0.061 0.062 0.061 0.069 4,300,000 278,120 0.0647 0.610 0.610 0.620 0.610 0.690 430,000 0.6468 -10.29%
2021-03-05 0 0.068 0.065 0.068 0.061 0.068 1,407,000 90,135 0.0641 0.680 0.650 0.680 0.610 0.680 140,700 0.6406 6.25%
2021-03-04 0 0.064 0.064 0.067 0.064 0.069 2,141,012 138,200 0.0645 0.640 0.640 0.670 0.640 0.690 214,101 0.6455 -7.25%
2021-03-03 0 0.069 0.067 0.069 0.065 0.071 1,040,000 71,470 0.0687 0.690 0.670 0.690 0.650 0.710 104,000 0.6872 -4.17%
2021-03-02 0 0.072 0.070 0.072 0.067 0.074 2,360,000 162,580 0.0689 0.720 0.700 0.720 0.670 0.740 236,000 0.6889 0.00%
2021-03-01 0 0.072 0.072 0.074 0.062 0.081 12,914,151 917,764 0.0711 0.720 0.720 0.740 0.620 0.810 1,291,415 0.7107 -16.28%
2021-02-26 0 0.086 0.081 0.086 0.080 0.088 9,204,000 764,010 0.0830 0.860 0.810 0.860 0.800 0.880 920,400 0.8301 -2.27%
2021-02-25 0 0.088 0.085 0.089 0.077 0.095 13,430,087 1,174,642 0.0875 0.880 0.850 0.890 0.770 0.950 1,343,009 0.8746 22.22%
2021-02-24 0 0.072 0.073 0.077 0.069 0.080 5,600,000 415,540 0.0742 0.720 0.730 0.770 0.690 0.800 560,000 0.7420 -7.69%
2021-02-23 0 0.078 0.078 0.080 0.077 0.080 2,856,000 223,018 0.0781 0.780 0.780 0.800 0.770 0.800 285,600 0.7809 -8.24%
2021-02-22 0 0.085 0.080 0.085 0.071 0.100 13,296,506 1,158,042 0.0871 0.850 0.800 0.850 0.710 1.000 1,329,651 0.8709 -6.59%
2021-02-19 0 0.091 0.091 0.093 0.091 0.115 23,141,237 2,226,481 0.0962 0.910 0.910 0.930 0.910 1.150 2,314,124 0.9621 -9.90%
2021-02-18 0 0.101 0.100 0.101 0.064 0.130 277,372,108 29,549,255 0.1065 1.010 1.000 1.010 0.640 1.300 27,737,211 1.0653 80.36%
2021-02-17 0 0.056 0.056 0.057 0.038 0.056 44,277,225 2,148,714 0.0485 0.560 0.560 0.570 0.380 0.560 4,427,722 0.4853 47.37%
2021-02-16 0 0.038 0.039 0.041 0.037 0.041 11,347,795 434,909 0.0383 0.380 0.390 0.410 0.370 0.410 1,134,780 0.3833 0.00%
2021-02-11 0 0.038 0.038 0.039 0.037 0.045 11,180,000 439,500 0.0393 0.380 0.380 0.390 0.370 0.450 1,118,000 0.3931 -13.64%
2021-02-10 0 0.044 0.044 0.045 0.031 0.058 144,291,312 6,701,116 0.0464 0.440 0.440 0.450 0.310 0.580 14,429,131 0.4644 62.96%
2021-02-09 0 0.027 0.027 0.029 0.027 0.029 302,025 8,300 0.0275 0.270 0.270 0.290 0.270 0.290 30,202 0.2748 0.00%
2021-02-08 0 0.027 0.027 0.029 0.027 0.027 238,552 6,398 0.0268 0.270 0.270 0.290 0.270 0.270 23,855 0.2682 0.00%
2021-02-05 0 0.027 0.026 0.029 0.025 0.027 5,150,000 134,410 0.0261 0.270 0.260 0.290 0.250 0.270 515,000 0.2610 0.00%
2021-02-04 0 0.027 0.026 0.027 0.026 0.027 6,681,114 178,243 0.0267 0.270 0.260 0.270 0.260 0.270 668,111 0.2668 0.00%
2021-02-03 0 0.027 0.027 0.029 0.027 0.030 14,610,000 403,060 0.0276 0.270 0.270 0.290 0.270 0.300 1,461,000 0.2759 -3.57%
2021-02-02 0 0.028 0.026 0.028 0.027 0.029 8,990,000 252,240 0.0281 0.280 0.260 0.280 0.270 0.290 899,000 0.2806 -3.45%
2021-02-01 0 0.029 0.027 0.029 0.027 0.032 24,239,802 696,457 0.0287 0.290 0.270 0.290 0.270 0.320 2,423,980 0.2873 -12.12%
2021-01-29 0 0.033 0.032 0.036 0.031 0.050 26,660,000 1,007,180 0.0378 0.330 0.320 0.360 0.310 0.500 2,666,000 0.3778 -34.00%
2021-01-28 0 0.050 0.045 0.050 0.034 0.060 32,796,137 1,561,653 0.0476 0.500 0.450 0.500 0.340 0.600 3,279,614 0.4762 66.67%
2021-01-27 0 0.030 0.030 0.032 0.030 0.030 36,000 1,014 0.0282 0.300 0.300 0.320 0.300 0.300 3,600 0.2817 0.00%
2021-01-26 0 0.030 0.029 0.033 0.030 0.033 200,000 6,360 0.0318 0.300 0.290 0.330 0.300 0.330 20,000 0.3180 -3.23%
2021-01-25 0 0.031 0.030 0.031 0.027 0.031 1,310,000 37,290 0.0285 0.310 0.300 0.310 0.270 0.310 131,000 0.2847 6.90%
2021-01-22 0 0.029 0.027 0.031 0.029 0.029 1,000,000 29,000 0.0290 0.290 0.270 0.310 0.290 0.290 100,000 0.2900 0.00%
2021-01-21 0 0.029 0.029 0.031 0.029 0.029 35,049 932 0.0266 0.290 0.290 0.310 0.290 0.290 3,505 0.2659 0.00%
2021-01-20 0 0.029 0.029 0.031 0.029 0.029 86,000 2,458 0.0286 0.290 0.290 0.310 0.290 0.290 8,600 0.2858 0.00%
2021-01-19 0 0.029 0.029 0.034 0.029 0.033 685,000 20,575 0.0300 0.290 0.290 0.340 0.290 0.330 68,500 0.3004 -3.33%
2021-01-18 0 0.030 0.030 0.031 - - 0 0 - 0.300 0.300 0.310 - - 0 - 3.45%
2021-01-15 0 0.029 0.029 0.030 - - 5,062 111 0.0219 0.290 0.290 0.300 - - 506 0.2193 0.00%
2021-01-14 0 0.029 0.029 0.031 0.028 0.029 451,797 12,961 0.0287 0.290 0.290 0.310 0.280 0.290 45,180 0.2869 -3.33%
2021-01-13 0 0.030 0.030 0.031 0.028 0.029 3,900,000 113,000 0.0290 0.300 0.300 0.310 0.280 0.290 390,000 0.2897 3.45%
2021-01-12 0 0.029 0.029 0.030 0.028 0.028 200,000 5,600 0.0280 0.290 0.290 0.300 0.280 0.280 20,000 0.2800 0.00%
2021-01-11 0 0.029 0.029 0.030 0.029 0.029 43,000 1,235 0.0287 0.290 0.290 0.300 0.290 0.290 4,300 0.2872 -3.33%
2021-01-08 0 0.030 0.030 0.032 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2021-01-07 0 0.030 0.030 0.032 0.030 0.030 50,000 1,500 0.0300 0.300 0.300 0.320 0.300 0.300 5,000 0.3000 0.00%
2021-01-06 0 0.030 0.030 0.032 0.030 0.032 310,000 9,340 0.0301 0.300 0.300 0.320 0.300 0.320 31,000 0.3013 -6.25%
2021-01-05 0 0.032 0.032 0.034 0.030 0.035 621,687 20,120 0.0324 0.320 0.320 0.340 0.300 0.350 62,169 0.3236 3.23%
2021-01-04 0 0.031 0.031 0.034 0.031 0.031 134,388 4,108 0.0306 0.310 0.310 0.340 0.310 0.310 13,439 0.3057 -6.06%
2020-12-31 0 0.033 0.030 0.034 0.033 0.033 1,680,000 55,440 0.0330 0.330 0.300 0.340 0.330 0.330 168,000 0.3300 0.00%
2020-12-30 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-12-29 0 0.033 0.032 0.033 0.031 0.034 950,000 31,130 0.0328 0.330 0.320 0.330 0.310 0.340 95,000 0.3277 10.00%
2020-12-28 0 0.030 0.030 0.031 0.030 0.030 90,000 2,700 0.0300 0.300 0.300 0.310 0.300 0.300 9,000 0.3000 0.00%
2020-12-24 0 0.030 0.030 0.033 0.029 0.033 1,120,000 36,530 0.0326 0.300 0.300 0.330 0.290 0.330 112,000 0.3262 3.45%
2020-12-23 0 0.029 0.029 0.030 0.028 0.031 62,312 1,843 0.0296 0.290 0.290 0.300 0.280 0.310 6,231 0.2958 -6.45%
2020-12-22 0 0.031 0.027 0.031 - - 3,000 66 0.0220 0.310 0.270 0.310 - - 300 0.2200 0.00%
2020-12-21 0 0.031 0.028 0.032 0.028 0.031 283,037 8,329 0.0294 0.310 0.280 0.320 0.280 0.310 28,304 0.2943 3.33%
2020-12-18 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-12-17 0 0.030 0.028 0.031 0.029 0.030 1,100,000 32,760 0.0298 0.300 0.280 0.310 0.290 0.300 110,000 0.2978 0.00%
2020-12-16 0 0.030 0.028 0.030 0.026 0.032 3,670,880 103,521 0.0282 0.300 0.280 0.300 0.260 0.320 367,088 0.2820 -3.23%
2020-12-15 0 0.031 0.030 0.033 0.030 0.033 4,440,000 134,980 0.0304 0.310 0.300 0.330 0.300 0.330 444,000 0.3040 -8.82%
2020-12-14 0 0.034 0.030 0.034 0.030 0.034 490,000 15,020 0.0307 0.340 0.300 0.340 0.300 0.340 49,000 0.3065 3.03%
2020-12-11 0 0.033 0.030 0.033 0.031 0.033 1,197,000 37,365 0.0312 0.330 0.300 0.330 0.310 0.330 119,700 0.3122 3.12%
2020-12-10 0 0.032 0.032 0.034 0.032 0.035 660,000 22,480 0.0341 0.320 0.320 0.340 0.320 0.350 66,000 0.3406 0.00%
2020-12-09 0 0.032 0.032 0.035 0.032 0.035 380,700 13,068 0.0343 0.320 0.320 0.350 0.320 0.350 38,070 0.3433 -8.57%
2020-12-08 0 0.035 0.032 0.035 0.030 0.035 1,730,000 54,150 0.0313 0.350 0.320 0.350 0.300 0.350 173,000 0.3130 9.37%
2020-12-07 0 0.032 0.028 0.032 0.031 0.035 1,071,012 34,345 0.0321 0.320 0.280 0.320 0.310 0.350 107,101 0.3207 -5.88%
2020-12-04 0 0.034 0.031 0.034 0.033 0.034 58,452 1,901 0.0325 0.340 0.310 0.340 0.330 0.340 5,845 0.3252 -2.86%
2020-12-03 0 0.035 0.030 0.035 0.030 0.035 626,000 19,522 0.0312 0.350 0.300 0.350 0.300 0.350 62,600 0.3119 9.37%
2020-12-02 0 0.032 0.030 0.037 - - 0 0 - 0.320 0.300 0.370 - - 0 - 0.00%
2020-12-01 0 0.032 0.031 0.035 - - 50,000 600 0.0120 0.320 0.310 0.350 - - 5,000 0.1200 0.00%
2020-11-30 0 0.032 0.031 0.037 - - 800 20 0.0250 0.320 0.310 0.370 - - 80 0.2500 0.00%
2020-11-27 0 0.032 0.032 0.037 0.032 0.032 205,062 6,541 0.0319 0.320 0.320 0.370 0.320 0.320 20,506 0.3190 0.00%
2020-11-26 0 0.032 0.032 0.035 0.032 0.032 350,000 11,200 0.0320 0.320 0.320 0.350 0.320 0.320 35,000 0.3200 3.23%
2020-11-25 0 0.031 0.031 0.035 0.031 0.031 10,000 310 0.0310 0.310 0.310 0.350 0.310 0.310 1,000 0.3100 0.00%
2020-11-24 0 0.031 0.030 0.035 - - 9,000 225 0.0250 0.310 0.300 0.350 - - 900 0.2500 0.00%
2020-11-23 0 0.031 0.031 0.037 0.030 0.038 1,940,563 61,294 0.0316 0.310 0.310 0.370 0.300 0.380 194,056 0.3159 -8.82%
2020-11-20 0 0.034 0.032 0.034 0.034 0.035 745,000 26,030 0.0349 0.340 0.320 0.340 0.340 0.350 74,500 0.3494 -2.86%
2020-11-19 0 0.035 0.033 0.035 0.032 0.035 1,598,407 55,568 0.0348 0.350 0.330 0.350 0.320 0.350 159,841 0.3476 12.90%
2020-11-18 0 0.031 0.030 0.035 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2020-11-17 0 0.031 0.030 0.035 - - 4,252 106 0.0249 0.310 0.300 0.350 - - 425 0.2493 0.00%
2020-11-16 0 0.031 0.030 0.031 0.030 0.031 1,147,000 34,878 0.0304 0.310 0.300 0.310 0.300 0.310 114,700 0.3041 0.00%
2020-11-13 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2020-11-12 0 0.031 0.030 0.031 0.030 0.031 1,745,099 53,017 0.0304 0.310 0.300 0.310 0.300 0.310 174,510 0.3038 0.00%
2020-11-11 0 0.031 0.030 0.032 0.030 0.031 2,095,000 63,210 0.0302 0.310 0.300 0.320 0.300 0.310 209,500 0.3017 0.00%
2020-11-10 0 0.031 0.031 0.035 0.030 0.031 547,000 16,695 0.0305 0.310 0.310 0.350 0.300 0.310 54,700 0.3052 -3.13%
2020-11-09 0 0.032 0.031 0.032 0.030 0.038 6,239,340 217,909 0.0349 0.320 0.310 0.320 0.300 0.380 623,934 0.3493 10.34%
2020-11-06 0 0.029 0.029 0.030 0.025 0.033 13,670,000 387,180 0.0283 0.290 0.290 0.300 0.250 0.330 1,367,000 0.2832 -17.14%
2020-11-05 0 0.035 0.033 0.035 0.033 0.035 1,300,000 44,600 0.0343 0.350 0.330 0.350 0.330 0.350 130,000 0.3431 9.37%
2020-11-04 0 0.032 0.032 0.033 0.029 0.034 3,050,000 93,770 0.0307 0.320 0.320 0.330 0.290 0.340 305,000 0.3074 0.00%
2020-11-03 0 0.032 0.032 0.037 0.030 0.033 4,060,000 127,250 0.0313 0.320 0.320 0.370 0.300 0.330 406,000 0.3134 -3.03%
2020-11-02 0 0.033 0.033 0.038 0.032 0.035 2,706,200 89,014 0.0329 0.330 0.330 0.380 0.320 0.350 270,620 0.3289 -8.33%
2020-10-30 0 0.036 0.035 0.039 0.033 0.040 22,282,000 799,610 0.0359 0.360 0.350 0.390 0.330 0.400 2,228,200 0.3589 -12.20%
2020-10-29 0 0.041 0.039 0.042 0.037 0.041 6,785,000 263,995 0.0389 0.410 0.390 0.420 0.370 0.410 678,500 0.3891 -4.65%
2020-10-28 0 0.043 0.043 0.046 0.042 0.046 1,024,262 45,621 0.0445 0.430 0.430 0.460 0.420 0.460 102,426 0.4454 -2.27%
2020-10-27 0 0.044 0.040 0.044 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2020-10-23 0 0.044 0.041 0.044 0.041 0.044 2,090,000 87,950 0.0421 0.440 0.410 0.440 0.410 0.440 209,000 0.4208 4.76%
2020-10-22 0 0.042 0.041 0.044 0.040 0.044 40,000 1,700 0.0425 0.420 0.410 0.440 0.400 0.440 4,000 0.4250 -4.55%
2020-10-21 0 0.044 0.042 0.044 - - 6,075 230 0.0379 0.440 0.420 0.440 - - 608 0.3786 0.00%
2020-10-20 0 0.044 0.040 0.044 0.038 0.044 2,161,012 87,605 0.0405 0.440 0.400 0.440 0.380 0.440 216,101 0.4054 12.82%
2020-10-19 0 0.039 0.039 0.042 0.039 0.043 448,200 19,067 0.0425 0.390 0.390 0.420 0.390 0.430 44,820 0.4254 -2.50%
2020-10-16 0 0.040 0.039 0.043 0.039 0.043 610,000 24,690 0.0405 0.400 0.390 0.430 0.390 0.430 61,000 0.4048 -4.76%
2020-10-15 0 0.042 0.038 0.042 - - 8,100 226 0.0279 0.420 0.380 0.420 - - 810 0.2790 -2.33%
2020-10-14 0 0.043 0.040 0.043 0.037 0.045 2,140,000 86,210 0.0403 0.430 0.400 0.430 0.370 0.450 214,000 0.4029 2.38%
2020-10-12 0 0.042 0.042 0.045 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2020-10-09 0 0.042 0.041 0.043 0.041 0.044 550,000 24,090 0.0438 0.420 0.410 0.430 0.410 0.440 55,000 0.4380 -8.70%
2020-10-08 0 0.046 0.040 0.047 0.045 0.046 700,000 31,680 0.0453 0.460 0.400 0.470 0.450 0.460 70,000 0.4526 12.20%
2020-10-07 0 0.041 0.041 0.042 0.040 0.041 750,000 30,320 0.0404 0.410 0.410 0.420 0.400 0.410 75,000 0.4043 0.00%
2020-10-06 0 0.041 0.041 0.047 0.041 0.041 40,000 1,640 0.0410 0.410 0.410 0.470 0.410 0.410 4,000 0.4100 -14.58%
2020-10-05 0 0.048 0.039 0.048 - - 0 0 - 0.480 0.390 0.480 - - 0 - 0.00%
2020-09-30 0 0.048 0.043 0.048 0.042 0.048 3,320,000 155,130 0.0467 0.480 0.430 0.480 0.420 0.480 332,000 0.4673 0.00%
2020-09-29 0 0.048 0.042 0.048 0.048 0.048 944,125 45,176 0.0478 0.480 0.420 0.480 0.480 0.480 94,412 0.4785 0.00%
2020-09-28 0 0.048 0.042 0.048 0.038 0.048 9,965,062 409,372 0.0411 0.480 0.420 0.480 0.380 0.480 996,506 0.4108 26.32%
2020-09-25 0 0.038 0.035 0.048 - - 0 0 - 0.380 0.350 0.480 - - 0 - 0.00%
2020-09-24 0 0.038 0.038 0.050 0.036 0.036 17,000 570 0.0335 0.380 0.380 0.500 0.360 0.360 1,700 0.3353 5.56%
2020-09-23 0 0.036 0.036 0.050 - - 0 0 - 0.360 0.360 0.500 - - 0 - 0.00%
2020-09-22 0 0.036 0.036 0.048 0.036 0.036 40,000 1,440 0.0360 0.360 0.360 0.480 0.360 0.360 4,000 0.3600 -2.70%
2020-09-21 0 0.037 0.036 0.040 0.037 0.037 772,815 28,563 0.0370 0.370 0.360 0.400 0.370 0.370 77,282 0.3696 0.00%
2020-09-18 0 0.037 0.037 0.043 - - 0 0 - 0.370 0.370 0.430 - - 0 - 0.00%
2020-09-17 0 0.037 0.037 0.044 - - 0 0 - 0.370 0.370 0.440 - - 0 - 0.00%
2020-09-16 0 0.037 0.037 0.046 0.037 0.037 10,000 370 0.0370 0.370 0.370 0.460 0.370 0.370 1,000 0.3700 -5.13%
2020-09-15 0 0.039 0.039 0.041 0.039 0.042 115,000 4,690 0.0408 0.390 0.390 0.410 0.390 0.420 11,500 0.4078 -7.14%
2020-09-14 0 0.042 0.038 0.042 0.043 0.043 435,000 18,650 0.0429 0.420 0.380 0.420 0.430 0.430 43,500 0.4287 2.44%
2020-09-11 0 0.041 0.039 0.044 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2020-09-10 0 0.041 0.041 0.042 0.038 0.042 490,000 19,910 0.0406 0.410 0.410 0.420 0.380 0.420 49,000 0.4063 7.89%
2020-09-09 0 0.038 0.037 0.043 - - 7,087 212 0.0299 0.380 0.370 0.430 - - 709 0.2991 0.00%
2020-09-08 0 0.038 0.038 0.044 0.037 0.038 24,000 882 0.0368 0.380 0.380 0.440 0.370 0.380 2,400 0.3675 0.00%
2020-09-07 0 0.038 0.038 0.040 0.038 0.040 780,000 30,640 0.0393 0.380 0.380 0.400 0.380 0.400 78,000 0.3928 0.00%
2020-09-04 0 0.038 0.038 0.040 0.038 0.038 30,000 1,140 0.0380 0.380 0.380 0.400 0.380 0.380 3,000 0.3800 -2.56%
2020-09-03 0 0.039 0.039 0.043 0.039 0.040 240,000 9,560 0.0398 0.390 0.390 0.430 0.390 0.400 24,000 0.3983 -2.50%
2020-09-02 0 0.040 0.038 0.044 0.040 0.040 140,200 5,605 0.0400 0.400 0.380 0.440 0.400 0.400 14,020 0.3998 2.56%
2020-09-01 0 0.039 0.038 0.040 - - 1,518 50 0.0329 0.390 0.380 0.400 - - 152 0.3294 0.00%
2020-08-31 0 0.039 0.038 0.041 0.039 0.040 60,125 2,354 0.0392 0.390 0.380 0.410 0.390 0.400 6,012 0.3915 -2.50%
2020-08-28 0 0.040 0.040 0.044 0.040 0.040 50,000 2,000 0.0400 0.400 0.400 0.440 0.400 0.400 5,000 0.4000 0.00%
2020-08-27 0 0.040 0.040 0.044 0.038 0.040 200,000 7,830 0.0392 0.400 0.400 0.440 0.380 0.400 20,000 0.3915 0.00%
2020-08-26 0 0.040 0.040 0.043 0.040 0.041 445,437 18,174 0.0408 0.400 0.400 0.430 0.400 0.410 44,544 0.4080 -6.98%
2020-08-25 0 0.043 0.040 0.043 0.038 0.044 895,000 37,845 0.0423 0.430 0.400 0.430 0.380 0.440 89,500 0.4228 7.50%
2020-08-24 0 0.040 0.039 0.046 0.039 0.041 920,000 36,990 0.0402 0.400 0.390 0.460 0.390 0.410 92,000 0.4021 -4.76%
2020-08-21 0 0.042 0.042 0.046 0.042 0.042 40,000 1,680 0.0420 0.420 0.420 0.460 0.420 0.420 4,000 0.4200 0.00%
2020-08-20 0 0.042 0.042 0.047 0.042 0.042 50,125 2,104 0.0420 0.420 0.420 0.470 0.420 0.420 5,012 0.4198 -4.55%
2020-08-19 0 0.044 0.042 0.047 0.044 0.048 1,040,000 45,900 0.0441 0.440 0.420 0.470 0.440 0.480 104,000 0.4413 0.00%
2020-08-18 0 0.044 0.042 0.044 0.042 0.045 1,376,000 59,979 0.0436 0.440 0.420 0.440 0.420 0.450 137,600 0.4359 4.76%
2020-08-17 0 0.042 0.042 0.046 0.042 0.042 255,000 10,675 0.0419 0.420 0.420 0.460 0.420 0.420 25,500 0.4186 -2.33%
2020-08-14 0 0.043 0.043 0.045 0.042 0.045 550,000 23,590 0.0429 0.430 0.430 0.450 0.420 0.450 55,000 0.4289 -6.52%
2020-08-13 0 0.046 0.044 0.046 0.043 0.049 3,422,025 157,381 0.0460 0.460 0.440 0.460 0.430 0.490 342,202 0.4599 9.52%
2020-08-12 0 0.042 0.042 0.044 0.042 0.054 12,460,132 570,035 0.0457 0.420 0.420 0.440 0.420 0.540 1,246,013 0.4575 0.00%
2020-08-11 0 0.042 0.040 0.042 0.034 0.042 14,993,000 547,994 0.0365 0.420 0.400 0.420 0.340 0.420 1,499,300 0.3655 23.53%
2020-08-10 0 0.034 0.033 0.036 0.032 0.034 1,747,000 59,270 0.0339 0.340 0.330 0.360 0.320 0.340 174,700 0.3393 0.00%
2020-08-07 0 0.034 0.034 0.039 0.034 0.035 215,000 7,460 0.0347 0.340 0.340 0.390 0.340 0.350 21,500 0.3470 -2.86%
2020-08-06 0 0.035 0.034 0.035 0.032 0.038 4,110,000 139,380 0.0339 0.350 0.340 0.350 0.320 0.380 411,000 0.3391 0.00%
2020-08-05 0 0.035 0.034 0.036 0.034 0.040 13,478,000 487,280 0.0362 0.350 0.340 0.360 0.340 0.400 1,347,800 0.3615 -10.26%
2020-08-04 0 0.039 0.039 0.040 0.038 0.040 2,383,261 93,043 0.0390 0.390 0.390 0.400 0.380 0.400 238,326 0.3904 -2.50%
2020-08-03 0 0.040 0.039 0.040 0.038 0.042 2,940,000 118,300 0.0402 0.400 0.390 0.400 0.380 0.420 294,000 0.4024 -2.44%
2020-07-31 0 0.041 0.041 0.042 0.041 0.042 1,515,000 62,435 0.0412 0.410 0.410 0.420 0.410 0.420 151,500 0.4121 -2.38%
2020-07-30 0 0.042 0.042 0.043 0.041 0.043 120,512 5,137 0.0426 0.420 0.420 0.430 0.410 0.430 12,051 0.4263 -2.33%
2020-07-29 0 0.043 0.043 0.045 0.041 0.044 1,240,000 52,670 0.0425 0.430 0.430 0.450 0.410 0.440 124,000 0.4248 0.00%
2020-07-28 0 0.043 0.043 0.047 0.041 0.050 700,000 31,200 0.0446 0.430 0.430 0.470 0.410 0.500 70,000 0.4457 -4.44%
2020-07-27 0 0.045 0.044 0.050 0.044 0.045 95,000 4,230 0.0445 0.450 0.440 0.500 0.440 0.450 9,500 0.4453 -2.17%
2020-07-24 0 0.046 0.046 0.050 0.045 0.046 80,000 3,620 0.0453 0.460 0.460 0.500 0.450 0.460 8,000 0.4525 -2.13%
2020-07-23 0 0.047 0.044 0.048 0.043 0.048 1,475,000 69,950 0.0474 0.470 0.440 0.480 0.430 0.480 147,500 0.4742 -2.08%
2020-07-22 0 0.048 0.045 0.049 0.042 0.048 1,664,000 76,101 0.0457 0.480 0.450 0.490 0.420 0.480 166,400 0.4573 -4.00%
2020-07-21 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-07-20 0 0.050 0.046 0.050 - - 11,437 448 0.0392 0.500 0.460 0.500 - - 1,144 0.3917 0.00%
2020-07-17 0 0.050 0.050 0.054 0.050 0.054 2,043,000 102,456 0.0501 0.500 0.500 0.540 0.500 0.540 204,300 0.5015 -5.66%
2020-07-16 0 0.053 0.052 0.056 0.052 0.058 491,200 26,784 0.0545 0.530 0.520 0.560 0.520 0.580 49,120 0.5453 -5.36%
2020-07-15 0 0.056 0.055 0.056 0.053 0.057 150,000 8,300 0.0553 0.560 0.550 0.560 0.530 0.570 15,000 0.5533 0.00%
2020-07-14 0 0.056 0.054 0.059 0.054 0.056 775,000 42,880 0.0553 0.560 0.540 0.590 0.540 0.560 77,500 0.5533 0.00%
2020-07-13 0 0.056 0.056 0.059 0.050 0.075 5,002,000 307,026 0.0614 0.560 0.560 0.590 0.500 0.750 500,200 0.6138 21.74%
2020-07-10 0 0.046 0.046 0.049 0.042 0.050 2,439,252 114,470 0.0469 0.460 0.460 0.490 0.420 0.500 243,925 0.4693 -8.00%
2020-07-09 0 0.050 0.050 0.053 0.045 0.055 2,280,000 109,000 0.0478 0.500 0.500 0.530 0.450 0.550 228,000 0.4781 -7.41%
2020-07-08 0 0.054 0.054 0.056 0.046 0.054 1,275,313 64,293 0.0504 0.540 0.540 0.560 0.460 0.540 127,531 0.5041 20.00%
2020-07-07 0 0.045 0.045 0.058 0.045 0.059 4,470,000 228,250 0.0511 0.450 0.450 0.580 0.450 0.590 447,000 0.5106 -23.73%
2020-07-06 0 0.059 0.060 0.070 0.047 0.062 5,874,252 357,724 0.0609 0.590 0.600 0.700 0.470 0.620 587,425 0.6090 -1.67%
2020-07-03 0 0.060 0.045 0.078 0.060 0.072 3,445,000 228,940 0.0665 0.600 0.450 0.780 0.600 0.720 344,500 0.6646 -20.00%
2020-07-02 0 0.075 0.075 0.083 0.075 0.076 253,636 19,164 0.0756 0.750 0.750 0.830 0.750 0.760 25,364 0.7556 -6.25%
2020-06-30 0 0.080 0.078 0.085 0.080 0.083 420,000 33,960 0.0809 0.800 0.780 0.850 0.800 0.830 42,000 0.8086 -4.76%
2020-06-29 0 0.084 0.084 0.095 0.084 0.086 410,000 35,220 0.0859 0.840 0.840 0.950 0.840 0.860 41,000 0.8590 0.00%
2020-06-26 0 0.084 0.082 0.084 - - 202 15 0.0743 0.840 0.820 0.840 - - 20 0.7426 0.00%
2020-06-24 0 0.084 0.080 0.090 0.080 0.086 414,000 35,110 0.0848 0.840 0.800 0.900 0.800 0.860 41,400 0.8481 -1.18%
2020-06-23 0 0.085 0.085 0.094 0.085 0.090 48,513 4,181 0.0862 0.850 0.850 0.940 0.850 0.900 4,851 0.8618 0.00%
2020-06-22 0 0.085 0.085 0.090 0.085 0.086 396,037 33,832 0.0854 0.850 0.850 0.900 0.850 0.860 39,604 0.8543 -1.16%
2020-06-19 0 0.086 0.086 0.092 0.085 0.092 140,250 12,060 0.0860 0.860 0.860 0.920 0.850 0.920 14,025 0.8599 -1.15%
2020-06-18 0 0.087 0.087 0.097 0.086 0.086 41,000 3,520 0.0859 0.870 0.870 0.970 0.860 0.860 4,100 0.8585 -12.12%
2020-06-17 0 0.099 0.089 0.099 0.085 0.099 2,406,000 227,590 0.0946 0.990 0.890 0.990 0.850 0.990 240,600 0.9459 2.06%
2020-06-16 0 0.097 0.085 0.097 0.077 0.100 6,020,000 529,210 0.0879 0.970 0.850 0.970 0.770 1.000 602,000 0.8791 29.33%
2020-06-15 0 0.075 0.075 0.078 0.070 0.080 2,601,182 198,485 0.0763 0.750 0.750 0.780 0.700 0.800 260,118 0.7631 7.14%
2020-06-12 0 0.070 0.067 0.070 0.049 0.070 1,901,000 122,299 0.0643 0.700 0.670 0.700 0.490 0.700 190,100 0.6433 42.86%
2020-06-11 0 0.049 0.049 0.060 - - 7,000 315 0.0450 0.490 0.490 0.600 - - 700 0.4500 2.08%
2020-06-10 0 0.048 0.048 0.060 0.048 0.048 50,000 2,400 0.0480 0.480 0.480 0.600 0.480 0.480 5,000 0.4800 2.13%
2020-06-09 0 0.047 0.047 0.060 0.047 0.047 55,437 2,589 0.0467 0.470 0.470 0.600 0.470 0.470 5,544 0.4670 -14.55%
2020-06-08 0 0.055 0.055 0.060 0.055 0.060 320,000 19,100 0.0597 0.550 0.550 0.600 0.550 0.600 32,000 0.5969 -6.78%
2020-06-05 0 0.059 0.051 0.060 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2020-06-04 0 0.059 0.052 0.062 0.059 0.060 310,000 18,390 0.0593 0.590 0.520 0.620 0.590 0.600 31,000 0.5932 0.00%
2020-06-03 0 0.059 0.059 0.060 0.058 0.060 121,800 7,041 0.0578 0.590 0.590 0.600 0.580 0.600 12,180 0.5781 1.72%
2020-06-02 0 0.058 0.058 0.060 0.055 0.059 10,430,062 615,076 0.0590 0.580 0.580 0.600 0.550 0.590 1,043,006 0.5897 -3.33%
2020-06-01 0 0.060 0.052 0.060 0.045 0.060 1,495,662 85,218 0.0570 0.600 0.520 0.600 0.450 0.600 149,566 0.5698 30.43%
2020-05-29 0 0.046 0.045 0.060 0.045 0.060 807,000 45,500 0.0564 0.460 0.450 0.600 0.450 0.600 80,700 0.5638 -17.86%
2020-05-28 0 0.056 0.050 0.055 0.045 0.060 2,452,025 136,010 0.0555 0.560 0.500 0.550 0.450 0.600 245,202 0.5547 0.00%
2020-05-27 0 0.056 0.043 0.056 0.047 0.058 645,025 31,162 0.0483 0.560 0.430 0.560 0.470 0.580 64,502 0.4831 24.44%
2020-05-26 0 0.045 0.041 0.045 0.037 0.045 2,320,000 97,130 0.0419 0.450 0.410 0.450 0.370 0.450 232,000 0.4187 7.14%
2020-05-25 0 0.042 0.036 0.042 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2020-05-22 0 0.042 0.039 0.043 0.038 0.047 980,000 41,110 0.0419 0.420 0.390 0.430 0.380 0.470 98,000 0.4195 7.69%
2020-05-21 0 0.039 0.039 0.042 0.038 0.041 950,000 37,490 0.0395 0.390 0.390 0.420 0.380 0.410 95,000 0.3946 -4.88%
2020-05-20 0 0.041 0.041 0.044 0.041 0.041 265,000 10,845 0.0409 0.410 0.410 0.440 0.410 0.410 26,500 0.4092 -6.82%
2020-05-19 0 0.044 0.043 0.046 0.043 0.047 2,386,000 105,660 0.0443 0.440 0.430 0.460 0.430 0.470 238,600 0.4428 -2.22%
2020-05-18 0 0.045 0.043 0.045 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-05-15 0 0.045 0.044 0.047 0.036 0.048 22,415,000 934,820 0.0417 0.450 0.440 0.470 0.360 0.480 2,241,500 0.4171 4.65%
2020-05-14 0 0.043 0.039 0.043 - - 0 0 - 0.430 0.390 0.430 - - 0 - -2.27%
2020-05-13 0 0.044 0.040 0.044 - - 5,000 145 0.0290 0.440 0.400 0.440 - - 500 0.2900 0.00%
2020-05-12 0 0.044 0.040 0.044 0.041 0.045 410,000 17,240 0.0420 0.440 0.400 0.440 0.410 0.450 41,000 0.4205 -2.22%
2020-05-11 0 0.045 0.040 0.046 0.038 0.045 115,187 5,035 0.0437 0.450 0.400 0.460 0.380 0.450 11,519 0.4371 7.14%
2020-05-08 0 0.042 0.038 0.042 0.038 0.044 210,000 8,440 0.0402 0.420 0.380 0.420 0.380 0.440 21,000 0.4019 5.00%
2020-05-07 0 0.040 0.040 0.045 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2020-05-06 0 0.040 0.039 0.040 0.040 0.042 494,000 20,260 0.0410 0.400 0.390 0.400 0.400 0.420 49,400 0.4101 5.26%
2020-05-05 0 0.038 0.038 0.040 0.038 0.040 320,000 12,280 0.0384 0.380 0.380 0.400 0.380 0.400 32,000 0.3838 0.00%
2020-05-04 0 0.038 0.034 0.038 - - 0 0 - 0.380 0.340 0.380 - - 0 - -2.56%
2020-04-29 0 0.039 0.040 0.042 0.038 0.043 3,090,000 124,510 0.0403 0.390 0.400 0.420 0.380 0.430 309,000 0.4029 -9.30%
2020-04-28 0 0.043 0.043 0.046 0.043 0.044 254,000 10,998 0.0433 0.430 0.430 0.460 0.430 0.440 25,400 0.4330 -8.51%
2020-04-27 0 0.047 0.047 0.049 0.045 0.049 1,342,000 62,676 0.0467 0.470 0.470 0.490 0.450 0.490 134,200 0.4670 -6.00%
2020-04-24 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2020-04-23 0 0.051 0.048 0.051 0.046 0.052 330,000 15,840 0.0480 0.510 0.480 0.510 0.460 0.520 33,000 0.4800 -1.92%
2020-04-22 0 0.052 0.048 0.054 0.045 0.052 1,352,062 66,992 0.0495 0.520 0.480 0.540 0.450 0.520 135,206 0.4955 1.96%
2020-04-21 0 0.051 0.051 0.053 0.051 0.055 361,037 18,886 0.0523 0.510 0.510 0.530 0.510 0.550 36,104 0.5231 -10.53%
2020-04-20 0 0.057 0.056 0.057 0.055 0.060 900,000 50,390 0.0560 0.570 0.560 0.570 0.550 0.600 90,000 0.5599 -8.06%
2020-04-17 0 0.062 0.062 0.063 0.060 0.062 677,093 41,903 0.0619 0.620 0.620 0.630 0.600 0.620 67,709 0.6189 0.00%
2020-04-16 0 0.062 0.062 0.065 0.060 0.065 2,600,000 158,380 0.0609 0.620 0.620 0.650 0.600 0.650 260,000 0.6092 -4.62%
2020-04-15 0 0.065 0.064 0.070 0.064 0.071 1,690,000 113,300 0.0670 0.650 0.640 0.700 0.640 0.710 169,000 0.6704 -4.41%
2020-04-14 0 0.068 0.067 0.068 0.060 0.070 3,182,187 204,981 0.0644 0.680 0.670 0.680 0.600 0.700 318,219 0.6442 -13.92%
2020-04-09 0 0.079 0.073 0.078 0.070 0.080 770,000 60,000 0.0779 0.790 0.730 0.780 0.700 0.800 77,000 0.7792 -5.95%
2020-04-08 0 0.084 0.081 0.087 0.080 0.084 1,265,000 102,365 0.0809 0.840 0.810 0.870 0.800 0.840 126,500 0.8092 0.00%
2020-04-07 0 0.084 0.084 0.088 0.080 0.088 4,010,000 340,320 0.0849 0.840 0.840 0.880 0.800 0.880 401,000 0.8487 -10.64%
2020-04-06 0 0.094 0.094 0.095 0.080 0.115 22,763,124 2,070,458 0.0910 0.940 0.940 0.950 0.800 1.150 2,276,312 0.9096 -23.58%
2020-04-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2019-09-27 0 0.123 0.122 0.127 0.122 0.127 289,000 35,462 0.1227 1.230 1.220 1.270 1.220 1.270 28,900 1.2271 -1.60%
2019-09-26 0 0.125 0.122 0.126 0.121 0.125 40,000 4,830 0.1208 1.250 1.220 1.260 1.210 1.250 4,000 1.2075 2.46%
2019-09-25 0 0.122 0.122 0.125 0.122 0.122 120,000 14,640 0.1220 1.220 1.220 1.250 1.220 1.220 12,000 1.2200 -3.17%
2019-09-24 0 0.126 0.121 0.126 0.121 0.128 82,758 10,097 0.1220 1.260 1.210 1.260 1.210 1.280 8,276 1.2201 -3.08%
2019-09-23 0 0.130 0.121 0.130 0.121 0.130 8,040,000 1,004,970 0.1250 1.300 1.210 1.300 1.210 1.300 804,000 1.2500 4.00%
2019-09-20 0 0.125 0.121 0.125 0.120 0.131 110,487 13,464 0.1219 1.250 1.210 1.250 1.200 1.310 11,049 1.2186 3.31%
2019-09-19 0 0.121 0.120 0.130 0.120 0.131 802,087 96,690 0.1205 1.210 1.200 1.300 1.200 1.310 80,209 1.2055 -5.47%
2019-09-18 0 0.128 0.121 0.137 - - 11,462 1,318 0.1150 1.280 1.210 1.370 - - 1,146 1.1499 0.00%
2019-09-17 0 0.128 0.121 0.128 0.126 0.137 740,000 94,940 0.1283 1.280 1.210 1.280 1.260 1.370 74,000 1.2830 4.07%
2019-09-16 0 0.123 0.121 0.125 0.121 0.125 1,085,000 133,930 0.1234 1.230 1.210 1.250 1.210 1.250 108,500 1.2344 -9.56%
2019-09-13 0 0.136 0.122 0.144 - - 0 0 - 1.360 1.220 1.440 - - 0 - 0.00%
2019-09-12 0 0.136 0.130 0.140 - - 15,047 1,716 0.1140 1.360 1.300 1.400 - - 1,505 1.1404 0.00%
2019-09-11 0 0.136 0.121 0.139 - - 0 0 - 1.360 1.210 1.390 - - 0 - 0.00%
2019-09-10 0 0.136 0.121 0.139 - - 0 0 - 1.360 1.210 1.390 - - 0 - 0.00%
2019-09-09 0 0.136 0.125 0.139 0.126 0.136 170,000 21,620 0.1272 1.360 1.250 1.390 1.260 1.360 17,000 1.2718 8.80%
2019-09-06 0 0.125 0.123 0.135 - - 0 0 - 1.250 1.230 1.350 - - 0 - 0.00%
2019-09-05 0 0.125 0.124 0.130 0.125 0.130 255,411 32,159 0.1259 1.250 1.240 1.300 1.250 1.300 25,541 1.2591 0.81%
2019-09-04 0 0.124 0.123 0.127 0.124 0.130 381,604 47,749 0.1251 1.240 1.230 1.270 1.240 1.300 38,160 1.2513 1.64%
2019-09-03 0 0.122 0.120 0.128 0.120 0.132 780,062 99,167 0.1271 1.220 1.200 1.280 1.200 1.320 78,006 1.2713 -3.94%
2019-09-02 0 0.127 0.120 0.127 0.127 0.127 2,550,000 323,850 0.1270 1.270 1.200 1.270 1.270 1.270 255,000 1.2700 -1.55%
2019-08-30 0 0.129 0.120 0.129 0.128 0.130 1,124,210 145,002 0.1290 1.290 1.200 1.290 1.280 1.300 112,421 1.2898 -0.77%
2019-08-29 0 0.130 0.129 0.130 0.129 0.131 3,014,000 391,471 0.1299 1.300 1.290 1.300 1.290 1.310 301,400 1.2988 0.00%
2019-08-28 0 0.130 0.130 0.138 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2019-08-27 0 0.130 0.130 0.137 0.130 0.137 210,000 27,500 0.1310 1.300 1.300 1.370 1.300 1.370 21,000 1.3095 -4.41%
2019-08-26 0 0.136 0.129 0.138 - - 0 0 - 1.360 1.290 1.380 - - 0 - 0.00%
2019-08-23 0 0.136 0.132 0.139 0.131 0.136 818,321 108,088 0.1321 1.360 1.320 1.390 1.310 1.360 81,832 1.3209 3.82%
2019-08-22 0 0.131 0.131 0.133 0.130 0.135 687,000 89,708 0.1306 1.310 1.310 1.330 1.300 1.350 68,700 1.3058 0.77%
2019-08-21 0 0.130 0.130 0.139 0.130 0.130 1,380,062 179,407 0.1300 1.300 1.300 1.390 1.300 1.300 138,006 1.3000 0.78%
2019-08-20 0 0.129 0.129 0.130 0.121 0.130 141,253 17,575 0.1244 1.290 1.290 1.300 1.210 1.300 14,125 1.2442 -2.27%
2019-08-19 0 0.132 0.129 0.139 - - 5,125 615 0.1200 1.320 1.290 1.390 - - 512 1.2000 0.00%
2019-08-16 0 0.132 0.132 0.137 0.132 0.135 1,021,769 135,824 0.1329 1.320 1.320 1.370 1.320 1.350 102,177 1.3293 -2.22%
2019-08-15 0 0.135 0.135 0.139 0.135 0.135 11,755,000 1,586,875 0.1350 1.350 1.350 1.390 1.350 1.350 1,175,500 1.3500 -2.17%
2019-08-14 0 0.138 0.131 0.139 0.138 0.138 380,000 52,440 0.1380 1.380 1.310 1.390 1.380 1.380 38,000 1.3800 0.00%
2019-08-13 0 0.138 0.130 0.138 0.135 0.138 60,000 8,160 0.1360 1.380 1.300 1.380 1.350 1.380 6,000 1.3600 2.22%
2019-08-12 0 0.135 0.132 0.144 - - 15,062 1,927 0.1279 1.350 1.320 1.440 - - 1,506 1.2794 0.00%
2019-08-09 0 0.135 0.130 0.135 0.133 0.135 320,062 42,767 0.1336 1.350 1.300 1.350 1.330 1.350 32,006 1.3362 2.27%
2019-08-08 0 0.132 0.131 0.134 0.131 0.135 475,052 63,301 0.1333 1.320 1.310 1.340 1.310 1.350 47,505 1.3325 3.94%
2019-08-07 0 0.127 0.127 0.129 0.120 0.126 160,000 19,920 0.1245 1.270 1.270 1.290 1.200 1.260 16,000 1.2450 -2.31%
2019-08-06 0 0.130 0.125 0.130 0.126 0.132 997,000 129,860 0.1303 1.300 1.250 1.300 1.260 1.320 99,700 1.3025 0.00%
2019-08-05 0 0.130 0.130 0.133 0.130 0.131 285,000 37,165 0.1304 1.300 1.300 1.330 1.300 1.310 28,500 1.3040 -1.52%
2019-08-02 0 0.132 0.131 0.134 0.130 0.134 445,000 59,015 0.1326 1.320 1.310 1.340 1.300 1.340 44,500 1.3262 -0.75%
2019-08-01 0 0.133 0.133 0.139 0.131 0.134 1,096,600 145,571 0.1327 1.330 1.330 1.390 1.310 1.340 109,660 1.3275 1.53%
2019-07-31 0 0.131 0.131 0.134 0.130 0.130 240,062 31,207 0.1300 1.310 1.310 1.340 1.300 1.300 24,006 1.3000 0.00%
2019-07-30 0 0.131 0.126 0.131 0.130 0.135 1,300,000 171,390 0.1318 1.310 1.260 1.310 1.300 1.350 130,000 1.3184 -1.50%
2019-07-29 0 0.133 0.132 0.133 0.133 0.138 320,000 43,130 0.1348 1.330 1.320 1.330 1.330 1.380 32,000 1.3478 -0.75%
2019-07-26 0 0.134 0.134 0.137 0.132 0.141 732,000 98,688 0.1348 1.340 1.340 1.370 1.320 1.410 73,200 1.3482 -1.47%
2019-07-25 0 0.136 0.136 0.142 - - 9,037 1,174 0.1299 1.360 1.360 1.420 - - 904 1.2991 0.74%
2019-07-24 0 0.135 0.135 0.138 0.135 0.140 1,400,000 190,000 0.1357 1.350 1.350 1.380 1.350 1.400 140,000 1.3571 -3.57%
2019-07-23 0 0.140 0.136 0.141 0.136 0.142 520,000 72,220 0.1389 1.400 1.360 1.410 1.360 1.420 52,000 1.3888 -2.78%
2019-07-22 0 0.144 0.139 0.144 0.139 0.144 30,000 4,270 0.1423 1.440 1.390 1.440 1.390 1.440 3,000 1.4233 6.67%
2019-07-19 0 0.135 0.136 0.144 0.135 0.143 1,150,125 156,341 0.1359 1.350 1.360 1.440 1.350 1.430 115,012 1.3593 -5.59%
2019-07-18 0 0.143 0.142 0.146 0.139 0.143 100,125 14,276 0.1426 1.430 1.420 1.460 1.390 1.430 10,012 1.4258 2.88%
2019-07-17 0 0.139 0.139 0.145 0.138 0.139 65,000 9,000 0.1385 1.390 1.390 1.450 1.380 1.390 6,500 1.3846 -2.11%
2019-07-16 0 0.142 0.142 0.145 0.135 0.160 5,295,000 783,065 0.1479 1.420 1.420 1.450 1.350 1.600 529,500 1.4789 6.77%
2019-07-15 0 0.133 0.130 0.135 0.133 0.133 41,000 5,445 0.1328 1.330 1.300 1.350 1.330 1.330 4,100 1.3280 0.00%
2019-07-12 0 0.133 0.128 0.133 - - 0 0 - 1.330 1.280 1.330 - - 0 - 0.00%
2019-07-11 0 0.133 0.127 0.133 0.126 0.133 45,087 5,860 0.1300 1.330 1.270 1.330 1.260 1.330 4,509 1.2997 0.00%
2019-07-10 0 0.133 0.131 0.133 0.127 0.133 580,000 75,860 0.1308 1.330 1.310 1.330 1.270 1.330 58,000 1.3079 1.53%
2019-07-09 0 0.131 0.131 0.133 0.130 0.134 24,630,000 3,203,000 0.1300 1.310 1.310 1.330 1.300 1.340 2,463,000 1.3004 0.77%
2019-07-08 0 0.130 0.130 0.131 0.130 0.136 1,009,179 133,557 0.1323 1.300 1.300 1.310 1.300 1.360 100,918 1.3234 -0.76%
2019-07-05 0 0.131 0.126 0.131 0.133 0.133 100,000 13,300 0.1330 1.310 1.260 1.310 1.330 1.330 10,000 1.3300 -1.50%
2019-07-04 0 0.133 0.131 0.136 0.131 0.138 768,516 103,290 0.1344 1.330 1.310 1.360 1.310 1.380 76,852 1.3440 -3.62%
2019-07-03 0 0.138 0.131 0.147 0.138 0.138 44,252 6,135 0.1386 1.380 1.310 1.470 1.380 1.380 4,425 1.3864 0.00%
2019-07-02 0 0.138 0.133 0.138 - - 7,000 861 0.1230 1.380 1.330 1.380 - - 700 1.2300 -2.82%
2019-06-28 0 0.142 0.133 0.142 0.143 0.149 64,125 9,277 0.1447 1.420 1.330 1.420 1.430 1.490 6,412 1.4467 4.41%
2019-06-27 0 0.136 0.134 0.145 - - 0 0 - 1.360 1.340 1.450 - - 0 - 0.00%
2019-06-26 0 0.136 0.136 0.149 0.130 0.138 250,000 33,900 0.1356 1.360 1.360 1.490 1.300 1.380 25,000 1.3560 3.82%
2019-06-25 0 0.131 0.130 0.134 0.131 0.136 490,000 65,710 0.1341 1.310 1.300 1.340 1.310 1.360 49,000 1.3410 -7.75%
2019-06-24 0 0.142 0.136 0.142 0.137 0.153 230,000 33,850 0.1472 1.420 1.360 1.420 1.370 1.530 23,000 1.4717 4.41%
2019-06-21 0 0.136 0.136 0.145 - - 0 0 - 1.360 1.360 1.450 - - 0 - 1.49%
2019-06-20 0 0.134 0.134 0.140 0.134 0.139 3,375,444 464,824 0.1377 1.340 1.340 1.400 1.340 1.390 337,544 1.3771 -4.29%
2019-06-19 0 0.140 0.139 0.140 0.137 0.143 523,000 73,615 0.1408 1.400 1.390 1.400 1.370 1.430 52,300 1.4076 -5.41%
2019-06-18 0 0.148 0.140 0.155 - - 0 0 - 1.480 1.400 1.550 - - 0 - 0.00%
2019-06-17 0 0.148 0.140 0.155 - - 0 0 - 1.480 1.400 1.550 - - 0 - 0.00%
2019-06-14 0 0.148 0.140 0.156 - - 0 0 - 1.480 1.400 1.560 - - 0 - 0.00%
2019-06-13 0 0.148 0.140 0.152 - - 25 3 0.1200 1.480 1.400 1.520 - - 2 1.2000 0.00%
2019-06-12 0 0.148 0.143 0.149 0.148 0.156 475,000 70,865 0.1492 1.480 1.430 1.490 1.480 1.560 47,500 1.4919 -2.63%
2019-06-11 0 0.152 0.152 0.156 0.151 0.153 605,062 91,709 0.1516 1.520 1.520 1.560 1.510 1.530 60,506 1.5157 -3.80%
2019-06-10 0 0.158 0.157 0.158 0.157 0.163 890,000 141,840 0.1594 1.580 1.570 1.580 1.570 1.630 89,000 1.5937 0.64%
2019-06-06 0 0.157 0.155 0.162 0.154 0.157 170,000 26,410 0.1554 1.570 1.550 1.620 1.540 1.570 17,000 1.5535 4.67%
2019-06-05 0 0.150 0.150 0.160 0.150 0.155 262,025 39,993 0.1526 1.500 1.500 1.600 1.500 1.550 26,202 1.5263 -3.23%
2019-06-04 0 0.155 0.155 0.161 0.155 0.165 650,088 105,857 0.1628 1.550 1.550 1.610 1.550 1.650 65,009 1.6283 -4.91%
2019-06-03 0 0.163 0.155 0.164 0.163 0.164 150,000 24,500 0.1633 1.630 1.550 1.640 1.630 1.640 15,000 1.6333 0.62%
2019-05-31 0 0.162 0.155 0.162 0.148 0.164 400,000 63,280 0.1582 1.620 1.550 1.620 1.480 1.640 40,000 1.5820 3.85%
2019-05-30 0 0.156 0.155 0.156 0.146 0.180 9,911,000 1,629,250 0.1644 1.560 1.550 1.560 1.460 1.800 991,100 1.6439 6.85%
2019-05-29 0 0.146 0.145 0.152 0.145 0.146 180,000 26,200 0.1456 1.460 1.450 1.520 1.450 1.460 18,000 1.4556 -2.01%
2019-05-28 0 0.149 0.145 0.149 0.145 0.149 927,562 135,398 0.1460 1.490 1.450 1.490 1.450 1.490 92,756 1.4597 2.76%
2019-05-27 0 0.145 0.145 0.146 0.145 0.145 250,000 36,250 0.1450 1.450 1.450 1.460 1.450 1.450 25,000 1.4500 -0.68%
2019-05-24 0 0.146 0.145 0.157 0.140 0.150 145,000 20,605 0.1421 1.460 1.450 1.570 1.400 1.500 14,500 1.4210 -5.19%
2019-05-23 0 0.154 0.141 0.156 - - 0 0 - 1.540 1.410 1.560 - - 0 - 0.00%
2019-05-22 0 0.154 0.144 0.154 0.145 0.157 240,000 35,030 0.1460 1.540 1.440 1.540 1.450 1.570 24,000 1.4596 6.21%
2019-05-21 0 0.145 0.143 0.149 0.141 0.150 8,326,733 1,247,488 0.1498 1.450 1.430 1.490 1.410 1.500 832,673 1.4982 1.40%
2019-05-20 0 0.143 0.140 0.165 - - 0 0 - 1.430 1.400 1.650 - - 0 - 0.00%
2019-05-17 0 0.143 0.140 0.163 0.143 0.143 50,000 7,150 0.1430 1.430 1.400 1.630 1.430 1.430 5,000 1.4300 -3.38%
2019-05-16 0 0.148 0.140 0.148 - - 0 0 - 1.480 1.400 1.480 - - 0 - 0.00%
2019-05-15 0 0.148 0.146 0.160 - - 0 0 - 1.480 1.460 1.600 - - 0 - 0.00%
2019-05-14 0 0.148 0.145 0.150 0.145 0.150 480,000 70,120 0.1461 1.480 1.450 1.500 1.450 1.500 48,000 1.4608 -3.90%
2019-05-10 0 0.154 0.149 0.160 - - 0 0 - 1.540 1.490 1.600 - - 0 - 0.00%
2019-05-09 0 0.154 0.148 0.155 0.150 0.154 630,000 94,580 0.1501 1.540 1.480 1.550 1.500 1.540 63,000 1.5013 1.99%
2019-05-08 0 0.151 0.151 0.160 0.145 0.150 1,100,000 161,870 0.1472 1.510 1.510 1.600 1.450 1.500 110,000 1.4715 -5.63%
2019-05-07 0 0.160 0.155 0.160 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2019-05-06 0 0.160 0.148 0.160 - - 7,000 1,015 0.1450 1.600 1.480 1.600 - - 700 1.4500 -3.03%
2019-05-03 0 0.165 0.159 0.170 0.151 0.166 120,000 18,410 0.1534 1.650 1.590 1.700 1.510 1.660 12,000 1.5342 5.77%
2019-05-02 0 0.156 0.147 0.175 - - 0 0 - 1.560 1.470 1.750 - - 0 - 0.00%
2019-04-30 0 0.156 0.152 0.164 0.156 0.156 360,000 56,160 0.1560 1.560 1.520 1.640 1.560 1.560 36,000 1.5600 3.31%
2019-04-29 0 0.151 0.146 0.156 0.151 0.151 180,000 27,180 0.1510 1.510 1.460 1.560 1.510 1.510 18,000 1.5100 -2.58%
2019-04-26 0 0.155 0.146 0.160 - - 0 0 - 1.550 1.460 1.600 - - 0 - 0.00%
2019-04-25 0 0.155 0.152 0.161 0.155 0.155 160,025 24,803 0.1550 1.550 1.520 1.610 1.550 1.550 16,002 1.5499 0.00%
2019-04-24 0 0.155 0.151 0.160 0.149 0.168 513,800 77,020 0.1499 1.550 1.510 1.600 1.490 1.680 51,380 1.4990 -7.74%
2019-04-23 0 0.168 0.155 0.168 0.160 0.168 2,030,000 324,780 0.1600 1.680 1.550 1.680 1.600 1.680 203,000 1.5999 5.66%
2019-04-18 0 0.159 0.153 0.159 0.159 0.160 3,633,000 580,865 0.1599 1.590 1.530 1.590 1.590 1.600 363,300 1.5989 -0.63%
2019-04-17 0 0.160 0.152 0.160 0.153 0.160 610,000 94,310 0.1546 1.600 1.520 1.600 1.530 1.600 61,000 1.5461 2.56%
2019-04-16 0 0.156 0.155 0.161 0.146 0.156 174,042 26,244 0.1508 1.560 1.550 1.610 1.460 1.560 17,404 1.5079 -5.45%
2019-04-15 0 0.165 0.150 0.165 0.165 0.165 357,000 58,769 0.1646 1.650 1.500 1.650 1.650 1.650 35,700 1.6462 -1.79%
2019-04-12 0 0.168 0.156 0.168 0.160 0.170 42,000 6,794 0.1618 1.680 1.560 1.680 1.600 1.700 4,200 1.6176 2.44%
2019-04-11 0 0.164 0.153 0.168 - - 0 0 - 1.640 1.530 1.680 - - 0 - 0.00%
2019-04-10 0 0.164 0.158 0.164 0.164 0.165 120,000 19,780 0.1648 1.640 1.580 1.640 1.640 1.650 12,000 1.6483 2.50%
2019-04-09 0 0.160 0.158 0.167 0.157 0.160 180,000 28,570 0.1587 1.600 1.580 1.670 1.570 1.600 18,000 1.5872 1.91%
2019-04-08 0 0.157 0.145 0.171 - - 112 15 0.1339 1.570 1.450 1.710 - - 11 1.3393 0.00%
2019-04-04 0 0.157 0.147 0.162 - - 8,200 1,180 0.1439 1.570 1.470 1.620 - - 820 1.4390 0.00%
2019-04-03 0 0.157 0.150 0.159 0.145 0.157 749,186 112,066 0.1496 1.570 1.500 1.590 1.450 1.570 74,919 1.4958 3.29%
2019-04-02 0 0.152 0.152 0.161 0.152 0.159 92,757 14,556 0.1569 1.520 1.520 1.610 1.520 1.590 9,276 1.5693 -6.75%
2019-04-01 0 0.163 0.160 0.163 0.163 0.163 330,000 53,790 0.1630 1.630 1.600 1.630 1.630 1.630 33,000 1.6300 0.00%
2019-03-29 0 0.163 0.161 0.165 0.141 0.164 5,250,775 833,064 0.1587 1.630 1.610 1.650 1.410 1.640 525,078 1.5866 1.24%
2019-03-28 0 0.161 0.158 0.168 0.161 0.169 245,000 39,910 0.1629 1.610 1.580 1.680 1.610 1.690 24,500 1.6290 0.63%
2019-03-27 0 0.160 0.155 0.167 0.150 0.170 285,062 43,869 0.1539 1.600 1.550 1.670 1.500 1.700 28,506 1.5389 -5.88%
2019-03-26 0 0.170 0.165 0.170 0.165 0.170 162,864 26,879 0.1650 1.700 1.650 1.700 1.650 1.700 16,286 1.6504 0.00%
2019-03-25 0 0.170 0.165 0.170 0.168 0.170 342,835 57,629 0.1681 1.700 1.650 1.700 1.680 1.700 34,284 1.6810 1.19%
2019-03-22 0 0.168 0.168 0.171 0.168 0.174 2,380,000 404,630 0.1700 1.680 1.680 1.710 1.680 1.740 238,000 1.7001 -1.18%
2019-03-21 0 0.170 0.170 0.174 0.170 0.176 1,075,875 183,260 0.1703 1.700 1.700 1.740 1.700 1.760 107,588 1.7034 -1.73%
2019-03-20 0 0.173 0.171 0.175 0.171 0.175 1,016,252 174,219 0.1714 1.730 1.710 1.750 1.710 1.750 101,625 1.7143 -1.14%
2019-03-19 0 0.175 0.171 0.175 0.171 0.180 550,000 94,850 0.1725 1.750 1.710 1.750 1.710 1.800 55,000 1.7245 0.00%
2019-03-18 0 0.175 0.173 0.175 0.170 0.182 2,050,000 354,750 0.1730 1.750 1.730 1.750 1.700 1.820 205,000 1.7305 -1.13%
2019-03-15 0 0.177 0.174 0.177 0.170 0.179 1,150,000 200,550 0.1744 1.770 1.740 1.770 1.700 1.790 115,000 1.7439 -3.80%
2019-03-14 0 0.184 0.179 0.184 - - 0 0 - 1.840 1.790 1.840 - - 0 - 0.00%
2019-03-13 0 0.184 0.180 0.184 - - 0 0 - 1.840 1.800 1.840 - - 0 - -0.54%
2019-03-12 0 0.185 0.179 0.185 0.181 0.185 320,000 57,990 0.1812 1.850 1.790 1.850 1.810 1.850 32,000 1.8122 3.35%
2019-03-11 0 0.179 0.179 0.183 0.179 0.184 310,000 55,760 0.1799 1.790 1.790 1.830 1.790 1.840 31,000 1.7987 -0.56%
2019-03-08 0 0.180 0.180 0.185 0.180 0.188 550,000 100,290 0.1823 1.800 1.800 1.850 1.800 1.880 55,000 1.8235 -4.76%
2019-03-07 0 0.189 0.184 0.189 0.189 0.189 290,000 54,810 0.1890 1.890 1.840 1.890 1.890 1.890 29,000 1.8900 0.00%
2019-03-06 0 0.189 0.185 0.189 0.184 0.190 288,200 53,990 0.1873 1.890 1.850 1.890 1.840 1.900 28,820 1.8734 0.53%
2019-03-05 0 0.188 0.188 0.189 0.175 0.188 500,125 93,651 0.1873 1.880 1.880 1.890 1.750 1.880 50,012 1.8726 -0.53%
2019-03-04 0 0.189 0.183 0.189 0.188 0.189 13,823,000 2,598,755 0.1880 1.890 1.830 1.890 1.880 1.890 1,382,300 1.8800 -0.53%
2019-03-01 0 0.190 0.185 0.190 0.173 0.190 12,575,000 2,256,255 0.1794 1.900 1.850 1.900 1.730 1.900 1,257,500 1.7942 2.15%
2019-02-28 0 0.186 0.186 0.189 0.186 0.190 305,000 57,595 0.1888 1.860 1.860 1.890 1.860 1.900 30,500 1.8884 1.09%
2019-02-27 0 0.184 0.183 0.186 0.184 0.188 240,000 44,500 0.1854 1.840 1.830 1.860 1.840 1.880 24,000 1.8542 0.00%
2019-02-26 0 0.184 0.184 0.186 0.182 0.187 240,000 44,310 0.1846 1.840 1.840 1.860 1.820 1.870 24,000 1.8463 1.10%
2019-02-25 0 0.182 0.182 0.183 0.182 0.184 948,787 173,576 0.1829 1.820 1.820 1.830 1.820 1.840 94,879 1.8295 2.82%
2019-02-22 0 0.177 0.177 0.186 0.173 0.173 321,000 56,730 0.1767 1.770 1.770 1.860 1.730 1.730 32,100 1.7673 -3.80%
2019-02-21 0 0.184 0.180 0.184 0.183 0.184 60,000 10,990 0.1832 1.840 1.800 1.840 1.830 1.840 6,000 1.8317 0.00%
2019-02-20 0 0.184 0.180 0.184 0.180 0.184 353,963 64,583 0.1825 1.840 1.800 1.840 1.800 1.840 35,396 1.8246 3.95%
2019-02-19 0 0.177 0.176 0.179 - - 3,037 516 0.1699 1.770 1.760 1.790 - - 304 1.6990 0.00%
2019-02-18 0 0.177 0.176 0.179 0.176 0.177 123,000 21,733 0.1767 1.770 1.760 1.790 1.760 1.770 12,300 1.7669 -1.12%
2019-02-15 0 0.179 0.179 0.183 0.179 0.180 137,312 24,649 0.1795 1.790 1.790 1.830 1.790 1.800 13,731 1.7951 0.00%
2019-02-14 0 0.179 0.177 0.181 0.177 0.183 180,037 32,266 0.1792 1.790 1.770 1.810 1.770 1.830 18,004 1.7922 -0.56%
2019-02-13 0 0.180 0.176 0.180 - - 0 0 - 1.800 1.760 1.800 - - 0 - -2.17%
2019-02-12 0 0.184 0.179 0.184 0.176 0.185 305,875 55,525 0.1815 1.840 1.790 1.840 1.760 1.850 30,588 1.8153 4.55%
2019-02-11 0 0.176 0.169 0.180 - - 0 0 - 1.760 1.690 1.800 - - 0 - 0.00%
2019-02-08 0 0.176 0.176 0.179 0.174 0.176 880,875 153,531 0.1743 1.760 1.760 1.790 1.740 1.760 88,088 1.7429 1.73%
2019-02-04 0 0.173 0.170 0.179 - - 0 0 - 1.730 1.700 1.790 - - 0 - 0.00%
2019-02-01 0 0.173 0.171 0.180 0.172 0.181 79,087 13,686 0.1730 1.730 1.710 1.800 1.720 1.810 7,909 1.7305 -2.81%
2019-01-31 0 0.178 0.176 0.179 0.175 0.182 88,000 15,630 0.1776 1.780 1.760 1.790 1.750 1.820 8,800 1.7761 0.00%
2019-01-30 0 0.178 0.171 0.179 - - 0 0 - 1.780 1.710 1.790 - - 0 - 0.00%
2019-01-29 0 0.178 0.177 0.181 0.178 0.183 253,037 45,554 0.1800 1.780 1.770 1.810 1.780 1.830 25,304 1.8003 0.56%
2019-01-28 0 0.177 0.174 0.179 0.170 0.179 480,000 84,450 0.1759 1.770 1.740 1.790 1.700 1.790 48,000 1.7594 1.14%
2019-01-25 0 0.175 0.175 0.181 0.171 0.183 3,610,000 644,030 0.1784 1.750 1.750 1.810 1.710 1.830 361,000 1.7840 2.34%
2019-01-24 0 0.171 0.170 0.173 0.171 0.176 1,570,000 274,250 0.1747 1.710 1.700 1.730 1.710 1.760 157,000 1.7468 -2.84%
2019-01-23 0 0.176 0.173 0.176 0.172 0.176 39,062 6,662 0.1705 1.760 1.730 1.760 1.720 1.760 3,906 1.7055 1.15%
2019-01-22 0 0.174 0.170 0.176 0.174 0.174 20,000 3,480 0.1740 1.740 1.700 1.760 1.740 1.740 2,000 1.7400 -2.25%
2019-01-21 0 0.178 0.176 0.178 0.177 0.178 2,520,000 446,180 0.1771 1.780 1.760 1.780 1.770 1.780 252,000 1.7706 1.71%
2019-01-18 0 0.175 0.175 0.180 0.175 0.181 9,212,835 1,639,151 0.1779 1.750 1.750 1.800 1.750 1.810 921,284 1.7792 -0.57%
2019-01-17 0 0.176 0.175 0.180 0.176 0.181 713,000 126,860 0.1779 1.760 1.750 1.800 1.760 1.810 71,300 1.7792 -0.56%
2019-01-16 0 0.177 0.176 0.178 0.176 0.179 290,000 51,340 0.1770 1.770 1.760 1.780 1.760 1.790 29,000 1.7703 -2.21%
2019-01-15 0 0.181 0.180 0.181 0.178 0.181 61,200 11,030 0.1802 1.810 1.800 1.810 1.780 1.810 6,120 1.8023 0.56%
2019-01-14 0 0.180 0.177 0.181 0.178 0.183 530,000 94,680 0.1786 1.800 1.770 1.810 1.780 1.830 53,000 1.7864 0.00%
2019-01-11 0 0.180 0.179 0.182 0.180 0.183 458,000 82,600 0.1803 1.800 1.790 1.820 1.800 1.830 45,800 1.8035 -1.10%
2019-01-10 0 0.182 0.180 0.183 0.179 0.182 2,138,451 385,440 0.1802 1.820 1.800 1.830 1.790 1.820 213,845 1.8024 1.68%
2019-01-09 0 0.179 0.178 0.181 0.179 0.184 1,131,000 203,494 0.1799 1.790 1.780 1.810 1.790 1.840 113,100 1.7992 0.56%
2019-01-08 0 0.178 0.178 0.183 0.178 0.185 1,431,500 259,320 0.1812 1.780 1.780 1.830 1.780 1.850 143,150 1.8115 -2.73%
2019-01-07 0 0.183 0.173 0.183 0.175 0.184 520,000 91,670 0.1763 1.830 1.730 1.830 1.750 1.840 52,000 1.7629 4.57%
2019-01-04 0 0.175 0.172 0.180 - - 5,000 790 0.1580 1.750 1.720 1.800 - - 500 1.5800 0.00%
2019-01-03 0 0.175 0.175 0.179 0.174 0.176 640,000 112,080 0.1751 1.750 1.750 1.790 1.740 1.760 64,000 1.7513 -0.57%
2019-01-02 0 0.176 0.176 0.180 0.175 0.185 800,000 142,310 0.1779 1.760 1.760 1.800 1.750 1.850 80,000 1.7789 0.00%
2018-12-31 0 0.176 0.175 0.188 0.176 0.178 500,000 89,700 0.1794 1.760 1.750 1.880 1.760 1.780 50,000 1.7940 -0.56%
2018-12-28 0 0.177 0.178 0.180 0.175 0.181 1,130,000 198,830 0.1760 1.770 1.780 1.800 1.750 1.810 113,000 1.7596 -0.56%
2018-12-27 0 0.178 0.175 0.178 0.175 0.185 1,890,000 338,970 0.1793 1.780 1.750 1.780 1.750 1.850 189,000 1.7935 -5.82%
2018-12-24 0 0.189 0.181 0.189 0.182 0.190 1,020,000 187,810 0.1841 1.890 1.810 1.890 1.820 1.900 102,000 1.8413 0.53%
2018-12-21 0 0.188 0.184 0.188 0.184 0.191 230,303 43,053 0.1869 1.880 1.840 1.880 1.840 1.910 23,030 1.8694 1.62%
2018-12-20 0 0.185 0.185 0.187 0.183 0.192 5,950,000 1,102,560 0.1853 1.850 1.850 1.870 1.830 1.920 595,000 1.8530 -2.63%
2018-12-19 0 0.190 0.189 0.190 0.189 0.201 8,272,000 1,604,544 0.1940 1.900 1.890 1.900 1.890 2.010 827,200 1.9397 -4.04%
2018-12-18 0 0.198 0.198 0.201 0.197 0.205 8,907,010 1,778,672 0.1997 1.980 1.980 2.010 1.970 2.050 890,701 1.9969 0.00%
2018-12-17 0 0.198 0.198 0.201 0.194 0.201 11,000,800 2,167,102 0.1970 1.980 1.980 2.010 1.940 2.010 1,100,080 1.9699 -0.50%
2018-12-14 0 0.199 0.197 0.199 0.194 0.200 11,230,000 2,218,280 0.1975 1.990 1.970 1.990 1.940 2.000 1,123,000 1.9753 -1.00%
2018-12-13 0 0.201 0.198 0.201 0.197 0.205 10,630,000 2,125,070 0.1999 2.010 1.980 2.010 1.970 2.050 1,063,000 1.9991 1.52%
2018-12-12 0 0.198 0.198 0.200 0.196 0.206 13,470,000 2,712,110 0.2013 1.980 1.980 2.000 1.960 2.060 1,347,000 2.0134 0.00%
2018-12-11 0 0.198 0.196 0.198 0.195 0.205 12,610,000 2,511,460 0.1992 1.980 1.960 1.980 1.950 2.050 1,261,000 1.9916 -0.50%
2018-12-10 0 0.199 0.197 0.200 0.199 0.227 18,325,000 3,983,780 0.2174 1.990 1.970 2.000 1.990 2.270 1,832,500 2.1740 -12.72%
2018-12-07 0 0.228 0.226 0.229 0.225 0.255 16,389,000 3,942,295 0.2405 2.280 2.260 2.290 2.250 2.550 1,638,900 2.4055 -1.72%
2018-12-06 0 0.232 0.231 0.232 0.217 0.240 12,631,000 2,846,075 0.2253 2.320 2.310 2.320 2.170 2.400 1,263,100 2.2532 2.20%
2018-12-05 0 0.227 0.225 0.234 0.212 0.235 13,445,000 2,917,840 0.2170 2.270 2.250 2.340 2.120 2.350 1,344,500 2.1702 0.89%
2018-12-04 0 0.225 0.222 0.225 0.218 0.227 14,288,000 3,179,170 0.2225 2.250 2.220 2.250 2.180 2.270 1,428,800 2.2251 -0.44%
2018-12-03 0 0.226 0.226 0.230 0.226 0.238 11,517,087 2,676,994 0.2324 2.260 2.260 2.300 2.260 2.380 1,151,709 2.3244 -1.31%
2018-11-30 0 0.229 0.228 0.230 0.225 0.235 11,643,350 2,664,849 0.2289 2.290 2.280 2.300 2.250 2.350 1,164,335 2.2887 0.44%
2018-11-29 0 0.228 0.226 0.228 0.218 0.228 13,975,686 3,111,844 0.2227 2.280 2.260 2.280 2.180 2.280 1,397,569 2.2266 3.64%
2018-11-28 0 0.220 0.220 0.222 0.206 0.225 12,665,543 2,724,429 0.2151 2.200 2.200 2.220 2.060 2.250 1,266,554 2.1511 4.76%
2018-11-27 0 0.210 0.210 0.212 0.201 0.219 12,290,000 2,541,390 0.2068 2.100 2.100 2.120 2.010 2.190 1,229,000 2.0679 0.48%
2018-11-26 0 0.209 0.209 0.212 0.206 0.218 9,273,025 1,983,592 0.2139 2.090 2.090 2.120 2.060 2.180 927,302 2.1391 -4.13%
2018-11-23 0 0.218 0.214 0.218 0.209 0.218 7,798,052 1,655,890 0.2123 2.180 2.140 2.180 2.090 2.180 779,805 2.1235 1.87%
2018-11-22 0 0.214 0.210 0.215 0.210 0.240 12,623,165 2,809,809 0.2226 2.140 2.100 2.150 2.100 2.400 1,262,316 2.2259 -6.14%
2018-11-21 0 0.228 0.224 0.228 0.194 0.230 30,656,775 6,213,212 0.2027 2.280 2.240 2.280 1.940 2.300 3,065,678 2.0267 16.33%
2018-11-20 0 0.196 0.196 0.198 0.188 0.203 8,380,025 1,636,734 0.1953 1.960 1.960 1.980 1.880 2.030 838,002 1.9531 2.62%
2018-11-19 0 0.191 0.191 0.193 0.191 0.196 5,525,087 1,067,261 0.1932 1.910 1.910 1.930 1.910 1.960 552,509 1.9317 -2.05%
2018-11-16 0 0.195 0.194 0.196 0.192 0.197 4,690,000 912,680 0.1946 1.950 1.940 1.960 1.920 1.970 469,000 1.9460 -0.51%
2018-11-15 0 0.196 0.195 0.197 0.190 0.197 2,769,800 542,852 0.1960 1.960 1.950 1.970 1.900 1.970 276,980 1.9599 0.51%
2018-11-14 0 0.195 0.195 0.196 0.193 0.196 1,132,000 220,099 0.1944 1.950 1.950 1.960 1.930 1.960 113,200 1.9443 -0.51%
2018-11-13 0 0.196 0.196 0.199 0.196 0.201 745,000 147,370 0.1978 1.960 1.960 1.990 1.960 2.010 74,500 1.9781 -2.49%
2018-11-12 0 0.201 0.201 0.203 0.197 0.200 563,000 112,363 0.1996 2.010 2.010 2.030 1.970 2.000 56,300 1.9958 1.52%
2018-11-09 0 0.198 0.198 0.200 0.193 0.199 598,000 118,316 0.1979 1.980 1.980 2.000 1.930 1.990 59,800 1.9785 1.54%
2018-11-08 0 0.195 0.195 0.203 0.193 0.208 416,000 84,118 0.2022 1.950 1.950 2.030 1.930 2.080 41,600 2.0221 2.09%
2018-11-07 0 0.191 0.191 0.193 0.187 0.191 330,000 62,790 0.1903 1.910 1.910 1.930 1.870 1.910 33,000 1.9027 1.60%
2018-11-06 0 0.188 0.187 0.198 0.188 0.196 125,501 23,823 0.1898 1.880 1.870 1.980 1.880 1.960 12,550 1.8982 -1.57%
2018-11-05 0 0.191 0.189 0.198 0.189 0.192 240,000 45,850 0.1910 1.910 1.890 1.980 1.890 1.920 24,000 1.9104 -8.17%
2018-11-02 0 0.208 0.208 0.210 0.203 0.214 7,056,780 1,509,625 0.2139 2.080 2.080 2.100 2.030 2.140 705,678 2.1393 1.96%
2018-11-01 0 0.204 0.204 0.208 0.195 0.219 1,497,000 313,406 0.2094 2.040 2.040 2.080 1.950 2.190 149,700 2.0936 6.25%
2018-10-31 0 0.192 0.192 0.194 0.185 0.195 1,514,000 288,420 0.1905 1.920 1.920 1.940 1.850 1.950 151,400 1.9050 3.78%
2018-10-30 0 0.185 0.185 0.189 0.180 0.189 883,050 164,203 0.1859 1.850 1.850 1.890 1.800 1.890 88,305 1.8595 2.21%
2018-10-29 0 0.181 0.180 0.186 0.180 0.184 180,000 32,800 0.1822 1.810 1.800 1.860 1.800 1.840 18,000 1.8222 -1.63%
2018-10-26 0 0.184 0.185 0.189 0.181 0.192 760,492 144,409 0.1899 1.840 1.850 1.890 1.810 1.920 76,049 1.8989 1.66%
2018-10-25 0 0.181 0.181 0.189 0.181 0.194 590,000 109,160 0.1850 1.810 1.810 1.890 1.810 1.940 59,000 1.8502 -2.69%
2018-10-24 0 0.186 0.186 0.190 0.186 0.195 202,600 38,543 0.1902 1.860 1.860 1.900 1.860 1.950 20,260 1.9024 0.54%
2018-10-23 0 0.185 0.185 0.190 0.185 0.196 215,515 40,352 0.1872 1.850 1.850 1.900 1.850 1.960 21,552 1.8724 -1.07%
2018-10-22 0 0.187 0.186 0.190 0.185 0.195 114,252 21,424 0.1875 1.870 1.860 1.900 1.850 1.950 11,425 1.8752 -1.58%
2018-10-19 0 0.190 0.182 0.196 - - 0 0 - 1.900 1.820 1.960 - - 0 - 0.00%
2018-10-18 0 0.190 0.190 0.195 0.184 0.190 980,000 184,160 0.1879 1.900 1.900 1.950 1.840 1.900 98,000 1.8792 1.60%
2018-10-16 0 0.187 0.181 0.187 0.181 0.189 1,352,000 253,940 0.1878 1.870 1.810 1.870 1.810 1.890 135,200 1.8783 4.47%
2018-10-15 0 0.179 0.178 0.184 0.178 0.180 1,199,000 214,801 0.1792 1.790 1.780 1.840 1.780 1.800 119,900 1.7915 1.70%
2018-10-12 0 0.176 0.175 0.180 0.175 0.208 1,620,062 295,591 0.1825 1.760 1.750 1.800 1.750 2.080 162,006 1.8246 -11.56%
2018-10-11 0 0.199 0.186 0.200 0.186 0.200 120,000 22,590 0.1883 1.990 1.860 2.000 1.860 2.000 12,000 1.8825 -0.50%
2018-10-10 0 0.200 0.183 0.201 0.200 0.201 481,200 96,434 0.2004 2.000 1.830 2.010 2.000 2.010 48,120 2.0040 0.00%
2018-10-09 0 0.200 0.185 0.210 0.200 0.200 300,000 60,000 0.2000 2.000 1.850 2.100 2.000 2.000 30,000 2.0000 0.00%
2018-10-08 0 0.200 0.183 0.206 0.200 0.200 5,482,853 1,096,516 0.2000 2.000 1.830 2.060 2.000 2.000 548,285 1.9999 -2.91%
2018-10-05 0 0.206 0.200 0.212 0.203 0.206 125,000 25,555 0.2044 2.060 2.000 2.120 2.030 2.060 12,500 2.0444 3.00%
2018-10-04 0 0.200 0.198 0.205 0.175 0.200 31,000 5,740 0.1852 2.000 1.980 2.050 1.750 2.000 3,100 1.8516 -1.48%
2018-10-03 0 0.203 0.180 0.203 0.200 0.204 40,012 8,122 0.2030 2.030 1.800 2.030 2.000 2.040 4,001 2.0299 4.64%
2018-10-02 0 0.194 0.194 0.203 0.194 0.205 622,303 122,979 0.1976 1.940 1.940 2.030 1.940 2.050 62,230 1.9762 -5.37%
2018-09-28 0 0.205 0.199 0.214 0.200 0.209 470,000 96,200 0.2047 2.050 1.990 2.140 2.000 2.090 47,000 2.0468 3.54%
2018-09-27 0 0.198 0.195 0.210 0.198 0.200 84,137 16,615 0.1975 1.980 1.950 2.100 1.980 2.000 8,414 1.9748 -1.00%
2018-09-26 0 0.200 0.198 0.220 0.200 0.200 15,062 2,911 0.1933 2.000 1.980 2.200 2.000 2.000 1,506 1.9327 -3.38%
2018-09-24 0 0.207 0.198 0.210 0.193 0.218 1,750,000 352,840 0.2016 2.070 1.980 2.100 1.930 2.180 175,000 2.0162 0.98%
2018-09-21 0 0.205 0.200 0.210 0.205 0.206 1,010,000 207,200 0.2051 2.050 2.000 2.100 2.050 2.060 101,000 2.0515 2.50%
2018-09-20 0 0.200 0.200 0.214 - - 125 24 0.1920 2.000 2.000 2.140 - - 12 1.9200 0.00%
2018-09-19 0 0.200 0.194 0.205 0.188 0.200 62,000 11,996 0.1935 2.000 1.940 2.050 1.880 2.000 6,200 1.9348 0.50%
2018-09-18 0 0.199 0.194 0.202 0.199 0.201 175,000 35,020 0.2001 1.990 1.940 2.020 1.990 2.010 17,500 2.0011 -1.49%
2018-09-17 0 0.202 0.200 0.211 0.200 0.203 370,000 74,600 0.2016 2.020 2.000 2.110 2.000 2.030 37,000 2.0162 1.00%
2018-09-14 0 0.200 0.200 0.207 0.194 0.197 60,000 11,610 0.1935 2.000 2.000 2.070 1.940 1.970 6,000 1.9350 -3.38%
2018-09-13 0 0.207 0.195 0.207 - - 0 0 - 2.070 1.950 2.070 - - 0 - -0.48%
2018-09-12 0 0.208 0.205 0.209 0.187 0.208 1,430,000 281,660 0.1970 2.080 2.050 2.090 1.870 2.080 143,000 1.9697 7.77%
2018-09-11 0 0.193 0.193 0.214 0.191 0.205 106,073 21,460 0.2023 1.930 1.930 2.140 1.910 2.050 10,607 2.0231 -10.23%
2018-09-10 0 0.215 0.208 0.223 0.200 0.220 5,180,600 1,132,378 0.2186 2.150 2.080 2.230 2.000 2.200 518,060 2.1858 2.38%
2018-09-07 0 0.210 0.190 0.210 0.211 0.211 30,000 6,330 0.2110 2.100 1.900 2.100 2.110 2.110 3,000 2.1100 -2.33%
2018-09-06 0 0.215 0.211 0.215 - - 0 0 - 2.150 2.110 2.150 - - 0 - 0.00%
2018-09-05 0 0.215 0.211 0.215 0.215 0.217 250,000 53,910 0.2156 2.150 2.110 2.150 2.150 2.170 25,000 2.1564 -2.27%
2018-09-04 0 0.220 0.220 0.235 0.217 0.217 21,000 4,552 0.2168 2.200 2.200 2.350 2.170 2.170 2,100 2.1676 -6.78%
2018-09-03 0 0.236 0.216 0.240 - - 55 10 0.1818 2.360 2.160 2.400 - - 6 1.8182 0.00%
2018-08-31 0 0.236 0.216 0.236 0.210 0.238 205,037 46,697 0.2277 2.360 2.160 2.360 2.100 2.380 20,504 2.2775 3.96%
2018-08-30 0 0.227 0.226 0.238 0.227 0.238 125,138 28,724 0.2295 2.270 2.260 2.380 2.270 2.380 12,514 2.2954 -1.73%
2018-08-29 0 0.231 0.221 0.237 0.220 0.231 534,062 121,883 0.2282 2.310 2.210 2.370 2.200 2.310 53,406 2.2822 5.96%
2018-08-28 0 0.218 0.217 0.226 0.212 0.230 142,000 30,640 0.2158 2.180 2.170 2.260 2.120 2.300 14,200 2.1577 0.00%
2018-08-27 0 0.218 0.218 0.226 0.214 0.226 575,175 126,213 0.2194 2.180 2.180 2.260 2.140 2.260 57,518 2.1943 0.00%
2018-08-24 0 0.218 0.210 0.218 0.219 0.219 50,000 10,950 0.2190 2.180 2.100 2.180 2.190 2.190 5,000 2.1900 0.00%
2018-08-23 0 0.218 0.209 0.218 0.208 0.218 270,500 57,479 0.2125 2.180 2.090 2.180 2.080 2.180 27,050 2.1249 2.35%
2018-08-22 0 0.213 0.209 0.219 0.208 0.220 601,062 128,856 0.2144 2.130 2.090 2.190 2.080 2.200 60,106 2.1438 1.91%
2018-08-21 0 0.209 0.208 0.209 0.200 0.210 247,000 50,742 0.2054 2.090 2.080 2.090 2.000 2.100 24,700 2.0543 2.96%
2018-08-20 0 0.203 0.205 0.211 0.195 0.215 202,012 40,615 0.2011 2.030 2.050 2.110 1.950 2.150 20,201 2.0105 6.28%
2018-08-17 0 0.191 0.190 0.194 0.182 0.193 469,320 87,661 0.1868 1.910 1.900 1.940 1.820 1.930 46,932 1.8678 -3.54%
2018-08-16 0 0.198 0.198 0.205 0.181 0.199 110,000 20,950 0.1905 1.980 1.980 2.050 1.810 1.990 11,000 1.9045 0.00%
2018-08-15 0 0.198 0.198 0.205 0.198 0.198 204,000 40,372 0.1979 1.980 1.980 2.050 1.980 1.980 20,400 1.9790 0.00%
2018-08-14 0 0.198 0.198 0.202 0.195 0.203 1,969,862 393,750 0.1999 1.980 1.980 2.020 1.950 2.030 196,986 1.9989 -5.71%
2018-08-13 0 0.210 0.210 0.214 0.210 0.220 116,000 24,602 0.2121 2.100 2.100 2.140 2.100 2.200 11,600 2.1209 -3.23%
2018-08-10 0 0.217 0.217 0.225 0.216 0.218 154,037 33,305 0.2162 2.170 2.170 2.250 2.160 2.180 15,404 2.1621 -0.91%
2018-08-09 0 0.219 0.218 0.221 0.214 0.232 1,850,000 401,510 0.2170 2.190 2.180 2.210 2.140 2.320 185,000 2.1703 -3.95%
2018-08-08 0 0.228 0.228 0.230 0.220 0.236 221,875 49,303 0.2222 2.280 2.280 2.300 2.200 2.360 22,188 2.2221 -1.72%
2018-08-07 0 0.232 0.226 0.234 0.225 0.250 661,574 155,238 0.2346 2.320 2.260 2.340 2.250 2.500 66,157 2.3465 0.87%
2018-08-06 0 0.230 0.222 0.230 0.221 0.230 2,652,549 609,479 0.2298 2.300 2.220 2.300 2.210 2.300 265,255 2.2977 -0.43%
2018-08-03 0 0.231 0.228 0.231 0.227 0.235 28,791,825 6,762,987 0.2349 2.310 2.280 2.310 2.270 2.350 2,879,182 2.3489 0.43%
2018-08-02 0 0.230 0.230 0.236 0.230 0.260 1,043,870 247,894 0.2375 2.300 2.300 2.360 2.300 2.600 104,387 2.3748 -3.77%
2018-08-01 0 0.239 0.239 0.247 0.238 0.250 1,142,000 274,599 0.2405 2.390 2.390 2.470 2.380 2.500 114,200 2.4045 -4.02%
2018-07-31 0 0.249 0.248 0.250 0.245 0.300 4,396,378 1,149,489 0.2615 2.490 2.480 2.500 2.450 3.000 439,638 2.6146 -12.63%
2018-07-30 0 0.285 0.285 0.295 0.210 0.350 25,854,848 7,588,325 0.2935 2.850 2.850 2.950 2.100 3.500 2,585,485 2.9350 39.02%
2018-07-27 0 0.205 0.199 0.210 0.205 0.205 544,000 111,520 0.2050 2.050 1.990 2.100 2.050 2.050 54,400 2.0500 1.99%
2018-07-26 0 0.201 0.201 0.206 0.200 0.205 2,146,390 438,637 0.2044 2.010 2.010 2.060 2.000 2.050 214,639 2.0436 -0.99%
2018-07-25 0 0.203 0.202 0.203 0.197 0.212 1,367,284 276,026 0.2019 2.030 2.020 2.030 1.970 2.120 136,728 2.0188 -4.25%
2018-07-24 0 0.212 0.212 0.220 0.210 0.226 309,003 67,326 0.2179 2.120 2.120 2.200 2.100 2.260 30,900 2.1788 -0.47%
2018-07-23 0 0.213 0.207 0.213 0.202 0.219 988,202 205,499 0.2080 2.130 2.070 2.130 2.020 2.190 98,820 2.0795 -3.18%
2018-07-20 0 0.220 0.217 0.230 0.220 0.225 657,041 144,558 0.2200 2.200 2.170 2.300 2.200 2.250 65,704 2.2001 -2.22%
2018-07-19 0 0.225 0.225 0.234 0.222 0.234 35,000 8,130 0.2323 2.250 2.250 2.340 2.220 2.340 3,500 2.3229 -6.25%
2018-07-18 0 0.240 0.230 0.240 0.204 0.240 166,037 38,927 0.2344 2.400 2.300 2.400 2.040 2.400 16,604 2.3445 0.00%
2018-07-17 0 0.060 0.059 0.060 0.059 0.060 1,658,591 98,124 0.0592 2.400 2.360 2.400 2.360 2.400 41,465 2.3664 0.00%
2018-07-16 0 0.060 0.060 0.063 0.059 0.063 1,337,800 81,713 0.0611 2.400 2.400 2.520 2.360 2.520 33,445 2.4432 -7.69%
2018-07-13 0 0.065 0.065 0.066 0.062 0.067 2,841,960 183,893 0.0647 2.600 2.600 2.640 2.480 2.680 71,049 2.5883 1.56%
2018-07-12 0 0.064 0.063 0.064 0.063 0.065 2,925,010 187,094 0.0640 2.560 2.520 2.560 2.520 2.600 73,125 2.5585 0.00%
2018-07-11 0 0.064 0.064 0.065 0.064 0.066 852,000 54,544 0.0640 2.560 2.560 2.600 2.560 2.640 21,300 2.5608 -5.88%
2018-07-10 0 0.068 0.064 0.068 0.063 0.068 189,200 12,101 0.0640 2.720 2.560 2.720 2.520 2.720 4,730 2.5584 0.00%
2018-07-09 0 0.068 0.064 0.068 0.062 0.068 1,323,889 84,639 0.0639 2.720 2.560 2.720 2.480 2.720 33,097 2.5573 0.00%
2018-07-06 0 0.068 0.063 0.068 0.058 0.068 6,740,110 409,778 0.0608 2.720 2.520 2.720 2.320 2.720 168,503 2.4319 9.68%
2018-07-05 0 0.062 0.062 0.063 0.060 0.062 1,876,403 115,254 0.0614 2.480 2.480 2.520 2.400 2.480 46,910 2.4569 0.00%
2018-07-04 0 0.062 0.061 0.062 0.061 0.062 1,286,805 78,836 0.0613 2.480 2.440 2.480 2.440 2.480 32,170 2.4506 -1.59%
2018-07-03 0 0.063 0.062 0.063 0.058 0.068 3,280,350 207,777 0.0633 2.520 2.480 2.520 2.320 2.720 82,009 2.5336 -7.35%
2018-06-29 0 0.068 0.068 0.070 0.067 0.069 3,166,835 217,186 0.0686 2.720 2.720 2.800 2.680 2.760 79,171 2.7433 -1.45%
2018-06-28 0 0.069 0.068 0.069 0.066 0.070 904,000 61,796 0.0684 2.760 2.720 2.760 2.640 2.800 22,600 2.7343 1.47%
2018-06-27 0 0.068 0.068 0.070 0.068 0.072 3,154,954 218,345 0.0692 2.720 2.720 2.800 2.720 2.880 78,874 2.7683 -8.11%
2018-06-26 0 0.074 0.073 0.074 0.068 0.074 2,726,525 194,369 0.0713 2.960 2.920 2.960 2.720 2.960 68,163 2.8515 4.23%
2018-06-25 0 0.071 0.070 0.071 0.068 0.072 1,994,060 140,853 0.0706 2.840 2.800 2.840 2.720 2.880 49,852 2.8255 -4.05%
2018-06-22 0 0.074 0.072 0.075 0.070 0.074 1,471,200 107,956 0.0734 2.960 2.880 3.000 2.800 2.960 36,780 2.9352 2.78%
2018-06-21 0 0.072 0.072 0.074 0.071 0.072 541,100 38,998 0.0721 2.880 2.880 2.960 2.840 2.880 13,528 2.8829 -1.37%
2018-06-20 0 0.073 0.071 0.073 0.070 0.074 1,086,100 77,216 0.0711 2.920 2.840 2.920 2.800 2.960 27,152 2.8438 -1.35%
2018-06-19 0 0.074 0.071 0.074 0.068 0.074 2,793,015 202,987 0.0727 2.960 2.840 2.960 2.720 2.960 69,825 2.9071 0.00%
2018-06-15 0 0.074 0.074 0.075 0.070 0.076 8,003,211 591,236 0.0739 2.960 2.960 3.000 2.800 3.040 200,080 2.9550 -3.90%
2018-06-14 0 0.077 0.077 0.079 0.077 0.077 3,833,840 295,176 0.0770 3.080 3.080 3.160 3.080 3.080 95,846 3.0797 -2.53%
2018-06-13 0 0.079 0.078 0.080 0.077 0.079 1,428,800 111,229 0.0778 3.160 3.120 3.200 3.080 3.160 35,720 3.1139 0.00%
2018-06-12 0 0.079 0.078 0.080 0.077 0.082 11,282,025 896,557 0.0795 3.160 3.120 3.200 3.080 3.280 282,051 3.1787 -7.06%
2018-06-11 0 0.085 0.084 0.085 0.083 0.089 22,960,000 1,950,192 0.0849 3.400 3.360 3.400 3.320 3.560 574,000 3.3975 8.97%
2018-06-08 0 0.078 0.077 0.078 0.077 0.078 4,944,000 385,344 0.0779 3.120 3.080 3.120 3.080 3.120 123,600 3.1177 1.30%
2018-06-07 0 0.077 0.077 0.078 0.077 0.078 876,010 67,947 0.0776 3.080 3.080 3.120 3.080 3.120 21,900 3.1026 -1.28%
2018-06-06 0 0.078 0.076 0.078 0.078 0.078 195,799 15,234 0.0778 3.120 3.040 3.120 3.120 3.120 4,895 3.1122 0.00%
2018-06-05 0 0.078 0.077 0.078 0.075 0.078 468,000 35,796 0.0765 3.120 3.080 3.120 3.000 3.120 11,700 3.0595 1.30%
2018-06-04 0 0.077 0.074 0.078 0.077 0.080 16,524,700 1,297,369 0.0785 3.080 2.960 3.120 3.080 3.200 413,118 3.1404 0.00%
2018-06-01 0 0.077 0.077 0.078 0.075 0.077 3,228,000 246,160 0.0763 3.080 3.080 3.120 3.000 3.080 80,700 3.0503 -1.28%
2018-05-31 0 0.078 0.075 0.078 0.075 0.078 4,302,300 330,565 0.0768 3.120 3.000 3.120 3.000 3.120 107,558 3.0734 2.63%
2018-05-30 0 0.076 0.074 0.077 0.074 0.076 640,000 48,240 0.0754 3.040 2.960 3.080 2.960 3.040 16,000 3.0150 1.33%
2018-05-29 0 0.075 0.073 0.076 0.068 0.075 61,235,200 4,543,265 0.0742 3.000 2.920 3.040 2.720 3.000 1,530,880 2.9677 0.00%
2018-05-28 0 0.075 0.075 0.077 0.072 0.077 3,160,000 235,028 0.0744 3.000 3.000 3.080 2.880 3.080 79,000 2.9750 -2.60%
2018-05-25 0 0.077 0.073 0.077 0.077 0.077 100,000 7,700 0.0770 3.080 2.920 3.080 3.080 3.080 2,500 3.0800 0.00%
2018-05-24 0 0.077 0.072 0.077 0.075 0.077 1,668,000 127,328 0.0763 3.080 2.880 3.080 3.000 3.080 41,700 3.0534 1.32%
2018-05-23 0 0.076 0.076 0.077 0.075 0.076 924,000 69,988 0.0757 3.040 3.040 3.080 3.000 3.040 23,100 3.0298 2.70%
2018-05-21 0 0.074 0.073 0.075 0.071 0.078 1,652,000 122,792 0.0743 2.960 2.920 3.000 2.840 3.120 41,300 2.9732 2.78%
2018-05-18 0 0.072 0.072 0.074 0.072 0.074 400,000 29,400 0.0735 2.880 2.880 2.960 2.880 2.960 10,000 2.9400 0.00%
2018-05-17 0 0.072 0.072 0.074 0.071 0.074 1,104,000 81,508 0.0738 2.880 2.880 2.960 2.840 2.960 27,600 2.9532 -1.37%
2018-05-16 0 0.073 0.071 0.074 - - 0 0 - 2.920 2.840 2.960 - - 0 - 0.00%
2018-05-15 0 0.073 0.072 0.073 0.073 0.073 600,000 43,800 0.0730 2.920 2.880 2.920 2.920 2.920 15,000 2.9200 0.00%
2018-05-14 0 0.073 0.072 0.073 0.072 0.074 956,800 70,284 0.0735 2.920 2.880 2.920 2.880 2.960 23,920 2.9383 1.39%
2018-05-11 0 0.072 0.072 0.073 0.071 0.073 1,559,200 112,330 0.0720 2.880 2.880 2.920 2.840 2.920 38,980 2.8817 0.00%
2018-05-10 0 0.072 0.072 0.073 0.070 0.072 1,521,500 107,344 0.0706 2.880 2.880 2.920 2.800 2.880 38,038 2.8221 0.00%
2018-05-09 0 0.072 0.072 0.074 0.071 0.075 1,120,000 81,796 0.0730 2.880 2.880 2.960 2.840 3.000 28,000 2.9213 -1.37%
2018-05-08 0 0.073 0.073 0.075 0.070 0.074 9,608,000 679,644 0.0707 2.920 2.920 3.000 2.800 2.960 240,200 2.8295 -1.35%
2018-05-07 0 0.074 0.072 0.074 0.071 0.074 43,808,000 3,194,904 0.0729 2.960 2.880 2.960 2.840 2.960 1,095,200 2.9172 1.37%
2018-05-04 0 0.073 0.073 0.075 0.071 0.074 564,859 40,995 0.0726 2.920 2.920 3.000 2.840 2.960 14,121 2.9030 -2.67%
2018-05-03 0 0.075 0.073 0.075 0.070 0.075 1,613,250 117,861 0.0731 3.000 2.920 3.000 2.800 3.000 40,331 2.9223 0.00%
2018-05-02 0 0.075 0.075 0.080 0.071 0.075 5,085,510 367,849 0.0723 3.000 3.000 3.200 2.840 3.000 127,138 2.8933 2.74%
2018-04-30 0 0.073 0.074 0.075 0.073 0.075 690,400 51,195 0.0742 2.920 2.960 3.000 2.920 3.000 17,260 2.9661 -1.35%
2018-04-27 0 0.074 0.073 0.077 0.072 0.074 12,060,000 876,712 0.0727 2.960 2.920 3.080 2.880 2.960 301,500 2.9078 -5.13%
2018-04-26 0 0.078 0.078 0.080 0.075 0.076 552,000 41,948 0.0760 3.120 3.120 3.200 3.000 3.040 13,800 3.0397 4.00%
2018-04-25 0 0.075 0.074 0.078 0.073 0.075 906,500 67,571 0.0745 3.000 2.960 3.120 2.920 3.000 22,662 2.9816 -1.32%
2018-04-24 0 0.076 0.076 0.080 0.073 0.075 1,000,000 73,080 0.0731 3.040 3.040 3.200 2.920 3.000 25,000 2.9232 1.33%
2018-04-23 0 0.075 0.075 0.080 0.073 0.075 720,040 53,658 0.0745 3.000 3.000 3.200 2.920 3.000 18,001 2.9808 0.00%
2018-04-20 0 0.075 0.075 0.080 0.074 0.076 19,664,150 1,475,838 0.0751 3.000 3.000 3.200 2.960 3.040 491,604 3.0021 -3.85%
2018-04-19 0 0.078 0.075 0.078 0.077 0.080 2,000,000 155,336 0.0777 3.120 3.000 3.120 3.080 3.200 50,000 3.1067 0.00%
2018-04-18 0 0.078 0.075 0.080 - - 0 0 - 3.120 3.000 3.200 - - 0 - 0.00%
2018-04-17 0 0.078 0.076 0.078 0.075 0.078 2,247,340 171,297 0.0762 3.120 3.040 3.120 3.000 3.120 56,184 3.0489 5.41%
2018-04-16 0 0.074 0.073 0.074 0.074 0.077 4,244,000 319,228 0.0752 2.960 2.920 2.960 2.960 3.080 106,100 3.0087 -3.90%
2018-04-13 0 0.077 0.077 0.078 0.077 0.078 476,000 36,752 0.0772 3.080 3.080 3.120 3.080 3.120 11,900 3.0884 -2.53%
2018-04-12 0 0.079 0.077 0.080 0.076 0.082 7,289,010 594,313 0.0815 3.160 3.080 3.200 3.040 3.280 182,225 3.2614 -1.25%
2018-04-11 0 0.080 0.079 0.080 0.074 0.080 9,680,000 754,032 0.0779 3.200 3.160 3.200 2.960 3.200 242,000 3.1158 8.11%
2018-04-10 0 0.074 0.073 0.074 0.073 0.076 4,788,000 357,488 0.0747 2.960 2.920 2.960 2.920 3.040 119,700 2.9865 0.00%
2018-04-09 0 0.074 0.074 0.077 0.074 0.080 2,392,900 185,773 0.0776 2.960 2.960 3.080 2.960 3.200 59,822 3.1054 -3.90%
2018-04-06 0 0.077 0.077 0.080 0.076 0.080 1,375,210 107,224 0.0780 3.080 3.080 3.200 3.040 3.200 34,380 3.1188 0.00%
2018-04-04 0 0.077 0.076 0.078 0.076 0.080 3,092,000 238,160 0.0770 3.080 3.040 3.120 3.040 3.200 77,300 3.0810 -7.23%
2018-04-03 0 0.083 0.079 0.084 0.079 0.084 2,504,000 201,668 0.0805 3.320 3.160 3.360 3.160 3.360 62,600 3.2215 5.06%
2018-03-29 0 0.079 0.077 0.082 0.077 0.079 7,480,304 581,602 0.0778 3.160 3.080 3.280 3.080 3.160 187,008 3.1100 0.00%
2018-03-28 0 0.079 0.079 0.082 0.079 0.082 3,180,000 254,948 0.0802 3.160 3.160 3.280 3.160 3.280 79,500 3.2069 0.00%
2018-03-27 0 0.079 0.079 0.082 0.079 0.085 4,936,000 400,900 0.0812 3.160 3.160 3.280 3.160 3.400 123,400 3.2488 -5.95%
2018-03-26 0 0.084 0.084 0.085 0.084 0.084 124,000 10,416 0.0840 3.360 3.360 3.400 3.360 3.360 3,100 3.3600 -1.18%
2018-03-23 0 0.085 0.085 0.088 0.084 0.085 45,368,000 3,855,640 0.0850 3.400 3.400 3.520 3.360 3.400 1,134,200 3.3994 -1.16%
2018-03-22 0 0.086 0.086 0.087 0.084 0.086 2,208,000 188,808 0.0855 3.440 3.440 3.480 3.360 3.440 55,200 3.4204 1.18%
2018-03-21 0 0.085 0.085 0.086 0.085 0.087 53,295,690 4,628,232 0.0868 3.400 3.400 3.440 3.400 3.480 1,332,392 3.4736 0.00%
2018-03-20 0 0.085 0.085 0.087 0.085 0.088 8,236,000 712,844 0.0866 3.400 3.400 3.480 3.400 3.520 205,900 3.4621 -2.30%
2018-03-19 0 0.087 0.086 0.087 0.086 0.087 15,576,000 1,352,740 0.0868 3.480 3.440 3.480 3.440 3.480 389,400 3.4739 0.00%
2018-03-16 0 0.087 0.086 0.088 0.085 0.089 28,484,000 2,501,308 0.0878 3.480 3.440 3.520 3.400 3.560 712,100 3.5126 -3.33%
2018-03-15 0 0.090 0.087 0.090 0.090 0.090 848,000 76,320 0.0900 3.600 3.480 3.600 3.600 3.600 21,200 3.6000 -1.10%
2018-03-14 0 0.091 0.088 0.091 0.086 0.091 1,124,000 100,872 0.0897 3.640 3.520 3.640 3.440 3.640 28,100 3.5898 2.25%
2018-03-13 0 0.089 0.088 0.090 0.086 0.089 2,292,000 200,708 0.0876 3.560 3.520 3.600 3.440 3.560 57,300 3.5028 -1.11%
2018-03-12 0 0.090 0.090 0.092 0.087 0.092 4,880,000 438,848 0.0899 3.600 3.600 3.680 3.480 3.680 122,000 3.5971 0.00%
2018-03-09 0 0.090 0.089 0.090 0.086 0.091 17,564,000 1,542,184 0.0878 3.600 3.560 3.600 3.440 3.640 439,100 3.5121 1.12%
2018-03-08 0 0.089 0.089 0.090 0.088 0.092 1,353,215 123,100 0.0910 3.560 3.560 3.600 3.520 3.680 33,830 3.6387 -3.26%
2018-03-07 0 0.092 0.090 0.092 0.090 0.093 4,944,000 453,496 0.0917 3.680 3.600 3.680 3.600 3.720 123,600 3.6691 -1.08%
2018-03-06 0 0.093 0.093 0.094 0.090 0.094 7,048,750 653,379 0.0927 3.720 3.720 3.760 3.600 3.760 176,219 3.7078 0.00%
2018-03-05 0 0.093 0.093 0.095 0.093 0.101 16,088,000 1,540,692 0.0958 3.720 3.720 3.800 3.720 4.040 402,200 3.8307 -2.11%
2018-03-02 0 0.095 0.095 0.098 0.094 0.100 10,824,000 1,035,580 0.0957 3.800 3.800 3.920 3.760 4.000 270,600 3.8270 -5.00%
2018-03-01 0 0.100 0.099 0.100 0.098 0.105 23,852,000 2,384,680 0.1000 4.000 3.960 4.000 3.920 4.200 596,300 3.9991 -2.91%
2018-02-28 0 0.103 0.103 0.105 0.099 0.109 72,151,210 7,585,165 0.1051 4.120 4.120 4.200 3.960 4.360 1,803,780 4.2051 -0.96%
2018-02-27 0 0.104 0.103 0.105 0.084 0.106 117,542,387 11,666,993 0.0993 4.160 4.120 4.200 3.360 4.240 2,938,560 3.9703 26.83%
2018-02-26 0 0.082 0.082 0.083 0.082 0.083 1,161,000 95,929 0.0826 3.280 3.280 3.320 3.280 3.320 29,025 3.3050 -3.53%
2018-02-23 0 0.085 0.083 0.086 0.084 0.085 648,500 54,614 0.0842 3.400 3.320 3.440 3.360 3.400 16,212 3.3686 -1.16%
2018-02-22 0 0.086 0.086 0.088 0.084 0.084 12,150 1,020 0.0840 3.440 3.440 3.520 3.360 3.360 304 3.3580 2.38%
2018-02-21 0 0.084 0.084 0.088 0.083 0.083 28,000 2,324 0.0830 3.360 3.360 3.520 3.320 3.320 700 3.3200 -3.45%
2018-02-20 0 0.087 0.083 0.087 0.087 0.090 480,600 41,965 0.0873 3.480 3.320 3.480 3.480 3.600 12,015 3.4927 2.35%
2018-02-15 0 0.085 0.082 0.085 0.081 0.085 468,000 38,500 0.0823 3.400 3.280 3.400 3.240 3.400 11,700 3.2906 0.00%
2018-02-14 0 0.085 0.085 0.086 0.081 0.084 792,450 65,339 0.0825 3.400 3.400 3.440 3.240 3.360 19,811 3.2981 1.19%
2018-02-13 0 0.084 0.082 0.084 0.082 0.086 5,420,000 457,236 0.0844 3.360 3.280 3.360 3.280 3.440 135,500 3.3744 -2.33%
2018-02-12 0 0.086 0.082 0.088 0.086 0.087 600,000 51,800 0.0863 3.440 3.280 3.520 3.440 3.480 15,000 3.4533 -2.27%
2018-02-09 0 0.088 0.088 0.089 0.085 0.090 1,200,000 105,620 0.0880 3.520 3.520 3.560 3.400 3.600 30,000 3.5207 -2.22%
2018-02-08 0 0.090 0.090 0.091 0.090 0.093 18,900,000 1,728,084 0.0914 3.600 3.600 3.640 3.600 3.720 472,500 3.6573 4.65%
2018-02-07 0 0.086 0.086 0.087 0.086 0.090 2,696,000 235,504 0.0874 3.440 3.440 3.480 3.440 3.600 67,400 3.4941 -5.49%
2018-02-06 0 0.091 0.085 0.091 0.082 0.093 7,188,000 629,008 0.0875 3.640 3.400 3.640 3.280 3.720 179,700 3.5003 -3.19%
2018-02-05 0 0.094 0.090 0.094 0.090 0.094 5,572,000 517,788 0.0929 3.760 3.600 3.760 3.600 3.760 139,300 3.7171 3.30%
2018-02-02 0 0.091 0.091 0.093 0.088 0.094 5,641,850 515,773 0.0914 3.640 3.640 3.720 3.520 3.760 141,046 3.6568 0.00%
2018-02-01 0 0.091 0.089 0.091 0.089 0.092 188,000 17,076 0.0908 3.640 3.560 3.640 3.560 3.680 4,700 3.6332 -1.09%
2018-01-31 0 0.092 0.088 0.092 0.085 0.092 128,000 11,748 0.0918 3.680 3.520 3.680 3.400 3.680 3,200 3.6713 1.10%
2018-01-30 0 0.091 0.089 0.091 0.089 0.093 780,000 70,132 0.0899 3.640 3.560 3.640 3.560 3.720 19,500 3.5965 1.11%
2018-01-29 0 0.090 0.089 0.090 0.090 0.093 1,672,000 150,916 0.0903 3.600 3.560 3.600 3.600 3.720 41,800 3.6104 0.00%
2018-01-26 0 0.090 0.090 0.091 0.089 0.095 19,075,200 1,759,550 0.0922 3.600 3.600 3.640 3.560 3.800 476,880 3.6897 1.12%
2018-01-25 0 0.089 0.088 0.090 0.083 0.091 11,664,050 1,031,707 0.0885 3.560 3.520 3.600 3.320 3.640 291,601 3.5381 3.49%
2018-01-24 0 0.086 0.084 0.086 0.081 0.088 8,524,100 732,444 0.0859 3.440 3.360 3.440 3.240 3.520 213,102 3.4371 -2.27%
2018-01-23 0 0.088 0.088 0.089 0.080 0.089 14,900,150 1,251,490 0.0840 3.520 3.520 3.560 3.200 3.560 372,504 3.3597 10.00%
2018-01-22 0 0.080 0.078 0.080 0.078 0.083 1,500,150 118,874 0.0792 3.200 3.120 3.200 3.120 3.320 37,504 3.1697 0.00%
2018-01-19 0 0.080 0.078 0.080 0.078 0.080 168,000 13,432 0.0800 3.200 3.120 3.200 3.120 3.200 4,200 3.1981 3.90%
2018-01-18 0 0.077 0.077 0.082 0.075 0.083 524,959 40,500 0.0771 3.080 3.080 3.280 3.000 3.320 13,124 3.0860 -6.10%
2018-01-17 0 0.082 0.080 0.082 0.077 0.083 563,950 45,417 0.0805 3.280 3.200 3.280 3.080 3.320 14,099 3.2213 2.50%
2018-01-16 0 0.080 0.077 0.080 - - 1,300 91 0.0700 3.200 3.080 3.200 - - 32 2.8000 0.00%
2018-01-15 0 0.080 0.078 0.081 0.077 0.083 2,844,150 228,930 0.0805 3.200 3.120 3.240 3.080 3.320 71,104 3.2197 0.00%
2018-01-12 0 0.080 0.079 0.080 0.080 0.080 6,128,000 490,240 0.0800 3.200 3.160 3.200 3.200 3.200 153,200 3.2000 0.00%
2018-01-11 0 0.080 0.078 0.080 0.077 0.080 1,843,340 147,322 0.0799 3.200 3.120 3.200 3.080 3.200 46,084 3.1968 -1.23%
2018-01-10 0 0.081 0.081 0.083 0.080 0.082 2,954,034 237,539 0.0804 3.240 3.240 3.320 3.200 3.280 73,851 3.2165 -3.57%
2018-01-09 0 0.084 0.084 0.085 0.084 0.086 11,427,340 970,676 0.0849 3.360 3.360 3.400 3.360 3.440 285,684 3.3977 0.00%
2018-01-08 0 0.084 0.080 0.084 0.076 0.084 7,452,000 583,800 0.0783 3.360 3.200 3.360 3.040 3.360 186,300 3.1337 12.00%
2018-01-05 0 0.075 0.075 0.078 0.075 0.075 85,341 6,393 0.0749 3.000 3.000 3.120 3.000 3.000 2,134 2.9964 0.00%
2018-01-04 0 0.075 0.075 0.076 0.075 0.079 2,958,750 222,939 0.0753 3.000 3.000 3.040 3.000 3.160 73,969 3.0140 -1.32%
2018-01-03 0 0.076 0.075 0.076 0.074 0.078 284,280 21,499 0.0756 3.040 3.000 3.040 2.960 3.120 7,107 3.0250 2.70%
2018-01-02 0 0.074 0.073 0.076 0.074 0.080 1,044,000 79,896 0.0765 2.960 2.920 3.040 2.960 3.200 26,100 3.0611 -2.63%
2017-12-29 0 0.076 0.075 0.080 0.072 0.076 1,109,850 81,797 0.0737 3.040 3.000 3.200 2.880 3.040 27,746 2.9480 5.56%
2017-12-28 0 0.072 0.071 0.072 0.070 0.074 2,075,260 149,501 0.0720 2.880 2.840 2.880 2.800 2.960 51,882 2.8816 -1.37%
2017-12-27 0 0.073 0.073 0.074 0.073 0.074 1,828,000 134,156 0.0734 2.920 2.920 2.960 2.920 2.960 45,700 2.9356 0.00%
2017-12-22 0 0.073 0.073 0.076 0.072 0.073 278,630 20,224 0.0726 2.920 2.920 3.040 2.880 2.920 6,966 2.9033 -2.67%
2017-12-21 0 0.075 0.073 0.075 - - 0 0 - 3.000 2.920 3.000 - - 0 - 0.00%
2017-12-20 0 0.075 0.073 0.076 0.073 0.076 1,300,000 97,508 0.0750 3.000 2.920 3.040 2.920 3.040 32,500 3.0002 2.74%
2017-12-19 0 0.073 0.072 0.073 0.073 0.075 1,724,000 127,212 0.0738 2.920 2.880 2.920 2.920 3.000 43,100 2.9516 -2.67%
2017-12-18 0 0.075 0.075 0.076 0.071 0.075 1,269,600 93,064 0.0733 3.000 3.000 3.040 2.840 3.000 31,740 2.9321 4.17%
2017-12-15 0 0.072 0.070 0.072 0.070 0.072 2,608,000 187,704 0.0720 2.880 2.800 2.880 2.800 2.880 65,200 2.8789 0.00%
2017-12-14 0 0.072 0.072 0.073 0.072 0.073 516,502 37,285 0.0722 2.880 2.880 2.920 2.880 2.920 12,913 2.8875 -1.37%
2017-12-13 0 0.073 0.072 0.073 0.073 0.074 600,000 44,200 0.0737 2.920 2.880 2.920 2.920 2.960 15,000 2.9467 -2.67%
2017-12-12 0 0.075 0.075 0.077 0.075 0.077 413,780 31,758 0.0768 3.000 3.000 3.080 3.000 3.080 10,344 3.0700 -1.32%
2017-12-11 0 0.076 0.076 0.077 0.072 0.077 1,383,320 103,528 0.0748 3.040 3.040 3.080 2.880 3.080 34,583 2.9936 4.11%
2017-12-08 0 0.073 0.073 0.075 0.073 0.073 140,250 10,236 0.0730 2.920 2.920 3.000 2.920 2.920 3,506 2.9194 0.00%
2017-12-07 0 0.073 0.073 0.074 0.072 0.074 4,268,000 311,504 0.0730 2.920 2.920 2.960 2.880 2.960 106,700 2.9194 -1.35%
2017-12-06 0 0.074 0.075 0.076 0.074 0.075 608,000 45,584 0.0750 2.960 3.000 3.040 2.960 3.000 15,200 2.9989 -3.90%
2017-12-05 0 0.077 0.077 0.078 0.075 0.077 428,450 32,707 0.0763 3.080 3.080 3.120 3.000 3.080 10,711 3.0535 -1.28%
2017-12-04 0 0.078 0.078 0.080 0.076 0.078 2,124,405 165,529 0.0779 3.120 3.120 3.200 3.040 3.120 53,110 3.1167 4.00%
2017-12-01 0 0.075 0.075 0.076 0.075 0.077 763,413 58,081 0.0761 3.000 3.000 3.040 3.000 3.080 19,085 3.0432 -1.32%
2017-11-30 0 0.076 0.075 0.076 0.075 0.077 932,050 70,839 0.0760 3.040 3.000 3.040 3.000 3.080 23,301 3.0401 -1.30%
2017-11-29 0 0.077 0.076 0.077 0.076 0.077 1,048,500 80,251 0.0765 3.080 3.040 3.080 3.040 3.080 26,212 3.0616 -1.28%
2017-11-28 0 0.078 0.076 0.078 0.076 0.078 2,112,150 161,718 0.0766 3.120 3.040 3.120 3.040 3.120 52,804 3.0626 0.00%
2017-11-27 0 0.078 0.076 0.078 0.076 0.080 1,860,000 143,000 0.0769 3.120 3.040 3.120 3.040 3.200 46,500 3.0753 0.00%
2017-11-24 0 0.078 0.078 0.081 0.078 0.079 560,000 44,224 0.0790 3.120 3.120 3.240 3.120 3.160 14,000 3.1589 -2.50%
2017-11-23 0 0.080 0.079 0.080 0.078 0.080 1,236,000 98,872 0.0800 3.200 3.160 3.200 3.120 3.200 30,900 3.1997 -2.44%
2017-11-22 0 0.082 0.078 0.082 0.077 0.083 7,046,537 553,498 0.0785 3.280 3.120 3.280 3.080 3.320 176,163 3.1420 1.23%
2017-11-21 0 0.081 0.080 0.081 0.079 0.082 1,952,300 154,277 0.0790 3.240 3.200 3.240 3.160 3.280 48,808 3.1609 1.25%
2017-11-20 0 0.080 0.080 0.082 0.079 0.080 340,300 27,081 0.0796 3.200 3.200 3.280 3.160 3.200 8,508 3.1832 0.00%
2017-11-17 0 0.080 0.080 0.081 0.077 0.084 10,760,150 870,403 0.0809 3.200 3.200 3.240 3.080 3.360 269,004 3.2357 0.00%
2017-11-16 0 0.080 0.080 0.082 0.080 0.080 781,760 62,502 0.0800 3.200 3.200 3.280 3.200 3.200 19,544 3.1980 -1.23%
2017-11-15 0 0.081 0.081 0.082 0.080 0.084 7,037,060 575,636 0.0818 3.240 3.240 3.280 3.200 3.360 175,926 3.2720 0.00%
2017-11-14 0 0.081 0.078 0.081 0.079 0.083 972,000 78,592 0.0809 3.240 3.120 3.240 3.160 3.320 24,300 3.2342 2.53%
2017-11-13 0 0.079 0.078 0.079 0.078 0.081 2,292,240 182,193 0.0795 3.160 3.120 3.160 3.120 3.240 57,306 3.1793 -3.66%
2017-11-10 0 0.082 0.080 0.082 0.073 0.083 13,304,800 1,055,108 0.0793 3.280 3.200 3.280 2.920 3.320 332,620 3.1721 2.50%
2017-11-09 0 0.080 0.079 0.080 0.080 0.085 11,532,100 935,867 0.0812 3.200 3.160 3.200 3.200 3.400 288,302 3.2461 -5.88%
2017-11-08 0 0.085 0.084 0.085 0.083 0.088 2,868,000 240,668 0.0839 3.400 3.360 3.400 3.320 3.520 71,700 3.3566 1.19%
2017-11-07 0 0.084 0.083 0.084 0.084 0.087 548,200 46,371 0.0846 3.360 3.320 3.360 3.360 3.480 13,705 3.3835 -3.45%
2017-11-06 0 0.087 0.084 0.087 0.083 0.090 840,050 70,935 0.0844 3.480 3.360 3.480 3.320 3.600 21,001 3.3777 2.35%
2017-11-03 0 0.085 0.084 0.085 0.083 0.090 1,552,000 131,164 0.0845 3.400 3.360 3.400 3.320 3.600 38,800 3.3805 2.41%
2017-11-02 0 0.083 0.082 0.083 0.082 0.086 1,219,348 101,126 0.0829 3.320 3.280 3.320 3.280 3.440 30,484 3.3174 -1.19%
2017-11-01 0 0.084 0.083 0.085 0.083 0.084 908,000 76,084 0.0838 3.360 3.320 3.400 3.320 3.360 22,700 3.3517 -1.18%
2017-10-31 0 0.085 0.082 0.085 0.080 0.089 4,933,215 404,586 0.0820 3.400 3.280 3.400 3.200 3.560 123,330 3.2805 1.19%
2017-10-30 0 0.084 0.083 0.084 0.083 0.084 1,436,000 119,672 0.0833 3.360 3.320 3.360 3.320 3.360 35,900 3.3335 -2.33%
2017-10-27 0 0.086 0.085 0.086 0.085 0.089 8,108,000 692,392 0.0854 3.440 3.400 3.440 3.400 3.560 202,700 3.4158 -3.37%
2017-10-26 0 0.089 0.085 0.089 0.085 0.089 2,165,010 186,756 0.0863 3.560 3.400 3.560 3.400 3.560 54,125 3.4504 4.71%
2017-10-25 0 0.085 0.083 0.086 0.083 0.085 1,100,150 92,567 0.0841 3.400 3.320 3.440 3.320 3.400 27,504 3.3656 -1.16%
2017-10-24 0 0.086 0.085 0.086 0.083 0.087 4,988,000 419,316 0.0841 3.440 3.400 3.440 3.320 3.480 124,700 3.3626 2.38%
2017-10-23 0 0.084 0.084 0.085 0.084 0.088 3,348,000 287,600 0.0859 3.360 3.360 3.400 3.360 3.520 83,700 3.4361 -4.55%
2017-10-20 0 0.088 0.088 0.089 0.086 0.088 844,150 73,180 0.0867 3.520 3.520 3.560 3.440 3.520 21,104 3.4676 -1.12%
2017-10-19 0 0.089 0.086 0.089 0.086 0.094 9,972,250 878,300 0.0881 3.560 3.440 3.560 3.440 3.760 249,306 3.5230 3.49%
2017-10-18 0 0.086 0.085 0.088 0.086 0.090 5,718,804 500,101 0.0874 3.440 3.400 3.520 3.440 3.600 142,970 3.4979 -5.49%
2017-10-17 0 0.091 0.088 0.091 0.088 0.095 11,176,550 1,009,021 0.0903 3.640 3.520 3.640 3.520 3.800 279,414 3.6112 -2.15%
2017-10-16 0 0.093 0.092 0.093 0.091 0.094 2,136,650 195,910 0.0917 3.720 3.680 3.720 3.640 3.760 53,416 3.6676 -1.06%
2017-10-13 0 0.094 0.091 0.094 0.090 0.094 11,639,840 1,083,141 0.0931 3.760 3.640 3.760 3.600 3.760 290,996 3.7222 0.00%
2017-10-12 0 0.094 0.094 0.095 0.089 0.105 56,686,601 5,527,713 0.0975 3.760 3.760 3.800 3.560 4.200 1,417,165 3.9005 9.30%
2017-10-11 0 0.086 0.085 0.086 0.085 0.089 2,252,700 194,240 0.0862 3.440 3.400 3.440 3.400 3.560 56,318 3.4490 1.18%
2017-10-10 0 0.085 0.084 0.085 0.082 0.088 3,460,810 293,308 0.0848 3.400 3.360 3.400 3.280 3.520 86,520 3.3901 1.19%
2017-10-09 0 0.084 0.083 0.084 0.083 0.085 1,689,550 142,572 0.0844 3.360 3.320 3.360 3.320 3.400 42,239 3.3754 -1.18%
2017-10-06 0 0.085 0.085 0.086 0.085 0.086 560,000 47,896 0.0855 3.400 3.400 3.440 3.400 3.440 14,000 3.4211 1.19%
2017-10-04 0 0.084 0.084 0.086 0.083 0.086 400,000 33,840 0.0846 3.360 3.360 3.440 3.320 3.440 10,000 3.3840 -2.33%
2017-10-03 0 0.086 0.084 0.086 0.084 0.086 180,300 15,424 0.0855 3.440 3.360 3.440 3.360 3.440 4,508 3.4219 0.00%
2017-09-29 0 0.086 0.085 0.087 0.083 0.088 5,116,000 438,352 0.0857 3.440 3.400 3.480 3.320 3.520 127,900 3.4273 3.61%
2017-09-28 0 0.083 0.083 0.085 0.083 0.085 2,137,415 180,637 0.0845 3.320 3.320 3.400 3.320 3.400 53,435 3.3805 -4.60%
2017-09-27 0 0.087 0.087 0.089 0.087 0.087 72,000 6,264 0.0870 3.480 3.480 3.560 3.480 3.480 1,800 3.4800 -1.14%
2017-09-26 0 0.088 0.088 0.089 0.085 0.088 634,310 54,382 0.0857 3.520 3.520 3.560 3.400 3.520 15,858 3.4294 2.33%
2017-09-25 0 0.086 0.086 0.089 0.084 0.090 2,617,000 229,470 0.0877 3.440 3.440 3.560 3.360 3.600 65,425 3.5074 -2.27%
2017-09-22 0 0.088 0.087 0.090 0.079 0.094 11,798,010 1,020,820 0.0865 3.520 3.480 3.600 3.160 3.760 294,950 3.4610 6.02%
2017-09-21 0 0.083 0.082 0.083 0.083 0.086 1,360,000 113,960 0.0838 3.320 3.280 3.320 3.320 3.440 34,000 3.3518 0.00%
2017-09-20 0 0.083 0.080 0.085 0.082 0.083 2,200,000 181,600 0.0825 3.320 3.200 3.400 3.280 3.320 55,000 3.3018 0.00%
2017-09-19 0 0.083 0.082 0.086 0.083 0.090 984,350 83,824 0.0852 3.320 3.280 3.440 3.320 3.600 24,609 3.4063 -7.78%
2017-09-18 0 0.090 0.088 0.090 0.088 0.090 2,040,000 183,276 0.0898 3.600 3.520 3.600 3.520 3.600 51,000 3.5936 4.65%
2017-09-15 0 0.086 0.082 0.086 - - 0 0 - 3.440 3.280 3.440 - - 0 - -1.15%
2017-09-14 0 0.087 0.084 0.087 0.082 0.087 2,772,000 229,972 0.0830 3.480 3.360 3.480 3.280 3.480 69,300 3.3185 4.82%
2017-09-13 0 0.083 0.083 0.086 0.083 0.084 1,104,000 91,712 0.0831 3.320 3.320 3.440 3.320 3.360 27,600 3.3229 -3.49%
2017-09-12 0 0.086 0.087 0.088 0.082 0.087 922,297 77,540 0.0841 3.440 3.480 3.520 3.280 3.480 23,057 3.3629 2.38%
2017-09-11 0 0.084 0.083 0.085 0.084 0.085 335,030 28,284 0.0844 3.360 3.320 3.400 3.360 3.400 8,376 3.3769 -1.18%
2017-09-08 0 0.085 0.084 0.085 - - 0 0 - 3.400 3.360 3.400 - - 0 - -3.41%
2017-09-07 0 0.088 0.083 0.088 0.085 0.088 3,264,000 278,440 0.0853 3.520 3.320 3.520 3.400 3.520 81,600 3.4123 3.53%
2017-09-06 0 0.085 0.085 0.086 0.084 0.085 312,350 26,350 0.0844 3.400 3.400 3.440 3.360 3.400 7,809 3.3744 -2.30%
2017-09-05 0 0.087 0.085 0.090 0.084 0.089 920,500 80,315 0.0873 3.480 3.400 3.600 3.360 3.560 23,012 3.4901 0.00%
2017-09-04 0 0.087 0.086 0.087 0.085 0.090 3,012,250 268,357 0.0891 3.480 3.440 3.480 3.400 3.600 75,306 3.5635 1.16%
2017-09-01 0 0.086 0.082 0.087 0.079 0.086 6,620,000 536,848 0.0811 3.440 3.280 3.480 3.160 3.440 165,500 3.2438 -1.15%
2017-08-31 0 0.087 0.085 0.087 0.087 0.090 348,000 30,660 0.0881 3.480 3.400 3.480 3.480 3.600 8,700 3.5241 1.16%
2017-08-30 0 0.086 0.082 0.089 0.082 0.086 696,000 58,644 0.0843 3.440 3.280 3.560 3.280 3.440 17,400 3.3703 3.61%
2017-08-29 0 0.083 0.082 0.084 0.079 0.083 3,176,350 254,150 0.0800 3.320 3.280 3.360 3.160 3.320 79,409 3.2005 3.75%
2017-08-28 0 0.080 0.080 0.081 0.080 0.083 4,980,100 403,143 0.0810 3.200 3.200 3.240 3.200 3.320 124,502 3.2380 -5.88%
2017-08-25 0 0.085 0.085 0.089 0.085 0.085 12,000 1,020 0.0850 3.400 3.400 3.560 3.400 3.400 300 3.4000 2.41%
2017-08-24 0 0.083 0.083 0.085 0.083 0.086 1,660,000 141,080 0.0850 3.320 3.320 3.400 3.320 3.440 41,500 3.3995 -4.60%
2017-08-22 0 0.087 0.084 0.087 0.084 0.087 705,991 60,167 0.0852 3.480 3.360 3.480 3.360 3.480 17,650 3.4089 2.35%
2017-08-21 0 0.085 0.083 0.085 0.082 0.086 352,850 29,002 0.0822 3.400 3.320 3.400 3.280 3.440 8,821 3.2877 0.00%
2017-08-18 0 0.085 0.084 0.087 0.083 0.085 2,379,998 201,211 0.0845 3.400 3.360 3.480 3.320 3.400 59,500 3.3817 0.00%
2017-08-17 0 0.085 0.085 0.086 0.084 0.086 3,124,000 264,556 0.0847 3.400 3.400 3.440 3.360 3.440 78,100 3.3874 -1.16%
2017-08-16 0 0.086 0.085 0.086 0.085 0.088 4,376,000 377,884 0.0864 3.440 3.400 3.440 3.400 3.520 109,400 3.4541 -2.27%
2017-08-15 0 0.088 0.087 0.088 0.088 0.089 336,405 29,738 0.0884 3.520 3.480 3.520 3.520 3.560 8,410 3.5360 -2.22%
2017-08-14 0 0.090 0.089 0.090 0.089 0.091 748,000 66,936 0.0895 3.600 3.560 3.600 3.560 3.640 18,700 3.5795 0.00%
2017-08-11 0 0.090 0.090 0.091 0.090 0.092 762,250 68,911 0.0904 3.600 3.600 3.640 3.600 3.680 19,056 3.6162 -2.17%
2017-08-10 0 0.092 0.091 0.095 0.091 0.092 308,350 28,296 0.0918 3.680 3.640 3.800 3.640 3.680 7,709 3.6706 0.00%
2017-08-09 0 0.092 0.092 0.094 0.090 0.093 1,336,000 122,764 0.0919 3.680 3.680 3.760 3.600 3.720 33,400 3.6756 0.00%
2017-08-08 0 0.092 0.091 0.093 0.090 0.092 4,014,300 367,155 0.0915 3.680 3.640 3.720 3.600 3.680 100,358 3.6585 0.00%
2017-08-07 0 0.092 0.093 0.094 0.091 0.094 7,008,250 644,326 0.0919 3.680 3.720 3.760 3.640 3.760 175,206 3.6775 -2.13%
2017-08-04 0 0.094 0.094 0.095 0.094 0.095 796,009 75,007 0.0942 3.760 3.760 3.800 3.760 3.800 19,900 3.7692 -1.05%
2017-08-03 0 0.095 0.095 0.100 0.095 0.095 148,000 14,060 0.0950 3.800 3.800 4.000 3.800 3.800 3,700 3.8000 -2.06%
2017-08-02 0 0.097 0.096 0.097 - - 0 0 - 3.880 3.840 3.880 - - 0 - 0.00%
2017-08-01 0 0.097 0.096 0.097 0.095 0.100 956,000 91,556 0.0958 3.880 3.840 3.880 3.800 4.000 23,900 3.8308 -3.00%
2017-07-31 0 0.100 0.096 0.100 0.096 0.103 736,000 73,008 0.0992 4.000 3.840 4.000 3.840 4.120 18,400 3.9678 3.09%
2017-07-28 0 0.097 0.097 0.098 0.094 0.102 1,004,250 98,907 0.0985 3.880 3.880 3.920 3.760 4.080 25,106 3.9395 -1.02%
2017-07-27 0 0.098 0.094 0.098 0.095 0.100 312,250 30,106 0.0964 3.920 3.760 3.920 3.800 4.000 7,806 3.8567 0.00%
2017-07-26 0 0.098 0.096 0.098 0.095 0.100 1,788,000 172,680 0.0966 3.920 3.840 3.920 3.800 4.000 44,700 3.8631 1.03%
2017-07-25 0 0.097 0.097 0.100 0.097 0.107 376,100 37,773 0.1004 3.880 3.880 4.000 3.880 4.280 9,402 4.0173 -4.90%
2017-07-24 0 0.102 0.101 0.102 0.100 0.105 528,000 53,560 0.1014 4.080 4.040 4.080 4.000 4.200 13,200 4.0576 0.99%
2017-07-21 0 0.101 0.101 0.102 0.098 0.106 1,672,000 171,620 0.1026 4.040 4.040 4.080 3.920 4.240 41,800 4.1057 5.21%
2017-07-20 0 0.096 0.096 0.102 0.095 0.101 1,012,000 98,360 0.0972 3.840 3.840 4.080 3.800 4.040 25,300 3.8877 -1.03%
2017-07-19 0 0.097 0.097 0.099 0.096 0.103 4,567,490 451,280 0.0988 3.880 3.880 3.960 3.840 4.120 114,187 3.9521 2.11%
2017-07-18 0 0.095 0.095 0.096 0.090 0.095 2,836,000 259,116 0.0914 3.800 3.800 3.840 3.600 3.800 70,900 3.6547 4.40%
2017-07-17 0 0.091 0.091 0.095 0.091 0.097 6,644,000 614,088 0.0924 3.640 3.640 3.800 3.640 3.880 166,100 3.6971 -9.90%
2017-07-14 0 0.101 0.100 0.101 0.097 0.101 3,881,215 384,352 0.0990 4.040 4.000 4.040 3.880 4.040 97,030 3.9612 4.12%
2017-07-13 0 0.097 0.095 0.097 0.097 0.098 300,000 29,200 0.0973 3.880 3.800 3.880 3.880 3.920 7,500 3.8933 2.11%
2017-07-12 0 0.095 0.093 0.095 0.095 0.098 208,000 19,888 0.0956 3.800 3.720 3.800 3.800 3.920 5,200 3.8246 1.06%
2017-07-11 0 0.094 0.094 0.097 0.092 0.094 664,000 62,292 0.0938 3.760 3.760 3.880 3.680 3.760 16,600 3.7525 -3.09%
2017-07-10 0 0.097 0.097 0.098 0.092 0.098 5,026,560 476,447 0.0948 3.880 3.880 3.920 3.680 3.920 125,664 3.7914 -1.02%
2017-07-07 0 0.098 0.098 0.102 0.096 0.101 488,400 47,698 0.0977 3.920 3.920 4.080 3.840 4.040 12,210 3.9065 -4.85%
2017-07-06 0 0.103 0.100 0.103 - - 40,000 4,000 0.1000 4.120 4.000 4.120 - - 1,000 4.0000 -0.96%
2017-07-05 0 0.104 0.100 0.104 0.097 0.104 480,700 47,626 0.0991 4.160 4.000 4.160 3.880 4.160 12,018 3.9631 2.97%
2017-07-04 0 0.101 0.101 0.105 0.100 0.102 1,552,350 155,603 0.1002 4.040 4.040 4.200 4.000 4.080 38,809 4.0095 -1.94%
2017-07-03 0 0.103 0.102 0.103 0.105 0.105 4,405 459 0.1042 4.120 4.080 4.120 4.200 4.200 110 4.1680 -1.90%
2017-06-30 0 0.105 0.103 0.106 0.097 0.107 1,600,000 166,744 0.1042 4.200 4.120 4.240 3.880 4.280 40,000 4.1686 5.00%
2017-06-29 0 0.100 0.100 0.103 0.098 0.100 2,504,000 249,776 0.0998 4.000 4.000 4.120 3.920 4.000 62,600 3.9900 3.09%
2017-06-28 0 0.097 0.097 0.098 0.097 0.099 1,748,000 170,700 0.0977 3.880 3.880 3.920 3.880 3.960 43,700 3.9062 -2.02%
2017-06-27 0 0.099 0.098 0.100 0.097 0.103 7,741,338 772,038 0.0997 3.960 3.920 4.000 3.880 4.120 193,533 3.9892 -4.81%
2017-06-26 0 0.104 0.102 0.104 0.102 0.104 836,000 85,564 0.1023 4.160 4.080 4.160 4.080 4.160 20,900 4.0940 0.97%
2017-06-23 0 0.103 0.103 0.106 0.102 0.105 356,400 36,919 0.1036 4.120 4.120 4.240 4.080 4.200 8,910 4.1435 -1.90%
2017-06-22 0 0.105 0.103 0.106 0.102 0.107 3,216,000 328,724 0.1022 4.200 4.120 4.240 4.080 4.280 80,400 4.0886 -1.87%
2017-06-21 0 0.107 0.105 0.107 0.105 0.107 136,000 14,296 0.1051 4.280 4.200 4.280 4.200 4.280 3,400 4.2047 1.90%
2017-06-20 0 0.105 0.104 0.107 0.104 0.107 2,152,000 225,436 0.1048 4.200 4.160 4.280 4.160 4.280 53,800 4.1903 -1.87%
2017-06-19 0 0.107 0.106 0.108 0.103 0.112 6,464,000 688,552 0.1065 4.280 4.240 4.320 4.120 4.480 161,600 4.2608 -4.46%
2017-06-16 0 0.112 0.111 0.114 0.112 0.115 1,166,835 131,997 0.1131 4.480 4.440 4.560 4.480 4.600 29,171 4.5250 -2.61%
2017-06-15 0 0.115 0.112 0.115 0.115 0.115 6,052,000 695,980 0.1150 4.600 4.480 4.600 4.600 4.600 151,300 4.6000 0.00%
2017-06-14 0 0.115 0.114 0.115 0.113 0.115 19,685,150 2,262,611 0.1149 4.600 4.560 4.600 4.520 4.600 492,129 4.5976 -0.86%
2017-06-13 0 0.116 0.115 0.116 0.114 0.117 38,168,000 4,388,724 0.1150 4.640 4.600 4.640 4.560 4.680 954,200 4.5994 0.87%
2017-06-12 0 0.115 0.114 0.116 0.111 0.120 45,236,000 5,213,460 0.1153 4.600 4.560 4.640 4.440 4.800 1,130,900 4.6100 1.77%
2017-06-09 0 0.113 0.112 0.115 0.112 0.116 49,196,450 5,559,739 0.1130 4.520 4.480 4.600 4.480 4.640 1,229,911 4.5204 -2.59%
2017-06-08 0 0.116 0.112 0.116 0.110 0.116 45,952,000 5,147,000 0.1120 4.640 4.480 4.640 4.400 4.640 1,148,800 4.4803 4.50%
2017-06-07 0 0.111 0.112 0.115 0.109 0.114 3,237,522 359,059 0.1109 4.440 4.480 4.600 4.360 4.560 80,938 4.4362 0.00%
2017-06-06 0 0.111 0.111 0.112 0.110 0.114 2,340,450 259,334 0.1108 4.440 4.440 4.480 4.400 4.560 58,511 4.4322 -0.89%
2017-06-05 0 0.112 0.112 0.114 0.111 0.116 1,130,204 126,935 0.1123 4.480 4.480 4.560 4.440 4.640 28,255 4.4925 -4.27%
2017-06-02 0 0.117 0.113 0.117 0.112 0.118 833,360 96,182 0.1154 4.680 4.520 4.680 4.480 4.720 20,834 4.6166 3.54%
2017-06-01 0 0.113 0.113 0.114 0.112 0.117 4,113,040 466,863 0.1135 4.520 4.520 4.560 4.480 4.680 102,826 4.5403 -1.74%
2017-05-31 0 0.115 0.114 0.116 0.115 0.125 1,895,023 219,681 0.1159 4.600 4.560 4.640 4.600 5.000 47,376 4.6370 -4.17%
2017-05-29 0 0.120 0.116 0.122 0.115 0.120 1,076,000 127,552 0.1185 4.800 4.640 4.880 4.600 4.800 26,900 4.7417 3.45%
2017-05-26 0 0.116 0.114 0.117 0.113 0.116 668,400 75,667 0.1132 4.640 4.560 4.680 4.520 4.640 16,710 4.5282 0.87%
2017-05-25 0 0.115 0.115 0.117 0.114 0.118 1,231,210 142,219 0.1155 4.600 4.600 4.680 4.560 4.720 30,780 4.6205 2.68%
2017-05-24 0 0.112 0.112 0.114 0.111 0.115 4,828,000 543,344 0.1125 4.480 4.480 4.560 4.440 4.600 120,700 4.5016 -3.45%
2017-05-23 0 0.116 0.116 0.118 0.116 0.127 5,857,965 704,194 0.1202 4.640 4.640 4.720 4.640 5.080 146,449 4.8085 -3.33%
2017-05-22 0 0.120 0.120 0.122 0.118 0.130 4,224,250 523,960 0.1240 4.800 4.800 4.880 4.720 5.200 105,606 4.9614 -2.44%
2017-05-19 0 0.123 0.122 0.123 0.120 0.129 6,108,000 765,588 0.1253 4.920 4.880 4.920 4.800 5.160 152,700 5.0137 -0.81%
2017-05-18 0 0.124 0.124 0.126 0.118 0.129 15,040,400 1,890,897 0.1257 4.960 4.960 5.040 4.720 5.160 376,010 5.0288 4.20%
2017-05-17 0 0.119 0.118 0.119 0.115 0.123 10,092,250 1,201,996 0.1191 4.760 4.720 4.760 4.600 4.920 252,306 4.7640 3.48%
2017-05-16 0 0.115 0.115 0.116 0.110 0.121 12,436,800 1,448,909 0.1165 4.600 4.600 4.640 4.400 4.840 310,920 4.6601 3.60%
2017-05-15 0 0.111 0.111 0.115 0.111 0.114 1,977,150 221,332 0.1119 4.440 4.440 4.600 4.440 4.560 49,429 4.4778 -2.63%
2017-05-12 0 0.114 0.115 0.116 0.110 0.116 2,150,000 243,650 0.1133 4.560 4.600 4.640 4.400 4.640 53,750 4.5330 1.79%
2017-05-11 0 0.112 0.112 0.113 0.111 0.122 13,085,160 1,491,881 0.1140 4.480 4.480 4.520 4.440 4.880 327,129 4.5605 -5.08%
2017-05-10 0 0.118 0.117 0.118 0.101 0.132 83,624,650 10,000,002 0.1196 4.720 4.680 4.720 4.040 5.280 2,090,616 4.7833 12.38%
2017-05-09 0 0.105 0.104 0.105 0.100 0.110 21,632,150 2,261,379 0.1045 4.200 4.160 4.200 4.000 4.400 540,804 4.1815 -5.41%
2017-05-08 0 0.111 0.109 0.112 0.106 0.116 5,158,400 572,544 0.1110 4.440 4.360 4.480 4.240 4.640 128,960 4.4397 -0.89%
2017-05-05 0 0.112 0.111 0.113 0.109 0.116 3,840,000 433,100 0.1128 4.480 4.440 4.520 4.360 4.640 96,000 4.5115 -0.88%
2017-05-04 0 0.113 0.112 0.114 0.110 0.142 65,036,000 8,275,692 0.1272 4.520 4.480 4.560 4.400 5.680 1,625,900 5.0899 -9.60%
2017-05-02 0 0.125 0.125 0.126 0.107 0.128 66,355,270 7,931,676 0.1195 5.000 5.000 5.040 4.280 5.120 1,658,882 4.7813 14.68%
2017-04-28 0 0.109 0.108 0.110 0.096 0.109 9,140,000 939,076 0.1027 4.360 4.320 4.400 3.840 4.360 228,500 4.1097 15.96%
2017-04-27 0 0.094 0.093 0.095 0.092 0.096 2,432,000 229,320 0.0943 3.760 3.720 3.800 3.680 3.840 60,800 3.7717 -2.08%
2017-04-26 0 0.096 0.096 0.099 0.093 0.096 1,696,000 160,004 0.0943 3.840 3.840 3.960 3.720 3.840 42,400 3.7737 1.05%
2017-04-25 0 0.095 0.094 0.095 0.094 0.095 265,250 25,184 0.0949 3.800 3.760 3.800 3.760 3.800 6,631 3.7978 -1.04%
2017-04-24 0 0.096 0.096 0.097 0.094 0.096 1,324,400 125,586 0.0948 3.840 3.840 3.880 3.760 3.840 33,110 3.7930 1.05%
2017-04-21 0 0.095 0.095 0.099 0.094 0.095 520,250 49,101 0.0944 3.800 3.800 3.960 3.760 3.800 13,006 3.7752 -2.06%
2017-04-20 0 0.097 0.096 0.099 0.097 0.098 620,000 60,660 0.0978 3.880 3.840 3.960 3.880 3.920 15,500 3.9135 1.04%
2017-04-19 0 0.096 0.094 0.096 0.096 0.096 12,000 1,152 0.0960 3.840 3.760 3.840 3.840 3.840 300 3.8400 2.13%
2017-04-18 0 0.094 0.097 0.099 0.093 0.103 3,536,000 349,188 0.0988 3.760 3.880 3.960 3.720 4.120 88,400 3.9501 -5.05%
2017-04-13 0 0.099 0.097 0.099 0.098 0.099 724,000 71,372 0.0986 3.960 3.880 3.960 3.920 3.960 18,100 3.9432 0.00%
2017-04-12 0 0.099 0.096 0.099 0.094 0.103 2,912,000 278,936 0.0958 3.960 3.840 3.960 3.760 4.120 72,800 3.8315 -1.00%
2017-04-11 0 0.100 0.097 0.100 0.097 0.101 508,000 50,060 0.0985 4.000 3.880 4.000 3.880 4.040 12,700 3.9417 -0.99%
2017-04-10 0 0.101 0.101 0.103 0.093 0.104 2,428,000 246,752 0.1016 4.040 4.040 4.120 3.720 4.160 60,700 4.0651 5.21%
2017-04-07 0 0.096 0.096 0.099 0.096 0.097 268,000 25,844 0.0964 3.840 3.840 3.960 3.840 3.880 6,700 3.8573 1.05%
2017-04-06 0 0.095 0.095 0.096 0.095 0.102 623,420 60,951 0.0978 3.800 3.800 3.840 3.800 4.080 15,586 3.9108 -4.04%
2017-04-05 0 0.099 0.095 0.099 0.099 0.100 104,000 10,300 0.0990 3.960 3.800 3.960 3.960 4.000 2,600 3.9615 3.12%
2017-04-03 0 0.096 0.096 0.101 0.095 0.096 456,350 43,731 0.0958 3.840 3.840 4.040 3.800 3.840 11,409 3.8331 -4.00%
2017-03-31 0 0.100 0.095 0.100 0.095 0.100 596,350 58,524 0.0981 4.000 3.800 4.000 3.800 4.000 14,909 3.9255 6.38%
2017-03-30 0 0.094 0.093 0.100 0.094 0.097 380,000 36,072 0.0949 3.760 3.720 4.000 3.760 3.880 9,500 3.7971 -6.00%
2017-03-29 0 0.100 0.095 0.100 0.100 0.103 406,000 40,794 0.1005 4.000 3.800 4.000 4.000 4.120 10,150 4.0191 -1.96%
2017-03-28 0 0.102 0.101 0.103 0.098 0.102 1,624,000 162,148 0.0998 4.080 4.040 4.120 3.920 4.080 40,600 3.9938 6.25%
2017-03-27 0 0.096 0.096 0.098 0.096 0.098 352,000 34,108 0.0969 3.840 3.840 3.920 3.840 3.920 8,800 3.8759 -2.04%
2017-03-24 0 0.098 0.096 0.098 0.096 0.100 1,828,000 178,200 0.0975 3.920 3.840 3.920 3.840 4.000 45,700 3.8993 -2.00%
2017-03-23 0 0.100 0.099 0.101 0.100 0.104 6,236,100 626,209 0.1004 4.000 3.960 4.040 4.000 4.160 155,902 4.0167 -2.91%
2017-03-22 0 0.103 0.103 0.105 0.100 0.104 2,500,000 256,576 0.1026 4.120 4.120 4.200 4.000 4.160 62,500 4.1052 -3.74%
2017-03-21 0 0.107 0.104 0.108 0.104 0.109 2,292,000 246,480 0.1075 4.280 4.160 4.320 4.160 4.360 57,300 4.3016 0.00%
2017-03-20 0 0.107 0.105 0.108 0.107 0.109 772,000 83,324 0.1079 4.280 4.200 4.320 4.280 4.360 19,300 4.3173 1.90%
2017-03-17 0 0.105 0.104 0.106 0.102 0.110 3,844,040 412,111 0.1072 4.200 4.160 4.240 4.080 4.400 96,101 4.2883 1.94%
2017-03-16 0 0.103 0.100 0.103 0.101 0.103 1,735,942 176,782 0.1018 4.120 4.000 4.120 4.040 4.120 43,399 4.0735 0.00%
2017-03-15 0 0.103 0.103 0.105 0.100 0.108 1,195,000 123,369 0.1032 4.120 4.120 4.200 4.000 4.320 29,875 4.1295 -2.83%
2017-03-14 0 0.106 0.103 0.108 0.106 0.106 4,000 424 0.1060 4.240 4.120 4.320 4.240 4.240 100 4.2400 0.00%
2017-03-13 0 0.106 0.104 0.109 0.102 0.109 4,116,000 445,292 0.1082 4.240 4.160 4.360 4.080 4.360 102,900 4.3274 0.95%
2017-03-10 0 0.105 0.099 0.105 0.100 0.105 692,000 69,632 0.1006 4.200 3.960 4.200 4.000 4.200 17,300 4.0250 2.94%
2017-03-09 0 0.102 0.102 0.108 0.100 0.103 416,200 41,670 0.1001 4.080 4.080 4.320 4.000 4.120 10,405 4.0048 -0.97%
2017-03-08 0 0.103 0.103 0.107 0.102 0.105 1,140,000 116,308 0.1020 4.120 4.120 4.280 4.080 4.200 28,500 4.0810 0.98%
2017-03-07 0 0.102 0.102 0.104 0.102 0.110 3,024,000 318,216 0.1052 4.080 4.080 4.160 4.080 4.400 75,600 4.2092 0.00%
2017-03-06 0 0.102 0.102 0.108 0.102 0.102 172,000 17,544 0.1020 4.080 4.080 4.320 4.080 4.080 4,300 4.0800 0.00%
2017-03-03 0 0.102 0.102 0.107 0.100 0.102 788,450 79,025 0.1002 4.080 4.080 4.280 4.000 4.080 19,711 4.0091 0.99%
2017-03-02 0 0.101 0.100 0.101 0.101 0.104 860,250 87,868 0.1021 4.040 4.000 4.040 4.040 4.160 21,506 4.0857 -2.88%
2017-03-01 0 0.104 0.104 0.107 0.102 0.105 1,940,000 201,588 0.1039 4.160 4.160 4.280 4.080 4.200 48,500 4.1565 -0.95%
2017-02-28 0 0.105 0.102 0.105 0.102 0.107 1,684,200 176,223 0.1046 4.200 4.080 4.200 4.080 4.280 42,105 4.1853 0.00%
2017-02-27 0 0.105 0.103 0.105 0.100 0.105 1,420,150 145,898 0.1027 4.200 4.120 4.200 4.000 4.200 35,504 4.1094 1.94%
2017-02-24 0 0.103 0.102 0.104 0.101 0.104 1,202,670 123,381 0.1026 4.120 4.080 4.160 4.040 4.160 30,067 4.1036 0.98%
2017-02-23 0 0.102 0.101 0.104 0.102 0.104 553,670 57,085 0.1031 4.080 4.040 4.160 4.080 4.160 13,842 4.1241 -1.92%
2017-02-22 0 0.104 0.103 0.104 0.102 0.104 10,425,399 1,076,879 0.1033 4.160 4.120 4.160 4.080 4.160 260,635 4.1318 -0.95%
2017-02-21 0 0.105 0.103 0.105 0.105 0.108 2,632,000 279,688 0.1063 4.200 4.120 4.200 4.200 4.320 65,800 4.2506 -0.94%
2017-02-20 0 0.106 0.106 0.108 0.105 0.112 3,856,500 419,189 0.1087 4.240 4.240 4.320 4.200 4.480 96,412 4.3479 -1.85%
2017-02-17 0 0.108 0.107 0.109 0.105 0.108 284,000 30,124 0.1061 4.320 4.280 4.360 4.200 4.320 7,100 4.2428 -1.82%
2017-02-16 0 0.110 0.107 0.110 0.106 0.115 13,424,000 1,456,648 0.1085 4.400 4.280 4.400 4.240 4.600 335,600 4.3404 5.77%
2017-02-15 0 0.104 0.104 0.106 0.104 0.108 4,064,000 430,068 0.1058 4.160 4.160 4.240 4.160 4.320 101,600 4.2330 -1.89%
2017-02-14 0 0.106 0.106 0.107 0.103 0.107 3,648,750 383,687 0.1052 4.240 4.240 4.280 4.120 4.280 91,219 4.2062 0.00%
2017-02-13 0 0.106 0.105 0.107 0.103 0.107 6,216,000 662,256 0.1065 4.240 4.200 4.280 4.120 4.280 155,400 4.2616 0.00%
2017-02-10 0 0.106 0.106 0.107 0.105 0.120 12,000,000 1,300,888 0.1084 4.240 4.240 4.280 4.200 4.800 300,000 4.3363 -6.19%
2017-02-09 0 0.113 0.110 0.114 0.105 0.115 6,472,000 706,532 0.1092 4.520 4.400 4.560 4.200 4.600 161,800 4.3667 -1.74%
2017-02-08 0 0.115 0.111 0.112 0.112 0.122 15,080,000 1,761,936 0.1168 4.600 4.440 4.480 4.480 4.880 377,000 4.6736 -4.17%
2017-02-07 0 0.120 0.119 0.120 0.118 0.129 11,719,450 1,419,456 0.1211 4.800 4.760 4.800 4.720 5.160 292,986 4.8448 -5.51%
2017-02-06 0 0.127 0.127 0.128 0.112 0.150 72,638,644 9,820,692 0.1352 5.080 5.080 5.120 4.480 6.000 1,815,966 5.4080 13.39%
2017-02-03 0 0.112 0.113 0.114 0.096 0.115 19,689,250 2,093,907 0.1063 4.480 4.520 4.560 3.840 4.600 492,231 4.2539 16.67%
2017-02-02 0 0.096 0.096 0.098 0.093 0.100 3,257,000 312,699 0.0960 3.840 3.840 3.920 3.720 4.000 81,425 3.8403 5.49%
2017-02-01 0 0.091 0.091 0.093 0.091 0.094 12,000 1,108 0.0923 3.640 3.640 3.720 3.640 3.760 300 3.6933 0.00%
2017-01-27 0 0.091 0.091 0.094 0.091 0.091 204,152 18,552 0.0909 3.640 3.640 3.760 3.640 3.640 5,104 3.6349 1.11%
2017-01-26 0 0.090 0.090 0.093 0.090 0.095 1,036,000 94,360 0.0911 3.600 3.600 3.720 3.600 3.800 25,900 3.6432 -3.23%
2017-01-25 0 0.093 0.092 0.093 0.089 0.094 728,000 66,704 0.0916 3.720 3.680 3.720 3.560 3.760 18,200 3.6651 4.49%
2017-01-24 0 0.089 0.089 0.091 0.089 0.090 198,000 17,728 0.0895 3.560 3.560 3.640 3.560 3.600 4,950 3.5814 -2.20%
2017-01-23 0 0.091 0.091 0.092 0.090 0.094 948,000 87,192 0.0920 3.640 3.640 3.680 3.600 3.760 23,700 3.6790 -4.21%
2017-01-20 0 0.095 0.094 0.095 0.091 0.099 1,352,000 126,684 0.0937 3.800 3.760 3.800 3.640 3.960 33,800 3.7480 5.56%
2017-01-19 0 0.090 0.089 0.090 0.089 0.090 736,000 66,024 0.0897 3.600 3.560 3.600 3.560 3.600 18,400 3.5883 -2.17%
2017-01-18 0 0.092 0.090 0.092 0.089 0.094 1,284,000 116,224 0.0905 3.680 3.600 3.680 3.560 3.760 32,100 3.6207 2.22%
2017-01-17 0 0.090 0.089 0.090 0.088 0.096 7,312,100 658,844 0.0901 3.600 3.560 3.600 3.520 3.840 182,802 3.6041 -1.10%
2017-01-16 0 0.091 0.091 0.094 0.091 0.092 2,548,000 233,928 0.0918 3.640 3.640 3.760 3.640 3.680 63,700 3.6723 -1.09%
2017-01-13 0 0.092 0.091 0.092 0.092 0.094 1,564,000 146,204 0.0935 3.680 3.640 3.680 3.680 3.760 39,100 3.7392 -2.13%
2017-01-12 0 0.094 0.094 0.096 0.094 0.096 1,928,250 183,582 0.0952 3.760 3.760 3.840 3.760 3.840 48,206 3.8083 -5.05%
2017-01-11 0 0.099 0.096 0.099 0.094 0.100 1,772,000 167,944 0.0948 3.960 3.840 3.960 3.760 4.000 44,300 3.7911 0.00%
2017-01-10 0 0.099 0.099 0.100 0.099 0.100 284,000 28,228 0.0994 3.960 3.960 4.000 3.960 4.000 7,100 3.9758 1.02%
2017-01-09 0 0.098 0.098 0.099 0.098 0.107 5,228,000 525,700 0.1006 3.920 3.920 3.960 3.920 4.280 130,700 4.0222 -10.09%
2017-01-06 0 0.109 0.107 0.109 0.106 0.117 5,180,000 569,524 0.1099 4.360 4.280 4.360 4.240 4.680 129,500 4.3979 0.00%
2017-01-05 0 0.109 0.105 0.109 0.098 0.117 8,284,650 868,290 0.1048 4.360 4.200 4.360 3.920 4.680 207,116 4.1923 12.37%
2017-01-04 0 0.097 0.097 0.098 0.097 0.099 1,544,000 150,028 0.0972 3.880 3.880 3.920 3.880 3.960 38,600 3.8867 0.00%
2017-01-03 0 0.097 0.094 0.097 0.095 0.098 984,000 95,044 0.0966 3.880 3.760 3.880 3.800 3.920 24,600 3.8636 -1.02%
2016-12-30 0 0.098 0.097 0.098 0.095 0.098 3,082,250 300,432 0.0975 3.920 3.880 3.920 3.800 3.920 77,056 3.8989 3.16%
2016-12-29 0 0.095 0.095 0.096 0.093 0.096 5,324,000 505,872 0.0950 3.800 3.800 3.840 3.720 3.840 133,100 3.8007 2.15%
2016-12-28 0 0.093 0.092 0.093 0.093 0.094 324,000 30,136 0.0930 3.720 3.680 3.720 3.720 3.760 8,100 3.7205 2.20%
2016-12-23 0 0.091 0.091 0.092 0.091 0.094 2,937,750 275,335 0.0937 3.640 3.640 3.680 3.640 3.760 73,444 3.7489 -2.15%
2016-12-22 0 0.093 0.091 0.093 0.089 0.094 1,168,000 107,280 0.0918 3.720 3.640 3.720 3.560 3.760 29,200 3.6740 4.49%
2016-12-21 0 0.089 0.089 0.091 0.086 0.090 1,212,000 108,632 0.0896 3.560 3.560 3.640 3.440 3.600 30,300 3.5852 -1.11%
2016-12-20 0 0.090 0.090 0.093 0.090 0.092 1,748,000 158,700 0.0908 3.600 3.600 3.720 3.600 3.680 43,700 3.6316 -1.10%
2016-12-19 0 0.091 0.091 0.094 0.091 0.094 3,420,000 313,672 0.0917 3.640 3.640 3.760 3.640 3.760 85,500 3.6687 -2.15%
2016-12-16 0 0.093 0.092 0.093 0.087 0.095 6,968,000 631,092 0.0906 3.720 3.680 3.720 3.480 3.800 174,200 3.6228 6.90%
2016-12-15 0 0.087 0.086 0.087 0.083 0.087 360,000 30,540 0.0848 3.480 3.440 3.480 3.320 3.480 9,000 3.3933 1.16%
2016-12-14 0 0.086 0.083 0.086 0.083 0.086 1,207,930 102,378 0.0848 3.440 3.320 3.440 3.320 3.440 30,198 3.3902 0.00%
2016-12-13 0 0.086 0.084 0.088 0.085 0.086 3,432,000 292,720 0.0853 3.440 3.360 3.520 3.400 3.440 85,800 3.4117 1.18%
2016-12-12 0 0.085 0.084 0.085 0.080 0.086 2,516,000 211,164 0.0839 3.400 3.360 3.400 3.200 3.440 62,900 3.3571 6.25%
2016-12-09 0 0.080 0.080 0.083 0.080 0.081 752,800 60,632 0.0805 3.200 3.200 3.320 3.200 3.240 18,820 3.2217 -3.61%
2016-12-08 0 0.083 0.081 0.083 0.081 0.084 778,625 64,430 0.0827 3.320 3.240 3.320 3.240 3.360 19,466 3.3099 2.47%
2016-12-07 0 0.081 0.080 0.082 0.080 0.082 4,117,810 331,032 0.0804 3.240 3.200 3.280 3.200 3.280 102,945 3.2156 -1.22%
2016-12-06 0 0.082 0.082 0.083 0.081 0.083 1,024,000 84,368 0.0824 3.280 3.280 3.320 3.240 3.320 25,600 3.2956 -1.20%
2016-12-05 0 0.083 0.082 0.083 0.081 0.088 1,136,000 93,032 0.0819 3.320 3.280 3.320 3.240 3.520 28,400 3.2758 -2.35%
2016-12-02 0 0.085 0.083 0.085 0.083 0.085 1,464,800 122,345 0.0835 3.400 3.320 3.400 3.320 3.400 36,620 3.3409 0.00%
2016-12-01 0 0.085 0.083 0.085 0.082 0.085 676,250 55,902 0.0827 3.400 3.320 3.400 3.280 3.400 16,906 3.3066 2.41%
2016-11-30 0 0.083 0.082 0.083 0.083 0.086 620,000 52,320 0.0844 3.320 3.280 3.320 3.320 3.440 15,500 3.3755 1.22%
2016-11-29 0 0.082 0.081 0.082 0.080 0.083 1,366,694 111,660 0.0817 3.280 3.240 3.280 3.200 3.320 34,167 3.2680 1.23%
2016-11-28 0 0.081 0.080 0.081 0.080 0.084 648,350 52,693 0.0813 3.240 3.200 3.240 3.200 3.360 16,209 3.2509 0.00%
2016-11-25 0 0.081 0.081 0.083 0.080 0.081 418,510 33,812 0.0808 3.240 3.240 3.320 3.200 3.240 10,463 3.2317 -3.57%
2016-11-24 0 0.084 0.080 0.084 0.080 0.086 3,588,250 294,455 0.0821 3.360 3.200 3.360 3.200 3.440 89,706 3.2824 0.00%
2016-11-23 0 0.084 0.083 0.085 0.084 0.085 161,200 13,612 0.0844 3.360 3.320 3.400 3.360 3.400 4,030 3.3777 2.44%
2016-11-22 0 0.082 0.082 0.085 0.082 0.083 612,000 50,232 0.0821 3.280 3.280 3.400 3.280 3.320 15,300 3.2831 -2.38%
2016-11-21 0 0.084 0.084 0.086 0.082 0.086 300,000 25,100 0.0837 3.360 3.360 3.440 3.280 3.440 7,500 3.3467 -2.33%
2016-11-18 0 0.086 0.084 0.086 0.081 0.087 3,708,000 313,156 0.0845 3.440 3.360 3.440 3.240 3.480 92,700 3.3782 7.50%
2016-11-17 0 0.080 0.080 0.083 0.080 0.083 5,652,000 457,428 0.0809 3.200 3.200 3.320 3.200 3.320 141,300 3.2373 -3.61%
2016-11-16 0 0.083 0.083 0.085 0.081 0.085 3,592,000 294,704 0.0820 3.320 3.320 3.400 3.240 3.400 89,800 3.2818 1.22%
2016-11-15 0 0.082 0.081 0.082 0.082 0.089 4,348,000 360,180 0.0828 3.280 3.240 3.280 3.280 3.560 108,700 3.3135 -4.65%
2016-11-14 0 0.086 0.083 0.089 0.086 0.086 412,150 35,444 0.0860 3.440 3.320 3.560 3.440 3.440 10,304 3.4399 0.00%
2016-11-11 0 0.086 0.086 0.090 0.086 0.090 996,894 89,243 0.0895 3.440 3.440 3.600 3.440 3.600 24,922 3.5808 0.00%
2016-11-10 0 0.086 0.085 0.086 0.086 0.090 900,000 78,800 0.0876 3.440 3.400 3.440 3.440 3.600 22,500 3.5022 1.18%
2016-11-09 0 0.085 0.085 0.086 0.083 0.087 7,532,250 633,943 0.0842 3.400 3.400 3.440 3.320 3.480 188,306 3.3666 -3.41%
2016-11-08 0 0.088 0.086 0.088 0.086 0.088 1,432,000 124,396 0.0869 3.520 3.440 3.520 3.440 3.520 35,800 3.4747 -1.12%
2016-11-07 0 0.089 0.088 0.090 0.086 0.091 2,016,000 179,492 0.0890 3.560 3.520 3.600 3.440 3.640 50,400 3.5613 -2.20%
2016-11-04 0 0.091 0.089 0.091 0.090 0.091 120,000 10,912 0.0909 3.640 3.560 3.640 3.600 3.640 3,000 3.6373 2.25%
2016-11-03 0 0.089 0.090 0.091 0.086 0.091 2,001,600 173,584 0.0867 3.560 3.600 3.640 3.440 3.640 50,040 3.4689 0.00%
2016-11-02 0 0.089 0.086 0.089 0.089 0.089 316,000 28,124 0.0890 3.560 3.440 3.560 3.560 3.560 7,900 3.5600 -1.11%
2016-11-01 0 0.090 0.089 0.090 0.089 0.090 1,952,200 175,276 0.0898 3.600 3.560 3.600 3.560 3.600 48,805 3.5914 0.00%
2016-10-31 0 0.090 0.090 0.091 0.090 0.090 300,000 27,000 0.0900 3.600 3.600 3.640 3.600 3.600 7,500 3.6000 0.00%
2016-10-28 0 0.090 0.090 0.091 0.089 0.090 560,250 50,377 0.0899 3.600 3.600 3.640 3.560 3.600 14,006 3.5968 0.00%
2016-10-27 0 0.090 0.089 0.092 0.089 0.090 432,000 38,676 0.0895 3.600 3.560 3.680 3.560 3.600 10,800 3.5811 1.12%
2016-10-26 0 0.089 0.089 0.093 0.089 0.089 400,000 35,600 0.0890 3.560 3.560 3.720 3.560 3.560 10,000 3.5600 0.00%
2016-10-25 0 0.089 0.089 0.091 0.089 0.089 160,100 14,247 0.0890 3.560 3.560 3.640 3.560 3.560 4,002 3.5595 0.00%
2016-10-24 0 0.089 0.089 0.091 0.089 0.089 68,000 6,052 0.0890 3.560 3.560 3.640 3.560 3.560 1,700 3.5600 0.00%
2016-10-20 0 0.089 0.090 0.091 0.089 0.091 128,000 11,472 0.0896 3.560 3.600 3.640 3.560 3.640 3,200 3.5850 0.00%
2016-10-19 0 0.089 0.092 0.093 0.089 0.091 488,350 43,716 0.0895 3.560 3.680 3.720 3.560 3.640 12,209 3.5807 -1.11%
2016-10-18 0 0.090 0.090 0.092 - - 250 21 0.0840 3.600 3.600 3.680 - - 6 3.3600 0.00%
2016-10-17 0 0.090 0.090 0.092 0.090 0.090 700,000 63,000 0.0900 3.600 3.600 3.680 3.600 3.600 17,500 3.6000 0.00%
2016-10-14 0 0.090 0.091 0.092 0.090 0.090 172,100 15,488 0.0900 3.600 3.640 3.680 3.600 3.600 4,302 3.5998 -1.10%
2016-10-13 0 0.091 0.091 0.093 0.091 0.092 3,780,000 344,932 0.0913 3.640 3.640 3.720 3.640 3.680 94,500 3.6501 -1.09%
2016-10-12 0 0.092 0.091 0.092 0.091 0.092 5,432,000 495,544 0.0912 3.680 3.640 3.680 3.640 3.680 135,800 3.6491 1.10%
2016-10-11 0 0.091 0.091 0.092 0.090 0.092 39,932,000 3,634,324 0.0910 3.640 3.640 3.680 3.600 3.680 998,300 3.6405 0.00%
2016-10-07 0 0.091 0.089 0.091 0.089 0.091 81,384,000 7,342,256 0.0902 3.640 3.560 3.640 3.560 3.640 2,034,600 3.6087 1.11%
2016-10-06 0 0.090 0.090 0.091 0.090 0.092 62,264,000 5,631,780 0.0905 3.600 3.600 3.640 3.600 3.680 1,556,600 3.6180 0.00%
2016-10-05 0 0.090 0.089 0.090 0.088 0.094 84,056,000 7,655,380 0.0911 3.600 3.560 3.600 3.520 3.760 2,101,400 3.6430 -3.23%
2016-10-04 0 0.093 0.092 0.093 0.091 0.099 73,196,200 6,752,201 0.0922 3.720 3.680 3.720 3.640 3.960 1,829,905 3.6899 1.09%
2016-10-03 0 0.092 0.089 0.092 0.089 0.096 4,733,000 426,161 0.0900 3.680 3.560 3.680 3.560 3.840 118,325 3.6016 1.10%
2016-09-30 0 0.091 0.091 0.093 0.090 0.096 4,684,000 424,704 0.0907 3.640 3.640 3.720 3.600 3.840 117,100 3.6268 -2.15%
2016-09-29 0 0.093 0.091 0.096 0.091 0.097 668,000 61,260 0.0917 3.720 3.640 3.840 3.640 3.880 16,700 3.6683 2.20%
2016-09-28 0 0.091 0.090 0.093 0.090 0.093 2,804,650 255,086 0.0910 3.640 3.600 3.720 3.600 3.720 70,116 3.6380 -3.19%
2016-09-27 0 0.094 0.093 0.094 0.088 0.095 6,305,736 566,791 0.0899 3.760 3.720 3.760 3.520 3.800 157,643 3.5954 -2.08%
2016-09-26 0 0.096 0.095 0.096 0.096 0.097 776,040 74,527 0.0960 3.840 3.800 3.840 3.840 3.880 19,401 3.8414 -1.03%
2016-09-23 0 0.097 0.097 0.099 0.097 0.097 28,000 2,716 0.0970 3.880 3.880 3.960 3.880 3.880 700 3.8800 0.00%
2016-09-22 0 0.097 0.097 0.099 0.096 0.102 928,800 90,092 0.0970 3.880 3.880 3.960 3.840 4.080 23,220 3.8799 -1.02%
2016-09-21 0 0.098 0.097 0.099 0.095 0.100 1,108,000 107,648 0.0972 3.920 3.880 3.960 3.800 4.000 27,700 3.8862 -3.92%
2016-09-20 0 0.102 0.102 0.106 0.099 0.102 369,010 36,808 0.0997 4.080 4.080 4.240 3.960 4.080 9,225 3.9899 -1.92%
2016-09-19 0 0.104 0.104 0.105 0.104 0.104 108,000 11,232 0.1040 4.160 4.160 4.200 4.160 4.160 2,700 4.1600 -2.80%
2016-09-15 0 0.107 0.097 0.107 0.097 0.107 3,714,250 389,236 0.1048 4.280 3.880 4.280 3.880 4.280 92,856 4.1918 2.88%
2016-09-14 0 0.104 0.099 0.104 0.104 0.105 300,000 31,340 0.1045 4.160 3.960 4.160 4.160 4.200 7,500 4.1787 1.96%
2016-09-13 0 0.102 0.099 0.102 0.102 0.104 416,000 42,632 0.1025 4.080 3.960 4.080 4.080 4.160 10,400 4.0992 -1.92%
2016-09-12 0 0.104 0.101 0.104 0.100 0.105 980,000 100,840 0.1029 4.160 4.040 4.160 4.000 4.200 24,500 4.1159 -3.70%
2016-09-09 0 0.108 0.096 0.110 0.095 0.108 6,300,800 620,172 0.0984 4.320 3.840 4.400 3.800 4.320 157,520 3.9371 9.09%
2016-09-08 0 0.099 0.097 0.099 0.098 0.099 760,000 74,772 0.0984 3.960 3.880 3.960 3.920 3.960 19,000 3.9354 1.02%
2016-09-07 0 0.098 0.097 0.098 0.097 0.098 1,008,000 98,576 0.0978 3.920 3.880 3.920 3.880 3.920 25,200 3.9117 1.03%
2016-09-06 0 0.097 0.097 0.099 0.097 0.100 1,684,050 165,664 0.0984 3.880 3.880 3.960 3.880 4.000 42,101 3.9349 0.00%
2016-09-05 0 0.097 0.094 0.097 0.093 0.097 1,040,000 99,776 0.0959 3.880 3.760 3.880 3.720 3.880 26,000 3.8375 4.30%
2016-09-02 0 0.093 0.093 0.096 0.093 0.096 1,956,000 183,776 0.0940 3.720 3.720 3.840 3.720 3.840 48,900 3.7582 -1.06%
2016-09-01 0 0.094 0.094 0.096 0.094 0.095 340,000 32,004 0.0941 3.760 3.760 3.840 3.760 3.800 8,500 3.7652 0.00%
2016-08-31 0 0.094 0.094 0.095 0.090 0.094 1,692,000 154,040 0.0910 3.760 3.760 3.800 3.600 3.760 42,300 3.6416 -1.05%
2016-08-30 0 0.095 0.093 0.096 - - 0 0 - 3.800 3.720 3.840 - - 0 - 0.00%
2016-08-29 0 0.095 0.095 0.098 0.095 0.095 21,010 1,985 0.0945 3.800 3.800 3.920 3.800 3.800 525 3.7792 -3.06%
2016-08-26 0 0.098 0.098 0.099 0.093 0.098 676,600 65,424 0.0967 3.920 3.920 3.960 3.720 3.920 16,915 3.8678 1.03%
2016-08-25 0 0.097 0.093 0.097 0.094 0.098 1,500,000 143,924 0.0959 3.880 3.720 3.880 3.760 3.920 37,500 3.8380 3.19%
2016-08-24 0 0.094 0.094 0.096 0.090 0.096 4,669,670 429,437 0.0920 3.760 3.760 3.840 3.600 3.840 116,742 3.6785 -2.08%
2016-08-23 0 0.096 0.095 0.096 0.096 0.097 812,000 78,052 0.0961 3.840 3.800 3.840 3.840 3.880 20,300 3.8449 0.00%
2016-08-22 0 0.096 0.094 0.096 0.094 0.096 300,000 28,504 0.0950 3.840 3.760 3.840 3.760 3.840 7,500 3.8005 -1.03%
2016-08-19 0 0.097 0.093 0.097 0.094 0.097 920,000 89,120 0.0969 3.880 3.720 3.880 3.760 3.880 23,000 3.8748 0.00%
2016-08-18 0 0.097 0.094 0.097 0.093 0.097 488,000 46,624 0.0955 3.880 3.760 3.880 3.720 3.880 12,200 3.8216 4.30%
2016-08-17 0 0.093 0.092 0.094 0.091 0.096 4,756,000 437,176 0.0919 3.720 3.680 3.760 3.640 3.840 118,900 3.6768 -2.11%
2016-08-16 0 0.095 0.094 0.095 0.094 0.095 220,000 20,828 0.0947 3.800 3.760 3.800 3.760 3.800 5,500 3.7869 0.00%
2016-08-15 0 0.095 0.094 0.098 0.094 0.095 400,000 37,808 0.0945 3.800 3.760 3.920 3.760 3.800 10,000 3.7808 0.00%
2016-08-12 0 0.095 0.094 0.096 0.093 0.096 1,754,400 165,753 0.0945 3.800 3.760 3.840 3.720 3.840 43,860 3.7791 -1.04%
2016-08-11 0 0.096 0.093 0.096 0.093 0.096 2,020,000 189,116 0.0936 3.840 3.720 3.840 3.720 3.840 50,500 3.7449 0.00%
2016-08-10 0 0.096 0.093 0.096 0.093 0.096 492,350 46,258 0.0940 3.840 3.720 3.840 3.720 3.840 12,309 3.7581 -1.03%
2016-08-09 0 0.097 0.096 0.099 0.097 0.100 600,000 59,064 0.0984 3.880 3.840 3.960 3.880 4.000 15,000 3.9376 -1.02%
2016-08-08 0 0.098 0.095 0.098 0.093 0.098 356,019 34,125 0.0959 3.920 3.800 3.920 3.720 3.920 8,900 3.8341 2.08%
2016-08-05 0 0.096 0.094 0.096 0.094 0.096 768,000 73,360 0.0955 3.840 3.760 3.840 3.760 3.840 19,200 3.8208 1.05%
2016-08-04 0 0.095 0.094 0.095 0.092 0.100 3,581,050 338,903 0.0946 3.800 3.760 3.800 3.680 4.000 89,526 3.7855 -4.04%
2016-08-03 0 0.099 0.093 0.100 0.095 0.100 180,500 17,744 0.0983 3.960 3.720 4.000 3.800 4.000 4,512 3.9322 3.12%
2016-08-01 0 0.096 0.096 0.099 0.094 0.096 640,000 60,988 0.0953 3.840 3.840 3.960 3.760 3.840 16,000 3.8118 2.13%
2016-07-29 0 0.094 0.094 0.099 0.091 0.099 3,504,000 332,288 0.0948 3.760 3.760 3.960 3.640 3.960 87,600 3.7932 -7.84%
2016-07-28 0 0.102 0.098 0.102 0.099 0.102 8,000 804 0.1005 4.080 3.920 4.080 3.960 4.080 200 4.0200 4.08%
2016-07-27 0 0.098 0.098 0.100 0.098 0.100 8,000 792 0.0990 3.920 3.920 4.000 3.920 4.000 200 3.9600 -1.01%
2016-07-26 0 0.099 0.096 0.099 0.096 0.100 407,240 39,786 0.0977 3.960 3.840 3.960 3.840 4.000 10,181 3.9079 -1.00%
2016-07-25 0 0.100 0.096 0.100 0.097 0.100 316,000 31,116 0.0985 4.000 3.840 4.000 3.880 4.000 7,900 3.9387 0.00%
2016-07-22 0 0.100 0.098 0.100 0.096 0.100 112,000 10,904 0.0974 4.000 3.920 4.000 3.840 4.000 2,800 3.8943 2.04%
2016-07-21 0 0.098 0.097 0.100 0.096 0.100 116,050 11,260 0.0970 3.920 3.880 4.000 3.840 4.000 2,901 3.8811 -2.00%
2016-07-20 0 0.100 0.096 0.100 0.095 0.101 240,700 23,715 0.0985 4.000 3.840 4.000 3.800 4.040 6,018 3.9410 1.01%
2016-07-19 0 0.099 0.097 0.099 0.095 0.100 632,750 61,603 0.0974 3.960 3.880 3.960 3.800 4.000 15,819 3.8943 -1.00%
2016-07-18 0 0.100 0.095 0.100 0.094 0.102 848,000 82,156 0.0969 4.000 3.800 4.000 3.760 4.080 21,200 3.8753 0.00%
2016-07-15 0 0.100 0.098 0.100 0.094 0.105 492,000 50,104 0.1018 4.000 3.920 4.000 3.760 4.200 12,300 4.0735 0.00%
2016-07-14 0 0.100 0.093 0.100 0.100 0.102 140,000 14,200 0.1014 4.000 3.720 4.000 4.000 4.080 3,500 4.0571 -1.96%
2016-07-13 0 0.102 0.096 0.102 0.092 0.105 68,210 6,738 0.0988 4.080 3.840 4.080 3.680 4.200 1,705 3.9513 2.00%
2016-07-12 0 0.100 0.100 0.105 0.100 0.100 500,000 50,000 0.1000 4.000 4.000 4.200 4.000 4.000 12,500 4.0000 2.04%
2016-07-11 0 0.098 0.098 0.099 0.098 0.098 72,000 7,056 0.0980 3.920 3.920 3.960 3.920 3.920 1,800 3.9200 -2.00%
2016-07-08 0 0.100 0.100 0.103 0.099 0.100 744,000 74,372 0.1000 4.000 4.000 4.120 3.960 4.000 18,600 3.9985 2.04%
2016-07-07 0 0.098 0.095 0.098 0.098 0.098 100,140 9,812 0.0980 3.920 3.800 3.920 3.920 3.920 2,504 3.9193 -1.01%
2016-07-06 0 0.099 0.098 0.102 0.097 0.104 2,328,000 230,544 0.0990 3.960 3.920 4.080 3.880 4.160 58,200 3.9612 -1.00%
2016-07-05 0 0.100 0.099 0.100 0.100 0.100 56,000 5,600 0.1000 4.000 3.960 4.000 4.000 4.000 1,400 4.0000 1.01%
2016-07-04 0 0.099 0.097 0.099 0.093 0.100 68,000 6,752 0.0993 3.960 3.880 3.960 3.720 4.000 1,700 3.9718 -1.00%
2016-06-30 0 0.100 0.100 0.103 0.100 0.100 4,300 427 0.0993 4.000 4.000 4.120 4.000 4.000 108 3.9721 0.00%
2016-06-29 0 0.100 0.100 0.103 0.100 0.100 400,000 40,000 0.1000 4.000 4.000 4.120 4.000 4.000 10,000 4.0000 0.00%
2016-06-28 0 0.100 0.095 0.100 0.100 0.100 200,000 20,000 0.1000 4.000 3.800 4.000 4.000 4.000 5,000 4.0000 0.00%
2016-06-27 0 0.100 0.094 0.100 0.091 0.100 180,000 17,468 0.0970 4.000 3.760 4.000 3.640 4.000 4,500 3.8818 0.00%
2016-06-24 0 0.100 0.090 0.098 0.090 0.100 516,150 49,344 0.0956 4.000 3.600 3.920 3.600 4.000 12,904 3.8240 -2.91%
2016-06-23 0 0.103 0.100 0.103 0.097 0.105 2,508,000 243,352 0.0970 4.120 4.000 4.120 3.880 4.200 62,700 3.8812 3.00%
2016-06-22 0 0.100 0.100 0.105 0.100 0.105 304,000 30,420 0.1001 4.000 4.000 4.200 4.000 4.200 7,600 4.0026 -0.99%
2016-06-21 0 0.101 0.101 0.105 - - 0 0 - 4.040 4.040 4.200 - - 0 - 0.00%
2016-06-20 0 0.101 0.101 0.104 0.101 0.102 200,000 20,340 0.1017 4.040 4.040 4.160 4.040 4.080 5,000 4.0680 -2.88%
2016-06-17 0 0.104 0.104 0.105 0.093 0.104 384,700 37,861 0.0984 4.160 4.160 4.200 3.720 4.160 9,618 3.9367 0.97%
2016-06-16 0 0.103 0.101 0.105 - - 0 0 - 4.120 4.040 4.200 - - 0 - 0.00%
2016-06-15 0 0.103 0.101 0.106 0.101 0.108 716,000 75,020 0.1048 4.120 4.040 4.240 4.040 4.320 17,900 4.1911 0.00%
2016-06-14 0 0.103 0.100 0.103 0.093 0.105 7,240,000 699,736 0.0966 4.120 4.000 4.120 3.720 4.200 181,000 3.8659 3.00%
2016-06-13 0 0.100 0.099 0.100 0.097 0.100 900,000 88,980 0.0989 4.000 3.960 4.000 3.880 4.000 22,500 3.9547 -4.76%
2016-06-10 0 0.105 0.102 0.105 0.104 0.106 480,406 50,381 0.1049 4.200 4.080 4.200 4.160 4.240 12,010 4.1949 1.94%
2016-06-08 0 0.103 0.101 0.103 0.101 0.104 136,350 14,068 0.1032 4.120 4.040 4.120 4.040 4.160 3,409 4.1270 0.98%
2016-06-07 0 0.102 0.100 0.102 0.100 0.102 690,400 69,511 0.1007 4.080 4.000 4.080 4.000 4.080 17,260 4.0273 0.00%
2016-06-06 0 0.102 0.101 0.105 0.102 0.103 312,000 31,984 0.1025 4.080 4.040 4.200 4.080 4.120 7,800 4.1005 -2.86%
2016-06-03 0 0.105 0.101 0.105 0.105 0.105 4,000 420 0.1050 4.200 4.040 4.200 4.200 4.200 100 4.2000 2.94%
2016-06-02 0 0.102 0.102 0.105 0.100 0.102 864,000 88,012 0.1019 4.080 4.080 4.200 4.000 4.080 21,600 4.0746 -0.97%
2016-06-01 0 0.103 0.103 0.107 0.100 0.103 1,060,100 107,201 0.1011 4.120 4.120 4.280 4.000 4.120 26,502 4.0449 0.98%
2016-05-31 0 0.102 0.101 0.102 0.100 0.102 3,640,000 366,196 0.1006 4.080 4.040 4.080 4.000 4.080 91,000 4.0241 -4.67%
2016-05-30 0 0.107 0.103 0.108 0.100 0.107 571,490 58,598 0.1025 4.280 4.120 4.320 4.000 4.280 14,287 4.1014 -1.83%
2016-05-27 0 0.109 0.100 0.110 0.100 0.109 364,000 37,188 0.1022 4.360 4.000 4.400 4.000 4.360 9,100 4.0866 3.81%
2016-05-26 0 0.105 0.105 0.107 0.105 0.105 88,000 9,240 0.1050 4.200 4.200 4.280 4.200 4.200 2,200 4.2000 -1.87%
2016-05-25 0 0.107 0.102 0.107 0.101 0.110 516,250 54,987 0.1065 4.280 4.080 4.280 4.040 4.400 12,906 4.2605 7.00%
2016-05-24 0 0.100 0.100 0.104 0.099 0.101 1,888,000 189,076 0.1001 4.000 4.000 4.160 3.960 4.040 47,200 4.0058 -2.91%
2016-05-23 0 0.103 0.103 0.110 0.102 0.103 308,100 31,633 0.1027 4.120 4.120 4.400 4.080 4.120 7,702 4.1068 -1.90%
2016-05-20 0 0.105 0.103 0.105 - - 0 0 - 4.200 4.120 4.200 - - 0 - -0.94%
2016-05-19 0 0.106 0.106 0.110 0.105 0.106 476,000 50,260 0.1056 4.240 4.240 4.400 4.200 4.240 11,900 4.2235 -3.64%
2016-05-18 0 0.110 0.105 0.110 0.101 0.112 328,000 36,328 0.1108 4.400 4.200 4.400 4.040 4.480 8,200 4.4302 0.92%
2016-05-17 0 0.109 0.105 0.109 0.106 0.111 12,000 1,292 0.1077 4.360 4.200 4.360 4.240 4.440 300 4.3067 3.81%
2016-05-16 0 0.105 0.102 0.109 - - 0 0 - 4.200 4.080 4.360 - - 0 - 0.00%
2016-05-13 0 0.105 0.103 0.105 0.105 0.105 108,900 11,427 0.1049 4.200 4.120 4.200 4.200 4.200 2,722 4.1972 -4.55%
2016-05-12 0 0.110 0.106 0.110 0.105 0.110 220,250 24,144 0.1096 4.400 4.240 4.400 4.200 4.400 5,506 4.3848 0.92%
2016-05-11 0 0.109 0.108 0.110 0.109 0.110 428,650 46,919 0.1095 4.360 4.320 4.400 4.360 4.400 10,716 4.3783 -2.68%
2016-05-10 0 0.112 0.107 0.112 0.108 0.116 592,000 65,976 0.1114 4.480 4.280 4.480 4.320 4.640 14,800 4.4578 -0.88%
2016-05-09 0 0.113 0.112 0.113 0.113 0.129 200,000 23,072 0.1154 4.520 4.480 4.520 4.520 5.160 5,000 4.6144 0.00%
2016-05-06 0 0.113 0.111 0.113 0.111 0.114 236,000 26,600 0.1127 4.520 4.440 4.520 4.440 4.560 5,900 4.5085 0.00%
2016-05-05 0 0.113 0.111 0.113 0.110 0.116 1,092,000 123,360 0.1130 4.520 4.440 4.520 4.400 4.640 27,300 4.5187 1.80%
2016-05-04 0 0.111 0.108 0.111 0.108 0.111 952,000 104,872 0.1102 4.440 4.320 4.440 4.320 4.440 23,800 4.4064 0.00%
2016-05-03 0 0.111 0.107 0.111 0.107 0.115 120,000 13,472 0.1123 4.440 4.280 4.440 4.280 4.600 3,000 4.4907 3.74%
2016-04-29 0 0.107 0.103 0.107 0.103 0.107 672,000 71,204 0.1060 4.280 4.120 4.280 4.120 4.280 16,800 4.2383 0.00%
2016-04-28 0 0.107 0.106 0.108 0.106 0.107 344,000 36,468 0.1060 4.280 4.240 4.320 4.240 4.280 8,600 4.2405 -0.93%
2016-04-27 0 0.108 0.104 0.108 0.104 0.109 5,072,000 535,408 0.1056 4.320 4.160 4.320 4.160 4.360 126,800 4.2225 -1.82%
2016-04-26 0 0.110 0.109 0.110 0.110 0.113 3,660,000 403,600 0.1103 4.400 4.360 4.400 4.400 4.520 91,500 4.4109 -3.51%
2016-04-25 0 0.114 0.109 0.114 0.110 0.115 1,188,000 133,876 0.1127 4.560 4.360 4.560 4.400 4.600 29,700 4.5076 -0.87%
2016-04-22 0 0.115 0.111 0.116 0.111 0.117 176,000 20,272 0.1152 4.600 4.440 4.640 4.440 4.680 4,400 4.6073 -1.71%
2016-04-21 0 0.117 0.113 0.117 0.110 0.117 788,000 88,324 0.1121 4.680 4.520 4.680 4.400 4.680 19,700 4.4835 0.00%
2016-04-20 0 0.117 0.111 0.117 0.115 0.117 589,600 68,340 0.1159 4.680 4.440 4.680 4.600 4.680 14,740 4.6364 1.74%
2016-04-19 0 0.115 0.111 0.116 0.115 0.116 180,000 20,760 0.1153 4.600 4.440 4.640 4.600 4.640 4,500 4.6133 -0.86%
2016-04-18 0 0.116 0.112 0.116 0.112 0.118 76,150 8,567 0.1125 4.640 4.480 4.640 4.480 4.720 1,904 4.5001 0.00%
2016-04-15 0 0.116 0.111 0.116 0.111 0.116 1,576,000 175,548 0.1114 4.640 4.440 4.640 4.440 4.640 39,400 4.4555 -0.85%
2016-04-14 0 0.117 0.111 0.118 0.109 0.118 1,332,000 148,852 0.1118 4.680 4.440 4.720 4.360 4.720 33,300 4.4700 0.86%
2016-04-13 0 0.116 0.115 0.118 0.111 0.116 352,500 40,031 0.1136 4.640 4.600 4.720 4.440 4.640 8,812 4.5425 -1.69%
2016-04-12 0 0.118 0.110 0.118 0.118 0.118 20,000 2,360 0.1180 4.720 4.400 4.720 4.720 4.720 500 4.7200 0.00%
2016-04-11 0 0.118 0.112 0.118 0.112 0.119 200,000 23,352 0.1168 4.720 4.480 4.720 4.480 4.760 5,000 4.6704 3.51%
2016-04-08 0 0.114 0.114 0.115 0.107 0.118 972,000 108,432 0.1116 4.560 4.560 4.600 4.280 4.720 24,300 4.4622 8.57%
2016-04-07 0 0.105 0.105 0.109 0.105 0.105 20,000 2,100 0.1050 4.200 4.200 4.360 4.200 4.200 500 4.2000 -4.55%
2016-04-06 0 0.110 0.108 0.109 0.115 0.118 108,000 12,444 0.1152 4.400 4.320 4.360 4.600 4.720 2,700 4.6089 -0.90%
2016-04-05 0 0.111 0.110 0.111 0.107 0.111 436,000 48,048 0.1102 4.440 4.400 4.440 4.280 4.440 10,900 4.4081 0.91%
2016-04-01 0 0.110 0.107 0.112 0.106 0.112 688,000 75,580 0.1099 4.400 4.280 4.480 4.240 4.480 17,200 4.3942 -3.51%
2016-03-31 0 0.114 0.105 0.115 0.114 0.114 100,000 11,400 0.1140 4.560 4.200 4.600 4.560 4.560 2,500 4.5600 -0.87%
2016-03-30 0 0.115 0.106 0.115 0.117 0.117 12,000 1,404 0.1170 4.600 4.240 4.600 4.680 4.680 300 4.6800 -0.86%
2016-03-29 0 0.116 0.109 0.118 0.105 0.117 568,800 62,660 0.1102 4.640 4.360 4.720 4.200 4.680 14,220 4.4065 0.87%
2016-03-24 0 0.115 0.110 0.115 0.109 0.115 1,264,000 139,824 0.1106 4.600 4.400 4.600 4.360 4.600 31,600 4.4248 -4.17%
2016-03-23 0 0.120 0.114 0.120 0.114 0.120 152,000 18,024 0.1186 4.800 4.560 4.800 4.560 4.800 3,800 4.7432 2.56%
2016-03-22 0 0.117 0.117 0.120 0.115 0.120 480,200 56,194 0.1170 4.680 4.680 4.800 4.600 4.800 12,005 4.6809 1.74%
2016-03-21 0 0.115 0.115 0.116 0.115 0.120 708,000 82,460 0.1165 4.600 4.600 4.640 4.600 4.800 17,700 4.6588 0.00%
2016-03-18 0 0.115 0.115 0.116 0.114 0.120 250,020 28,748 0.1150 4.600 4.600 4.640 4.560 4.800 6,250 4.5993 -0.86%
2016-03-17 0 0.116 0.113 0.116 0.112 0.118 1,020,000 115,692 0.1134 4.640 4.520 4.640 4.480 4.720 25,500 4.5369 -3.33%
2016-03-16 0 0.120 0.114 0.120 0.114 0.120 840,000 98,760 0.1176 4.800 4.560 4.800 4.560 4.800 21,000 4.7029 0.84%
2016-03-15 0 0.119 0.113 0.119 0.110 0.119 168,000 19,344 0.1151 4.760 4.520 4.760 4.400 4.760 4,200 4.6057 -0.83%
2016-03-14 0 0.120 0.112 0.120 0.111 0.120 1,384,150 160,079 0.1157 4.800 4.480 4.800 4.440 4.800 34,604 4.6261 4.35%
2016-03-11 0 0.115 0.110 0.116 0.110 0.116 32,000 3,624 0.1133 4.600 4.400 4.640 4.400 4.640 800 4.5300 -0.86%
2016-03-10 0 0.116 0.112 0.116 0.112 0.116 112,000 12,568 0.1122 4.640 4.480 4.640 4.480 4.640 2,800 4.4886 0.00%
2016-03-09 0 0.116 0.114 0.116 0.116 0.116 4,000 464 0.1160 4.640 4.560 4.640 4.640 4.640 100 4.6400 -0.85%
2016-03-08 0 0.117 0.115 0.117 0.115 0.117 128,000 14,728 0.1151 4.680 4.600 4.680 4.600 4.680 3,200 4.6025 1.74%
2016-03-07 0 0.115 0.117 0.118 0.114 0.117 312,000 35,796 0.1147 4.600 4.680 4.720 4.560 4.680 7,800 4.5892 -2.54%
2016-03-04 0 0.118 0.114 0.118 - - 0 0 - 4.720 4.560 4.720 - - 0 - 0.00%
2016-03-03 0 0.118 0.118 0.119 0.115 0.120 1,724,000 200,080 0.1161 4.720 4.720 4.760 4.600 4.800 43,100 4.6422 0.00%
2016-03-02 0 0.118 0.117 0.118 0.118 0.125 1,552,000 185,084 0.1193 4.720 4.680 4.720 4.720 5.000 38,800 4.7702 -0.84%
2016-03-01 0 0.119 0.110 0.119 0.118 0.120 116,000 13,808 0.1190 4.760 4.400 4.760 4.720 4.800 2,900 4.7614 0.85%
2016-02-29 0 0.118 0.113 0.118 0.120 0.120 200,000 24,000 0.1200 4.720 4.520 4.720 4.800 4.800 5,000 4.8000 0.85%
2016-02-26 0 0.117 0.113 0.117 0.114 0.118 88,000 10,204 0.1160 4.680 4.520 4.680 4.560 4.720 2,200 4.6382 3.54%
2016-02-25 0 0.113 0.113 0.114 0.113 0.116 1,040,000 118,184 0.1136 4.520 4.520 4.560 4.520 4.640 26,000 4.5455 -2.59%
2016-02-24 0 0.116 0.115 0.116 0.110 0.120 3,772,000 426,704 0.1131 4.640 4.600 4.640 4.400 4.800 94,300 4.5250 3.57%
2016-02-23 0 0.112 0.109 0.115 0.112 0.120 152,000 17,412 0.1146 4.480 4.360 4.600 4.480 4.800 3,800 4.5821 -8.94%
2016-02-22 0 0.123 0.118 0.123 - - 0 0 - 4.920 4.720 4.920 - - 0 - -0.81%
2016-02-19 0 0.124 0.120 0.124 0.115 0.125 68,050 8,125 0.1194 4.960 4.800 4.960 4.600 5.000 1,701 4.7759 3.33%
2016-02-18 0 0.120 0.113 0.120 0.125 0.125 4,000 500 0.1250 4.800 4.520 4.800 5.000 5.000 100 5.0000 0.84%
2016-02-17 0 0.119 0.113 0.119 0.120 0.120 4,010 481 0.1200 4.760 4.520 4.760 4.800 4.800 100 4.7980 -0.83%
2016-02-16 0 0.120 0.116 0.122 0.120 0.122 480,000 57,616 0.1200 4.800 4.640 4.880 4.800 4.880 12,000 4.8013 -1.64%
2016-02-15 0 0.122 0.119 0.122 0.118 0.135 1,632,000 199,108 0.1220 4.880 4.760 4.880 4.720 5.400 40,800 4.8801 -2.40%
2016-02-12 0 0.125 0.120 0.125 0.114 0.148 2,744,000 333,644 0.1216 5.000 4.800 5.000 4.560 5.920 68,600 4.8636 7.76%
2016-02-11 0 0.116 0.108 0.116 0.102 0.116 720,000 78,176 0.1086 4.640 4.320 4.640 4.080 4.640 18,000 4.3431 -0.85%
2016-02-05 0 0.117 0.106 0.120 - - 0 0 - 4.680 4.240 4.800 - - 0 - 0.00%
2016-02-04 0 0.117 0.107 0.117 0.117 0.117 68,000 7,956 0.1170 4.680 4.280 4.680 4.680 4.680 1,700 4.6800 0.00%
2016-02-03 0 0.117 0.107 0.117 - - 0 0 - 4.680 4.280 4.680 - - 0 - -0.85%
2016-02-02 0 0.118 0.115 0.118 0.115 0.119 509,856 60,630 0.1189 4.720 4.600 4.720 4.600 4.760 12,746 4.7566 0.00%
2016-02-01 0 0.118 0.111 0.118 0.117 0.118 500,000 58,940 0.1179 4.720 4.440 4.720 4.680 4.720 12,500 4.7152 0.85%
2016-01-29 0 0.117 0.110 0.117 0.113 0.119 244,000 27,596 0.1131 4.680 4.400 4.680 4.520 4.760 6,100 4.5239 3.54%
2016-01-28 0 0.113 0.111 0.118 0.110 0.113 400,000 44,480 0.1112 4.520 4.440 4.720 4.400 4.520 10,000 4.4480 -4.24%
2016-01-27 0 0.118 0.110 0.119 - - 0 0 - 4.720 4.400 4.760 - - 0 - 0.00%
2016-01-26 0 0.118 0.111 0.119 0.110 0.118 532,000 58,932 0.1108 4.720 4.440 4.760 4.400 4.720 13,300 4.4310 -1.67%
2016-01-25 0 0.120 0.113 0.120 0.110 0.121 596,000 69,412 0.1165 4.800 4.520 4.800 4.400 4.840 14,900 4.6585 4.35%
2016-01-22 0 0.115 0.115 0.117 0.113 0.121 400,000 47,232 0.1181 4.600 4.600 4.680 4.520 4.840 10,000 4.7232 2.68%
2016-01-21 0 0.112 0.112 0.113 0.112 0.119 4,112,000 468,184 0.1139 4.480 4.480 4.520 4.480 4.760 102,800 4.5543 -4.27%
2016-01-20 0 0.117 0.115 0.117 0.112 0.132 2,756,000 320,984 0.1165 4.680 4.600 4.680 4.480 5.280 68,900 4.6587 -8.59%
2016-01-19 0 0.128 0.119 0.128 0.116 0.128 48,150 5,988 0.1244 5.120 4.760 5.120 4.640 5.120 1,204 4.9745 -0.78%
2016-01-18 0 0.129 0.116 0.130 0.116 0.134 380,000 45,140 0.1188 5.160 4.640 5.200 4.640 5.360 9,500 4.7516 4.88%
2016-01-15 0 0.123 0.119 0.123 0.123 0.134 516,000 63,512 0.1231 4.920 4.760 4.920 4.920 5.360 12,900 4.9234 0.00%
2016-01-14 0 0.123 0.118 0.133 0.123 0.132 8,000 1,020 0.1275 4.920 4.720 5.320 4.920 5.280 200 5.1000 0.00%
2016-01-13 0 0.123 0.123 0.133 0.118 0.118 16,000 1,888 0.1180 4.920 4.920 5.320 4.720 4.720 400 4.7200 4.24%
2016-01-12 0 0.118 0.118 0.120 0.118 0.123 84,000 10,012 0.1192 4.720 4.720 4.800 4.720 4.920 2,100 4.7676 -8.53%
2016-01-11 0 0.129 0.123 0.130 0.123 0.139 753,600 92,824 0.1232 5.160 4.920 5.200 4.920 5.560 18,840 4.9270 3.20%
2016-01-08 0 0.125 0.125 0.128 0.124 0.125 100,000 12,412 0.1241 5.000 5.000 5.120 4.960 5.000 2,500 4.9648 1.63%
2016-01-07 0 0.123 0.123 0.132 0.122 0.139 2,256,000 278,644 0.1235 4.920 4.920 5.280 4.880 5.560 56,400 4.9405 -1.60%
2016-01-06 0 0.125 0.125 0.126 0.125 0.126 44,000 5,504 0.1251 5.000 5.000 5.040 5.000 5.040 1,100 5.0036 0.00%
2016-01-05 0 0.125 0.125 0.129 0.125 0.126 606,400 75,910 0.1252 5.000 5.000 5.160 5.000 5.040 15,160 5.0073 -0.79%
2016-01-04 0 0.126 0.126 0.127 0.123 0.128 504,000 62,612 0.1242 5.040 5.040 5.080 4.920 5.120 12,600 4.9692 -3.08%
2015-12-31 0 0.130 0.130 0.137 0.130 0.139 368,000 47,876 0.1301 5.200 5.200 5.480 5.200 5.560 9,200 5.2039 -1.52%
2015-12-30 0 0.132 0.131 0.132 0.132 0.133 1,104,000 145,828 0.1321 5.280 5.240 5.280 5.280 5.320 27,600 5.2836 -1.49%
2015-12-29 0 0.134 0.132 0.134 0.131 0.137 1,568,000 210,024 0.1339 5.360 5.280 5.360 5.240 5.480 39,200 5.3578 2.29%
2015-12-28 0 0.131 0.131 0.139 0.131 0.131 32,000 4,192 0.1310 5.240 5.240 5.560 5.240 5.240 800 5.2400 0.00%
2015-12-24 0 0.131 0.131 0.137 0.130 0.133 321,000 42,470 0.1323 5.240 5.240 5.480 5.200 5.320 8,025 5.2922 -2.96%
2015-12-23 0 0.135 0.134 0.135 0.139 0.139 4,000 556 0.1390 5.400 5.360 5.400 5.560 5.560 100 5.5600 0.75%
2015-12-22 0 0.134 0.134 0.136 0.134 0.137 769,600 104,675 0.1360 5.360 5.360 5.440 5.360 5.480 19,240 5.4405 -0.74%
2015-12-21 0 0.135 0.133 0.135 0.136 0.137 80,000 10,916 0.1365 5.400 5.320 5.400 5.440 5.480 2,000 5.4580 -0.74%
2015-12-18 0 0.136 0.134 0.136 0.136 0.140 2,116,000 290,596 0.1373 5.440 5.360 5.440 5.440 5.600 52,900 5.4933 -3.55%
2015-12-17 0 0.141 0.135 0.136 0.131 0.142 1,363,325 188,625 0.1384 5.640 5.400 5.440 5.240 5.680 34,083 5.5343 6.02%
2015-12-16 0 0.133 0.133 0.139 0.133 0.141 276,000 38,288 0.1387 5.320 5.320 5.560 5.320 5.640 6,900 5.5490 -0.75%
2015-12-15 0 0.134 0.131 0.135 0.131 0.135 168,000 22,544 0.1342 5.360 5.240 5.400 5.240 5.400 4,200 5.3676 -0.74%
2015-12-14 0 0.135 0.132 0.137 0.131 0.137 224,943 30,561 0.1359 5.400 5.280 5.480 5.240 5.480 5,624 5.4344 -0.74%
2015-12-11 0 0.136 0.132 0.136 0.132 0.138 172,000 23,468 0.1364 5.440 5.280 5.440 5.280 5.520 4,300 5.4577 0.74%
2015-12-10 0 0.135 0.133 0.136 0.132 0.138 528,000 70,732 0.1340 5.400 5.320 5.440 5.280 5.520 13,200 5.3585 -2.17%
2015-12-09 0 0.138 0.136 0.139 0.135 0.146 389,750 53,633 0.1376 5.520 5.440 5.560 5.400 5.840 9,744 5.5043 -1.43%
2015-12-08 0 0.140 0.136 0.140 0.139 0.149 9,588,000 1,351,800 0.1410 5.600 5.440 5.600 5.560 5.960 239,700 5.6395 -1.41%
2015-12-07 0 0.142 0.136 0.142 0.148 0.148 4,000 592 0.1480 5.680 5.440 5.680 5.920 5.920 100 5.9200 1.43%
2015-12-04 0 0.140 0.140 0.142 0.140 0.145 348,050 50,030 0.1437 5.600 5.600 5.680 5.600 5.800 8,701 5.7497 -1.41%
2015-12-03 0 0.142 0.137 0.142 0.137 0.144 278,500 38,249 0.1373 5.680 5.480 5.680 5.480 5.760 6,962 5.4936 2.90%
2015-12-02 0 0.138 0.138 0.142 0.138 0.143 264,000 36,888 0.1397 5.520 5.520 5.680 5.520 5.720 6,600 5.5891 -1.43%
2015-12-01 0 0.140 0.138 0.140 0.136 0.144 176,350 24,601 0.1395 5.600 5.520 5.600 5.440 5.760 4,409 5.5800 0.00%
2015-11-30 0 0.140 0.136 0.140 0.140 0.140 144,000 20,160 0.1400 5.600 5.440 5.600 5.600 5.600 3,600 5.6000 0.00%
2015-11-27 0 0.140 0.137 0.140 0.130 0.145 1,244,250 171,377 0.1377 5.600 5.480 5.600 5.200 5.800 31,106 5.5094 -3.45%
2015-11-26 0 0.145 0.145 0.150 0.145 0.150 172,000 25,328 0.1473 5.800 5.800 6.000 5.800 6.000 4,300 5.8902 -2.68%
2015-11-25 0 0.149 0.146 0.149 0.146 0.155 229,010 33,493 0.1463 5.960 5.840 5.960 5.840 6.200 5,725 5.8501 0.00%
2015-11-24 0 0.149 0.148 0.149 0.148 0.155 812,000 122,084 0.1503 5.960 5.920 5.960 5.920 6.200 20,300 6.0140 -1.32%
2015-11-23 0 0.151 0.150 0.151 0.145 0.155 1,081,160 163,132 0.1509 6.040 6.000 6.040 5.800 6.200 27,029 6.0354 -3.82%
2015-11-20 0 0.157 0.153 0.157 0.150 0.160 920,000 143,804 0.1563 6.280 6.120 6.280 6.000 6.400 23,000 6.2523 0.00%
2015-11-19 0 0.157 0.156 0.157 0.156 0.160 520,750 81,249 0.1560 6.280 6.240 6.280 6.240 6.400 13,019 6.2409 4.67%
2015-11-18 0 0.150 0.146 0.150 0.145 0.150 1,208,000 179,508 0.1486 6.000 5.840 6.000 5.800 6.000 30,200 5.9440 3.45%
2015-11-17 0 0.145 0.145 0.147 0.145 0.150 672,200 97,595 0.1452 5.800 5.800 5.880 5.800 6.000 16,805 5.8075 0.69%
2015-11-16 0 0.144 0.144 0.145 0.144 0.146 1,032,000 150,608 0.1459 5.760 5.760 5.800 5.760 5.840 25,800 5.8375 -2.04%
2015-11-13 0 0.147 0.143 0.147 0.144 0.150 4,352,000 635,672 0.1461 5.880 5.720 5.880 5.760 6.000 108,800 5.8426 -0.68%
2015-11-12 0 0.148 0.143 0.148 0.141 0.148 1,564,000 222,204 0.1421 5.920 5.720 5.920 5.640 5.920 39,100 5.6830 2.78%
2015-11-11 0 0.144 0.139 0.144 0.139 0.149 760,000 111,684 0.1470 5.760 5.560 5.760 5.560 5.960 19,000 5.8781 3.60%
2015-11-10 0 0.139 0.139 0.140 0.135 0.150 4,008,000 551,968 0.1377 5.560 5.560 5.600 5.400 6.000 100,200 5.5087 -4.14%
2015-11-09 0 0.145 0.137 0.145 0.143 0.148 964,000 140,748 0.1460 5.800 5.480 5.800 5.720 5.920 24,100 5.8402 -0.68%
2015-11-06 0 0.146 0.146 0.147 0.141 0.147 12,228,550 1,737,214 0.1421 5.840 5.840 5.880 5.640 5.880 305,714 5.6825 2.82%
2015-11-05 0 0.142 0.139 0.142 0.130 0.151 4,264,000 587,740 0.1378 5.680 5.560 5.680 5.200 6.040 106,600 5.5135 -5.33%
2015-11-04 0 0.150 0.147 0.150 0.150 0.151 104,000 15,604 0.1500 6.000 5.880 6.000 6.000 6.040 2,600 6.0015 0.00%
2015-11-03 0 0.150 0.147 0.150 0.149 0.154 1,368,000 205,528 0.1502 6.000 5.880 6.000 5.960 6.160 34,200 6.0096 0.00%
2015-11-02 0 0.150 0.147 0.150 0.147 0.157 2,620,000 397,492 0.1517 6.000 5.880 6.000 5.880 6.280 65,500 6.0686 -5.66%
2015-10-30 0 0.159 0.158 0.160 0.157 0.165 1,688,000 267,136 0.1583 6.360 6.320 6.400 6.280 6.600 42,200 6.3302 -0.63%
2015-10-29 0 0.160 0.158 0.160 0.158 0.162 1,820,000 289,880 0.1593 6.400 6.320 6.400 6.320 6.480 45,500 6.3710 0.63%
2015-10-28 0 0.159 0.159 0.160 0.157 0.160 2,591,694 409,066 0.1578 6.360 6.360 6.400 6.280 6.400 64,792 6.3135 1.92%
2015-10-27 0 0.156 0.153 0.156 0.148 0.156 4,048,000 621,992 0.1537 6.240 6.120 6.240 5.920 6.240 101,200 6.1462 4.00%
2015-10-26 0 0.150 0.148 0.155 0.145 0.165 3,460,000 537,608 0.1554 6.000 5.920 6.200 5.800 6.600 86,500 6.2151 2.74%
2015-10-23 0 0.146 0.145 0.146 0.146 0.152 1,101,360 163,166 0.1481 5.840 5.800 5.840 5.840 6.080 27,534 5.9260 -1.35%
2015-10-22 0 0.148 0.142 0.148 0.145 0.155 948,150 140,704 0.1484 5.920 5.680 5.920 5.800 6.200 23,704 5.9359 2.07%
2015-10-20 0 0.145 0.143 0.145 0.145 0.148 1,088,000 159,524 0.1466 5.800 5.720 5.800 5.800 5.920 27,200 5.8649 -3.33%
2015-10-19 0 0.150 0.141 0.150 0.142 0.155 6,180,000 908,328 0.1470 6.000 5.640 6.000 5.680 6.200 154,500 5.8791 5.63%
2015-10-16 0 0.142 0.140 0.142 0.140 0.147 5,897,010 838,616 0.1422 5.680 5.600 5.680 5.600 5.880 147,425 5.6884 -1.39%
2015-10-15 0 0.144 0.140 0.144 0.137 0.144 4,929,694 692,771 0.1405 5.760 5.600 5.760 5.480 5.760 123,242 5.6212 3.60%
2015-10-14 0 0.139 0.135 0.139 0.132 0.140 2,024,000 272,520 0.1346 5.560 5.400 5.560 5.280 5.600 50,600 5.3858 3.73%
2015-10-13 0 0.134 0.134 0.137 0.133 0.140 1,721,750 233,518 0.1356 5.360 5.360 5.480 5.320 5.600 43,044 5.4251 -2.19%
2015-10-12 0 0.137 0.135 0.137 0.135 0.150 6,374,000 884,590 0.1388 5.480 5.400 5.480 5.400 6.000 159,350 5.5512 3.01%
2015-10-09 0 0.133 0.131 0.133 0.127 0.143 3,364,630 444,965 0.1322 5.320 5.240 5.320 5.080 5.720 84,116 5.2899 -4.32%
2015-10-08 0 0.139 0.138 0.139 0.128 0.150 24,852,000 3,517,100 0.1415 5.560 5.520 5.560 5.120 6.000 621,300 5.6609 10.32%
2015-10-07 0 0.126 0.122 0.127 0.120 0.127 4,995,200 615,020 0.1231 5.040 4.880 5.080 4.800 5.080 124,880 4.9249 3.28%
2015-10-06 0 0.122 0.120 0.122 0.118 0.124 2,232,000 266,976 0.1196 4.880 4.800 4.880 4.720 4.960 55,800 4.7845 -3.17%
2015-10-05 0 0.126 0.121 0.126 0.121 0.127 328,300 39,826 0.1213 5.040 4.840 5.040 4.840 5.080 8,208 4.8524 4.13%
2015-10-02 0 0.121 0.121 0.125 0.121 0.128 2,400,000 298,748 0.1245 4.840 4.840 5.000 4.840 5.120 60,000 4.9791 -1.63%
2015-09-30 0 0.123 0.124 0.125 0.118 0.123 1,488,000 179,220 0.1204 4.920 4.960 5.000 4.720 4.920 37,200 4.8177 -0.81%
2015-09-29 0 0.124 0.116 0.124 0.116 0.126 1,784,000 213,724 0.1198 4.960 4.640 4.960 4.640 5.040 44,600 4.7920 0.81%
2015-09-25 0 0.123 0.118 0.126 0.118 0.127 980,500 119,587 0.1220 4.920 4.720 5.040 4.720 5.080 24,512 4.8786 0.00%
2015-09-24 0 0.123 0.118 0.123 0.121 0.130 100,000 12,460 0.1246 4.920 4.720 4.920 4.840 5.200 2,500 4.9840 -1.60%
2015-09-23 0 0.125 0.117 0.125 0.115 0.125 11,298 1,306 0.1156 5.000 4.680 5.000 4.600 5.000 282 4.6238 0.00%
2015-09-22 0 0.125 0.121 0.125 0.122 0.129 1,076,000 133,744 0.1243 5.000 4.840 5.000 4.880 5.160 26,900 4.9719 1.63%
2015-09-21 0 0.123 0.117 0.123 0.118 0.127 524,500 62,187 0.1186 4.920 4.680 4.920 4.720 5.080 13,112 4.7426 3.36%
2015-09-18 0 0.119 0.116 0.120 0.116 0.125 496,150 60,152 0.1212 4.760 4.640 4.800 4.640 5.000 12,404 4.8495 -4.80%
2015-09-17 0 0.125 0.119 0.125 0.118 0.125 1,472,000 175,884 0.1195 5.000 4.760 5.000 4.720 5.000 36,800 4.7795 5.93%
2015-09-16 0 0.118 0.116 0.118 0.116 0.123 3,880,000 461,564 0.1190 4.720 4.640 4.720 4.640 4.920 97,000 4.7584 -8.53%
2015-09-15 0 0.129 0.122 0.129 0.130 0.137 768,000 103,276 0.1345 5.160 4.880 5.160 5.200 5.480 19,200 5.3790 5.74%
2015-09-14 0 0.122 0.122 0.129 0.117 0.122 732,000 87,992 0.1202 4.880 4.880 5.160 4.680 4.880 18,300 4.8083 0.00%
2015-09-11 0 0.122 0.122 0.128 0.122 0.129 104,000 12,744 0.1225 4.880 4.880 5.120 4.880 5.160 2,600 4.9015 -4.69%
2015-09-10 0 0.128 0.120 0.129 0.118 0.128 464,000 56,616 0.1220 5.120 4.800 5.160 4.720 5.120 11,600 4.8807 4.92%
2015-09-09 0 0.122 0.123 0.124 0.122 0.130 1,657,500 206,600 0.1246 4.880 4.920 4.960 4.880 5.200 41,438 4.9858 6.09%
2015-09-08 0 0.115 0.115 0.121 0.115 0.124 3,953,000 458,098 0.1159 4.600 4.600 4.840 4.600 4.960 98,825 4.6354 -3.36%
2015-09-07 0 0.119 0.118 0.119 0.118 0.137 2,228,000 269,504 0.1210 4.760 4.720 4.760 4.720 5.480 55,700 4.8385 -7.75%
2015-09-04 0 0.129 0.125 0.129 0.131 0.131 936,350 122,657 0.1310 5.160 5.000 5.160 5.240 5.240 23,409 5.2398 -0.77%
2015-09-02 0 0.130 0.130 0.133 0.127 0.133 198,400 25,547 0.1288 5.200 5.200 5.320 5.080 5.320 4,960 5.1506 -5.80%
2015-09-01 0 0.138 0.127 0.138 0.138 0.138 48,000 6,624 0.1380 5.520 5.080 5.520 5.520 5.520 1,200 5.5200 0.00%
2015-08-31 0 0.138 0.131 0.138 - - 0 0 - 5.520 5.240 5.520 - - 0 - 0.00%
2015-08-28 0 0.138 0.138 0.139 0.130 0.141 80,000 10,712 0.1339 5.520 5.520 5.560 5.200 5.640 2,000 5.3560 -2.13%
2015-08-27 0 0.141 0.138 0.141 0.138 0.142 429,300 60,459 0.1408 5.640 5.520 5.640 5.520 5.680 10,732 5.6333 1.44%
2015-08-26 0 0.139 0.130 0.139 0.130 0.139 444,000 57,756 0.1301 5.560 5.200 5.560 5.200 5.560 11,100 5.2032 6.92%
2015-08-25 0 0.130 0.126 0.130 0.126 0.134 3,047,348 390,909 0.1283 5.200 5.040 5.200 5.040 5.360 76,184 5.1311 1.56%
2015-08-24 0 0.128 0.128 0.129 0.126 0.134 1,624,800 210,080 0.1293 5.120 5.120 5.160 5.040 5.360 40,620 5.1718 -7.91%
2015-08-21 0 0.139 0.135 0.139 0.132 0.139 1,689,620 228,006 0.1349 5.560 5.400 5.560 5.280 5.560 42,240 5.3978 -0.71%
2015-08-20 0 0.140 0.140 0.142 0.137 0.145 3,528,000 487,432 0.1382 5.600 5.600 5.680 5.480 5.800 88,200 5.5264 -1.41%
2015-08-19 0 0.142 0.142 0.145 0.140 0.148 2,361,000 331,780 0.1405 5.680 5.680 5.800 5.600 5.920 59,025 5.6210 -3.40%
2015-08-18 0 0.147 0.142 0.147 0.144 0.153 556,000 82,752 0.1488 5.880 5.680 5.880 5.760 6.120 13,900 5.9534 3.52%
2015-08-17 0 0.142 0.142 0.150 0.140 0.156 1,284,000 180,800 0.1408 5.680 5.680 6.000 5.600 6.240 32,100 5.6324 -5.96%
2015-08-14 0 0.151 0.151 0.154 0.151 0.151 320,000 48,320 0.1510 6.040 6.040 6.160 6.040 6.040 8,000 6.0400 0.67%
2015-08-13 0 0.150 0.143 0.150 0.143 0.155 256,000 36,920 0.1442 6.000 5.720 6.000 5.720 6.200 6,400 5.7688 4.90%
2015-08-12 0 0.143 0.143 0.153 0.143 0.153 64,000 9,192 0.1436 5.720 5.720 6.120 5.720 6.120 1,600 5.7450 -7.74%
2015-08-11 0 0.155 0.147 0.155 0.147 0.157 832,000 128,892 0.1549 6.200 5.880 6.200 5.880 6.280 20,800 6.1967 5.44%
2015-08-10 0 0.147 0.147 0.150 0.144 0.151 2,889,215 433,270 0.1500 5.880 5.880 6.000 5.760 6.040 72,230 5.9984 -2.00%
2015-08-07 0 0.150 0.148 0.150 0.150 0.155 824,250 124,771 0.1514 6.000 5.920 6.000 6.000 6.200 20,606 6.0550 -2.60%
2015-08-06 0 0.154 0.153 0.154 0.149 0.155 4,644,000 709,896 0.1529 6.160 6.120 6.160 5.960 6.200 116,100 6.1145 3.36%
2015-08-05 0 0.149 0.148 0.149 0.140 0.154 4,399,360 656,476 0.1492 5.960 5.920 5.960 5.600 6.160 109,984 5.9688 3.47%
2015-08-04 0 0.144 0.140 0.144 0.131 0.144 6,829,268 936,991 0.1372 5.760 5.600 5.760 5.240 5.760 170,732 5.4881 0.00%
2015-08-03 0 0.144 0.144 0.145 0.135 0.160 15,763,305 2,267,985 0.1439 5.760 5.760 5.800 5.400 6.400 394,083 5.7551 -14.29%
2015-07-31 0 0.168 0.164 0.168 0.169 0.169 112,000 18,928 0.1690 6.720 6.560 6.720 6.760 6.760 2,800 6.7600 0.00%
2015-07-30 0 0.168 0.162 0.168 0.162 0.168 1,004,000 166,296 0.1656 6.720 6.480 6.720 6.480 6.720 25,100 6.6253 1.82%
2015-07-29 0 0.165 0.164 0.167 0.160 0.170 3,208,000 529,512 0.1651 6.600 6.560 6.680 6.400 6.800 80,200 6.6024 -2.37%
2015-07-28 0 0.169 0.160 0.169 0.165 0.174 2,828,000 472,240 0.1670 6.760 6.400 6.760 6.600 6.960 70,700 6.6795 1.20%
2015-07-27 0 0.167 0.165 0.166 0.165 0.181 1,865,150 321,611 0.1724 6.680 6.600 6.640 6.600 7.240 46,629 6.8973 -1.18%
2015-07-24 0 0.169 0.167 0.169 0.169 0.174 16,764,000 2,886,268 0.1722 6.760 6.680 6.760 6.760 6.960 419,100 6.8868 -3.43%
2015-07-23 0 0.175 0.173 0.175 0.168 0.175 13,412,000 2,290,528 0.1708 7.000 6.920 7.000 6.720 7.000 335,300 6.8313 0.00%
2015-07-22 0 0.175 0.173 0.175 0.173 0.175 1,068,000 185,900 0.1741 7.000 6.920 7.000 6.920 7.000 26,700 6.9625 -1.69%
2015-07-21 0 0.178 0.178 0.181 0.177 0.181 424,250 75,883 0.1789 7.120 7.120 7.240 7.080 7.240 10,606 7.1546 -1.11%
2015-07-20 0 0.180 0.172 0.180 0.181 0.181 20,050 3,628 0.1809 7.200 6.880 7.200 7.240 7.240 501 7.2379 0.00%
2015-07-17 0 0.180 0.178 0.180 0.177 0.180 1,636,000 293,172 0.1792 7.200 7.120 7.200 7.080 7.200 40,900 7.1680 0.00%
2015-07-16 0 0.180 0.180 0.183 0.174 0.180 500,000 88,472 0.1769 7.200 7.200 7.320 6.960 7.200 12,500 7.0778 1.12%
2015-07-15 0 0.178 0.175 0.178 0.174 0.181 1,592,000 280,728 0.1763 7.120 7.000 7.120 6.960 7.240 39,800 7.0535 -1.11%
2015-07-14 0 0.180 0.178 0.180 0.178 0.185 5,204,000 944,980 0.1816 7.200 7.120 7.200 7.120 7.400 130,100 7.2635 1.12%
2015-07-13 0 0.178 0.176 0.178 0.170 0.180 4,868,000 849,496 0.1745 7.120 7.040 7.120 6.800 7.200 121,700 6.9802 4.71%
2015-07-10 0 0.170 0.170 0.172 0.165 0.181 4,578,460 780,838 0.1705 6.800 6.800 6.880 6.600 7.240 114,462 6.8218 8.97%
2015-07-09 0 0.156 0.156 0.159 0.135 0.163 6,232,000 962,172 0.1544 6.240 6.240 6.360 5.400 6.520 155,800 6.1757 15.56%
2015-07-08 0 0.135 0.135 0.139 0.128 0.150 9,100,250 1,263,575 0.1389 5.400 5.400 5.560 5.120 6.000 227,506 5.5540 -15.62%
2015-07-07 0 0.160 0.157 0.160 0.157 0.175 11,656,000 1,881,084 0.1614 6.400 6.280 6.400 6.280 7.000 291,400 6.4553 -8.57%
2015-07-06 0 0.175 0.175 0.180 0.160 0.189 19,713,660 3,385,076 0.1717 7.000 7.000 7.200 6.400 7.560 492,842 6.8685 -8.85%
2015-07-03 0 0.192 0.192 0.196 0.190 0.204 5,466,375 1,068,888 0.1955 7.680 7.680 7.840 7.600 8.160 136,659 7.8215 -6.80%
2015-07-02 0 0.206 0.203 0.207 0.203 0.215 4,916,000 1,017,820 0.2070 8.240 8.120 8.280 8.120 8.600 122,900 8.2817 -1.44%
2015-06-30 0 0.209 0.208 0.210 0.201 0.211 4,051,900 845,864 0.2088 8.360 8.320 8.400 8.040 8.440 101,298 8.3503 -0.48%
2015-06-29 0 0.210 0.202 0.210 0.202 0.220 10,879,100 2,286,179 0.2101 8.400 8.080 8.400 8.080 8.800 271,978 8.4058 -1.41%
2015-06-26 0 0.213 0.213 0.214 0.208 0.217 8,872,000 1,876,996 0.2116 8.520 8.520 8.560 8.320 8.680 221,800 8.4626 2.40%
2015-06-25 0 0.208 0.208 0.211 0.208 0.213 5,744,150 1,212,894 0.2112 8.320 8.320 8.440 8.320 8.520 143,604 8.4461 -0.48%
2015-06-24 0 0.209 0.208 0.209 0.204 0.212 7,216,000 1,497,760 0.2076 8.360 8.320 8.360 8.160 8.480 180,400 8.3024 -0.48%
2015-06-23 0 0.210 0.209 0.211 0.205 0.212 1,916,000 397,968 0.2077 8.400 8.360 8.440 8.200 8.480 47,900 8.3083 -0.94%
2015-06-22 0 0.212 0.212 0.213 0.211 0.215 840,000 179,100 0.2132 8.480 8.480 8.520 8.440 8.600 21,000 8.5286 0.47%
2015-06-19 0 0.211 0.211 0.215 0.211 0.220 4,544,000 974,944 0.2146 8.440 8.440 8.600 8.440 8.800 113,600 8.5823 -2.76%
2015-06-18 0 0.217 0.216 0.217 0.217 0.227 7,136,000 1,583,128 0.2219 8.680 8.640 8.680 8.680 9.080 178,400 8.8740 -0.46%
2015-06-17 0 0.218 0.216 0.219 0.210 0.219 2,096,000 453,612 0.2164 8.720 8.640 8.760 8.400 8.760 52,400 8.6567 4.31%
2015-06-16 0 0.209 0.209 0.211 0.209 0.214 2,738,960 574,228 0.2097 8.360 8.360 8.440 8.360 8.560 68,474 8.3861 -0.48%
2015-06-15 0 0.210 0.210 0.211 0.208 0.213 3,304,000 692,216 0.2095 8.400 8.400 8.440 8.320 8.520 82,600 8.3803 0.00%
2015-06-12 0 0.210 0.210 0.212 0.206 0.215 5,799,200 1,222,333 0.2108 8.400 8.400 8.480 8.240 8.600 144,980 8.4310 0.00%
2015-06-11 0 0.210 0.209 0.212 0.205 0.214 3,000,240 628,944 0.2096 8.400 8.360 8.480 8.200 8.560 75,006 8.3852 -0.47%
2015-06-10 0 0.211 0.211 0.215 0.210 0.220 8,184,700 1,753,040 0.2142 8.440 8.440 8.600 8.400 8.800 204,618 8.5674 -1.40%
2015-06-09 0 0.214 0.214 0.215 0.210 0.228 19,756,650 4,257,667 0.2155 8.560 8.560 8.600 8.400 9.120 493,916 8.6202 -3.60%
2015-06-08 0 0.222 0.222 0.223 0.221 0.228 10,780,000 2,436,548 0.2260 8.880 8.880 8.920 8.840 9.120 269,500 9.0410 -2.63%
2015-06-05 0 0.228 0.227 0.228 0.227 0.235 16,756,000 3,846,560 0.2296 9.120 9.080 9.120 9.080 9.400 418,900 9.1825 -3.39%
2015-06-04 0 0.236 0.234 0.237 0.229 0.239 26,384,000 6,171,136 0.2339 9.440 9.360 9.480 9.160 9.560 659,600 9.3559 -0.84%
2015-06-03 0 0.238 0.239 0.240 0.238 0.250 23,960,400 5,805,043 0.2423 9.520 9.560 9.600 9.520 10.00 599,010 9.6911 -0.83%
2015-06-02 0 0.240 0.237 0.240 0.233 0.245 57,836,000 13,685,068 0.2366 9.600 9.480 9.600 9.320 9.800 1,445,900 9.4647 -0.41%
2015-06-01 0 0.241 0.240 0.241 0.238 0.255 38,904,351 9,468,610 0.2434 9.640 9.600 9.640 9.520 10.20 972,609 9.7353 0.00%
2015-05-29 0 0.241 0.240 0.241 0.231 0.255 59,988,200 14,571,403 0.2429 9.640 9.600 9.640 9.240 10.20 1,499,705 9.7162 4.78%
2015-05-28 0 0.230 0.233 0.236 0.230 0.247 26,741,381 6,403,692 0.2395 9.200 9.320 9.440 9.200 9.880 668,535 9.5787 -1.71%
2015-05-27 0 0.234 0.233 0.234 0.227 0.237 12,135,500 2,809,198 0.2315 9.360 9.320 9.360 9.080 9.480 303,388 9.2594 -0.43%
2015-05-26 0 0.235 0.234 0.235 0.228 0.240 16,246,781 3,792,442 0.2334 9.400 9.360 9.400 9.120 9.600 406,170 9.3371 1.29%
2015-05-22 0 0.232 0.232 0.234 0.231 0.238 7,667,400 1,795,911 0.2342 9.280 9.280 9.360 9.240 9.520 191,685 9.3691 1.75%
2015-05-21 0 0.228 0.228 0.229 0.222 0.246 61,242,800 14,521,843 0.2371 9.120 9.120 9.160 8.880 9.840 1,531,070 9.4848 3.64%
2015-05-20 0 0.220 0.219 0.220 0.211 0.223 6,760,210 1,471,595 0.2177 8.800 8.760 8.800 8.440 8.920 169,005 8.7074 1.85%
2015-05-19 0 0.216 0.215 0.216 0.215 0.217 6,576,350 1,420,305 0.2160 8.640 8.600 8.640 8.600 8.680 164,409 8.6389 -0.46%
2015-05-18 0 0.217 0.217 0.218 0.215 0.218 3,140,000 679,664 0.2165 8.680 8.680 8.720 8.600 8.720 78,500 8.6581 -0.91%
2015-05-15 0 0.219 0.217 0.219 0.215 0.220 5,820,800 1,270,889 0.2183 8.760 8.680 8.760 8.600 8.800 145,520 8.7334 0.92%
2015-05-14 0 0.217 0.217 0.218 0.216 0.222 6,469,250 1,411,120 0.2181 8.680 8.680 8.720 8.640 8.880 161,731 8.7251 -1.81%
2015-05-13 0 0.221 0.220 0.221 0.219 0.222 3,832,000 844,816 0.2205 8.840 8.800 8.840 8.760 8.880 95,800 8.8185 0.00%
2015-05-12 0 0.221 0.221 0.222 0.220 0.225 7,012,000 1,551,060 0.2212 8.840 8.840 8.880 8.800 9.000 175,300 8.8480 -0.45%
2015-05-11 0 0.222 0.221 0.224 0.221 0.232 7,875,530 1,795,594 0.2280 8.880 8.840 8.960 8.840 9.280 196,888 9.1199 -0.89%
2015-05-08 0 0.224 0.223 0.224 0.223 0.229 6,425,600 1,441,416 0.2243 8.960 8.920 8.960 8.920 9.160 160,640 8.9730 0.00%
2015-05-07 0 0.224 0.223 0.224 0.222 0.229 13,120,000 2,959,872 0.2256 8.960 8.920 8.960 8.880 9.160 328,000 9.0240 0.45%
2015-05-06 0 0.223 0.223 0.225 0.223 0.237 9,272,000 2,125,296 0.2292 8.920 8.920 9.000 8.920 9.480 231,800 9.1687 -1.33%
2015-05-05 0 0.226 0.223 0.228 0.219 0.235 13,556,051 3,068,470 0.2264 9.040 8.920 9.120 8.760 9.400 338,901 9.0542 -0.88%
2015-05-04 0 0.228 0.227 0.228 0.226 0.236 11,724,850 2,689,920 0.2294 9.120 9.080 9.120 9.040 9.440 293,121 9.1768 -2.15%
2015-04-30 0 0.233 0.230 0.233 0.230 0.238 12,266,405 2,864,507 0.2335 9.320 9.200 9.320 9.200 9.520 306,660 9.3410 0.87%
2015-04-29 0 0.231 0.228 0.231 0.215 0.232 20,039,313 4,442,546 0.2217 9.240 9.120 9.240 8.600 9.280 500,983 8.8677 3.12%
2015-04-28 0 0.224 0.224 0.225 0.221 0.237 13,760,050 3,141,839 0.2283 8.960 8.960 9.000 8.840 9.480 344,001 9.1332 -2.18%
2015-04-27 0 0.229 0.229 0.230 0.224 0.240 24,408,000 5,595,848 0.2293 9.160 9.160 9.200 8.960 9.600 610,200 9.1705 -2.97%
2015-04-24 0 0.236 0.233 0.236 0.221 0.260 83,264,063 20,360,126 0.2445 9.440 9.320 9.440 8.840 10.40 2,081,602 9.7810 9.26%
2015-04-23 0 0.216 0.216 0.218 0.205 0.225 18,785,386 4,057,704 0.2160 8.640 8.640 8.720 8.200 9.000 469,635 8.6401 5.88%
2015-04-22 0 0.204 0.203 0.205 0.201 0.206 4,177,902 848,379 0.2031 8.160 8.120 8.200 8.040 8.240 104,448 8.1225 -0.49%
2015-04-21 0 0.205 0.202 0.205 0.200 0.210 7,708,150 1,575,206 0.2044 8.200 8.080 8.200 8.000 8.400 192,704 8.1742 -0.49%
2015-04-20 0 0.206 0.206 0.207 0.199 0.220 5,274,000 1,106,378 0.2098 8.240 8.240 8.280 7.960 8.800 131,850 8.3912 -7.21%
2015-04-17 0 0.222 0.222 0.225 0.221 0.227 3,609,701 807,158 0.2236 8.880 8.880 9.000 8.840 9.080 90,243 8.9443 -3.48%
2015-04-16 0 0.230 0.227 0.230 0.216 0.234 28,364,140 6,409,126 0.2260 9.200 9.080 9.200 8.640 9.360 709,104 9.0384 5.02%
2015-04-15 0 0.219 0.219 0.222 0.200 0.241 61,684,105 13,298,344 0.2156 8.760 8.760 8.880 8.000 9.640 1,542,103 8.6235 7.35%
2015-04-14 0 0.204 0.203 0.205 0.201 0.206 6,215,110 1,267,476 0.2039 8.160 8.120 8.200 8.040 8.240 155,378 8.1574 1.49%
2015-04-13 0 0.201 0.201 0.203 0.190 0.206 5,181,797 1,025,215 0.1978 8.040 8.040 8.120 7.600 8.240 129,545 7.9140 -1.95%
2015-04-10 0 0.205 0.197 0.205 0.196 0.207 3,012,150 602,315 0.2000 8.200 7.880 8.200 7.840 8.280 75,304 7.9985 5.13%
2015-04-09 0 0.195 0.189 0.199 0.185 0.195 3,725,863 706,745 0.1897 7.800 7.560 7.960 7.400 7.800 93,147 7.5875 -0.51%
2015-04-08 0 0.196 0.196 0.199 0.180 0.196 4,215,250 793,103 0.1882 7.840 7.840 7.960 7.200 7.840 105,381 7.5260 0.51%
2015-04-02 0 0.195 0.194 0.195 0.190 0.196 976,000 187,804 0.1924 7.800 7.760 7.800 7.600 7.840 24,400 7.6969 0.00%
2015-04-01 0 0.195 0.193 0.195 0.188 0.196 2,212,069 425,290 0.1923 7.800 7.720 7.800 7.520 7.840 55,302 7.6904 -0.51%
2015-03-31 0 0.196 0.194 0.196 0.185 0.200 4,237,850 820,200 0.1935 7.840 7.760 7.840 7.400 8.000 105,946 7.7417 -2.00%
2015-03-30 0 0.200 0.199 0.200 0.190 0.204 5,780,201 1,132,682 0.1960 8.000 7.960 8.000 7.600 8.160 144,505 7.8384 -1.96%
2015-03-27 0 0.204 0.204 0.205 0.203 0.204 700,000 142,200 0.2031 8.160 8.160 8.200 8.120 8.160 17,500 8.1257 0.49%
2015-03-26 0 0.203 0.203 0.205 0.201 0.203 172,100 34,879 0.2027 8.120 8.120 8.200 8.040 8.120 4,302 8.1067 0.00%
2015-03-25 0 0.203 0.203 0.205 0.202 0.205 1,100,000 224,312 0.2039 8.120 8.120 8.200 8.080 8.200 27,500 8.1568 -0.98%
2015-03-24 0 0.205 0.205 0.208 0.196 0.205 1,944,400 390,719 0.2009 8.200 8.200 8.320 7.840 8.200 48,610 8.0378 0.00%
2015-03-23 0 0.205 0.196 0.210 0.195 0.210 3,404,000 688,276 0.2022 8.200 7.840 8.400 7.800 8.400 85,100 8.0878 0.99%
2015-03-20 0 0.203 0.200 0.203 0.199 0.203 2,168,350 436,627 0.2014 8.120 8.000 8.120 7.960 8.120 54,209 8.0545 -0.98%
2015-03-19 0 0.205 0.203 0.205 0.202 0.207 3,152,800 645,600 0.2048 8.200 8.120 8.200 8.080 8.280 78,820 8.1908 -1.44%
2015-03-18 0 0.208 0.206 0.209 0.203 0.211 2,188,250 454,578 0.2077 8.320 8.240 8.360 8.120 8.440 54,706 8.3094 -1.42%
2015-03-17 0 0.211 0.208 0.211 0.210 0.218 4,176,000 890,640 0.2133 8.440 8.320 8.440 8.400 8.720 104,400 8.5310 0.96%
2015-03-16 0 0.209 0.208 0.209 0.206 0.210 5,708,000 1,193,804 0.2091 8.360 8.320 8.360 8.240 8.400 142,700 8.3658 2.45%
2015-03-13 0 0.204 0.204 0.207 0.199 0.210 6,944,250 1,412,773 0.2034 8.160 8.160 8.280 7.960 8.400 173,606 8.1378 3.03%
2015-03-12 0 0.198 0.196 0.199 0.190 0.201 368,000 72,936 0.1982 7.920 7.840 7.960 7.600 8.040 9,200 7.9278 4.21%
2015-03-11 0 0.190 0.190 0.199 0.190 0.199 2,168,000 422,472 0.1949 7.600 7.600 7.960 7.600 7.960 54,200 7.7947 -4.52%
2015-03-10 0 0.199 0.196 0.200 0.193 0.201 5,276,500 1,045,843 0.1982 7.960 7.840 8.000 7.720 8.040 131,912 7.9283 0.51%
2015-03-09 0 0.198 0.185 0.198 0.198 0.199 3,200,000 635,920 0.1987 7.920 7.400 7.920 7.920 7.960 80,000 7.9490 1.54%
2015-03-06 0 0.195 0.195 0.197 0.195 0.199 5,368,000 1,046,776 0.1950 7.800 7.800 7.880 7.800 7.960 134,200 7.8001 -2.01%
2015-03-05 0 0.199 0.195 0.199 0.185 0.199 2,052,000 401,692 0.1958 7.960 7.800 7.960 7.400 7.960 51,300 7.8303 3.11%
2015-03-04 0 0.193 0.190 0.194 0.190 0.195 1,392,000 268,204 0.1927 7.720 7.600 7.760 7.600 7.800 34,800 7.7070 -1.03%
2015-03-03 0 0.195 0.193 0.198 0.193 0.199 3,060,000 601,212 0.1965 7.800 7.720 7.920 7.720 7.960 76,500 7.8590 -1.02%
2015-03-02 0 0.197 0.195 0.198 0.195 0.199 3,580,000 707,228 0.1975 7.880 7.800 7.920 7.800 7.960 89,500 7.9020 0.00%
2015-02-27 0 0.197 0.195 0.197 0.195 0.200 1,840,250 364,266 0.1979 7.880 7.800 7.880 7.800 8.000 46,006 7.9178 0.51%
2015-02-26 0 0.196 0.195 0.199 0.193 0.205 4,424,000 882,076 0.1994 7.840 7.800 7.960 7.720 8.200 110,600 7.9754 -0.51%
2015-02-25 0 0.197 0.190 0.197 0.198 0.198 500,000 99,000 0.1980 7.880 7.600 7.880 7.920 7.920 12,500 7.9200 2.07%
2015-02-24 0 0.193 0.193 0.195 0.193 0.198 1,216,000 238,224 0.1959 7.720 7.720 7.800 7.720 7.920 30,400 7.8363 -2.03%
2015-02-23 0 0.197 0.195 0.197 0.190 0.200 5,724,000 1,130,600 0.1975 7.880 7.800 7.880 7.600 8.000 143,100 7.9008 4.79%
2015-02-18 0 0.188 0.185 0.188 0.184 0.191 3,160,000 591,892 0.1873 7.520 7.400 7.520 7.360 7.640 79,000 7.4923 0.53%
2015-02-17 0 0.187 0.187 0.188 0.184 0.187 1,156,000 215,176 0.1861 7.480 7.480 7.520 7.360 7.480 28,900 7.4455 1.63%
2015-02-16 0 0.184 0.184 0.185 0.183 0.188 1,368,000 252,356 0.1845 7.360 7.360 7.400 7.320 7.520 34,200 7.3788 -1.60%
2015-02-13 0 0.187 0.185 0.188 0.185 0.190 3,356,000 632,544 0.1885 7.480 7.400 7.520 7.400 7.600 83,900 7.5393 0.54%
2015-02-12 0 0.186 0.186 0.187 0.185 0.193 2,206,000 409,256 0.1855 7.440 7.440 7.480 7.400 7.720 55,150 7.4208 -2.11%
2015-02-11 0 0.190 0.190 0.194 0.188 0.199 1,588,000 301,888 0.1901 7.600 7.600 7.760 7.520 7.960 39,700 7.6042 1.06%
2015-02-10 0 0.188 0.186 0.188 0.185 0.188 1,115,500 207,752 0.1862 7.520 7.440 7.520 7.400 7.520 27,888 7.4496 1.62%
2015-02-09 0 0.185 0.185 0.189 0.185 0.186 722,025 134,142 0.1858 7.400 7.400 7.560 7.400 7.440 18,051 7.4314 -2.63%
2015-02-06 0 0.190 0.187 0.190 0.183 0.208 8,248,400 1,609,624 0.1951 7.600 7.480 7.600 7.320 8.320 206,210 7.8058 4.40%
2015-02-05 0 0.182 0.182 0.184 0.182 0.182 52,000 9,464 0.1820 7.280 7.280 7.360 7.280 7.280 1,300 7.2800 -0.55%
2015-02-04 0 0.183 0.183 0.184 0.182 0.183 1,312,000 239,236 0.1823 7.320 7.320 7.360 7.280 7.320 32,800 7.2938 0.00%
2015-02-03 0 0.183 0.183 0.184 0.183 0.183 364,350 66,673 0.1830 7.320 7.320 7.360 7.320 7.320 9,109 7.3197 -0.54%
2015-02-02 0 0.184 0.184 0.185 0.184 0.185 336,700 62,167 0.1846 7.360 7.360 7.400 7.360 7.400 8,418 7.3854 -0.54%
2015-01-30 0 0.185 0.185 0.186 0.176 0.185 5,465,216 997,559 0.1825 7.400 7.400 7.440 7.040 7.400 136,630 7.3011 0.00%
2015-01-29 0 0.185 0.185 0.188 0.185 0.185 2,440,000 451,400 0.1850 7.400 7.400 7.520 7.400 7.400 61,000 7.4000 -1.07%
2015-01-28 0 0.187 0.187 0.188 0.185 0.187 2,168,000 401,455 0.1852 7.480 7.480 7.520 7.400 7.480 54,200 7.4069 1.08%
2015-01-27 0 0.185 0.185 0.187 0.185 0.188 5,322,550 986,041 0.1853 7.400 7.400 7.480 7.400 7.520 133,064 7.4103 0.00%
2015-01-26 0 0.185 0.185 0.186 0.181 0.186 1,032,340 189,578 0.1836 7.400 7.400 7.440 7.240 7.440 25,808 7.3456 -1.60%
2015-01-23 0 0.188 0.186 0.188 0.183 0.189 839,200 155,556 0.1854 7.520 7.440 7.520 7.320 7.560 20,980 7.4145 0.00%
2015-01-22 0 0.188 0.186 0.190 0.185 0.193 512,600 95,990 0.1873 7.520 7.440 7.600 7.400 7.720 12,815 7.4904 -1.57%
2015-01-21 0 0.191 0.187 0.192 0.187 0.191 1,937,600 368,524 0.1902 7.640 7.480 7.680 7.480 7.640 48,440 7.6078 -2.05%
2015-01-20 0 0.195 0.192 0.196 0.189 0.204 2,432,000 479,688 0.1972 7.800 7.680 7.840 7.560 8.160 60,800 7.8896 6.56%
2015-01-19 0 0.183 0.182 0.184 0.180 0.195 484,000 88,864 0.1836 7.320 7.280 7.360 7.200 7.800 12,100 7.3441 -5.18%
2015-01-16 0 0.193 0.191 0.195 0.190 0.193 160,000 30,572 0.1911 7.720 7.640 7.800 7.600 7.720 4,000 7.6430 0.00%
2015-01-15 0 0.193 0.191 0.195 0.190 0.202 2,416,000 462,624 0.1915 7.720 7.640 7.800 7.600 8.080 60,400 7.6593 -3.98%
2015-01-14 0 0.201 0.193 0.202 0.198 0.203 200,000 40,076 0.2004 8.040 7.720 8.080 7.920 8.120 5,000 8.0152 1.01%
2015-01-13 0 0.199 0.195 0.200 0.192 0.200 64,000 12,396 0.1937 7.960 7.800 8.000 7.680 8.000 1,600 7.7475 -0.50%
2015-01-12 0 0.200 0.192 0.200 0.190 0.205 1,264,990 248,746 0.1966 8.000 7.680 8.000 7.600 8.200 31,625 7.8655 -3.38%
2015-01-09 0 0.207 0.205 0.207 0.201 0.207 374,450 76,117 0.2033 8.280 8.200 8.280 8.040 8.280 9,361 8.1311 0.00%
2015-01-08 0 0.207 0.201 0.207 0.207 0.207 453,050 92,559 0.2043 8.280 8.040 8.280 8.280 8.280 11,326 8.1721 0.00%
2015-01-07 0 0.207 0.205 0.208 0.200 0.212 1,728,000 357,468 0.2069 8.280 8.200 8.320 8.000 8.480 43,200 8.2747 4.02%
2015-01-06 0 0.199 0.198 0.199 0.193 0.199 112,000 21,984 0.1963 7.960 7.920 7.960 7.720 7.960 2,800 7.8514 0.51%
2015-01-05 0 0.198 0.199 0.200 0.190 0.199 2,788,566 544,141 0.1951 7.920 7.960 8.000 7.600 7.960 69,714 7.8053 6.45%
2015-01-02 0 0.186 0.186 0.200 0.182 0.199 28,837,603 5,363,679 0.1860 7.440 7.440 8.000 7.280 7.960 720,940 7.4398 0.00%
2014-12-31 0 0.186 0.186 0.190 0.180 0.186 180,400 32,789 0.1818 7.440 7.440 7.600 7.200 7.440 4,510 7.2703 2.20%
2014-12-30 0 0.182 0.182 0.185 0.181 0.190 56,000 10,292 0.1838 7.280 7.280 7.400 7.240 7.600 1,400 7.3514 0.00%
2014-12-29 0 0.182 0.180 0.183 0.180 0.184 360,405 65,581 0.1820 7.280 7.200 7.320 7.200 7.360 9,010 7.2786 -0.55%
2014-12-24 0 0.183 0.180 0.185 - - 1,000,000 183,000 0.1830 7.320 7.200 7.400 - - 25,000 7.3200 0.00%
2014-12-23 0 0.183 0.183 0.184 0.180 0.184 364,300 66,588 0.1828 7.320 7.320 7.360 7.200 7.360 9,108 7.3113 -1.08%
2014-12-22 0 0.185 0.184 0.187 0.183 0.186 656,000 121,608 0.1854 7.400 7.360 7.480 7.320 7.440 16,400 7.4151 -0.54%
2014-12-19 0 0.186 0.182 0.187 0.180 0.190 408,000 75,932 0.1861 7.440 7.280 7.480 7.200 7.600 10,200 7.4443 1.09%
2014-12-18 0 0.184 0.181 0.185 0.180 0.185 384,350 70,072 0.1823 7.360 7.240 7.400 7.200 7.400 9,609 7.2925 0.00%
2014-12-17 0 0.184 0.180 0.184 0.180 0.186 454,125 83,827 0.1846 7.360 7.200 7.360 7.200 7.440 11,353 7.3836 -1.08%
2014-12-16 0 0.186 0.186 0.187 0.177 0.192 1,800,150 339,755 0.1887 7.440 7.440 7.480 7.080 7.680 45,004 7.5495 2.20%
2014-12-15 0 0.182 0.179 0.182 0.179 0.186 960,500 173,650 0.1808 7.280 7.160 7.280 7.160 7.440 24,012 7.2317 -2.15%
2014-12-12 0 0.186 0.182 0.187 - - 50 8 0.1600 7.440 7.280 7.480 - - 1 6.4000 0.00%
2014-12-11 0 0.186 0.184 0.194 0.185 0.187 452,000 84,080 0.1860 7.440 7.360 7.760 7.400 7.480 11,300 7.4407 -0.53%
2014-12-10 0 0.187 0.184 0.187 0.180 0.187 2,200,550 404,395 0.1838 7.480 7.360 7.480 7.200 7.480 55,014 7.3508 3.31%
2014-12-09 0 0.181 0.181 0.182 0.179 0.185 2,724,000 492,280 0.1807 7.240 7.240 7.280 7.160 7.400 68,100 7.2288 -5.73%
2014-12-08 0 0.192 0.188 0.192 0.186 0.195 2,146,194 411,225 0.1916 7.680 7.520 7.680 7.440 7.800 53,655 7.6643 -1.54%
2014-12-05 0 0.195 0.195 0.197 0.195 0.198 862,465 169,078 0.1960 7.800 7.800 7.880 7.800 7.920 21,562 7.8416 -3.47%
2014-12-04 0 0.202 0.200 0.202 0.200 0.203 1,122,650 225,011 0.2004 8.080 8.000 8.080 8.000 8.120 28,066 8.0171 -1.46%
2014-12-03 0 0.205 0.204 0.207 0.201 0.205 1,609,050 328,733 0.2043 8.200 8.160 8.280 8.040 8.200 40,226 8.1721 1.49%
2014-12-02 0 0.202 0.201 0.202 0.201 0.205 2,248,000 457,428 0.2035 8.080 8.040 8.080 8.040 8.200 56,200 8.1393 -1.46%
2014-12-01 0 0.205 0.203 0.205 0.205 0.214 840,351 175,789 0.2092 8.200 8.120 8.200 8.200 8.560 21,009 8.3674 -2.38%
2014-11-28 0 0.210 0.210 0.212 0.206 0.212 204,000 42,568 0.2087 8.400 8.400 8.480 8.240 8.480 5,100 8.3467 0.00%
2014-11-27 0 0.210 0.209 0.212 0.210 0.215 781,850 165,825 0.2121 8.400 8.360 8.480 8.400 8.600 19,546 8.4837 -1.87%
2014-11-26 0 0.214 0.210 0.215 0.208 0.215 1,276,000 269,844 0.2115 8.560 8.400 8.600 8.320 8.600 31,900 8.4591 4.90%
2014-11-25 0 0.204 0.204 0.210 0.204 0.211 572,000 117,068 0.2047 8.160 8.160 8.400 8.160 8.440 14,300 8.1866 -3.77%
2014-11-24 0 0.212 0.210 0.212 0.210 0.212 528,000 111,444 0.2111 8.480 8.400 8.480 8.400 8.480 13,200 8.4427 -1.40%
2014-11-21 0 0.215 0.209 0.216 0.204 0.215 244,000 50,472 0.2069 8.600 8.360 8.640 8.160 8.600 6,100 8.2741 4.88%
2014-11-20 0 0.205 0.205 0.206 0.202 0.206 388,210 79,084 0.2037 8.200 8.200 8.240 8.080 8.240 9,705 8.1486 0.99%
2014-11-19 0 0.203 0.203 0.205 0.203 0.205 272,250 55,624 0.2043 8.120 8.120 8.200 8.120 8.200 6,806 8.1725 0.00%
2014-11-18 0 0.203 0.203 0.205 0.203 0.203 316,150 64,177 0.2030 8.120 8.120 8.200 8.120 8.120 7,904 8.1198 -1.93%
2014-11-17 0 0.207 0.202 0.207 0.202 0.207 1,108,000 225,048 0.2031 8.280 8.080 8.280 8.080 8.280 27,700 8.1245 0.49%
2014-11-14 0 0.206 0.206 0.207 0.203 0.206 280,000 57,160 0.2041 8.240 8.240 8.280 8.120 8.240 7,000 8.1657 -0.48%
2014-11-13 0 0.207 0.207 0.208 0.207 0.207 444,000 91,908 0.2070 8.280 8.280 8.320 8.280 8.280 11,100 8.2800 -0.48%
2014-11-12 0 0.208 0.205 0.208 0.208 0.209 112,000 23,308 0.2081 8.320 8.200 8.320 8.320 8.360 2,800 8.3243 0.48%
2014-11-11 0 0.207 0.205 0.210 0.204 0.208 848,650 175,613 0.2069 8.280 8.200 8.400 8.160 8.320 21,216 8.2773 -0.96%
2014-11-10 0 0.209 0.208 0.210 0.208 0.212 613,670 128,114 0.2088 8.360 8.320 8.400 8.320 8.480 15,342 8.3507 -0.48%
2014-11-07 0 0.210 0.208 0.210 0.208 0.210 1,452,350 304,306 0.2095 8.400 8.320 8.400 8.320 8.400 36,309 8.3811 -1.87%
2014-11-06 0 0.214 0.211 0.215 0.210 0.215 988,750 208,895 0.2113 8.560 8.440 8.600 8.400 8.600 24,719 8.4509 -1.83%
2014-11-05 0 0.218 0.217 0.220 0.217 0.221 548,000 120,012 0.2190 8.720 8.680 8.800 8.680 8.840 13,700 8.7600 0.00%
2014-11-04 0 0.218 0.215 0.218 0.213 0.218 1,442,119 310,128 0.2151 8.720 8.600 8.720 8.520 8.720 36,053 8.6020 1.87%
2014-11-03 0 0.214 0.213 0.215 0.211 0.217 1,231,772 263,677 0.2141 8.560 8.520 8.600 8.440 8.680 30,794 8.5625 0.94%
2014-10-31 0 0.212 0.208 0.212 0.208 0.218 3,710,590 781,178 0.2105 8.480 8.320 8.480 8.320 8.720 92,765 8.4211 -2.75%
2014-10-30 0 0.218 0.218 0.219 0.215 0.220 619,324 135,018 0.2180 8.720 8.720 8.760 8.600 8.800 15,483 8.7203 -0.46%
2014-10-29 0 0.219 0.215 0.220 0.215 0.221 116,000 25,376 0.2188 8.760 8.600 8.800 8.600 8.840 2,900 8.7503 0.00%
2014-10-28 0 0.219 0.212 0.219 0.210 0.221 764,405 165,057 0.2159 8.760 8.480 8.760 8.400 8.840 19,110 8.6371 1.86%
2014-10-27 0 0.215 0.215 0.220 0.210 0.214 1,376,000 291,612 0.2119 8.600 8.600 8.800 8.400 8.560 34,400 8.4771 0.00%
2014-10-24 0 0.215 0.210 0.217 0.215 0.219 156,000 33,956 0.2177 8.600 8.400 8.680 8.600 8.760 3,900 8.7067 -2.27%
2014-10-23 0 0.220 0.218 0.220 0.217 0.223 2,520,000 553,976 0.2198 8.800 8.720 8.800 8.680 8.920 63,000 8.7933 -2.65%
2014-10-22 0 0.226 0.223 0.226 0.220 0.228 699,450 158,672 0.2269 9.040 8.920 9.040 8.800 9.120 17,486 9.0741 1.80%
2014-10-21 0 0.222 0.218 0.219 0.214 0.229 1,272,000 281,108 0.2210 8.880 8.720 8.760 8.560 9.160 31,800 8.8399 5.71%
2014-10-20 0 0.210 0.210 0.212 0.210 0.216 524,000 111,168 0.2122 8.400 8.400 8.480 8.400 8.640 13,100 8.4861 0.00%
2014-10-17 0 0.210 0.210 0.218 0.210 0.218 2,268,000 488,028 0.2152 8.400 8.400 8.720 8.400 8.720 56,700 8.6072 -3.23%
2014-10-16 0 0.217 0.217 0.218 0.215 0.216 1,044,000 225,708 0.2162 8.680 8.680 8.720 8.600 8.640 26,100 8.6478 0.46%
2014-10-15 0 0.216 0.216 0.220 0.211 0.216 508,250 107,878 0.2123 8.640 8.640 8.800 8.440 8.640 12,706 8.4902 0.47%
2014-10-14 0 0.215 0.212 0.215 0.208 0.215 1,023,750 217,132 0.2121 8.600 8.480 8.600 8.320 8.600 25,594 8.4838 0.94%
2014-10-13 0 0.213 0.212 0.215 0.210 0.213 619,200 130,523 0.2108 8.520 8.480 8.600 8.400 8.520 15,480 8.4317 -3.18%
2014-10-10 0 0.220 0.217 0.220 0.216 0.221 445,050 97,232 0.2185 8.800 8.680 8.800 8.640 8.840 11,126 8.7390 -0.45%
2014-10-09 0 0.221 0.216 0.221 0.215 0.222 308,000 67,320 0.2186 8.840 8.640 8.840 8.600 8.880 7,700 8.7429 2.79%
2014-10-08 0 0.215 0.215 0.218 0.210 0.218 1,029,765 221,520 0.2151 8.600 8.600 8.720 8.400 8.720 25,744 8.6047 0.00%
2014-10-07 0 0.215 0.213 0.218 0.211 0.220 2,788,100 592,869 0.2126 8.600 8.520 8.720 8.440 8.800 69,702 8.5057 1.90%
2014-10-06 0 0.211 0.206 0.212 0.201 0.215 1,480,000 313,160 0.2116 8.440 8.240 8.480 8.040 8.600 37,000 8.4638 -1.86%
2014-10-03 0 0.215 0.215 0.219 0.215 0.220 760,900 164,326 0.2160 8.600 8.600 8.760 8.600 8.800 19,022 8.6385 -1.38%
2014-09-30 0 0.218 0.215 0.218 0.208 0.220 1,642,000 351,194 0.2139 8.720 8.600 8.720 8.320 8.800 41,050 8.5553 -0.91%
2014-09-29 0 0.220 0.217 0.220 0.219 0.226 1,108,150 245,676 0.2217 8.800 8.680 8.800 8.760 9.040 27,704 8.8680 -5.17%
2014-09-26 0 0.232 0.231 0.235 0.231 0.233 492,000 114,392 0.2325 9.280 9.240 9.400 9.240 9.320 12,300 9.3002 -0.85%
2014-09-25 0 0.234 0.233 0.234 0.232 0.237 452,650 105,720 0.2336 9.360 9.320 9.360 9.280 9.480 11,316 9.3423 0.43%
2014-09-24 0 0.233 0.231 0.239 0.233 0.238 706,100 165,604 0.2345 9.320 9.240 9.560 9.320 9.520 17,652 9.3813 -1.27%
2014-09-23 0 0.236 0.234 0.236 0.234 0.240 2,384,000 563,236 0.2363 9.440 9.360 9.440 9.360 9.600 59,600 9.4503 0.43%
2014-09-22 0 0.235 0.235 0.236 0.232 0.240 713,750 167,953 0.2353 9.400 9.400 9.440 9.280 9.600 17,844 9.4124 -2.08%
2014-09-19 0 0.240 0.233 0.240 0.230 0.241 1,282,994 301,669 0.2351 9.600 9.320 9.600 9.200 9.640 32,075 9.4052 4.35%
2014-09-18 0 0.230 0.229 0.232 0.225 0.235 796,000 184,824 0.2322 9.200 9.160 9.280 9.000 9.400 19,900 9.2876 -0.86%
2014-09-17 0 0.232 0.230 0.232 0.230 0.238 1,290,500 299,779 0.2323 9.280 9.200 9.280 9.200 9.520 32,262 9.2919 -0.43%
2014-09-16 0 0.233 0.233 0.234 0.232 0.234 2,384,400 555,946 0.2332 9.320 9.320 9.360 9.280 9.360 59,610 9.3264 -0.85%
2014-09-15 0 0.235 0.234 0.237 0.234 0.236 916,000 215,240 0.2350 9.400 9.360 9.480 9.360 9.440 22,900 9.3991 -0.84%
2014-09-12 0 0.237 0.236 0.238 0.236 0.240 1,028,250 243,765 0.2371 9.480 9.440 9.520 9.440 9.600 25,706 9.4827 -0.42%
2014-09-11 0 0.238 0.238 0.239 0.236 0.239 640,000 151,580 0.2368 9.520 9.520 9.560 9.440 9.560 16,000 9.4738 -0.42%
2014-09-10 0 0.239 0.236 0.240 0.235 0.246 2,159,550 515,392 0.2387 9.560 9.440 9.600 9.400 9.840 53,989 9.5463 0.00%
2014-09-08 0 0.239 0.238 0.239 0.236 0.240 1,020,650 242,417 0.2375 9.560 9.520 9.560 9.440 9.600 25,516 9.5005 -0.42%
2014-09-05 0 0.240 0.240 0.241 0.236 0.248 1,313,550 315,397 0.2401 9.600 9.600 9.640 9.440 9.920 32,839 9.6044 0.00%
2014-09-04 0 0.240 0.238 0.240 0.238 0.240 630,746 151,040 0.2395 9.600 9.520 9.600 9.520 9.600 15,769 9.5785 -0.41%
2014-09-03 0 0.241 0.240 0.243 0.236 0.241 610,798 145,605 0.2384 9.640 9.600 9.720 9.440 9.640 15,270 9.5354 0.42%
2014-09-02 0 0.240 0.240 0.242 0.236 0.244 1,344,000 326,720 0.2431 9.600 9.600 9.680 9.440 9.760 33,600 9.7238 0.00%
2014-09-01 0 0.240 0.240 0.243 0.240 0.244 1,904,000 460,852 0.2420 9.600 9.600 9.720 9.600 9.760 47,600 9.6818 2.13%
2014-08-29 0 0.235 0.235 0.236 0.235 0.238 540,000 127,400 0.2359 9.400 9.400 9.440 9.400 9.520 13,500 9.4370 -1.26%
2014-08-28 0 0.238 0.236 0.238 0.235 0.240 1,260,000 299,756 0.2379 9.520 9.440 9.520 9.400 9.600 31,500 9.5161 -0.83%
2014-08-27 0 0.240 0.238 0.240 0.238 0.241 1,092,000 261,464 0.2394 9.600 9.520 9.600 9.520 9.640 27,300 9.5774 0.00%
2014-08-26 0 0.240 0.238 0.241 0.237 0.243 848,150 204,024 0.2406 9.600 9.520 9.640 9.480 9.720 21,204 9.6221 1.27%
2014-08-25 0 0.237 0.237 0.240 0.237 0.240 1,020,450 243,469 0.2386 9.480 9.480 9.600 9.480 9.600 25,511 9.5436 -1.66%
2014-08-22 0 0.241 0.238 0.241 0.239 0.241 548,000 131,784 0.2405 9.640 9.520 9.640 9.560 9.640 13,700 9.6193 0.00%
2014-08-21 0 0.241 0.238 0.243 0.238 0.245 756,100 180,839 0.2392 9.640 9.520 9.720 9.520 9.800 18,902 9.5669 -0.82%
2014-08-20 0 0.243 0.240 0.243 0.240 0.245 1,384,350 335,397 0.2423 9.720 9.600 9.720 9.600 9.800 34,609 9.6911 -1.22%
2014-08-19 0 0.246 0.243 0.246 0.239 0.247 1,452,500 351,051 0.2417 9.840 9.720 9.840 9.560 9.880 36,312 9.6675 2.93%
2014-08-18 0 0.239 0.239 0.241 0.237 0.242 1,781,398 426,523 0.2394 9.560 9.560 9.640 9.480 9.680 44,535 9.5773 -1.24%
2014-08-15 0 0.242 0.241 0.245 0.234 0.242 1,760,000 419,832 0.2385 9.680 9.640 9.800 9.360 9.680 44,000 9.5416 2.11%
2014-08-14 0 0.237 0.237 0.240 0.235 0.240 2,901,620 689,016 0.2375 9.480 9.480 9.600 9.400 9.600 72,540 9.4984 -1.25%
2014-08-13 0 0.240 0.238 0.240 0.234 0.243 788,000 187,248 0.2376 9.600 9.520 9.600 9.360 9.720 19,700 9.5050 1.69%
2014-08-12 0 0.236 0.236 0.240 0.235 0.245 2,722,385 648,176 0.2381 9.440 9.440 9.600 9.400 9.800 68,060 9.5236 -1.67%
2014-08-11 0 0.240 0.240 0.243 0.240 0.246 1,814,025 436,947 0.2409 9.600 9.600 9.720 9.600 9.840 45,351 9.6349 -0.83%
2014-08-08 0 0.242 0.239 0.243 0.240 0.245 3,264,870 787,344 0.2412 9.680 9.560 9.720 9.600 9.800 81,622 9.6463 -2.81%
2014-08-07 0 0.249 0.243 0.249 0.243 0.249 680,150 167,074 0.2456 9.960 9.720 9.960 9.720 9.960 17,004 9.8257 2.05%
2014-08-06 0 0.244 0.245 0.246 0.241 0.247 1,980,000 481,212 0.2430 9.760 9.800 9.840 9.640 9.880 49,500 9.7215 -1.21%
2014-08-05 0 0.247 0.247 0.249 0.245 0.250 5,148,150 1,271,952 0.2471 9.880 9.880 9.960 9.800 10.00 128,704 9.8828 -1.20%
2014-08-04 0 0.250 0.250 0.255 0.250 0.255 1,116,000 281,720 0.2524 10.00 10.00 10.20 10.00 10.20 27,900 10.097 0.00%
2014-08-01 0 0.250 0.250 0.255 0.250 0.255 1,476,000 369,640 0.2504 10.00 10.00 10.20 10.00 10.20 36,900 10.017 -1.96%
2014-07-31 0 0.255 0.255 0.260 0.255 0.260 604,551 154,214 0.2551 10.20 10.20 10.40 10.20 10.40 15,114 10.204 0.00%
2014-07-30 0 0.255 0.255 0.260 0.255 0.260 1,952,200 499,508 0.2559 10.20 10.20 10.40 10.20 10.40 48,805 10.235 -1.92%
2014-07-29 0 0.260 0.255 0.260 0.255 0.265 1,572,000 409,100 0.2602 10.40 10.20 10.40 10.20 10.60 39,300 10.410 0.00%
2014-07-28 0 0.260 0.255 0.260 0.255 0.265 4,129,418 1,072,773 0.2598 10.40 10.20 10.40 10.20 10.60 103,235 10.392 1.96%
2014-07-25 0 0.255 0.255 0.260 0.255 0.260 1,380,000 352,320 0.2553 10.20 10.20 10.40 10.20 10.40 34,500 10.212 0.00%
2014-07-24 0 0.255 0.255 0.260 0.255 0.260 2,024,900 521,974 0.2578 10.20 10.20 10.40 10.20 10.40 50,622 10.311 2.00%
2014-07-23 0 0.250 0.250 0.255 0.250 0.260 2,512,000 640,040 0.2548 10.00 10.00 10.20 10.00 10.40 62,800 10.192 -3.85%
2014-07-22 0 0.260 0.255 0.260 0.255 0.265 1,809,920 470,500 0.2600 10.40 10.20 10.40 10.20 10.60 45,248 10.398 0.00%
2014-07-21 0 0.260 0.255 0.260 0.255 0.265 2,560,000 668,720 0.2612 10.40 10.20 10.40 10.20 10.60 64,000 10.449 -1.89%
2014-07-18 0 0.265 0.260 0.265 0.255 0.265 6,848,000 1,766,120 0.2579 10.60 10.40 10.60 10.20 10.60 171,200 10.316 -1.85%
2014-07-17 0 0.270 0.265 0.270 0.265 0.310 52,268,200 14,808,873 0.2833 10.80 10.60 10.80 10.60 12.40 1,306,705 11.333 -1.82%
2014-07-16 1 0.275 0.270 0.275 0.250 0.315 32,150,050 9,106,049 0.2832 11.00 10.80 11.00 10.00 12.60 803,751 11.329 10.89%
2014-07-15 0 0.248 0.247 0.248 0.244 0.249 868,250 214,102 0.2466 9.920 9.880 9.920 9.760 9.960 21,706 9.8636 -0.40%
2014-07-14 0 0.249 0.244 0.250 0.247 0.249 1,080,000 268,548 0.2487 9.960 9.760 10.00 9.880 9.960 27,000 9.9462 1.22%
2014-07-11 0 0.246 0.244 0.249 0.243 0.248 1,727,216 422,377 0.2445 9.840 9.760 9.960 9.720 9.920 43,180 9.7817 -1.60%
2014-07-10 0 0.250 0.247 0.250 0.246 0.250 1,348,000 336,728 0.2498 10.00 9.880 10.00 9.840 10.00 33,700 9.9919 0.00%
2014-07-09 0 0.250 0.246 0.250 0.245 0.250 380,000 94,940 0.2498 10.00 9.840 10.00 9.800 10.00 9,500 9.9937 2.04%
2014-07-08 0 0.245 0.245 0.250 0.245 0.245 118,125 28,923 0.2449 9.800 9.800 10.00 9.800 9.800 2,953 9.7940 -2.00%
2014-07-07 0 0.250 0.246 0.250 0.243 0.250 852,500 212,132 0.2488 10.00 9.840 10.00 9.720 10.00 21,312 9.9534 0.40%
2014-07-04 0 0.249 0.248 0.250 0.245 0.250 280,800 68,886 0.2453 9.960 9.920 10.00 9.800 10.00 7,020 9.8128 -0.40%
2014-07-03 0 0.250 0.248 0.255 0.247 0.250 528,250 131,480 0.2489 10.00 9.920 10.20 9.880 10.00 13,206 9.9559 1.21%
2014-07-02 0 0.247 0.247 0.250 0.247 0.255 372,000 92,456 0.2485 9.880 9.880 10.00 9.880 10.20 9,300 9.9415 -1.20%
2014-06-30 0 0.250 0.245 0.250 0.245 0.250 144,100 35,979 0.2497 10.00 9.800 10.00 9.800 10.00 3,602 9.9872 0.00%
2014-06-27 0 0.250 0.246 0.250 0.245 0.250 2,052,050 510,632 0.2488 10.00 9.840 10.00 9.800 10.00 51,301 9.9536 -1.96%
2014-06-26 0 0.255 0.246 0.255 0.246 0.255 1,043,480 260,179 0.2493 10.20 9.840 10.20 9.840 10.20 26,087 9.9735 4.08%
2014-06-25 0 0.245 0.245 0.249 0.245 0.250 512,000 125,540 0.2452 9.800 9.800 9.960 9.800 10.00 12,800 9.8078 -1.21%
2014-06-24 0 0.248 0.247 0.250 0.247 0.250 1,704,596 424,348 0.2489 9.920 9.880 10.00 9.880 10.00 42,615 9.9577 -0.80%
2014-06-23 0 0.250 0.250 0.255 0.250 0.250 216,000 54,000 0.2500 10.00 10.00 10.20 10.00 10.00 5,400 10.000 0.00%
2014-06-20 0 0.250 0.250 0.260 0.250 0.255 740,000 185,600 0.2508 10.00 10.00 10.40 10.00 10.20 18,500 10.032 -1.96%
2014-06-19 0 0.255 0.250 0.255 0.255 0.255 956,800 243,952 0.2550 10.20 10.00 10.20 10.20 10.20 23,920 10.199 2.00%
2014-06-18 0 0.250 0.250 0.255 0.250 0.250 1,108,000 277,000 0.2500 10.00 10.00 10.20 10.00 10.00 27,700 10.000 -1.96%
2014-06-17 0 0.255 0.250 0.255 0.244 0.255 868,000 217,412 0.2505 10.20 10.00 10.20 9.760 10.20 21,700 10.019 2.00%
2014-06-16 0 0.250 0.250 0.255 0.249 0.250 472,000 117,900 0.2498 10.00 10.00 10.20 9.960 10.00 11,800 9.9915 0.00%
2014-06-13 0 0.250 0.250 0.255 0.250 0.255 556,150 140,336 0.2523 10.00 10.00 10.20 10.00 10.20 13,904 10.093 -1.96%
2014-06-12 0 0.255 0.250 0.255 0.249 0.255 272,000 68,584 0.2521 10.20 10.00 10.20 9.960 10.20 6,800 10.086 3.66%
2014-06-11 0 0.246 0.246 0.249 0.246 0.249 916,800 226,395 0.2469 9.840 9.840 9.960 9.840 9.960 22,920 9.8776 0.00%
2014-06-10 0 0.246 0.245 0.249 0.245 0.270 9,320,500 2,363,516 0.2536 9.840 9.800 9.960 9.800 10.80 233,012 10.143 -8.89%
2014-06-09 0 0.270 0.265 0.270 0.260 0.275 4,260,000 1,143,260 0.2684 10.80 10.60 10.80 10.40 11.00 106,500 10.735 5.88%
2014-06-06 0 0.255 0.255 0.260 0.250 0.260 1,979,340 506,441 0.2559 10.20 10.20 10.40 10.00 10.40 49,484 10.235 0.00%
2014-06-05 0 0.255 0.255 0.260 0.250 0.260 1,145,060 296,910 0.2593 10.20 10.20 10.40 10.00 10.40 28,626 10.372 0.00%
2014-06-04 0 0.255 0.250 0.260 0.250 0.265 5,284,900 1,356,896 0.2567 10.20 10.00 10.40 10.00 10.60 132,122 10.270 -1.92%
2014-06-03 0 0.260 0.255 0.260 0.242 0.265 2,853,150 718,316 0.2518 10.40 10.20 10.40 9.680 10.60 71,329 10.070 5.69%
2014-05-30 0 0.246 0.243 0.250 0.242 0.250 867,490 215,175 0.2480 9.840 9.720 10.00 9.680 10.00 21,687 9.9217 0.41%
2014-05-29 0 0.245 0.245 0.249 0.242 0.245 854,277 209,089 0.2448 9.800 9.800 9.960 9.680 9.800 21,357 9.7902 -1.61%
2014-05-28 0 0.249 0.247 0.250 0.247 0.250 180,000 44,812 0.2490 9.960 9.880 10.00 9.880 10.00 4,500 9.9582 -0.40%
2014-05-27 0 0.250 0.250 0.255 0.250 0.255 469,600 118,363 0.2521 10.00 10.00 10.20 10.00 10.20 11,740 10.082 -1.96%
2014-05-26 0 0.255 0.255 0.260 0.250 0.255 793,480 200,052 0.2521 10.20 10.20 10.40 10.00 10.20 19,837 10.085 0.00%
2014-05-23 0 0.255 0.255 0.260 0.250 0.260 1,252,250 319,720 0.2553 10.20 10.20 10.40 10.00 10.40 31,306 10.213 0.00%
2014-05-22 0 0.255 0.255 0.260 0.250 0.255 2,300,000 584,880 0.2543 10.20 10.20 10.40 10.00 10.20 57,500 10.172 -1.92%
2014-05-21 0 0.260 0.250 0.260 0.250 0.260 1,620,000 413,380 0.2552 10.40 10.00 10.40 10.00 10.40 40,500 10.207 0.00%
2014-05-20 0 0.260 0.250 0.260 0.240 0.260 2,940,000 735,260 0.2501 10.40 10.00 10.40 9.600 10.40 73,500 10.004 6.12%
2014-05-19 0 0.245 0.240 0.245 0.240 0.249 436,500 106,877 0.2448 9.800 9.600 9.800 9.600 9.960 10,912 9.7940 -1.61%
2014-05-16 0 0.249 0.246 0.249 0.233 0.249 788,000 190,120 0.2413 9.960 9.840 9.960 9.320 9.960 19,700 9.6508 3.75%
2014-05-15 0 0.240 0.239 0.246 0.237 0.248 2,093,950 502,645 0.2400 9.600 9.560 9.840 9.480 9.920 52,349 9.6019 -3.23%
2014-05-14 0 0.248 0.243 0.249 0.240 0.250 1,789,800 439,645 0.2456 9.920 9.720 9.960 9.600 10.00 44,745 9.8256 1.22%
2014-05-13 0 0.245 0.240 0.245 0.240 0.250 1,084,250 264,145 0.2436 9.800 9.600 9.800 9.600 10.00 27,106 9.7448 0.00%
2014-05-12 0 0.245 0.245 0.248 0.240 0.248 1,677,951 406,203 0.2421 9.800 9.800 9.920 9.600 9.920 41,949 9.6833 2.08%
2014-05-09 0 0.240 0.241 0.245 0.237 0.242 3,196,000 768,532 0.2405 9.600 9.640 9.800 9.480 9.680 79,900 9.6187 -0.83%
2014-05-08 0 0.242 0.241 0.243 0.241 0.248 966,500 236,355 0.2445 9.680 9.640 9.720 9.640 9.920 24,162 9.7819 0.41%
2014-05-07 0 0.241 0.240 0.242 0.240 0.245 1,468,000 354,616 0.2416 9.640 9.600 9.680 9.600 9.800 36,700 9.6626 -2.43%
2014-05-05 0 0.247 0.244 0.248 0.243 0.255 2,072,000 512,932 0.2476 9.880 9.760 9.920 9.720 10.20 51,800 9.9022 -1.20%
2014-05-02 0 0.250 0.250 0.255 0.250 0.260 1,172,750 298,160 0.2542 10.00 10.00 10.20 10.00 10.40 29,319 10.170 -1.96%
2014-04-30 0 0.255 0.250 0.255 0.250 0.260 2,852,000 728,400 0.2554 10.20 10.00 10.20 10.00 10.40 71,300 10.216 -1.92%
2014-04-29 0 0.260 0.255 0.260 0.255 0.265 3,708,000 957,560 0.2582 10.40 10.20 10.40 10.20 10.60 92,700 10.330 -1.89%
2014-04-28 0 0.265 0.265 0.275 0.265 0.280 2,804,000 756,780 0.2699 10.60 10.60 11.00 10.60 11.20 70,100 10.796 -5.36%
2014-04-25 0 0.280 0.275 0.280 0.275 0.290 3,304,800 942,876 0.2853 11.20 11.00 11.20 11.00 11.60 82,620 11.412 -3.45%
2014-04-24 0 0.290 0.290 0.295 0.285 0.295 1,436,000 414,560 0.2887 11.60 11.60 11.80 11.40 11.80 35,900 11.548 -1.69%
2014-04-23 0 0.295 0.285 0.295 0.285 0.295 624,150 180,619 0.2894 11.80 11.40 11.80 11.40 11.80 15,604 11.575 1.72%
2014-04-22 0 0.290 0.290 0.295 0.290 0.290 736,000 213,440 0.2900 11.60 11.60 11.80 11.60 11.60 18,400 11.600 0.00%
2014-04-17 0 0.290 0.290 0.295 0.290 0.300 960,000 279,700 0.2914 11.60 11.60 11.80 11.60 12.00 24,000 11.654 0.00%
2014-04-16 0 0.290 0.290 0.295 0.285 0.290 2,124,000 613,460 0.2888 11.60 11.60 11.80 11.40 11.60 53,100 11.553 0.00%
2014-04-15 0 0.290 0.290 0.295 0.290 0.300 2,784,000 812,840 0.2920 11.60 11.60 11.80 11.60 12.00 69,600 11.679 0.00%
2014-04-14 0 0.290 0.290 0.300 0.290 0.300 812,050 238,153 0.2933 11.60 11.60 12.00 11.60 12.00 20,301 11.731 -3.33%
2014-04-11 0 0.300 0.295 0.300 0.290 0.300 1,612,950 475,286 0.2947 12.00 11.80 12.00 11.60 12.00 40,324 11.787 0.00%
2014-04-10 0 0.300 0.295 0.305 0.295 0.310 2,136,250 643,252 0.3011 12.00 11.80 12.20 11.80 12.40 53,406 12.045 -1.64%
2014-04-09 0 0.305 0.300 0.310 0.300 0.310 712,000 216,380 0.3039 12.20 12.00 12.40 12.00 12.40 17,800 12.156 1.67%
2014-04-08 0 0.300 0.300 0.305 0.300 0.310 400,000 121,460 0.3037 12.00 12.00 12.20 12.00 12.40 10,000 12.146 -3.23%
2014-04-07 0 0.310 0.305 0.315 0.285 0.325 3,567,650 1,113,935 0.3122 12.40 12.20 12.60 11.40 13.00 89,191 12.489 5.08%
2014-04-04 0 0.295 0.295 0.300 0.285 0.295 6,172,000 1,793,960 0.2907 11.80 11.80 12.00 11.40 11.80 154,300 11.626 0.00%
2014-04-03 0 0.295 0.295 0.300 0.285 0.295 2,900,400 841,748 0.2902 11.80 11.80 12.00 11.40 11.80 72,510 11.609 1.72%
2014-04-02 0 0.290 0.290 0.295 0.290 0.300 2,272,000 672,440 0.2960 11.60 11.60 11.80 11.60 12.00 56,800 11.839 -1.69%
2014-04-01 0 0.295 0.295 0.300 0.295 0.300 1,588,400 473,912 0.2984 11.80 11.80 12.00 11.80 12.00 39,710 11.934 -1.67%
2014-03-31 0 0.300 0.295 0.300 0.290 0.300 1,896,000 559,600 0.2951 12.00 11.80 12.00 11.60 12.00 47,400 11.806 0.00%
2014-03-28 0 0.300 0.300 0.305 0.290 0.305 1,917,891 575,809 0.3002 12.00 12.00 12.20 11.60 12.20 47,947 12.009 1.69%
2014-03-27 0 0.295 0.295 0.300 0.285 0.300 5,620,000 1,656,520 0.2948 11.80 11.80 12.00 11.40 12.00 140,500 11.790 -1.67%
2014-03-26 0 0.300 0.300 0.305 0.300 0.305 1,324,000 397,400 0.3002 12.00 12.00 12.20 12.00 12.20 33,100 12.006 -1.64%
2014-03-25 0 0.305 0.305 0.310 0.300 0.305 1,236,500 374,680 0.3030 12.20 12.20 12.40 12.00 12.20 30,912 12.121 1.67%
2014-03-24 0 0.300 0.300 0.305 0.295 0.305 4,677,750 1,410,250 0.3015 12.00 12.00 12.20 11.80 12.20 116,944 12.059 0.00%
2014-03-21 0 0.300 0.300 0.305 0.300 0.315 5,756,100 1,740,908 0.3024 12.00 12.00 12.20 12.00 12.60 143,902 12.098 -4.76%
2014-03-20 0 0.315 0.310 0.315 0.310 0.315 2,993,360 938,354 0.3135 12.60 12.40 12.60 12.40 12.60 74,834 12.539 0.00%
2014-03-19 0 0.315 0.315 0.320 0.315 0.315 1,252,000 394,380 0.3150 12.60 12.60 12.80 12.60 12.60 31,300 12.600 0.00%
2014-03-18 0 0.315 0.315 0.320 0.315 0.320 1,022,150 325,894 0.3188 12.60 12.60 12.80 12.60 12.80 25,554 12.753 -1.56%
2014-03-17 0 0.320 0.320 0.325 0.310 0.325 2,230,250 712,491 0.3195 12.80 12.80 13.00 12.40 13.00 55,756 12.779 0.00%
2014-03-14 0 0.320 0.315 0.320 0.305 0.325 5,747,850 1,814,215 0.3156 12.80 12.60 12.80 12.20 13.00 143,696 12.625 -3.03%
2014-03-13 0 0.330 0.325 0.330 0.325 0.330 1,957,215 637,576 0.3258 13.20 13.00 13.20 13.00 13.20 48,930 13.030 1.54%
2014-03-12 0 0.325 0.325 0.330 0.325 0.335 3,891,200 1,279,736 0.3289 13.00 13.00 13.20 13.00 13.40 97,280 13.155 -2.99%
2014-03-11 0 0.335 0.335 0.340 0.330 0.340 1,673,250 559,627 0.3345 13.40 13.40 13.60 13.20 13.60 41,831 13.378 0.00%
2014-03-10 0 0.335 0.335 0.340 0.325 0.340 4,508,500 1,500,760 0.3329 13.40 13.40 13.60 13.00 13.60 112,712 13.315 1.52%
2014-03-07 0 0.330 0.330 0.340 0.330 0.340 4,409,215 1,479,748 0.3356 13.20 13.20 13.60 13.20 13.60 110,230 13.424 -2.94%
2014-03-06 0 0.340 0.335 0.345 0.325 0.345 7,224,150 2,429,587 0.3363 13.60 13.40 13.80 13.00 13.80 180,604 13.453 4.62%
2014-03-05 0 0.325 0.320 0.325 0.320 0.335 5,503,200 1,795,792 0.3263 13.00 12.80 13.00 12.80 13.40 137,580 13.053 -2.99%
2014-03-04 0 0.335 0.330 0.335 0.330 0.350 8,345,600 2,814,096 0.3372 13.40 13.20 13.40 13.20 14.00 208,640 13.488 -2.90%
2014-03-03 0 0.345 0.345 0.350 0.345 0.365 17,496,150 6,199,869 0.3544 13.80 13.80 14.00 13.80 14.60 437,404 14.174 -5.48%
2014-02-28 0 0.365 0.350 0.365 0.300 0.365 43,795,178 15,012,825 0.3428 14.60 14.00 14.60 12.00 14.60 1,094,879 13.712 21.67%
2014-02-27 0 0.300 0.300 0.310 0.295 0.305 2,968,050 883,454 0.2977 12.00 12.00 12.40 11.80 12.20 74,201 11.906 3.45%
2014-02-26 0 0.290 0.290 0.295 0.290 0.300 2,820,000 840,340 0.2980 11.60 11.60 11.80 11.60 12.00 70,500 11.920 0.00%
2014-02-25 0 0.290 0.285 0.290 0.285 0.300 3,429,770 993,655 0.2897 11.60 11.40 11.60 11.40 12.00 85,744 11.589 -3.33%
2014-02-24 0 0.300 0.295 0.300 0.295 0.300 1,936,350 575,938 0.2974 12.00 11.80 12.00 11.80 12.00 48,409 11.897 -1.64%
2014-02-21 0 0.305 0.305 0.310 0.300 0.305 2,087,200 630,776 0.3022 12.20 12.20 12.40 12.00 12.20 52,180 12.088 -1.61%
2014-02-20 0 0.310 0.305 0.310 0.300 0.310 1,812,700 550,819 0.3039 12.40 12.20 12.40 12.00 12.40 45,318 12.155 3.33%
2014-02-19 0 0.300 0.295 0.305 0.290 0.320 15,318,400 4,568,112 0.2982 12.00 11.80 12.20 11.60 12.80 382,960 11.928 -6.25%
2014-02-18 0 0.320 0.315 0.320 0.315 0.340 13,260,000 4,340,520 0.3273 12.80 12.60 12.80 12.60 13.60 331,500 13.094 -5.88%
2014-02-17 0 0.340 0.335 0.340 0.335 0.350 9,143,590 3,117,950 0.3410 13.60 13.40 13.60 13.40 14.00 228,590 13.640 -1.45%
2014-02-14 0 0.345 0.340 0.345 0.340 0.345 2,432,350 836,612 0.3440 13.80 13.60 13.80 13.60 13.80 60,809 13.758 1.47%
2014-02-13 0 0.340 0.340 0.345 0.340 0.345 2,600,150 893,248 0.3435 13.60 13.60 13.80 13.60 13.80 65,004 13.741 0.00%
2014-02-12 0 0.340 0.340 0.345 0.340 0.345 4,180,000 1,435,220 0.3434 13.60 13.60 13.80 13.60 13.80 104,500 13.734 -1.45%
2014-02-11 0 0.345 0.340 0.345 0.340 0.345 4,809,608 1,644,054 0.3418 13.80 13.60 13.80 13.60 13.80 120,240 13.673 0.00%
2014-02-10 0 0.345 0.340 0.345 0.340 0.355 3,584,000 1,240,180 0.3460 13.80 13.60 13.80 13.60 14.20 89,600 13.841 1.47%
2014-02-07 0 0.340 0.335 0.340 0.340 0.350 8,750,000 2,989,200 0.3416 13.60 13.40 13.60 13.60 14.00 218,750 13.665 -2.86%
2014-02-06 0 0.350 0.345 0.350 0.340 0.355 4,384,000 1,523,960 0.3476 14.00 13.80 14.00 13.60 14.20 109,600 13.905 0.00%
2014-02-05 0 0.350 0.345 0.350 0.345 0.360 4,868,100 1,700,053 0.3492 14.00 13.80 14.00 13.80 14.40 121,702 13.969 0.00%
2014-02-04 0 0.350 0.350 0.355 0.345 0.365 7,000,000 2,468,900 0.3527 14.00 14.00 14.20 13.80 14.60 175,000 14.108 -1.41%
2014-01-30 0 0.355 0.355 0.360 0.350 0.365 4,372,000 1,563,160 0.3575 14.20 14.20 14.40 14.00 14.60 109,300 14.302 -2.74%
2014-01-29 0 0.365 0.365 0.370 0.360 0.375 5,228,000 1,919,180 0.3671 14.60 14.60 14.80 14.40 15.00 130,700 14.684 -2.67%
2014-01-28 0 0.375 0.370 0.375 0.365 0.410 23,299,013 8,962,982 0.3847 15.00 14.80 15.00 14.60 16.40 582,475 15.388 4.17%
2014-01-27 0 0.360 0.355 0.360 0.345 0.365 7,620,000 2,707,060 0.3553 14.40 14.20 14.40 13.80 14.60 190,500 14.210 -2.70%
2014-01-24 0 0.370 0.365 0.370 0.355 0.385 14,422,471 5,415,837 0.3755 14.80 14.60 14.80 14.20 15.40 360,562 15.021 1.37%
2014-01-23 0 0.365 0.360 0.365 0.355 0.365 6,650,025 2,401,488 0.3611 14.60 14.40 14.60 14.20 14.60 166,251 14.445 1.39%
2014-01-22 0 0.360 0.360 0.365 0.360 0.375 6,808,000 2,497,300 0.3668 14.40 14.40 14.60 14.40 15.00 170,200 14.673 -2.70%
2014-01-21 0 0.370 0.365 0.370 0.365 0.380 17,040,000 6,358,900 0.3732 14.80 14.60 14.80 14.60 15.20 426,000 14.927 2.78%
2014-01-20 0 0.360 0.355 0.365 0.330 0.365 27,876,489 9,600,905 0.3444 14.40 14.20 14.60 13.20 14.60 696,912 13.776 1.41%
2014-01-17 0 0.355 0.350 0.355 0.330 0.365 33,385,350 11,470,823 0.3436 14.20 14.00 14.20 13.20 14.60 834,634 13.744 -1.39%
2014-01-16 0 0.360 0.355 0.360 0.360 0.375 18,155,082 6,610,990 0.3641 14.40 14.20 14.40 14.40 15.00 453,877 14.566 -4.00%
2014-01-15 0 0.375 0.370 0.375 0.370 0.390 19,851,150 7,447,310 0.3752 15.00 14.80 15.00 14.80 15.60 496,279 15.006 1.35%
2014-01-14 0 0.370 0.365 0.370 0.365 0.385 16,860,800 6,311,640 0.3743 14.80 14.60 14.80 14.60 15.40 421,520 14.974 -3.90%
2014-01-13 0 0.385 0.380 0.385 0.375 0.395 11,319,210 4,348,627 0.3842 15.40 15.20 15.40 15.00 15.80 282,980 15.367 -1.28%
2014-01-10 0 0.390 0.385 0.390 0.385 0.400 13,779,920 5,412,503 0.3928 15.60 15.40 15.60 15.40 16.00 344,498 15.711 -1.27%
2014-01-09 0 0.395 0.390 0.395 0.385 0.410 19,013,000 7,512,890 0.3951 15.80 15.60 15.80 15.40 16.40 475,325 15.806 2.60%
2014-01-08 0 0.385 0.385 0.390 0.385 0.405 25,016,250 9,776,535 0.3908 15.40 15.40 15.60 15.40 16.20 625,406 15.632 -2.53%
2014-01-07 0 0.395 0.390 0.395 0.390 0.415 13,940,550 5,572,929 0.3998 15.80 15.60 15.80 15.60 16.60 348,514 15.991 -2.47%
2014-01-06 0 0.405 0.405 0.410 0.385 0.420 20,441,547 8,250,737 0.4036 16.20 16.20 16.40 15.40 16.80 511,039 16.145 5.19%
2014-01-03 0 0.385 0.385 0.390 0.380 0.395 15,648,500 6,005,505 0.3838 15.40 15.40 15.60 15.20 15.80 391,212 15.351 -2.53%
2014-01-02 0 0.395 0.395 0.400 0.385 0.405 11,067,100 4,345,787 0.3927 15.80 15.80 16.00 15.40 16.20 276,678 15.707 -1.25%
2013-12-31 0 0.400 0.400 0.405 0.395 0.410 4,028,250 1,614,135 0.4007 16.00 16.00 16.20 15.80 16.40 100,706 16.028 1.27%
2013-12-30 0 0.395 0.390 0.395 0.385 0.400 8,716,000 3,431,580 0.3937 15.80 15.60 15.80 15.40 16.00 217,900 15.748 0.00%
2013-12-27 0 0.395 0.390 0.400 0.375 0.430 54,444,800 21,739,340 0.3993 15.80 15.60 16.00 15.00 17.20 1,361,120 15.972 -1.25%
2013-12-24 0 0.400 0.395 0.400 0.385 0.400 4,952,800 1,949,452 0.3936 16.00 15.80 16.00 15.40 16.00 123,820 15.744 1.27%
2013-12-23 0 0.395 0.390 0.395 0.375 0.395 17,883,080 6,886,808 0.3851 15.80 15.60 15.80 15.00 15.80 447,077 15.404 3.95%
2013-12-20 0 0.380 0.375 0.380 0.360 0.410 48,226,233 18,430,637 0.3822 15.20 15.00 15.20 14.40 16.40 1,205,656 15.287 -6.17%
2013-12-19 0 0.405 0.405 0.410 0.400 0.440 50,875,800 21,331,747 0.4193 16.20 16.20 16.40 16.00 17.60 1,271,895 16.772 -2.41%
2013-12-18 0 0.415 0.410 0.415 0.370 0.435 76,622,038 31,408,510 0.4099 16.60 16.40 16.60 14.80 17.40 1,915,551 16.397 12.16%
2013-12-17 0 0.370 0.365 0.370 0.365 0.400 43,240,715 16,388,427 0.3790 14.80 14.60 14.80 14.60 16.00 1,081,018 15.160 -6.33%
2013-12-16 0 0.395 0.390 0.395 0.340 0.410 130,547,437 49,856,149 0.3819 15.80 15.60 15.80 13.60 16.40 3,263,686 15.276 14.49%
2013-12-13 0 0.345 0.340 0.345 0.305 0.350 68,950,807 23,154,180 0.3358 13.80 13.60 13.80 12.20 14.00 1,723,770 13.432 11.29%
2013-12-12 0 0.310 0.310 0.315 0.295 0.320 30,044,147 9,332,641 0.3106 12.40 12.40 12.60 11.80 12.80 751,104 12.425 1.64%
2013-12-11 0 0.305 0.300 0.305 0.300 0.325 43,516,805 13,470,597 0.3095 12.20 12.00 12.20 12.00 13.00 1,087,920 12.382 -6.15%
2013-12-10 0 0.325 0.320 0.325 0.280 0.325 108,852,920 33,916,608 0.3116 13.00 12.80 13.00 11.20 13.00 2,721,323 12.463 16.07%
2013-12-09 0 0.280 0.285 0.290 0.270 0.295 36,317,178 10,383,272 0.2859 11.20 11.40 11.60 10.80 11.80 907,929 11.436 1.82%
2013-12-06 0 0.275 0.270 0.280 0.265 0.280 29,434,588 7,952,829 0.2702 11.00 10.80 11.20 10.60 11.20 735,865 10.807 1.85%
2013-12-05 0 0.270 0.260 0.270 0.248 0.275 46,433,079 12,133,208 0.2613 10.80 10.40 10.80 9.920 11.00 1,160,827 10.452 5.88%
2013-12-04 0 0.255 0.250 0.255 0.246 0.260 20,216,000 5,130,204 0.2538 10.20 10.00 10.20 9.840 10.40 505,400 10.151 3.24%
2013-12-03 0 0.247 0.247 0.249 0.244 0.250 2,449,000 607,164 0.2479 9.880 9.880 9.960 9.760 10.00 61,225 9.9169 -1.20%
2013-12-02 0 0.250 0.248 0.250 0.246 0.255 8,624,250 2,155,416 0.2499 10.00 9.920 10.00 9.840 10.20 215,606 9.9970 0.00%
2013-11-29 0 0.250 0.249 0.250 0.246 0.255 5,182,275 1,289,258 0.2488 10.00 9.960 10.00 9.840 10.20 129,557 9.9513 0.00%
2013-11-28 0 0.250 0.249 0.255 0.250 0.260 5,376,406 1,355,699 0.2522 10.00 9.960 10.20 10.00 10.40 134,410 10.086 0.00%
2013-11-27 0 0.250 0.250 0.255 0.250 0.265 7,370,300 1,873,352 0.2542 10.00 10.00 10.20 10.00 10.60 184,258 10.167 -3.85%
2013-11-26 0 0.260 0.260 0.265 0.255 0.275 22,592,405 5,961,161 0.2639 10.40 10.40 10.60 10.20 11.00 564,810 10.554 -1.89%
2013-11-25 0 0.265 0.260 0.265 0.246 0.265 22,105,600 5,648,112 0.2555 10.60 10.40 10.60 9.840 10.60 552,640 10.220 7.72%
2013-11-22 0 0.246 0.243 0.246 0.244 0.249 6,449,800 1,588,567 0.2463 9.840 9.720 9.840 9.760 9.960 161,245 9.8519 1.65%
2013-11-21 0 0.242 0.240 0.242 0.238 0.248 7,093,310 1,710,570 0.2412 9.680 9.600 9.680 9.520 9.920 177,333 9.6461 0.83%
2013-11-20 0 0.240 0.239 0.240 0.239 0.246 15,012,575 3,623,959 0.2414 9.600 9.560 9.600 9.560 9.840 375,314 9.6558 -1.64%
2013-11-19 0 0.244 0.243 0.245 0.244 0.255 9,060,140 2,225,603 0.2456 9.760 9.720 9.800 9.760 10.20 226,504 9.8259 -2.40%
2013-11-18 0 0.250 0.250 0.255 0.244 0.255 17,733,650 4,435,407 0.2501 10.00 10.00 10.20 9.760 10.20 443,341 10.004 0.40%
2013-11-15 0 0.249 0.248 0.249 0.246 0.260 16,593,360 4,158,005 0.2506 9.960 9.920 9.960 9.840 10.40 414,834 10.023 1.63%
2013-11-14 0 0.245 0.245 0.246 0.242 0.255 24,364,250 6,035,616 0.2477 9.800 9.800 9.840 9.680 10.20 609,106 9.9090 -3.92%
2013-11-13 0 0.255 0.255 0.260 0.255 0.270 17,408,307 4,524,619 0.2599 10.20 10.20 10.40 10.20 10.80 435,208 10.396 -5.56%
2013-11-12 0 0.270 0.270 0.275 0.260 0.280 55,281,010 14,905,829 0.2696 10.80 10.80 11.00 10.40 11.20 1,382,025 10.785 3.85%
2013-11-11 0 0.260 0.255 0.260 0.234 0.265 45,481,676 11,405,079 0.2508 10.40 10.20 10.40 9.360 10.60 1,137,042 10.030 10.64%
2013-11-08 0 0.235 0.234 0.236 0.227 0.250 32,849,519 7,744,641 0.2358 9.400 9.360 9.440 9.080 10.00 821,238 9.4304 -4.86%
2013-11-07 0 0.247 0.245 0.249 0.243 0.280 51,546,481 13,235,379 0.2568 9.880 9.800 9.960 9.720 11.20 1,288,662 10.271 -5.00%
2013-11-06 0 0.260 0.255 0.260 0.255 0.275 56,009,807 14,614,549 0.2609 10.40 10.20 10.40 10.20 11.00 1,400,245 10.437 -3.70%
2013-11-05 0 0.270 0.265 0.270 0.260 0.360 466,287,610 141,086,789 0.3026 10.80 10.60 10.80 10.40 14.40 11,657,190 12.103 46.74%
2013-11-04 1 - - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2013-11-01 0 0.184 0.180 0.184 0.174 0.184 12,366,143 2,224,062 0.1799 7.360 7.200 7.360 6.960 7.360 309,154 7.1940 5.75%
2013-10-31 0 0.174 0.174 0.175 0.171 0.176 4,197,260 731,249 0.1742 6.960 6.960 7.000 6.840 7.040 104,932 6.9688 1.75%
2013-10-30 0 0.171 0.171 0.172 0.169 0.172 1,589,010 271,253 0.1707 6.840 6.840 6.880 6.760 6.880 39,725 6.8282 0.00%
2013-10-29 0 0.171 0.170 0.171 0.169 0.172 1,124,755 192,039 0.1707 6.840 6.800 6.840 6.760 6.880 28,119 6.8295 0.59%
2013-10-28 0 0.170 0.170 0.171 0.170 0.173 1,293,372 221,117 0.1710 6.800 6.800 6.840 6.800 6.920 32,334 6.8385 -0.58%
2013-10-25 0 0.171 0.167 0.171 0.169 0.171 324,250 55,028 0.1697 6.840 6.680 6.840 6.760 6.840 8,106 6.7883 0.59%
2013-10-24 0 0.170 0.169 0.170 0.166 0.170 1,544,000 260,920 0.1690 6.800 6.760 6.800 6.640 6.800 38,600 6.7596 1.19%
2013-10-23 0 0.168 0.168 0.170 0.168 0.174 1,136,750 194,676 0.1713 6.720 6.720 6.800 6.720 6.960 28,419 6.8503 -1.75%
2013-10-22 0 0.171 0.168 0.172 0.166 0.173 3,412,000 580,052 0.1700 6.840 6.720 6.880 6.640 6.920 85,300 6.8001 -1.16%
2013-10-21 0 0.173 0.175 0.176 0.160 0.175 7,315,750 1,221,488 0.1670 6.920 7.000 7.040 6.400 7.000 182,894 6.6787 8.12%
2013-10-18 0 0.160 0.160 0.162 0.160 0.162 1,091,200 175,734 0.1610 6.400 6.400 6.480 6.400 6.480 27,280 6.4419 0.00%
2013-10-17 0 0.160 0.159 0.160 0.160 0.162 996,000 160,388 0.1610 6.400 6.360 6.400 6.400 6.480 24,900 6.4413 -1.84%
2013-10-16 0 0.163 0.161 0.163 0.158 0.163 3,252,000 518,888 0.1596 6.520 6.440 6.520 6.320 6.520 81,300 6.3824 1.88%
2013-10-15 0 0.160 0.159 0.162 0.160 0.162 2,628,950 422,960 0.1609 6.400 6.360 6.480 6.400 6.480 65,724 6.4354 0.00%
2013-10-11 0 0.160 0.159 0.160 0.157 0.161 808,250 129,117 0.1597 6.400 6.360 6.400 6.280 6.440 20,206 6.3900 1.91%
2013-10-10 0 0.157 0.157 0.162 0.157 0.160 1,142,875 180,781 0.1582 6.280 6.280 6.480 6.280 6.400 28,572 6.3272 -1.87%
2013-10-09 0 0.160 0.160 0.162 0.157 0.165 4,982,750 805,797 0.1617 6.400 6.400 6.480 6.280 6.600 124,569 6.4687 -1.84%
2013-10-08 0 0.163 0.158 0.163 0.159 0.164 4,156,000 672,848 0.1619 6.520 6.320 6.520 6.360 6.560 103,900 6.4759 1.88%
2013-10-07 0 0.160 0.155 0.161 0.152 0.166 30,164,910 4,759,552 0.1578 6.400 6.200 6.440 6.080 6.640 754,123 6.3114 -4.76%
2013-10-04 0 0.168 0.168 0.170 0.167 0.173 509,000 85,816 0.1686 6.720 6.720 6.800 6.680 6.920 12,725 6.7439 -0.59%
2013-10-03 0 0.169 0.169 0.174 0.169 0.174 1,034,657 178,199 0.1722 6.760 6.760 6.960 6.760 6.960 25,866 6.8892 -2.31%
2013-10-02 0 0.173 0.168 0.174 0.167 0.175 2,549,260 436,645 0.1713 6.920 6.720 6.960 6.680 7.000 63,732 6.8513 -1.14%
2013-09-30 0 0.175 0.176 0.177 0.171 0.177 16,502,510 2,867,218 0.1737 7.000 7.040 7.080 6.840 7.080 412,563 6.9498 2.34%
2013-09-27 0 0.171 0.171 0.172 0.164 0.171 12,172,000 2,068,764 0.1700 6.840 6.840 6.880 6.560 6.840 304,300 6.7984 1.79%
2013-09-26 0 0.168 0.166 0.169 0.165 0.171 4,997,700 842,967 0.1687 6.720 6.640 6.760 6.600 6.840 124,942 6.7468 -1.18%
2013-09-25 0 0.170 0.170 0.171 0.168 0.175 8,221,800 1,404,815 0.1709 6.800 6.800 6.840 6.720 7.000 205,545 6.8346 2.41%
2013-09-24 0 0.166 0.166 0.167 0.163 0.166 412,000 67,320 0.1634 6.640 6.640 6.680 6.520 6.640 10,300 6.5359 0.00%
2013-09-23 0 0.166 0.165 0.166 0.161 0.167 3,280,000 538,604 0.1642 6.640 6.600 6.640 6.440 6.680 82,000 6.5683 -3.49%
2013-09-19 0 0.172 0.171 0.172 0.167 0.173 2,624,250 448,992 0.1711 6.880 6.840 6.880 6.680 6.920 65,606 6.8437 0.00%
2013-09-18 0 0.172 0.171 0.173 0.165 0.183 37,651,000 6,349,114 0.1686 6.880 6.840 6.920 6.600 7.320 941,275 6.7452 3.61%
2013-09-17 0 0.166 0.166 0.167 0.162 0.168 2,605,800 429,687 0.1649 6.640 6.640 6.680 6.480 6.720 65,145 6.5959 0.61%
2013-09-16 0 0.165 0.165 0.171 0.165 0.173 3,188,000 543,220 0.1704 6.600 6.600 6.840 6.600 6.920 79,700 6.8158 -4.62%
2013-09-13 0 0.173 0.172 0.173 0.170 0.179 5,224,000 904,180 0.1731 6.920 6.880 6.920 6.800 7.160 130,600 6.9233 -3.35%
2013-09-12 0 0.179 0.176 0.179 0.176 0.190 240,480,100 43,320,169 0.1801 7.160 7.040 7.160 7.040 7.600 6,012,002 7.2056 -1.65%
2013-09-11 0 0.182 0.180 0.182 0.178 0.195 17,599,200 3,226,977 0.1834 7.280 7.200 7.280 7.120 7.800 439,980 7.3344 0.00%
2013-09-10 0 0.182 0.182 0.183 0.177 0.182 1,592,950 288,845 0.1813 7.280 7.280 7.320 7.080 7.280 39,824 7.2531 0.55%
2013-09-09 0 0.181 0.177 0.181 0.180 0.181 240,000 43,392 0.1808 7.240 7.080 7.240 7.200 7.240 6,000 7.2320 0.56%
2013-09-06 0 0.180 0.179 0.182 0.180 0.182 504,000 90,760 0.1801 7.200 7.160 7.280 7.200 7.280 12,600 7.2032 0.00%
2013-09-05 0 0.180 0.178 0.182 0.178 0.182 2,516,215 453,098 0.1801 7.200 7.120 7.280 7.120 7.280 62,905 7.2029 -0.55%
2013-09-04 0 0.181 0.179 0.181 0.178 0.181 1,912,000 344,832 0.1804 7.240 7.160 7.240 7.120 7.240 47,800 7.2141 0.56%
2013-09-03 0 0.180 0.176 0.180 0.175 0.180 396,000 70,744 0.1786 7.200 7.040 7.200 7.000 7.200 9,900 7.1459 1.69%
2013-09-02 0 0.177 0.176 0.180 0.175 0.178 2,101,900 371,948 0.1770 7.080 7.040 7.200 7.000 7.120 52,548 7.0783 -0.56%
2013-08-30 0 0.178 0.178 0.181 0.177 0.182 80,000 14,256 0.1782 7.120 7.120 7.240 7.080 7.280 2,000 7.1280 0.00%
2013-08-29 0 0.178 0.178 0.181 0.175 0.178 236,150 41,417 0.1754 7.120 7.120 7.240 7.000 7.120 5,904 7.0154 0.00%
2013-08-28 0 0.178 0.179 0.181 0.176 0.182 1,048,250 190,086 0.1813 7.120 7.160 7.240 7.040 7.280 26,206 7.2535 -1.66%
2013-08-27 0 0.181 0.179 0.183 0.180 0.185 7,406,961 1,350,503 0.1823 7.240 7.160 7.320 7.200 7.400 185,174 7.2932 1.69%
2013-08-26 0 0.178 0.178 0.179 0.176 0.176 2,612,000 459,712 0.1760 7.120 7.120 7.160 7.040 7.040 65,300 7.0400 0.56%
2013-08-23 0 0.177 0.177 0.180 0.177 0.180 920,350 164,639 0.1789 7.080 7.080 7.200 7.080 7.200 23,009 7.1555 -1.12%
2013-08-22 0 0.179 0.177 0.179 0.176 0.180 4,940,000 888,100 0.1798 7.160 7.080 7.160 7.040 7.200 123,500 7.1911 0.00%
2013-08-21 0 0.179 0.178 0.179 0.178 0.180 868,000 155,836 0.1795 7.160 7.120 7.160 7.120 7.200 21,700 7.1814 0.00%
2013-08-20 0 0.179 0.177 0.180 0.176 0.179 900,000 160,304 0.1781 7.160 7.080 7.200 7.040 7.160 22,500 7.1246 1.13%
2013-08-19 0 0.177 0.177 0.179 0.177 0.178 272,000 48,184 0.1771 7.080 7.080 7.160 7.080 7.120 6,800 7.0859 -1.12%
2013-08-16 0 0.179 0.175 0.179 0.174 0.179 1,900,000 333,924 0.1757 7.160 7.000 7.160 6.960 7.160 47,500 7.0300 0.00%
2013-08-15 0 0.179 0.179 0.180 0.179 0.181 1,290,199 232,142 0.1799 7.160 7.160 7.200 7.160 7.240 32,255 7.1971 -1.65%
2013-08-13 0 0.182 0.181 0.182 0.180 0.183 3,541,570 643,790 0.1818 7.280 7.240 7.280 7.200 7.320 88,539 7.2712 0.55%
2013-08-12 0 0.181 0.180 0.181 0.176 0.182 4,468,350 808,547 0.1809 7.240 7.200 7.240 7.040 7.280 111,709 7.2380 2.84%
2013-08-09 0 0.176 0.175 0.177 0.173 0.177 1,961,716 344,295 0.1755 7.040 7.000 7.080 6.920 7.080 49,043 7.0203 -1.12%
2013-08-08 0 0.178 0.177 0.178 0.176 0.179 2,160,000 383,416 0.1775 7.120 7.080 7.120 7.040 7.160 54,000 7.1003 -0.56%
2013-08-07 0 0.179 0.178 0.179 0.177 0.180 704,000 125,908 0.1788 7.160 7.120 7.160 7.080 7.200 17,600 7.1539 0.00%
2013-08-06 0 0.179 0.179 0.182 0.178 0.181 1,300,350 233,659 0.1797 7.160 7.160 7.280 7.120 7.240 32,509 7.1876 -0.56%
2013-08-05 0 0.180 0.179 0.180 0.179 0.181 1,226,000 221,232 0.1805 7.200 7.160 7.200 7.160 7.240 30,650 7.2180 -2.70%
2013-08-02 0 0.185 0.185 0.187 0.184 0.190 2,931,037 549,196 0.1874 7.400 7.400 7.480 7.360 7.600 73,276 7.4949 1.65%
2013-08-01 0 0.182 0.178 0.182 0.183 0.184 1,400,000 257,000 0.1836 7.280 7.120 7.280 7.320 7.360 35,000 7.3429 -1.09%
2013-07-31 0 0.184 0.180 0.186 0.182 0.185 9,165,240 1,677,900 0.1831 7.360 7.200 7.440 7.280 7.400 229,131 7.3229 2.22%
2013-07-30 0 0.180 0.179 0.183 0.179 0.184 24,396,000 4,464,564 0.1830 7.200 7.160 7.320 7.160 7.360 609,900 7.3202 -2.70%
2013-07-29 0 0.185 0.182 0.185 0.182 0.185 8,087,200 1,474,332 0.1823 7.400 7.280 7.400 7.280 7.400 202,180 7.2922 1.09%
2013-07-26 0 0.183 0.180 0.183 0.179 0.188 22,327,550 4,118,293 0.1844 7.320 7.200 7.320 7.160 7.520 558,189 7.3780 2.23%
2013-07-25 0 0.179 0.176 0.180 0.172 0.180 8,432,000 1,486,788 0.1763 7.160 7.040 7.200 6.880 7.200 210,800 7.0531 2.87%
2013-07-24 0 0.174 0.173 0.176 0.174 0.174 40,000 6,960 0.1740 6.960 6.920 7.040 6.960 6.960 1,000 6.9600 0.00%
2013-07-23 0 0.174 0.173 0.175 0.166 0.177 2,272,455 395,051 0.1738 6.960 6.920 7.000 6.640 7.080 56,811 6.9537 0.00%
2013-07-22 0 0.174 0.173 0.175 0.172 0.178 2,824,000 494,208 0.1750 6.960 6.920 7.000 6.880 7.120 70,600 7.0001 -2.25%
2013-07-19 0 0.178 0.177 0.179 0.178 0.183 2,288,000 413,008 0.1805 7.120 7.080 7.160 7.120 7.320 57,200 7.2204 -3.78%
2013-07-18 0 0.185 0.183 0.187 0.176 0.192 4,683,340 882,878 0.1885 7.400 7.320 7.480 7.040 7.680 117,084 7.5406 4.52%
2013-07-17 0 0.177 0.177 0.183 0.176 0.177 320,000 56,440 0.1764 7.080 7.080 7.320 7.040 7.080 8,000 7.0550 -1.12%
2013-07-16 0 0.179 0.179 0.185 0.179 0.185 596,000 109,236 0.1833 7.160 7.160 7.400 7.160 7.400 14,900 7.3313 -3.24%
2013-07-15 0 0.185 0.179 0.185 0.173 0.185 3,148,060 557,716 0.1772 7.400 7.160 7.400 6.920 7.400 78,702 7.0865 6.94%
2013-07-12 0 0.173 0.173 0.175 0.173 0.175 520,000 90,396 0.1738 6.920 6.920 7.000 6.920 7.000 13,000 6.9535 -0.57%
2013-07-11 0 0.174 0.174 0.176 0.173 0.175 807,200 140,420 0.1740 6.960 6.960 7.040 6.920 7.000 20,180 6.9584 -1.14%
2013-07-10 0 0.176 0.176 0.178 0.176 0.178 1,032,000 182,564 0.1769 7.040 7.040 7.120 7.040 7.120 25,800 7.0761 0.00%
2013-07-09 0 0.176 0.171 0.176 0.170 0.176 357,877 62,405 0.1744 7.040 6.840 7.040 6.800 7.040 8,947 6.9750 1.73%
2013-07-08 0 0.173 0.173 0.176 0.173 0.173 200,000 34,600 0.1730 6.920 6.920 7.040 6.920 6.920 5,000 6.9200 -1.70%
2013-07-05 0 0.176 0.176 0.179 0.176 0.178 692,550 122,132 0.1764 7.040 7.040 7.160 7.040 7.120 17,314 7.0540 -2.22%
2013-07-04 0 0.180 0.180 0.183 0.180 0.182 300,000 54,180 0.1806 7.200 7.200 7.320 7.200 7.280 7,500 7.2240 -1.10%
2013-07-03 0 0.182 0.178 0.182 0.182 0.183 333,250 60,942 0.1829 7.280 7.120 7.280 7.280 7.320 8,331 7.3149 -2.67%
2013-07-02 0 0.187 0.184 0.187 0.183 0.188 1,321,215 245,635 0.1859 7.480 7.360 7.480 7.320 7.520 33,030 7.4366 1.63%
2013-06-28 0 0.184 0.180 0.184 0.178 0.184 60,460,000 10,882,228 0.1800 7.360 7.200 7.360 7.120 7.360 1,511,500 7.1996 0.00%
2013-06-27 0 0.184 0.179 0.184 0.179 0.186 21,624,000 3,899,160 0.1803 7.360 7.160 7.360 7.160 7.440 540,600 7.2127 -2.13%
2013-06-26 0 0.188 0.183 0.188 0.178 0.189 628,000 116,564 0.1856 7.520 7.320 7.520 7.120 7.560 15,700 7.4245 3.87%
2013-06-25 0 0.181 0.181 0.182 0.169 0.181 64,949,293 11,679,830 0.1798 7.240 7.240 7.280 6.760 7.240 1,623,732 7.1932 5.85%
2013-06-24 0 0.171 0.172 0.173 0.169 0.185 4,437,350 766,926 0.1728 6.840 6.880 6.920 6.760 7.400 110,934 6.9134 -9.52%
2013-06-21 0 0.189 0.187 0.189 0.182 0.189 948,000 175,568 0.1852 7.560 7.480 7.560 7.280 7.560 23,700 7.4079 -2.58%
2013-06-20 0 0.194 0.187 0.195 0.182 0.195 2,929,528 553,099 0.1888 7.760 7.480 7.800 7.280 7.800 73,238 7.5521 2.11%
2013-06-19 0 0.190 0.186 0.192 0.186 0.190 1,644,000 309,492 0.1883 7.600 7.440 7.680 7.440 7.600 41,100 7.5302 0.53%
2013-06-18 0 0.189 0.186 0.189 - - 100 17 0.1700 7.560 7.440 7.560 - - 2 6.8000 0.00%
2013-06-17 0 0.189 0.186 0.189 0.186 0.191 1,440,000 270,192 0.1876 7.560 7.440 7.560 7.440 7.640 36,000 7.5053 0.00%
2013-06-14 0 0.189 0.185 0.189 0.184 0.190 1,453,575 272,507 0.1875 7.560 7.400 7.560 7.360 7.600 36,339 7.4989 2.72%
2013-06-13 0 0.184 0.180 0.184 0.173 0.186 652,000 119,196 0.1828 7.360 7.200 7.360 6.920 7.440 16,300 7.3126 -1.08%
2013-06-11 0 0.186 0.186 0.187 0.186 0.193 2,489,650 469,051 0.1884 7.440 7.440 7.480 7.440 7.720 62,241 7.5360 0.00%
2013-06-10 0 0.186 0.186 0.188 0.186 0.186 32,000 5,952 0.1860 7.440 7.440 7.520 7.440 7.440 800 7.4400 0.00%
2013-06-07 0 0.186 0.186 0.189 0.185 0.191 1,052,000 195,976 0.1863 7.440 7.440 7.560 7.400 7.640 26,300 7.4516 0.54%
2013-06-06 0 0.185 0.185 0.191 0.181 0.194 811,340 152,512 0.1880 7.400 7.400 7.640 7.240 7.760 20,284 7.5190 -5.13%
2013-06-05 0 0.195 0.191 0.195 0.190 0.200 1,918,866 373,994 0.1949 7.800 7.640 7.800 7.600 8.000 47,972 7.7961 -1.02%
2013-06-04 0 0.197 0.197 0.199 0.192 0.203 2,459,230 490,465 0.1994 7.880 7.880 7.960 7.680 8.120 61,481 7.9775 1.55%
2013-06-03 0 0.194 0.190 0.194 0.190 0.195 454,000 87,248 0.1922 7.760 7.600 7.760 7.600 7.800 11,350 7.6870 -3.00%
2013-05-31 0 0.200 0.198 0.200 0.183 0.210 14,934,017 2,974,374 0.1992 8.000 7.920 8.000 7.320 8.400 373,350 7.9667 8.70%
2013-05-30 0 0.184 0.182 0.184 0.176 0.185 2,764,221 499,055 0.1805 7.360 7.280 7.360 7.040 7.400 69,106 7.2216 4.55%
2013-05-29 0 0.176 0.176 0.180 0.176 0.184 576,000 103,480 0.1797 7.040 7.040 7.200 7.040 7.360 14,400 7.1861 -2.22%
2013-05-28 0 0.180 0.177 0.182 0.180 0.185 264,150 48,245 0.1826 7.200 7.080 7.280 7.200 7.400 6,604 7.3057 2.86%
2013-05-27 0 0.175 0.175 0.179 0.175 0.185 868,000 154,980 0.1785 7.000 7.000 7.160 7.000 7.400 21,700 7.1419 -1.13%
2013-05-24 0 0.177 0.177 0.179 0.174 0.177 412,000 72,384 0.1757 7.080 7.080 7.160 6.960 7.080 10,300 7.0276 1.72%
2013-05-23 0 0.174 0.175 0.176 0.174 0.178 1,184,000 208,528 0.1761 6.960 7.000 7.040 6.960 7.120 29,600 7.0449 -2.79%
2013-05-22 0 0.179 0.176 0.180 0.176 0.179 576,000 101,628 0.1764 7.160 7.040 7.200 7.040 7.160 14,400 7.0575 1.70%
2013-05-21 0 0.176 0.176 0.180 0.176 0.181 1,228,000 220,740 0.1798 7.040 7.040 7.200 7.040 7.240 30,700 7.1902 -2.76%
2013-05-20 0 0.181 0.180 0.181 0.175 0.182 540,000 97,124 0.1799 7.240 7.200 7.240 7.000 7.280 13,500 7.1944 -2.16%
2013-05-16 0 0.185 0.184 0.185 0.183 0.187 396,500 73,167 0.1845 7.400 7.360 7.400 7.320 7.480 9,912 7.3813 -1.07%
2013-05-15 0 0.187 0.185 0.187 0.184 0.187 2,313,269 428,892 0.1854 7.480 7.400 7.480 7.360 7.480 57,832 7.4162 -0.53%
2013-05-14 0 0.188 0.187 0.189 0.187 0.188 388,500 72,866 0.1876 7.520 7.480 7.560 7.480 7.520 9,712 7.5023 -1.05%
2013-05-13 0 0.190 0.187 0.191 0.187 0.190 588,000 110,688 0.1882 7.600 7.480 7.640 7.480 7.600 14,700 7.5298 1.06%
2013-05-10 0 0.188 0.188 0.190 0.188 0.190 968,795 183,051 0.1889 7.520 7.520 7.600 7.520 7.600 24,220 7.5579 -1.05%
2013-05-09 0 0.190 0.188 0.190 0.188 0.191 1,089,850 207,244 0.1902 7.600 7.520 7.600 7.520 7.640 27,246 7.6063 0.00%
2013-05-08 0 0.190 0.188 0.190 0.188 0.190 674,791 127,582 0.1891 7.600 7.520 7.600 7.520 7.600 16,870 7.5628 -0.52%
2013-05-07 0 0.191 0.189 0.191 0.187 0.191 543,093 102,836 0.1894 7.640 7.560 7.640 7.480 7.640 13,577 7.5741 1.60%
2013-05-06 0 0.188 0.188 0.190 0.187 0.189 913,974 171,882 0.1881 7.520 7.520 7.600 7.480 7.560 22,849 7.5224 -1.05%
2013-05-03 0 0.190 0.186 0.191 0.186 0.191 3,380,000 641,496 0.1898 7.600 7.440 7.640 7.440 7.640 84,500 7.5917 1.06%
2013-05-02 0 0.188 0.186 0.188 0.186 0.191 1,425,000 269,852 0.1894 7.520 7.440 7.520 7.440 7.640 35,625 7.5748 0.00%
2013-04-30 0 0.188 0.188 0.190 0.188 0.188 200,000 37,600 0.1880 7.520 7.520 7.600 7.520 7.520 5,000 7.5200 0.53%
2013-04-29 0 0.187 0.186 0.189 0.186 0.190 5,712,000 1,074,328 0.1881 7.480 7.440 7.560 7.440 7.600 142,800 7.5233 -2.09%
2013-04-26 0 0.191 0.186 0.192 0.185 0.191 4,264,700 812,009 0.1904 7.640 7.440 7.680 7.400 7.640 106,618 7.6161 0.00%
2013-04-25 0 0.191 0.187 0.191 0.182 0.191 3,511,234 655,518 0.1867 7.640 7.480 7.640 7.280 7.640 87,781 7.4677 1.06%
2013-04-24 0 0.189 0.185 0.189 0.187 0.189 260,000 48,804 0.1877 7.560 7.400 7.560 7.480 7.560 6,500 7.5083 1.61%
2013-04-23 0 0.186 0.185 0.186 0.186 0.188 967,728 180,739 0.1868 7.440 7.400 7.440 7.440 7.520 24,193 7.4707 -1.06%
2013-04-22 0 0.188 0.188 0.190 0.187 0.188 2,508,000 470,296 0.1875 7.520 7.520 7.600 7.480 7.520 62,700 7.5007 -1.05%
2013-04-19 0 0.190 0.188 0.190 0.185 0.191 835,500 157,802 0.1889 7.600 7.520 7.600 7.400 7.640 20,888 7.5549 1.60%
2013-04-18 0 0.187 0.187 0.190 0.187 0.190 2,124,000 402,756 0.1896 7.480 7.480 7.600 7.480 7.600 53,100 7.5849 -1.58%
2013-04-17 0 0.190 0.187 0.190 0.187 0.191 2,851,150 540,839 0.1897 7.600 7.480 7.600 7.480 7.640 71,279 7.5877 0.00%
2013-04-16 0 0.190 0.190 0.191 0.188 0.191 1,400,800 264,688 0.1890 7.600 7.600 7.640 7.520 7.640 35,020 7.5582 -2.56%
2013-04-15 0 0.195 0.188 0.195 0.188 0.195 7,468,000 1,430,192 0.1915 7.800 7.520 7.800 7.520 7.800 186,700 7.6604 1.04%
2013-04-12 0 0.193 0.193 0.195 0.192 0.193 1,266,020 244,063 0.1928 7.720 7.720 7.800 7.680 7.720 31,650 7.7112 -2.03%
2013-04-11 0 0.197 0.195 0.197 0.191 0.198 6,539,371 1,265,880 0.1936 7.880 7.800 7.880 7.640 7.920 163,484 7.7431 -0.51%
2013-04-10 0 0.198 0.191 0.198 0.190 0.198 4,450,610 862,718 0.1938 7.920 7.640 7.920 7.600 7.920 111,265 7.7537 1.54%
2013-04-09 0 0.195 0.187 0.196 0.184 0.195 6,010,741 1,159,799 0.1930 7.800 7.480 7.840 7.360 7.800 150,269 7.7182 2.63%
2013-04-08 0 0.190 0.187 0.190 0.185 0.190 447,900 84,053 0.1877 7.600 7.480 7.600 7.400 7.600 11,198 7.5064 -1.55%
2013-04-05 0 0.193 0.186 0.193 0.183 0.195 4,256,250 813,924 0.1912 7.720 7.440 7.720 7.320 7.800 106,406 7.6492 -0.52%
2013-04-03 0 0.194 0.187 0.196 0.178 0.196 4,861,700 914,580 0.1881 7.760 7.480 7.840 7.120 7.840 121,542 7.5248 4.86%
2013-04-02 0 0.185 0.185 0.186 0.184 0.186 1,981,600 367,364 0.1854 7.400 7.400 7.440 7.360 7.440 49,540 7.4155 -1.07%
2013-03-28 0 0.187 0.187 0.192 0.186 0.195 5,935,510 1,127,531 0.1900 7.480 7.480 7.680 7.440 7.800 148,388 7.5985 -1.06%
2013-03-27 0 0.189 0.188 0.189 0.184 0.196 9,369,104 1,782,110 0.1902 7.560 7.520 7.560 7.360 7.840 234,228 7.6085 -2.07%
2013-03-26 0 0.193 0.186 0.193 0.183 0.194 2,150,022 404,240 0.1880 7.720 7.440 7.720 7.320 7.760 53,751 7.5207 2.66%
2013-03-25 0 0.188 0.186 0.188 0.186 0.191 2,288,405 431,525 0.1886 7.520 7.440 7.520 7.440 7.640 57,210 7.5428 -3.59%
2013-03-22 0 0.195 0.193 0.195 0.190 0.195 2,909,700 564,482 0.1940 7.800 7.720 7.800 7.600 7.800 72,742 7.7600 -1.02%
2013-03-21 0 0.197 0.193 0.197 0.190 0.198 3,698,850 723,345 0.1956 7.880 7.720 7.880 7.600 7.920 92,471 7.8224 0.00%
2013-03-20 0 0.197 0.191 0.197 0.188 0.197 1,556,000 303,172 0.1948 7.880 7.640 7.880 7.520 7.880 38,900 7.7936 1.03%
2013-03-19 0 0.195 0.187 0.195 0.187 0.196 1,525,750 295,350 0.1936 7.800 7.480 7.800 7.480 7.840 38,144 7.7431 0.52%
2013-03-18 0 0.194 0.188 0.194 0.190 0.195 712,000 136,436 0.1916 7.760 7.520 7.760 7.600 7.800 17,800 7.6649 0.00%
2013-03-15 0 0.194 0.190 0.194 0.188 0.194 1,824,400 347,392 0.1904 7.760 7.600 7.760 7.520 7.760 45,610 7.6166 3.19%
2013-03-14 0 0.188 0.188 0.191 0.183 0.191 704,000 129,532 0.1840 7.520 7.520 7.640 7.320 7.640 17,600 7.3598 1.62%
2013-03-13 0 0.185 0.185 0.189 0.183 0.195 2,869,360 538,071 0.1875 7.400 7.400 7.560 7.320 7.800 71,734 7.5009 -3.65%
2013-03-12 0 0.192 0.192 0.194 0.192 0.200 4,023,141 784,553 0.1950 7.680 7.680 7.760 7.680 8.000 100,579 7.8004 -5.88%
2013-03-11 0 0.204 0.200 0.204 0.200 0.211 4,768,565 981,933 0.2059 8.160 8.000 8.160 8.000 8.440 119,214 8.2367 -0.97%
2013-03-08 0 0.206 0.205 0.206 0.203 0.211 8,306,480 1,722,182 0.2073 8.240 8.200 8.240 8.120 8.440 207,662 8.2932 1.48%
2013-03-07 0 0.203 0.203 0.204 0.199 0.203 5,972,000 1,205,364 0.2018 8.120 8.120 8.160 7.960 8.120 149,300 8.0734 0.50%
2013-03-06 0 0.202 0.200 0.202 0.198 0.206 8,867,886 1,786,587 0.2015 8.080 8.000 8.080 7.920 8.240 221,697 8.0587 1.51%
2013-03-05 0 0.199 0.198 0.200 0.192 0.203 5,320,000 1,039,796 0.1955 7.960 7.920 8.000 7.680 8.120 133,000 7.8180 0.51%
2013-03-04 0 0.198 0.198 0.199 0.197 0.205 8,626,610 1,732,780 0.2009 7.920 7.920 7.960 7.880 8.200 215,665 8.0346 0.00%
2013-03-01 0 0.198 0.196 0.199 0.188 0.203 10,041,360 1,950,559 0.1943 7.920 7.840 7.960 7.520 8.120 251,034 7.7701 5.88%
2013-02-28 0 0.187 0.186 0.187 0.182 0.188 1,523,629 283,489 0.1861 7.480 7.440 7.480 7.280 7.520 38,091 7.4425 1.08%
2013-02-27 0 0.185 0.181 0.186 0.174 0.185 3,758,100 676,510 0.1800 7.400 7.240 7.440 6.960 7.400 93,952 7.2006 5.11%
2013-02-26 0 0.176 0.176 0.177 0.173 0.178 8,032,000 1,410,176 0.1756 7.040 7.040 7.080 6.920 7.120 200,800 7.0228 -1.12%
2013-02-25 0 0.178 0.176 0.178 0.175 0.180 1,963,295 348,545 0.1775 7.120 7.040 7.120 7.000 7.200 49,082 7.1012 -0.56%
2013-02-22 0 0.179 0.179 0.180 0.178 0.184 6,472,684 1,158,717 0.1790 7.160 7.160 7.200 7.120 7.360 161,817 7.1607 -2.72%
2013-02-21 0 0.184 0.182 0.184 0.180 0.186 4,336,000 791,872 0.1826 7.360 7.280 7.360 7.200 7.440 108,400 7.3051 -1.08%
2013-02-20 0 0.186 0.185 0.186 0.184 0.188 2,674,278 496,368 0.1856 7.440 7.400 7.440 7.360 7.520 66,857 7.4243 -0.53%
2013-02-19 0 0.187 0.184 0.188 0.184 0.187 3,533,625 651,090 0.1843 7.480 7.360 7.520 7.360 7.480 88,341 7.3702 0.54%
2013-02-18 0 0.186 0.186 0.188 0.182 0.188 935,680 174,080 0.1860 7.440 7.440 7.520 7.280 7.520 23,392 7.4419 -1.06%
2013-02-15 0 0.188 0.186 0.188 0.182 0.190 7,663,459 1,422,446 0.1856 7.520 7.440 7.520 7.280 7.600 191,586 7.4246 -0.53%
2013-02-14 0 0.189 0.189 0.190 0.187 0.192 4,211,736 797,103 0.1893 7.560 7.560 7.600 7.480 7.680 105,293 7.5703 -1.05%
2013-02-08 0 0.191 0.190 0.191 0.187 0.192 4,405,511 832,289 0.1889 7.640 7.600 7.640 7.480 7.680 110,138 7.5568 0.53%
2013-02-07 0 0.190 0.190 0.192 0.187 0.194 2,255,174 428,838 0.1902 7.600 7.600 7.680 7.480 7.760 56,379 7.6063 -1.04%
2013-02-06 0 0.192 0.192 0.195 0.187 0.196 7,132,212 1,377,345 0.1931 7.680 7.680 7.800 7.480 7.840 178,305 7.7246 3.23%
2013-02-05 0 0.186 0.184 0.187 0.180 0.187 11,500,634 2,111,825 0.1836 7.440 7.360 7.480 7.200 7.480 287,516 7.3451 -1.06%
2013-02-04 0 0.188 0.186 0.188 0.184 0.201 31,866,918 6,095,853 0.1913 7.520 7.440 7.520 7.360 8.040 796,673 7.6516 -6.00%
2013-02-01 0 0.200 0.197 0.200 0.194 0.205 34,800,688 6,898,570 0.1982 8.000 7.880 8.000 7.760 8.200 870,017 7.9292 -4.31%
2013-01-31 0 0.209 0.208 0.210 0.193 0.210 27,293,221 5,564,771 0.2039 8.360 8.320 8.400 7.720 8.400 682,331 8.1555 3.47%
2013-01-30 0 0.202 0.201 0.203 0.187 0.206 44,241,655 8,613,252 0.1947 8.080 8.040 8.120 7.480 8.240 1,106,041 7.7875 2.02%
2013-01-29 0 0.198 0.198 0.200 0.193 0.202 10,464,000 2,085,260 0.1993 7.920 7.920 8.000 7.720 8.080 261,600 7.9712 -5.26%
2013-01-28 0 0.209 0.206 0.209 0.196 0.213 3,256,000 662,436 0.2035 8.360 8.240 8.360 7.840 8.520 81,400 8.1380 -1.88%
2013-01-25 0 0.213 0.211 0.212 0.210 0.229 10,120,425 2,158,614 0.2133 8.520 8.440 8.480 8.400 9.160 253,011 8.5317 -7.39%
2013-01-24 0 0.230 0.229 0.231 0.230 0.233 1,590,500 366,922 0.2307 9.200 9.160 9.240 9.200 9.320 39,762 9.2278 0.44%
2013-01-23 0 0.229 0.234 0.237 0.226 0.245 8,700,500 2,027,646 0.2330 9.160 9.360 9.480 9.040 9.800 217,512 9.3220 -4.98%
2013-01-22 0 0.241 0.240 0.242 0.225 0.247 20,236,350 4,813,478 0.2379 9.640 9.600 9.680 9.000 9.880 505,909 9.5145 7.11%
2013-01-21 0 0.225 0.224 0.226 0.219 0.230 8,582,950 1,917,856 0.2234 9.000 8.960 9.040 8.760 9.200 214,574 8.9380 2.74%
2013-01-18 0 0.219 0.218 0.219 0.210 0.220 11,885,400 2,558,425 0.2153 8.760 8.720 8.760 8.400 8.800 297,135 8.6103 1.86%
2013-01-17 0 0.215 0.215 0.217 0.205 0.225 36,987,025 7,913,966 0.2140 8.600 8.600 8.680 8.200 9.000 924,676 8.5586 5.39%
2013-01-16 0 0.204 0.203 0.204 0.200 0.223 16,294,962 3,414,477 0.2095 8.160 8.120 8.160 8.000 8.920 407,374 8.3817 -5.56%
2013-01-15 0 0.216 0.216 0.217 0.215 0.230 16,338,875 3,578,099 0.2190 8.640 8.640 8.680 8.600 9.200 408,472 8.7597 -4.85%
2013-01-14 0 0.227 0.225 0.228 0.223 0.240 11,547,600 2,647,523 0.2293 9.080 9.000 9.120 8.920 9.600 288,690 9.1708 -5.42%
2013-01-11 0 0.240 0.239 0.244 0.239 0.265 16,922,200 4,198,115 0.2481 9.600 9.560 9.760 9.560 10.60 423,055 9.9233 -11.11%
2013-01-10 0 0.270 0.270 0.275 0.270 0.285 3,560,500 983,290 0.2762 10.80 10.80 11.00 10.80 11.40 89,012 11.047 -3.57%
2013-01-09 0 0.280 0.280 0.285 0.275 0.290 392,250 110,785 0.2824 11.20 11.20 11.40 11.00 11.60 9,806 11.297 1.82%
2013-01-08 0 0.275 0.275 0.285 0.270 0.290 2,531,950 721,767 0.2851 11.00 11.00 11.40 10.80 11.60 63,299 11.403 -1.79%
2013-01-07 0 0.280 0.275 0.280 0.270 0.290 1,747,960 487,649 0.2790 11.20 11.00 11.20 10.80 11.60 43,699 11.159 1.82%
2013-01-04 0 0.275 0.270 0.280 0.270 0.280 3,109,050 851,175 0.2738 11.00 10.80 11.20 10.80 11.20 77,726 10.951 3.77%
2013-01-03 0 0.265 0.265 0.270 0.265 0.270 888,450 236,451 0.2661 10.60 10.60 10.80 10.60 10.80 22,211 10.646 -1.85%
2013-01-02 0 0.270 0.260 0.270 0.260 0.270 1,402,000 371,631 0.2651 10.80 10.40 10.80 10.40 10.80 35,050 10.603 1.89%
2012-12-31 0 0.265 0.265 0.270 0.260 0.270 716,000 190,320 0.2658 10.60 10.60 10.80 10.40 10.80 17,900 10.632 -1.85%
2012-12-28 0 0.270 0.265 0.270 0.265 0.270 1,196,250 317,701 0.2656 10.80 10.60 10.80 10.60 10.80 29,906 10.623 0.00%
2012-12-27 0 0.270 0.265 0.270 0.255 0.275 6,900,250 1,833,341 0.2657 10.80 10.60 10.80 10.20 11.00 172,506 10.628 8.46%
2012-12-24 0 0.295 0.290 0.295 0.285 0.300 3,482,000 1,012,379 0.2907 9.957 9.788 9.957 9.620 10.13 103,161 9.8136 -1.67%
2012-12-21 0 0.300 0.295 0.300 0.290 0.300 3,914,525 1,152,584 0.2944 10.13 9.957 10.13 9.788 10.13 115,976 9.9382 0.00%
2012-12-20 0 0.300 0.290 0.300 0.270 0.300 7,950,950 2,305,208 0.2899 10.13 9.788 10.13 9.113 10.13 235,563 9.7860 9.09%
2012-12-19 0 0.275 0.270 0.280 0.265 0.280 3,058,650 833,662 0.2726 9.282 9.113 9.451 8.945 9.451 90,619 9.1997 1.85%
2012-12-18 0 0.270 0.265 0.270 0.260 0.270 3,758,210 990,301 0.2635 9.113 8.945 9.113 8.776 9.113 111,344 8.8940 1.89%
2012-12-17 0 0.265 0.265 0.270 0.260 0.270 2,151,400 568,600 0.2643 8.945 8.945 9.113 8.776 9.113 63,739 8.9207 -1.85%
2012-12-14 0 0.270 0.265 0.270 0.250 0.280 8,213,060 2,207,306 0.2688 9.113 8.945 9.113 8.438 9.451 243,328 9.0713 -6.90%
2012-12-13 0 0.290 0.285 0.290 0.280 0.290 6,311,750 1,800,697 0.2853 9.788 9.620 9.788 9.451 9.788 186,998 9.6295 -3.33%
2012-12-12 0 0.300 0.290 0.300 0.285 0.300 965,700 280,919 0.2909 10.13 9.788 10.13 9.620 10.13 28,611 9.8186 3.45%
2012-12-11 0 0.290 0.290 0.295 0.290 0.295 1,664,000 483,260 0.2904 9.788 9.788 9.957 9.788 9.957 49,299 9.8026 -1.69%
2012-12-10 0 0.295 0.295 0.300 0.285 0.295 680,300 197,822 0.2908 9.957 9.957 10.13 9.620 9.957 20,155 9.8149 0.00%
2012-12-07 0 0.295 0.295 0.300 0.285 0.300 705,550 206,398 0.2925 9.957 9.957 10.13 9.620 10.13 20,903 9.8739 5.36%
2012-12-06 0 0.280 0.280 0.290 0.280 0.290 352,000 99,800 0.2835 9.451 9.451 9.788 9.451 9.788 10,429 9.5698 -1.75%
2012-12-05 0 0.285 0.285 0.290 0.285 0.285 12,000 3,420 0.2850 9.620 9.620 9.788 9.620 9.620 356 9.6196 -1.72%
2012-12-04 0 0.290 0.285 0.290 0.285 0.290 208,000 59,500 0.2861 9.788 9.620 9.788 9.620 9.788 6,162 9.6553 -1.69%
2012-12-03 0 0.295 0.290 0.295 0.295 0.300 400,000 119,500 0.2988 9.957 9.788 9.957 9.957 10.13 11,851 10.084 3.51%
2012-11-30 0 0.285 0.285 0.290 0.285 0.310 425,250 124,531 0.2928 9.620 9.620 9.788 9.620 10.46 12,599 9.8843 -1.72%
2012-11-29 0 0.290 0.290 0.295 0.290 0.310 1,604,200 483,716 0.3015 9.788 9.788 9.957 9.788 10.46 47,528 10.178 1.75%
2012-11-28 0 0.285 0.285 0.295 0.275 0.295 653,500 187,782 0.2873 9.620 9.620 9.957 9.282 9.957 19,361 9.6989 3.64%
2012-11-27 0 0.275 0.275 0.290 0.275 0.295 399,240 114,126 0.2859 9.282 9.282 9.788 9.282 9.957 11,828 9.6486 -3.51%
2012-11-26 0 0.285 0.285 0.290 0.285 0.285 100,250 28,386 0.2832 9.620 9.620 9.788 9.620 9.620 2,970 9.5572 0.00%
2012-11-23 0 0.285 0.280 0.285 0.280 0.290 1,600,150 459,759 0.2873 9.620 9.451 9.620 9.451 9.788 47,408 9.6980 -1.72%
2012-11-22 0 0.290 0.290 0.295 0.275 0.290 552,250 158,923 0.2878 9.788 9.788 9.957 9.282 9.788 16,361 9.7132 1.75%
2012-11-21 0 0.285 0.275 0.285 - - 2,000 510 0.2550 9.620 9.282 9.620 - - 59 8.6070 0.00%
2012-11-20 0 0.285 0.280 0.285 0.270 0.285 2,020,000 559,500 0.2770 9.620 9.451 9.620 9.113 9.620 59,846 9.3489 1.79%
2012-11-19 0 0.280 0.275 0.285 0.280 0.295 2,992,000 863,360 0.2886 9.451 9.282 9.620 9.451 9.957 88,644 9.7396 -3.45%
2012-11-16 0 0.290 0.290 0.295 0.290 0.290 464,250 134,627 0.2900 9.788 9.788 9.957 9.788 9.788 13,754 9.7880 0.00%
2012-11-15 0 0.290 0.290 0.300 0.290 0.290 436,250 126,507 0.2900 9.788 9.788 10.13 9.788 9.788 12,925 9.7880 -3.33%
2012-11-14 0 0.300 0.295 0.300 0.300 0.300 152,000 45,600 0.3000 10.13 9.957 10.13 10.13 10.13 4,503 10.126 1.69%
2012-11-13 0 0.295 0.295 0.300 0.290 0.295 352,100 103,167 0.2930 9.957 9.957 10.13 9.788 9.957 10,432 9.8898 -6.35%
2012-11-12 0 0.315 0.300 0.320 0.295 0.315 780,000 240,800 0.3087 10.63 10.13 10.80 9.957 10.63 23,109 10.420 6.78%
2012-11-09 0 0.295 0.295 0.300 0.290 0.295 280,000 81,460 0.2909 9.957 9.957 10.13 9.788 9.957 8,296 9.8197 0.00%
2012-11-08 0 0.295 0.295 0.300 0.290 0.295 320,000 94,360 0.2949 9.957 9.957 10.13 9.788 9.957 9,481 9.9529 0.00%
2012-11-07 0 0.295 0.290 0.300 0.295 0.300 1,394,350 412,636 0.2959 9.957 9.788 10.13 9.957 10.13 41,310 9.9887 -1.67%
2012-11-06 0 0.300 0.295 0.300 0.295 0.300 1,297,995 385,238 0.2968 10.13 9.957 10.13 9.957 10.13 38,456 10.018 -1.64%
2012-11-05 0 0.305 0.300 0.305 0.305 0.310 1,928,050 590,214 0.3061 10.29 10.13 10.29 10.29 10.46 57,122 10.332 0.00%
2012-11-02 0 0.305 0.300 0.305 0.305 0.310 25,360,000 7,735,000 0.3050 10.29 10.13 10.29 10.29 10.46 751,340 10.295 1.67%
2012-11-01 0 0.300 0.300 0.310 0.300 0.300 780,750 234,210 0.3000 10.13 10.13 10.46 10.13 10.13 23,131 10.125 -1.64%
2012-10-31 0 0.305 0.305 0.310 0.300 0.310 928,250 284,270 0.3062 10.29 10.29 10.46 10.13 10.46 27,501 10.337 -3.17%
2012-10-30 0 0.315 0.310 0.315 0.310 0.330 4,832,250 1,547,712 0.3203 10.63 10.46 10.63 10.46 11.14 143,165 10.811 -3.08%
2012-10-29 0 0.325 0.320 0.325 0.300 0.325 4,144,800 1,306,064 0.3151 10.97 10.80 10.97 10.13 10.97 122,798 10.636 8.33%
2012-10-26 0 0.300 0.300 0.305 0.295 0.310 2,956,000 884,900 0.2994 10.13 10.13 10.29 9.957 10.46 87,577 10.104 -4.76%
2012-10-25 0 0.315 0.310 0.315 0.290 0.320 7,913,010 2,445,862 0.3091 10.63 10.46 10.63 9.788 10.80 234,439 10.433 6.78%
2012-10-24 0 0.295 0.290 0.295 0.280 0.295 5,460,150 1,572,760 0.2880 9.957 9.788 9.957 9.451 9.957 161,768 9.7223 7.27%
2012-10-22 0 0.275 0.275 0.280 0.270 0.285 1,896,150 521,996 0.2753 9.282 9.282 9.451 9.113 9.620 56,177 9.2920 1.85%
2012-10-19 0 0.270 0.270 0.275 0.270 0.280 4,651,473 1,266,088 0.2722 9.113 9.113 9.282 9.113 9.451 137,809 9.1873 -3.57%
2012-10-18 0 0.280 0.275 0.285 0.270 0.280 4,789,000 1,318,275 0.2753 9.451 9.282 9.620 9.113 9.451 141,884 9.2912 0.00%
2012-10-17 0 0.280 0.280 0.285 0.280 0.285 1,264,000 355,840 0.2815 9.451 9.451 9.620 9.451 9.620 37,448 9.5021 0.00%
2012-10-16 0 0.280 0.275 0.280 0.275 0.280 164,750 45,815 0.2781 9.451 9.282 9.451 9.282 9.451 4,881 9.3863 0.00%
2012-10-15 0 0.280 0.270 0.280 0.265 0.290 3,370,600 925,250 0.2745 9.451 9.113 9.451 8.945 9.788 99,861 9.2654 5.66%
2012-10-12 0 0.265 0.265 0.275 0.260 0.275 1,396,150 374,117 0.2680 8.945 8.945 9.282 8.776 9.282 41,364 9.0446 -3.64%
2012-10-11 0 0.275 0.270 0.280 0.265 0.275 854,000 230,320 0.2697 9.282 9.113 9.451 8.945 9.282 25,301 9.1030 0.00%
2012-10-10 0 0.275 0.270 0.275 0.265 0.275 289,000 77,670 0.2688 9.282 9.113 9.282 8.945 9.282 8,562 9.0713 1.85%
2012-10-09 0 0.270 0.270 0.275 0.265 0.275 448,350 121,369 0.2707 9.113 9.113 9.282 8.945 9.282 13,283 9.1370 -1.82%
2012-10-08 0 0.275 0.270 0.280 0.270 0.275 704,000 192,480 0.2734 9.282 9.113 9.451 9.113 9.282 20,857 9.2284 0.00%
2012-10-05 0 0.275 0.275 0.280 0.275 0.280 1,008,000 278,600 0.2764 9.282 9.282 9.451 9.282 9.451 29,864 9.3290 -1.79%
2012-10-04 0 0.280 0.275 0.280 0.280 0.280 632,000 176,960 0.2800 9.451 9.282 9.451 9.451 9.451 18,724 9.4508 1.82%
2012-10-03 0 0.275 0.275 0.285 0.275 0.280 2,365,250 656,700 0.2776 9.282 9.282 9.620 9.282 9.451 70,075 9.3714 -5.17%
2012-09-28 0 0.290 0.285 0.290 0.280 0.295 1,252,000 355,480 0.2839 9.788 9.620 9.788 9.451 9.957 37,093 9.5835 1.75%
2012-09-27 0 0.285 0.275 0.285 0.275 0.285 1,005,405 280,819 0.2793 9.620 9.282 9.620 9.282 9.620 29,787 9.4275 1.79%
2012-09-26 0 0.280 0.280 0.285 0.280 0.290 547,250 155,595 0.2843 9.451 9.451 9.620 9.451 9.788 16,213 9.5967 -1.75%
2012-09-25 0 0.285 0.280 0.290 0.280 0.290 440,200 125,232 0.2845 9.620 9.451 9.788 9.451 9.788 13,042 9.6024 -1.72%
2012-09-24 0 0.290 0.285 0.290 0.280 0.290 389,100 112,198 0.2884 9.788 9.620 9.788 9.451 9.788 11,528 9.7328 3.57%
2012-09-21 0 0.280 0.290 0.295 0.280 0.290 761,200 215,959 0.2837 9.451 9.788 9.957 9.451 9.788 22,552 9.5760 0.00%
2012-09-20 0 0.280 0.280 0.295 0.280 0.300 6,340,000 1,835,280 0.2895 9.451 9.451 9.957 9.451 10.13 187,835 9.7707 -6.67%
2012-09-19 0 0.300 0.300 0.305 0.300 0.310 728,400 221,572 0.3042 10.13 10.13 10.29 10.13 10.46 21,580 10.267 -1.64%
2012-09-18 0 0.305 0.300 0.310 0.300 0.305 556,000 168,720 0.3035 10.29 10.13 10.46 10.13 10.29 16,473 10.242 0.00%
2012-09-17 0 0.305 0.305 0.310 0.290 0.315 4,604,000 1,403,960 0.3049 10.29 10.29 10.46 9.788 10.63 136,403 10.293 1.67%
2012-09-14 0 0.300 0.295 0.300 0.280 0.300 1,259,850 372,478 0.2957 10.13 9.957 10.13 9.451 10.13 37,326 9.9792 3.45%
2012-09-13 0 0.290 0.290 0.295 0.290 0.295 724,000 208,220 0.2876 9.788 9.788 9.957 9.788 9.957 21,450 9.7073 1.75%
2012-09-12 0 0.285 0.285 0.295 0.280 0.290 600,750 173,082 0.2881 9.620 9.620 9.957 9.451 9.788 17,798 9.7246 -1.72%
2012-09-11 0 0.290 0.285 0.295 0.290 0.295 172,000 49,980 0.2906 9.788 9.620 9.957 9.788 9.957 5,096 9.8080 1.75%
2012-09-10 0 0.285 0.280 0.290 0.285 0.300 2,536,850 728,369 0.2871 9.620 9.451 9.788 9.620 10.13 75,159 9.6910 -3.39%
2012-09-07 0 0.295 0.295 0.300 0.285 0.305 1,316,000 388,280 0.2950 9.957 9.957 10.13 9.620 10.29 38,989 9.9587 -1.67%
2012-09-06 0 0.300 0.300 0.305 0.295 0.300 384,250 114,908 0.2990 10.13 10.13 10.29 9.957 10.13 11,384 10.094 3.45%
2012-09-05 0 0.290 0.290 0.295 0.280 0.290 531,310 151,887 0.2859 9.788 9.788 9.957 9.451 9.788 15,741 9.6491 -1.69%
2012-09-04 0 0.295 0.290 0.300 0.295 0.310 630,500 188,700 0.2993 9.957 9.788 10.13 9.957 10.46 18,680 10.102 -3.28%
2012-09-03 0 0.305 0.305 0.310 0.300 0.310 356,150 108,802 0.3055 10.29 10.29 10.46 10.13 10.46 10,552 10.311 1.67%
2012-08-31 0 0.300 0.300 0.305 0.300 0.315 564,250 171,270 0.3035 10.13 10.13 10.29 10.13 10.63 16,717 10.245 0.00%
2012-08-30 0 0.300 0.300 0.305 0.295 0.305 1,752,000 524,780 0.2995 10.13 10.13 10.29 9.957 10.29 51,906 10.110 -3.23%
2012-08-29 0 0.310 0.310 0.320 0.310 0.320 624,000 196,540 0.3150 10.46 10.46 10.80 10.46 10.80 18,487 10.631 -4.62%
2012-08-28 0 0.325 0.320 0.325 0.315 0.330 1,527,400 492,895 0.3227 10.97 10.80 10.97 10.63 11.14 45,252 10.892 3.17%
2012-08-27 0 0.315 0.310 0.315 0.300 0.315 1,380,000 429,180 0.3110 10.63 10.46 10.63 10.13 10.63 40,885 10.497 0.00%
2012-08-24 0 0.315 0.305 0.315 0.305 0.315 968,000 300,840 0.3108 10.63 10.29 10.63 10.29 10.63 28,679 10.490 3.28%
2012-08-23 0 0.305 0.300 0.310 0.300 0.305 588,600 178,614 0.3035 10.29 10.13 10.46 10.13 10.29 17,438 10.243 1.67%
2012-08-22 0 0.300 0.295 0.305 0.295 0.310 3,904,150 1,169,782 0.2996 10.13 9.957 10.29 9.957 10.46 115,668 10.113 -3.23%
2012-08-21 0 0.310 0.310 0.320 0.310 0.320 1,084,500 338,165 0.3118 10.46 10.46 10.80 10.46 10.80 32,130 10.525 -1.59%
2012-08-20 0 0.315 0.315 0.325 0.315 0.325 1,212,000 390,140 0.3219 10.63 10.63 10.97 10.63 10.97 35,908 10.865 -3.08%
2012-08-17 0 0.325 0.325 0.330 0.325 0.330 484,000 159,360 0.3293 10.97 10.97 11.14 10.97 11.14 14,339 11.113 -1.52%
2012-08-16 0 0.330 0.325 0.330 0.330 0.330 40,000 13,200 0.3300 11.14 10.97 11.14 11.14 11.14 1,185 11.138 0.00%
2012-08-15 0 0.330 0.325 0.330 0.320 0.335 816,150 270,047 0.3309 11.14 10.97 11.14 10.80 11.31 24,180 11.168 -2.94%
2012-08-14 0 0.340 0.335 0.345 0.340 0.340 68,000 23,120 0.3400 11.48 11.31 11.64 11.48 11.48 2,015 11.476 1.49%
2012-08-13 0 0.335 0.335 0.340 0.335 0.340 248,250 84,080 0.3387 11.31 11.31 11.48 11.31 11.48 7,355 11.432 -2.90%
2012-08-10 0 0.345 0.340 0.350 0.340 0.350 561,050 193,987 0.3458 11.64 11.48 11.81 11.48 11.81 16,622 11.670 1.47%
2012-08-09 0 0.340 0.340 0.350 0.340 0.345 320,050 109,616 0.3425 11.48 11.48 11.81 11.48 11.64 9,482 11.560 -1.45%
2012-08-08 0 0.345 0.340 0.355 0.340 0.350 3,416,000 1,171,180 0.3429 11.64 11.48 11.98 11.48 11.81 101,206 11.572 -1.43%
2012-08-07 0 0.350 0.345 0.350 0.340 0.350 1,619,025 562,538 0.3475 11.81 11.64 11.81 11.48 11.81 47,967 11.728 1.45%
2012-08-06 0 0.345 0.340 0.350 0.335 0.350 2,500,000 866,380 0.3466 11.64 11.48 11.81 11.31 11.81 74,067 11.697 0.00%
2012-08-03 0 0.345 0.345 0.350 0.340 0.345 136,000 46,420 0.3413 11.64 11.64 11.81 11.48 11.64 4,029 11.521 1.47%
2012-08-02 0 0.340 0.340 0.350 0.340 0.350 28,000 9,600 0.3429 11.48 11.48 11.81 11.48 11.81 830 11.572 0.00%
2012-08-01 0 0.340 0.340 0.345 0.340 0.350 172,000 59,400 0.3453 11.48 11.48 11.64 11.48 11.81 5,096 11.657 -2.86%
2012-07-31 0 0.350 0.340 0.350 0.340 0.350 64,000 21,820 0.3409 11.81 11.48 11.81 11.48 11.81 1,896 11.508 1.45%
2012-07-30 0 0.345 0.340 0.345 0.335 0.345 576,200 196,605 0.3412 11.64 11.48 11.64 11.31 11.64 17,071 11.517 -2.82%
2012-07-27 0 0.355 0.350 0.355 0.340 0.355 988,000 345,320 0.3495 11.98 11.81 11.98 11.48 11.98 29,271 11.797 2.90%
2012-07-26 0 0.345 0.340 0.345 0.340 0.355 1,696,000 584,800 0.3448 11.64 11.48 11.64 11.48 11.98 50,247 11.638 -1.43%
2012-07-25 0 0.350 0.340 0.350 0.335 0.360 3,171,325 1,105,327 0.3485 11.81 11.48 11.81 11.31 12.15 93,957 11.764 -7.89%
2012-07-24 0 0.380 0.355 0.390 0.380 0.390 128,000 48,720 0.3806 12.83 11.98 13.16 12.83 13.16 3,792 12.847 0.00%
2012-07-23 0 0.380 0.380 0.390 0.375 0.390 820,500 315,775 0.3849 12.83 12.83 13.16 12.66 13.16 24,309 12.990 -3.80%
2012-07-20 0 0.395 0.395 0.400 0.395 0.405 276,000 111,100 0.4025 13.33 13.33 13.50 13.33 13.67 8,177 13.587 -1.25%
2012-07-19 0 0.400 0.390 0.405 0.390 0.400 180,000 71,400 0.3967 13.50 13.16 13.67 13.16 13.50 5,333 13.389 1.27%
2012-07-18 0 0.395 0.390 0.395 0.395 0.400 248,000 98,600 0.3976 13.33 13.16 13.33 13.33 13.50 7,347 13.420 -1.25%
2012-07-17 0 0.400 0.395 0.400 0.400 0.425 3,852,000 1,556,660 0.4041 13.50 13.33 13.50 13.50 14.35 114,123 13.640 -9.09%
2012-07-16 0 0.440 0.435 0.445 0.440 0.450 488,150 216,744 0.4440 14.85 14.68 15.02 14.85 15.19 14,462 14.987 -3.30%
2012-07-13 0 0.455 0.450 0.460 0.450 0.470 2,048,400 939,514 0.4587 15.36 15.19 15.53 15.19 15.86 60,688 15.481 1.11%
2012-07-12 0 0.450 0.430 0.455 0.420 0.460 856,000 384,920 0.4497 15.19 14.51 15.36 14.18 15.53 25,361 15.178 -1.10%
2012-07-11 0 0.455 0.455 0.460 0.430 0.460 732,100 330,964 0.4521 15.36 15.36 15.53 14.51 15.53 21,690 15.259 1.11%
2012-07-10 0 0.450 0.435 0.460 0.415 0.450 1,040,300 455,104 0.4375 15.19 14.68 15.53 14.01 15.19 30,821 14.766 7.14%
2012-07-09 0 0.420 0.415 0.420 0.405 0.420 480,000 198,360 0.4133 14.18 14.01 14.18 13.67 14.18 14,221 13.948 -1.18%
2012-07-06 0 0.425 0.420 0.425 0.415 0.430 260,350 109,760 0.4216 14.35 14.18 14.35 14.01 14.51 7,713 14.230 -1.16%
2012-07-05 0 0.430 0.415 0.430 0.415 0.430 432,655 183,134 0.4233 14.51 14.01 14.51 14.01 14.51 12,818 14.287 4.88%
2012-07-04 0 0.410 0.410 0.425 0.400 0.410 226,270 92,440 0.4085 13.84 13.84 14.35 13.50 13.84 6,704 13.789 -1.20%
2012-07-03 0 0.415 0.415 0.430 0.400 0.415 318,320 130,122 0.4088 14.01 14.01 14.51 13.50 14.01 9,431 13.797 -1.19%
2012-06-29 0 0.420 0.420 0.430 0.420 0.420 145,892 61,293 0.4201 14.18 14.18 14.51 14.18 14.18 4,322 14.181 0.00%
2012-06-28 0 0.420 0.415 0.420 0.420 0.440 716,000 310,160 0.4332 14.18 14.01 14.18 14.18 14.85 21,213 14.621 0.00%
2012-06-27 0 0.420 0.420 0.435 0.420 0.420 184,000 77,280 0.4200 14.18 14.18 14.68 14.18 14.18 5,451 14.176 0.00%
2012-06-26 0 0.420 0.420 0.430 0.420 0.425 550,500 232,160 0.4217 14.18 14.18 14.51 14.18 14.35 16,310 14.235 0.00%
2012-06-25 0 0.420 0.420 0.435 0.420 0.435 664,350 281,365 0.4235 14.18 14.18 14.68 14.18 14.68 19,683 14.295 -3.45%
2012-06-22 0 0.435 0.435 0.445 0.435 0.435 40,000 17,420 0.4355 14.68 14.68 15.02 14.68 14.68 1,185 14.699 -1.14%
2012-06-21 0 0.440 0.440 0.455 0.440 0.440 20,150 8,863 0.4399 14.85 14.85 15.36 14.85 14.85 597 14.846 0.00%
2012-06-20 0 0.440 0.440 0.450 0.440 0.445 64,300 28,326 0.4405 14.85 14.85 15.19 14.85 15.02 1,905 14.869 0.00%
2012-06-19 0 0.440 0.440 0.450 0.440 0.450 168,000 74,040 0.4407 14.85 14.85 15.19 14.85 15.19 4,977 14.875 -2.22%
2012-06-18 0 0.450 0.435 0.450 0.440 0.450 688,050 303,241 0.4407 15.19 14.68 15.19 14.85 15.19 20,385 14.876 -1.10%
2012-06-15 0 0.455 0.440 0.455 0.430 0.460 788,500 348,580 0.4421 15.36 14.85 15.36 14.51 15.53 23,361 14.922 3.41%
2012-06-14 0 0.440 0.440 0.460 0.440 0.455 272,500 120,010 0.4404 14.85 14.85 15.53 14.85 15.36 8,073 14.865 -1.12%
2012-06-13 0 0.445 0.445 0.455 0.445 0.460 1,592,600 718,138 0.4509 15.02 15.02 15.36 15.02 15.53 47,184 15.220 -2.20%
2012-06-12 0 0.455 0.445 0.455 0.435 0.455 564,000 252,880 0.4484 15.36 15.02 15.36 14.68 15.36 16,710 15.134 3.41%
2012-06-11 0 0.440 0.435 0.445 0.430 0.445 409,800 178,538 0.4357 14.85 14.68 15.02 14.51 15.02 12,141 14.705 -1.12%
2012-06-08 0 0.445 0.440 0.450 0.445 0.475 1,088,000 490,620 0.4509 15.02 14.85 15.19 15.02 16.03 32,234 15.221 -5.32%
2012-06-07 0 0.470 0.445 0.470 0.470 0.475 360,000 169,600 0.4711 15.86 15.02 15.86 15.86 16.03 10,666 15.901 -1.05%
2012-06-06 0 0.475 0.475 0.480 0.470 0.480 869,350 413,690 0.4759 16.03 16.03 16.20 15.86 16.20 25,756 16.062 -1.04%
2012-06-05 0 0.480 0.475 0.485 0.480 0.495 1,741,900 848,336 0.4870 16.20 16.03 16.37 16.20 16.71 51,607 16.438 -3.03%
2012-06-04 0 0.495 0.490 0.495 0.485 0.495 5,050,250 2,485,558 0.4922 16.71 16.54 16.71 16.37 16.71 149,624 16.612 0.00%
2012-06-01 0 0.495 0.495 0.500 0.485 0.500 5,428,700 2,690,169 0.4955 16.71 16.71 16.88 16.37 16.88 160,836 16.726 2.06%
2012-05-31 0 0.485 0.480 0.485 0.460 0.485 4,401,350 2,121,080 0.4819 16.37 16.20 16.37 15.53 16.37 130,399 16.266 1.04%
2012-05-30 0 0.480 0.480 0.485 0.480 0.485 1,948,500 935,950 0.4803 16.20 16.20 16.37 16.20 16.37 57,728 16.213 0.00%
2012-05-29 0 0.480 0.480 0.485 0.475 0.480 1,625,150 774,484 0.4766 16.20 16.20 16.37 16.03 16.20 48,148 16.085 1.05%
2012-05-28 0 0.475 0.475 0.480 0.470 0.475 1,016,000 481,800 0.4742 16.03 16.03 16.20 15.86 16.03 30,101 16.006 1.06%
2012-05-25 0 0.470 0.470 0.475 0.470 0.480 6,595,500 3,139,135 0.4760 15.86 15.86 16.03 15.86 16.20 195,405 16.065 0.00%
2012-05-24 0 0.470 0.470 0.475 0.470 0.480 3,751,555 1,776,913 0.4736 15.86 15.86 16.03 15.86 16.20 111,147 15.987 1.08%
2012-05-23 0 0.465 0.465 0.470 0.465 0.470 1,388,300 645,793 0.4652 15.70 15.70 15.86 15.70 15.86 41,131 15.701 0.00%
2012-05-22 0 0.465 0.465 0.475 0.465 0.480 3,758,000 1,779,820 0.4736 15.70 15.70 16.03 15.70 16.20 111,338 15.986 0.00%
2012-05-21 0 0.465 0.465 0.470 0.460 0.470 2,130,350 994,297 0.4667 15.70 15.70 15.86 15.53 15.86 63,116 15.754 -1.06%
2012-05-18 0 0.470 0.465 0.470 0.455 0.470 8,194,900 3,805,922 0.4644 15.86 15.70 15.86 15.36 15.86 242,790 15.676 1.08%
2012-05-17 0 0.465 0.460 0.470 0.440 0.470 6,031,100 2,791,253 0.4628 15.70 15.53 15.86 14.85 15.86 178,683 15.621 5.68%
2012-05-16 0 0.440 0.435 0.445 0.395 0.450 8,407,450 3,695,967 0.4396 14.85 14.68 15.02 13.33 15.19 249,087 14.838 7.32%
2012-05-15 0 0.410 0.405 0.420 0.390 0.410 2,041,650 819,576 0.4014 13.84 13.67 14.18 13.16 13.84 60,488 13.549 2.50%
2012-05-14 0 0.400 0.400 0.405 0.390 0.405 2,118,830 847,361 0.3999 13.50 13.50 13.67 13.16 13.67 62,775 13.498 1.27%
2012-05-11 0 0.395 0.385 0.395 0.380 0.400 3,100,300 1,212,369 0.3910 13.33 12.99 13.33 12.83 13.50 91,853 13.199 -1.25%
2012-05-10 0 0.400 0.385 0.400 0.380 0.400 1,604,900 636,562 0.3966 13.50 12.99 13.50 12.83 13.50 47,548 13.388 6.67%
2012-05-09 0 0.375 0.375 0.385 0.370 0.385 1,541,400 584,823 0.3794 12.66 12.66 12.99 12.49 12.99 45,667 12.806 -2.60%
2012-05-08 0 0.385 0.385 0.395 0.385 0.395 60,000 23,300 0.3883 12.99 12.99 13.33 12.99 13.33 1,778 13.107 -2.53%
2012-05-07 0 0.395 0.390 0.400 0.390 0.400 583,590 229,364 0.3930 13.33 13.16 13.50 13.16 13.50 17,290 13.266 -2.47%
2012-05-04 0 0.405 0.400 0.410 0.395 0.410 1,592,700 641,089 0.4025 13.67 13.50 13.84 13.33 13.84 47,187 13.586 -1.22%
2012-05-03 0 0.410 0.410 0.415 0.410 0.415 656,300 269,377 0.4104 13.84 13.84 14.01 13.84 14.01 19,444 13.854 -2.38%
2012-05-02 0 0.420 0.415 0.430 0.420 0.430 824,600 346,682 0.4204 14.18 14.01 14.51 14.18 14.51 24,430 14.191 -1.18%
2012-04-30 0 0.425 0.425 0.430 0.420 0.425 1,048,150 442,760 0.4224 14.35 14.35 14.51 14.18 14.35 31,054 14.258 0.00%
2012-04-27 0 0.425 0.425 0.435 0.415 0.435 469,300 200,386 0.4270 14.35 14.35 14.68 14.01 14.68 13,904 14.412 -2.30%
2012-04-26 0 0.435 0.425 0.430 0.430 0.435 398,125 172,051 0.4322 14.68 14.35 14.51 14.51 14.68 11,795 14.586 0.00%
2012-04-25 0 0.435 0.430 0.440 0.430 0.435 236,000 101,800 0.4314 14.68 14.51 14.85 14.51 14.68 6,992 14.560 0.00%
2012-04-24 0 0.435 0.435 0.440 0.430 0.440 1,030,250 448,973 0.4358 14.68 14.68 14.85 14.51 14.85 30,523 14.709 -1.14%
2012-04-23 0 0.440 0.435 0.440 0.435 0.460 3,060,300 1,372,726 0.4486 14.85 14.68 14.85 14.68 15.53 90,667 15.140 -3.30%
2012-04-20 0 0.455 0.455 0.460 0.455 0.465 904,000 416,240 0.4604 15.36 15.36 15.53 15.36 15.70 26,783 15.541 -1.09%
2012-04-19 0 0.460 0.460 0.465 0.455 0.460 572,000 263,000 0.4598 15.53 15.53 15.70 15.36 15.53 16,947 15.519 -1.08%
2012-04-18 0 0.465 0.465 0.470 0.450 0.470 532,350 246,011 0.4621 15.70 15.70 15.86 15.19 15.86 15,772 15.598 1.09%
2012-04-17 0 0.460 0.460 0.465 0.455 0.485 1,204,150 559,346 0.4645 15.53 15.53 15.70 15.36 16.37 35,675 15.679 -5.15%
2012-04-16 0 0.485 0.485 0.490 0.470 0.495 111,612,000 64,189,660 0.5751 16.37 16.37 16.54 15.86 16.71 3,306,726 19.412 3.19%
2012-04-13 0 0.470 0.465 0.470 0.430 0.475 4,150,850 1,901,443 0.4581 15.86 15.70 15.86 14.51 16.03 122,977 15.462 6.82%
2012-04-12 0 0.440 0.440 0.450 0.420 0.440 432,600 187,240 0.4328 14.85 14.85 15.19 14.18 14.85 12,817 14.609 2.33%
2012-04-11 0 0.430 0.430 0.435 0.425 0.440 1,972,500 845,342 0.4286 14.51 14.51 14.68 14.35 14.85 58,439 14.465 -4.44%
2012-04-10 0 0.450 0.440 0.460 0.435 0.490 1,132,000 501,720 0.4432 15.19 14.85 15.53 14.68 16.54 33,538 14.960 5.88%
2012-04-05 0 0.425 0.420 0.425 0.420 0.425 180,000 76,300 0.4239 14.35 14.18 14.35 14.18 14.35 5,333 14.308 1.19%
2012-04-03 0 0.420 0.420 0.430 0.420 0.430 912,000 390,260 0.4279 14.18 14.18 14.51 14.18 14.51 27,020 14.443 0.00%
2012-04-02 0 0.420 0.420 0.425 0.415 0.435 1,634,200 691,771 0.4233 14.18 14.18 14.35 14.01 14.68 48,416 14.288 -2.33%
2012-03-30 0 0.430 0.430 0.435 0.425 0.440 816,000 352,080 0.4315 14.51 14.51 14.68 14.35 14.85 24,176 14.563 -1.15%
2012-03-29 0 0.435 0.435 0.445 0.435 0.445 964,250 424,885 0.4406 14.68 14.68 15.02 14.68 15.02 28,568 14.873 -2.25%
2012-03-28 0 0.445 0.440 0.445 0.440 0.455 1,928,000 866,940 0.4497 15.02 14.85 15.02 14.85 15.36 57,121 15.177 0.00%
2012-03-27 0 0.445 0.445 0.450 0.435 0.450 508,000 226,020 0.4449 15.02 15.02 15.19 14.68 15.19 15,051 15.017 -1.11%
2012-03-26 0 0.450 0.445 0.450 0.450 0.455 496,000 224,960 0.4535 15.19 15.02 15.19 15.19 15.36 14,695 15.309 -2.17%
2012-03-23 0 0.460 0.450 0.460 0.430 0.460 428,250 191,805 0.4479 15.53 15.19 15.53 14.51 15.53 12,688 15.117 2.22%
2012-03-22 0 0.450 0.450 0.455 0.450 0.450 448,000 201,600 0.4500 15.19 15.19 15.36 15.19 15.19 13,273 15.189 0.00%
2012-03-21 0 0.450 0.435 0.455 0.430 0.455 1,228,500 539,785 0.4394 15.19 14.68 15.36 14.51 15.36 36,397 14.831 2.27%
2012-03-20 0 0.440 0.440 0.450 0.435 0.450 877,150 387,674 0.4420 14.85 14.85 15.19 14.68 15.19 25,987 14.918 -3.30%
2012-03-19 0 0.455 0.455 0.460 0.455 0.460 472,000 216,760 0.4592 15.36 15.36 15.53 15.36 15.53 13,984 15.501 0.00%
2012-03-16 0 0.455 0.455 0.465 0.450 0.465 1,716,000 781,420 0.4554 15.36 15.36 15.70 15.19 15.70 50,840 15.370 -1.09%
2012-03-15 0 0.460 0.455 0.460 0.450 0.465 912,800 420,810 0.4610 15.53 15.36 15.53 15.19 15.70 27,044 15.560 0.00%
2012-03-14 0 0.460 0.460 0.465 0.450 0.470 3,021,500 1,401,475 0.4638 15.53 15.53 15.70 15.19 15.86 89,518 15.656 0.00%
2012-03-13 0 0.460 0.450 0.460 0.450 0.465 2,696,000 1,237,940 0.4592 15.53 15.19 15.53 15.19 15.70 79,874 15.499 2.22%
2012-03-12 0 0.450 0.440 0.450 0.440 0.455 107,300 47,662 0.4442 15.19 14.85 15.19 14.85 15.36 3,179 14.993 0.00%
2012-03-09 0 0.450 0.445 0.455 0.440 0.450 2,940,500 1,313,635 0.4467 15.19 15.02 15.36 14.85 15.19 87,118 15.079 0.00%
2012-03-08 0 0.450 0.450 0.455 0.450 0.465 776,450 354,273 0.4563 15.19 15.19 15.36 15.19 15.70 23,004 15.401 2.27%
2012-03-07 0 0.440 0.440 0.450 0.435 0.460 2,672,750 1,177,258 0.4405 14.85 14.85 15.19 14.68 15.53 79,185 14.867 -3.30%
2012-03-06 0 0.455 0.455 0.460 0.450 0.460 1,728,000 788,000 0.4560 15.36 15.36 15.53 15.19 15.53 51,195 15.392 -2.15%
2012-03-05 0 0.465 0.465 0.470 0.460 0.480 3,796,860 1,773,902 0.4672 15.70 15.70 15.86 15.53 16.20 112,489 15.769 -3.12%
2012-03-02 0 0.480 0.480 0.485 0.475 0.485 2,208,000 1,061,460 0.4807 16.20 16.20 16.37 16.03 16.37 65,416 16.226 0.00%
2012-03-01 0 0.480 0.475 0.480 0.470 0.495 900,000 435,940 0.4844 16.20 16.03 16.20 15.86 16.71 26,664 16.349 -2.04%
2012-02-29 0 0.490 0.485 0.490 0.485 0.500 2,652,400 1,299,848 0.4901 16.54 16.37 16.54 16.37 16.88 78,583 16.541 -1.01%
2012-02-28 0 0.495 0.490 0.495 0.470 0.500 6,372,000 3,075,600 0.4827 16.71 16.54 16.71 15.86 16.88 188,783 16.292 -1.00%
2012-02-27 0 0.500 0.490 0.500 0.455 0.510 3,940,550 1,945,340 0.4937 16.88 16.54 16.88 15.36 17.21 116,747 16.663 5.26%
2012-02-24 0 0.475 0.475 0.485 0.470 0.485 2,771,100 1,321,050 0.4767 16.03 16.03 16.37 15.86 16.37 82,099 16.091 -1.04%
2012-02-23 0 0.480 0.475 0.490 0.470 0.490 2,100,914 1,009,906 0.4807 16.20 16.03 16.54 15.86 16.54 62,244 16.225 -2.04%
2012-02-22 0 0.490 0.490 0.495 0.440 0.495 8,696,350 4,198,282 0.4828 16.54 16.54 16.71 14.85 16.71 257,647 16.295 -3.92%
2012-02-21 1 - - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 17.21 - - - - 0 - 0.00%
2012-02-14 1 0.510 0.510 0.520 0.500 0.520 664,000 337,480 0.5083 17.21 17.21 17.55 16.88 17.55 19,672 17.155 -1.92%
2012-02-13 0 0.520 0.520 0.530 0.520 0.530 1,492,500 778,365 0.5215 17.55 17.55 17.89 17.55 17.89 44,218 17.603 0.00%
2012-02-10 0 0.520 0.520 0.540 0.520 0.550 7,040,600 3,746,736 0.5322 17.55 17.55 18.23 17.55 18.56 208,592 17.962 0.00%
2012-02-09 0 0.520 0.510 0.520 0.510 0.520 1,560,750 801,447 0.5135 17.55 17.21 17.55 17.21 17.55 46,240 17.332 1.96%
2012-02-08 0 0.510 0.510 0.520 0.500 0.520 2,112,250 1,077,560 0.5101 17.21 17.21 17.55 16.88 17.55 62,580 17.219 0.00%
2012-02-07 0 0.510 0.500 0.510 0.500 0.510 1,288,250 652,080 0.5062 17.21 16.88 17.21 16.88 17.21 38,167 17.085 0.00%
2012-02-06 0 0.510 0.500 0.510 0.500 0.520 892,000 452,560 0.5074 17.21 16.88 17.21 16.88 17.55 26,427 17.125 0.00%
2012-02-03 0 0.510 0.510 0.520 0.510 0.520 1,516,000 776,160 0.5120 17.21 17.21 17.55 17.21 17.55 44,914 17.281 -1.92%
2012-02-02 0 0.520 0.510 0.520 0.500 0.530 1,892,550 973,411 0.5143 17.55 17.21 17.55 16.88 17.89 56,071 17.360 1.96%
2012-02-01 0 0.510 0.500 0.510 0.500 0.510 792,500 403,360 0.5090 17.21 16.88 17.21 16.88 17.21 23,479 17.179 0.00%
2012-01-31 0 0.510 0.500 0.510 0.500 0.510 1,316,000 669,840 0.5090 17.21 16.88 17.21 16.88 17.21 38,989 17.180 2.00%
2012-01-30 0 0.500 0.495 0.510 0.500 0.530 4,572,650 2,344,048 0.5126 16.88 16.71 17.21 16.88 17.89 135,474 17.303 -3.85%
2012-01-27 0 0.520 0.510 0.530 0.510 0.530 3,049,500 1,595,590 0.5232 17.55 17.21 17.89 17.21 17.89 90,347 17.661 0.00%
2012-01-26 0 0.520 0.520 0.530 0.510 0.530 6,250,800 3,257,452 0.5211 17.55 17.55 17.89 17.21 17.89 185,192 17.590 1.96%
2012-01-20 0 0.510 0.500 0.510 0.485 0.510 5,321,050 2,655,390 0.4990 17.21 16.88 17.21 16.37 17.21 157,647 16.844 6.25%
2012-01-19 0 0.480 0.475 0.480 0.470 0.485 1,384,000 661,740 0.4781 16.20 16.03 16.20 15.86 16.37 41,004 16.139 1.05%
2012-01-18 0 0.475 0.470 0.475 0.470 0.480 601,050 285,816 0.4755 16.03 15.86 16.03 15.86 16.20 17,807 16.051 -1.04%
2012-01-17 0 0.480 0.480 0.485 0.475 0.480 1,444,000 690,960 0.4785 16.20 16.20 16.37 16.03 16.20 42,781 16.151 3.23%
2012-01-16 0 0.465 0.465 0.470 0.460 0.480 2,516,200 1,179,052 0.4686 15.70 15.70 15.86 15.53 16.20 74,547 15.816 -5.10%
2012-01-13 0 0.490 0.485 0.490 0.480 0.510 1,944,000 946,600 0.4869 16.54 16.37 16.54 16.20 17.21 57,595 16.436 -3.92%
2012-01-12 0 0.510 0.500 0.510 0.470 0.510 9,039,600 4,483,492 0.4960 17.21 16.88 17.21 15.86 17.21 267,816 16.741 10.87%
2012-01-11 0 0.460 0.460 0.465 0.450 0.465 829,215 381,562 0.4601 15.53 15.53 15.70 15.19 15.70 24,567 15.531 0.00%
2012-01-10 0 0.460 0.455 0.460 0.450 0.460 530,500 240,755 0.4538 15.53 15.36 15.53 15.19 15.53 15,717 15.318 -1.08%
2012-01-09 0 0.465 0.455 0.465 0.450 0.465 1,500,200 684,427 0.4562 15.70 15.36 15.70 15.19 15.70 44,446 15.399 1.09%
2012-01-06 0 0.460 0.455 0.460 0.450 0.475 792,000 364,200 0.4598 15.53 15.36 15.53 15.19 16.03 23,465 15.521 0.00%
2012-01-05 0 0.460 0.455 0.465 0.455 0.475 2,072,300 970,630 0.4684 15.53 15.36 15.70 15.36 16.03 61,396 15.809 3.37%
2012-01-04 0 0.445 0.445 0.450 0.435 0.450 817,550 362,460 0.4433 15.02 15.02 15.19 14.68 15.19 24,222 14.964 0.00%
2012-01-03 0 0.445 0.445 0.450 0.445 0.450 552,000 247,420 0.4482 15.02 15.02 15.19 15.02 15.19 16,354 15.129 1.14%
2011-12-30 0 0.440 0.435 0.445 0.440 0.440 124,000 54,560 0.4400 14.85 14.68 15.02 14.85 14.85 3,674 14.851 -2.22%
2011-12-29 0 0.450 0.435 0.450 0.435 0.450 585,200 257,248 0.4396 15.19 14.68 15.19 14.68 15.19 17,338 14.837 1.12%
2011-12-28 0 0.445 0.440 0.450 0.445 0.450 1,096,000 492,580 0.4494 15.02 14.85 15.19 15.02 15.19 32,471 15.170 -1.11%
2011-12-23 0 0.450 0.440 0.450 0.450 0.455 2,188,250 995,625 0.4550 15.19 14.85 15.19 15.19 15.36 64,831 15.357 0.00%
2011-12-22 0 0.450 0.440 0.450 0.445 0.450 300,000 134,640 0.4488 15.19 14.85 15.19 15.02 15.19 8,888 15.148 2.27%
2011-12-21 0 0.440 0.440 0.445 0.440 0.460 742,125 334,252 0.4504 14.85 14.85 15.02 14.85 15.53 21,987 15.202 2.33%
2011-12-20 0 0.430 0.425 0.440 0.430 0.430 28,000 12,040 0.4300 14.51 14.35 14.85 14.51 14.51 830 14.514 0.00%
2011-12-19 0 0.430 0.430 0.440 0.425 0.460 792,000 352,540 0.4451 14.51 14.51 14.85 14.35 15.53 23,465 15.024 -2.27%
2011-12-16 0 0.440 0.430 0.440 0.425 0.440 452,550 195,463 0.4319 14.85 14.51 14.85 14.35 14.85 13,408 14.578 3.53%
2011-12-15 0 0.425 0.425 0.430 0.420 0.430 1,620,600 689,174 0.4253 14.35 14.35 14.51 14.18 14.51 48,013 14.354 -3.41%
2011-12-14 0 0.440 0.440 0.450 0.440 0.450 652,400 288,890 0.4428 14.85 14.85 15.19 14.85 15.19 19,329 14.946 -2.22%
2011-12-13 0 0.450 0.450 0.455 0.440 0.450 1,781,850 800,403 0.4492 15.19 15.19 15.36 14.85 15.19 52,791 15.162 0.00%
2011-12-12 0 0.450 0.445 0.450 0.445 0.470 464,250 210,967 0.4544 15.19 15.02 15.19 15.02 15.86 13,754 15.338 2.27%
2011-12-09 0 0.440 0.440 0.445 0.440 0.445 2,736,000 1,204,740 0.4403 14.85 14.85 15.02 14.85 15.02 81,059 14.862 -2.22%
2011-12-08 0 0.450 0.450 0.455 0.445 0.450 1,088,000 485,600 0.4463 15.19 15.19 15.36 15.02 15.19 32,234 15.065 -2.17%
2011-12-07 0 0.460 0.455 0.460 0.445 0.460 1,923,500 865,367 0.4499 15.53 15.36 15.53 15.02 15.53 56,987 15.185 2.22%
2011-12-06 0 0.450 0.445 0.455 0.450 0.460 850,225 384,454 0.4522 15.19 15.02 15.36 15.19 15.53 25,190 15.262 -2.17%
2011-12-05 0 0.460 0.460 0.465 0.455 0.465 376,000 173,100 0.4604 15.53 15.53 15.70 15.36 15.70 11,140 15.539 -1.08%
2011-12-02 0 0.465 0.460 0.475 0.450 0.465 564,700 259,612 0.4597 15.70 15.53 16.03 15.19 15.70 16,730 15.517 -1.06%
2011-12-01 0 0.470 0.465 0.470 0.445 0.475 3,400,071 1,563,359 0.4598 15.86 15.70 15.86 15.02 16.03 100,734 15.520 6.82%
2011-11-30 0 0.440 0.435 0.440 0.435 0.485 10,148,000 4,678,420 0.4610 14.85 14.68 14.85 14.68 16.37 300,655 15.561 -10.20%
2011-11-29 0 0.490 0.475 0.490 0.470 0.490 2,712,000 1,297,060 0.4783 16.54 16.03 16.54 15.86 16.54 80,348 16.143 4.26%
2011-11-28 0 0.470 0.450 0.470 0.450 0.500 2,622,300 1,218,831 0.4648 15.86 15.19 15.86 15.19 16.88 77,691 15.688 5.62%
2011-11-25 0 0.445 0.440 0.450 0.445 0.455 2,611,750 1,164,293 0.4458 15.02 14.85 15.19 15.02 15.36 77,378 15.047 -1.11%
2011-11-24 0 0.450 0.450 0.455 0.435 0.455 1,132,000 507,440 0.4483 15.19 15.19 15.36 14.68 15.36 33,538 15.130 -3.23%
2011-11-23 0 0.465 0.455 0.470 0.455 0.470 3,294,250 1,519,350 0.4612 15.70 15.36 15.86 15.36 15.86 97,599 15.567 -1.06%
2011-11-22 0 0.470 0.460 0.470 0.450 0.475 6,008,800 2,775,112 0.4618 15.86 15.53 15.86 15.19 16.03 178,023 15.589 -1.05%
2011-11-21 0 0.475 0.470 0.480 0.465 0.490 5,112,500 2,407,567 0.4709 16.03 15.86 16.20 15.70 16.54 151,468 15.895 -3.06%
2011-11-18 0 0.490 0.485 0.490 0.485 0.490 1,812,100 880,566 0.4859 16.54 16.37 16.54 16.37 16.54 53,687 16.402 -2.00%
2011-11-17 0 0.500 0.500 0.510 0.500 0.510 2,021,150 1,022,487 0.5059 16.88 16.88 17.21 16.88 17.21 59,881 17.075 -1.96%
2011-11-16 0 0.510 0.510 0.520 0.490 0.520 10,628,900 5,352,110 0.5035 17.21 17.21 17.55 16.54 17.55 314,902 16.996 -1.92%
2011-11-15 0 0.520 0.510 0.520 0.510 0.530 3,232,000 1,677,440 0.5190 17.55 17.21 17.55 17.21 17.89 95,754 17.518 1.96%
2011-11-14 0 0.510 0.500 0.510 0.500 0.520 5,409,250 2,738,126 0.5062 17.21 16.88 17.21 16.88 17.55 160,260 17.086 2.00%
2011-11-11 0 0.500 0.495 0.500 0.495 0.520 3,576,000 1,799,520 0.5032 16.88 16.71 16.88 16.71 17.55 105,946 16.985 0.00%
2011-11-10 0 0.500 0.500 0.510 0.490 0.520 8,540,400 4,340,281 0.5082 16.88 16.88 17.21 16.54 17.55 253,026 17.153 -5.30%
2011-11-09 0 0.530 0.520 0.540 0.530 0.550 4,254,350 2,260,735 0.5314 17.82 17.49 18.16 17.82 18.49 126,521 17.868 1.92%
2011-11-08 0 0.520 0.520 0.530 0.520 0.550 5,306,000 2,867,340 0.5404 17.49 17.49 17.82 17.49 18.49 157,796 18.171 -1.89%
2011-11-07 0 0.530 0.520 0.530 0.510 0.540 6,264,000 3,305,640 0.5277 17.82 17.49 17.82 17.15 18.16 186,286 17.745 3.92%
2011-11-04 0 0.510 0.500 0.520 0.510 0.530 5,200,500 2,673,640 0.5141 17.15 16.81 17.49 17.15 17.82 154,659 17.287 0.00%
2011-11-03 0 0.510 0.500 0.510 0.495 0.530 9,277,810 4,765,348 0.5136 17.15 16.81 17.15 16.64 17.82 275,915 17.271 -5.56%
2011-11-02 0 0.540 0.530 0.540 0.510 0.550 14,484,750 7,683,655 0.5305 18.16 17.82 18.16 17.15 18.49 430,765 17.837 0.00%
2011-11-01 0 0.540 0.530 0.540 0.495 0.570 24,957,750 13,388,274 0.5364 18.16 17.82 18.16 16.64 19.17 742,223 18.038 5.88%
2011-10-31 0 0.510 0.500 0.510 0.475 0.520 15,618,000 7,827,866 0.5012 17.15 16.81 17.15 15.97 17.49 464,467 16.853 8.51%
2011-10-28 0 0.470 0.470 0.480 0.470 0.510 6,548,250 3,175,060 0.4849 15.80 15.80 16.14 15.80 17.15 194,740 16.304 -4.08%
2011-10-27 0 0.490 0.490 0.495 0.480 0.520 15,080,400 7,545,570 0.5004 16.48 16.48 16.64 16.14 17.49 448,479 16.825 0.00%
2011-10-26 0 0.490 0.485 0.490 0.435 0.510 20,726,100 10,069,458 0.4858 16.48 16.31 16.48 14.63 17.15 616,378 16.337 5.38%
2011-10-25 0 0.465 0.465 0.470 0.460 0.495 14,394,450 6,823,401 0.4740 15.64 15.64 15.80 15.47 16.64 428,079 15.940 -6.06%
2011-10-24 0 0.495 0.490 0.495 0.430 0.540 43,440,600 21,479,435 0.4945 16.64 16.48 16.64 14.46 18.16 1,291,889 16.626 17.86%
2011-10-21 0 0.420 0.420 0.425 0.375 0.440 16,656,900 6,912,500 0.4150 14.12 14.12 14.29 12.61 14.80 495,363 13.954 12.00%
2011-10-20 0 0.375 0.375 0.380 0.355 0.390 6,612,200 2,486,190 0.3760 12.61 12.61 12.78 11.94 13.11 196,642 12.643 -2.60%
2011-10-19 0 0.385 0.380 0.385 0.360 0.400 6,552,000 2,482,600 0.3789 12.95 12.78 12.95 12.11 13.45 194,851 12.741 10.00%
2011-10-18 0 0.350 0.350 0.355 0.345 0.375 10,077,350 3,619,605 0.3592 11.77 11.77 11.94 11.60 12.61 299,692 12.078 -9.09%
2011-10-17 0 0.385 0.380 0.385 0.315 0.410 19,823,300 7,207,933 0.3636 12.95 12.78 12.95 10.59 13.79 589,529 12.227 30.51%
2011-10-14 0 0.295 0.295 0.305 0.290 0.305 1,216,000 363,060 0.2986 9.920 9.920 10.26 9.751 10.26 36,163 10.040 -6.35%
2011-10-13 0 0.315 0.310 0.315 0.295 0.315 4,203,100 1,290,183 0.3070 10.59 10.42 10.59 9.920 10.59 124,997 10.322 6.78%
2011-10-12 0 0.295 0.290 0.300 0.250 0.300 8,179,250 2,253,298 0.2755 9.920 9.751 10.09 8.406 10.09 243,244 9.2635 11.32%
2011-10-11 0 0.265 0.265 0.270 0.255 0.270 2,052,500 539,123 0.2627 8.911 8.911 9.079 8.575 9.079 61,040 8.8323 6.00%
2011-10-10 0 0.250 0.249 0.250 0.250 0.260 616,000 154,620 0.2510 8.406 8.373 8.406 8.406 8.743 18,319 8.4403 -3.85%
2011-10-07 0 0.260 0.260 0.265 0.250 0.270 2,132,100 553,144 0.2594 8.743 8.743 8.911 8.406 9.079 63,407 8.7237 7.00%
2011-10-06 0 0.243 0.242 0.250 0.240 0.249 504,805 122,041 0.2418 8.171 8.137 8.406 8.070 8.373 15,012 8.1293 5.65%
2011-10-04 0 0.230 0.230 0.235 0.230 0.242 2,348,000 551,372 0.2348 7.734 7.734 7.902 7.734 8.137 69,828 7.8962 -7.26%
2011-10-03 0 0.248 0.248 0.250 0.246 0.265 1,652,650 417,312 0.2525 8.339 8.339 8.406 8.272 8.911 49,148 8.4908 -11.43%
2011-09-30 0 0.280 0.270 0.280 0.265 0.295 2,232,000 615,300 0.2757 9.415 9.079 9.415 8.911 9.920 66,378 9.2697 -5.08%
2011-09-28 0 0.295 0.295 0.300 0.280 0.320 3,368,750 1,016,462 0.3017 9.920 9.920 10.09 9.415 10.76 100,184 10.146 1.72%
2011-09-27 0 0.290 0.285 0.290 0.250 0.295 1,935,850 549,253 0.2837 9.751 9.583 9.751 8.406 9.920 57,571 9.5405 16.00%
2011-09-26 0 0.250 0.250 0.265 0.249 0.280 1,666,600 436,205 0.2617 8.406 8.406 8.911 8.373 9.415 49,563 8.8010 -9.09%
2011-09-23 0 0.275 0.275 0.285 0.255 0.280 1,734,750 470,480 0.2712 9.247 9.247 9.583 8.575 9.415 51,590 9.1196 -1.79%
2011-09-22 0 0.280 0.275 0.280 0.270 0.305 3,552,900 1,005,212 0.2829 9.415 9.247 9.415 9.079 10.26 105,660 9.5136 -8.20%
2011-09-21 0 0.305 0.305 0.310 0.305 0.310 1,362,725 419,349 0.3077 10.26 10.26 10.42 10.26 10.42 40,526 10.348 -3.17%
2011-09-20 0 0.315 0.310 0.315 0.305 0.320 952,350 297,503 0.3124 10.59 10.42 10.59 10.26 10.76 28,322 10.504 -1.56%
2011-09-19 0 0.320 0.320 0.330 0.300 0.335 2,072,000 661,460 0.3192 10.76 10.76 11.10 10.09 11.26 61,620 10.735 -1.54%
2011-09-16 0 0.325 0.325 0.340 0.325 0.345 1,405,900 471,078 0.3351 10.93 10.93 11.43 10.93 11.60 41,810 11.267 0.00%
2011-09-15 0 0.325 0.325 0.335 0.315 0.350 100,000 32,340 0.3234 10.93 10.93 11.26 10.59 11.77 2,974 10.875 -2.99%
2011-09-14 0 0.335 0.335 0.340 0.330 0.355 1,078,500 365,768 0.3391 11.26 11.26 11.43 11.10 11.94 32,074 11.404 -1.47%
2011-09-12 0 0.340 0.340 0.350 0.340 0.350 752,600 260,616 0.3463 11.43 11.43 11.77 11.43 11.77 22,382 11.644 -6.85%
2011-09-09 0 0.365 0.355 0.365 0.360 0.365 52,650 19,181 0.3643 12.27 11.94 12.27 12.11 12.27 1,566 12.250 1.39%
2011-09-08 0 0.360 0.355 0.360 0.350 0.370 640,000 231,700 0.3620 12.11 11.94 12.11 11.77 12.44 19,033 12.174 -1.37%
2011-09-07 0 0.365 0.360 0.370 0.345 0.370 1,624,000 582,480 0.3587 12.27 12.11 12.44 11.60 12.44 48,296 12.061 4.29%
2011-09-06 0 0.350 0.345 0.355 0.350 0.355 1,012,250 354,825 0.3505 11.77 11.60 11.94 11.77 11.94 30,104 11.787 -2.78%
2011-09-05 0 0.360 0.355 0.360 0.350 0.360 1,152,150 409,849 0.3557 12.11 11.94 12.11 11.77 12.11 34,264 11.961 -1.37%
2011-09-02 0 0.365 0.360 0.365 0.355 0.370 2,276,000 829,560 0.3645 12.27 12.11 12.27 11.94 12.44 67,686 12.256 2.82%
2011-09-01 0 0.355 0.355 0.360 0.350 0.375 3,844,250 1,403,723 0.3651 11.94 11.94 12.11 11.77 12.61 114,325 12.278 2.90%
2011-08-31 0 0.345 0.335 0.360 0.335 0.400 3,293,250 1,210,582 0.3676 11.60 11.26 12.11 11.26 13.45 97,939 12.361 -6.76%
2011-08-30 0 0.370 0.370 0.375 0.355 0.370 1,208,000 440,480 0.3646 12.44 12.44 12.61 11.94 12.44 35,925 12.261 4.23%
2011-08-29 0 0.355 0.350 0.355 0.340 0.360 368,000 131,020 0.3560 11.94 11.77 11.94 11.43 12.11 10,944 11.972 -1.39%
2011-08-26 0 0.360 0.345 0.360 0.340 0.360 757,250 265,301 0.3503 12.11 11.60 12.11 11.43 12.11 22,520 11.781 2.86%
2011-08-25 0 0.350 0.340 0.350 0.335 0.365 2,673,102 920,340 0.3443 11.77 11.43 11.77 11.26 12.27 79,496 11.577 2.94%
2011-08-24 0 0.340 0.340 0.350 0.335 0.365 1,776,000 619,440 0.3488 11.43 11.43 11.77 11.26 12.27 52,817 11.728 -5.56%
2011-08-23 0 0.360 0.360 0.365 0.335 0.375 1,299,600 462,094 0.3556 12.11 12.11 12.27 11.26 12.61 38,649 11.956 1.41%
2011-08-22 0 0.355 0.350 0.360 0.330 0.390 2,192,000 794,046 0.3622 11.94 11.77 12.11 11.10 13.11 65,188 12.181 -8.97%
2011-08-19 0 0.390 0.390 0.395 0.385 0.400 1,595,165 625,995 0.3924 13.11 13.11 13.28 12.95 13.45 47,439 13.196 -4.88%
2011-08-18 0 0.410 0.405 0.410 0.410 0.420 1,372,250 565,617 0.4122 13.79 13.62 13.79 13.79 14.12 40,810 13.860 -2.38%
2011-08-17 0 0.420 0.415 0.420 0.415 0.420 918,600 384,400 0.4185 14.12 13.95 14.12 13.95 14.12 27,318 14.071 0.00%
2011-08-16 0 0.420 0.415 0.420 0.410 0.425 2,276,810 952,484 0.4183 14.12 13.95 14.12 13.79 14.29 67,710 14.067 1.20%
2011-08-15 0 0.415 0.410 0.420 0.410 0.420 1,213,800 501,787 0.4134 13.95 13.79 14.12 13.79 14.12 36,097 13.901 1.22%
2011-08-12 0 0.410 0.400 0.410 0.400 0.420 1,584,850 643,506 0.4060 13.79 13.45 13.79 13.45 14.12 47,132 13.653 1.23%
2011-08-11 0 0.405 0.400 0.405 0.390 0.410 2,958,950 1,181,774 0.3994 13.62 13.45 13.62 13.11 13.79 87,997 13.430 -3.57%
2011-08-10 0 0.420 0.420 0.430 0.420 0.450 3,415,350 1,481,397 0.4337 14.12 14.12 14.46 14.12 15.13 101,570 14.585 -1.18%
2011-08-09 0 0.425 0.415 0.425 0.390 0.445 3,123,750 1,297,318 0.4153 14.29 13.95 14.29 13.11 14.96 92,898 13.965 -5.56%
2011-08-08 0 0.450 0.450 0.455 0.435 0.480 2,734,250 1,235,443 0.4518 15.13 15.13 15.30 14.63 16.14 81,314 15.193 -8.16%
2011-08-05 0 0.490 0.490 0.500 0.480 0.500 5,276,900 2,602,683 0.4932 16.48 16.48 16.81 16.14 16.81 156,931 16.585 -7.55%
2011-08-04 0 0.530 0.530 0.540 0.530 0.550 5,104,250 2,756,005 0.5399 17.82 17.82 18.16 17.82 18.49 151,796 18.156 -1.85%
2011-08-03 0 0.540 0.540 0.550 0.510 0.540 2,790,150 1,490,134 0.5341 18.16 18.16 18.49 17.15 18.16 82,977 17.958 -1.82%
2011-08-02 0 0.550 0.540 0.550 0.540 0.550 1,636,250 892,247 0.5453 18.49 18.16 18.49 18.16 18.49 48,661 18.336 0.00%
2011-08-01 0 0.550 0.550 0.560 0.540 0.560 1,696,500 937,100 0.5524 18.49 18.49 18.83 18.16 18.83 50,453 18.574 1.85%
2011-07-29 0 0.540 0.540 0.550 0.540 0.560 1,724,000 944,200 0.5477 18.16 18.16 18.49 18.16 18.83 51,270 18.416 -3.57%
2011-07-28 0 0.560 0.560 0.570 0.560 0.560 1,160,550 649,891 0.5600 18.83 18.83 19.17 18.83 18.83 34,514 18.830 -1.75%
2011-07-27 0 0.570 0.560 0.570 0.550 0.570 1,290,900 731,409 0.5666 19.17 18.83 19.17 18.49 19.17 38,390 19.052 1.79%
2011-07-26 0 0.560 0.550 0.560 0.550 0.570 1,696,000 951,800 0.5612 18.83 18.49 18.83 18.49 19.17 50,438 18.871 -1.75%
2011-07-25 0 0.570 0.570 0.580 0.540 0.580 1,925,250 1,076,282 0.5590 19.17 19.17 19.50 18.16 19.50 57,255 18.798 1.79%
2011-07-22 0 0.560 0.550 0.560 0.540 0.560 4,953,850 2,727,828 0.5506 18.83 18.49 18.83 18.16 18.83 147,324 18.516 1.82%
2011-07-21 0 0.550 0.540 0.550 0.530 0.550 2,560,250 1,383,525 0.5404 18.49 18.16 18.49 17.82 18.49 76,140 18.171 1.85%
2011-07-20 0 0.540 0.530 0.540 0.495 0.550 9,414,200 5,045,087 0.5359 18.16 17.82 18.16 16.64 18.49 279,971 18.020 -6.90%
2011-07-19 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2011-07-04 1 0.580 0.580 0.590 0.580 0.590 392,000 228,560 0.5831 19.50 19.50 19.84 19.50 19.84 11,658 19.606 1.75%
2011-06-30 0 0.570 0.560 0.570 0.570 0.590 2,976,300 1,720,365 0.5780 19.17 18.83 19.17 19.17 19.84 88,513 19.436 0.00%
2011-06-29 0 0.570 0.570 0.580 0.570 0.600 1,261,500 730,340 0.5789 19.17 19.17 19.50 19.17 20.18 37,516 19.467 -3.39%
2011-06-28 0 0.590 0.580 0.590 0.570 0.590 1,646,737 953,601 0.5791 19.84 19.50 19.84 19.17 19.84 48,973 19.472 3.51%
2011-06-27 0 0.570 0.570 0.580 0.560 0.580 1,012,850 578,659 0.5713 19.17 19.17 19.50 18.83 19.50 30,121 19.211 -1.72%
2011-06-24 0 0.580 0.580 0.590 0.570 0.600 2,297,000 1,342,220 0.5843 19.50 19.50 19.84 19.17 20.18 68,311 19.649 0.00%
2011-06-23 0 0.580 0.580 0.590 0.570 0.590 1,828,500 1,061,075 0.5803 19.50 19.50 19.84 19.17 19.84 54,378 19.513 -3.33%
2011-06-22 0 0.600 0.590 0.600 0.560 0.620 3,541,150 2,086,287 0.5892 20.18 19.84 20.18 18.83 20.85 105,311 19.811 5.26%
2011-06-21 0 0.570 0.560 0.570 0.550 0.570 2,040,950 1,137,378 0.5573 19.17 18.83 19.17 18.49 19.17 60,696 18.739 3.64%
2011-06-20 0 0.550 0.550 0.570 0.550 0.580 1,408,000 790,800 0.5616 18.49 18.49 19.17 18.49 19.50 41,873 18.886 -1.79%
2011-06-17 0 0.560 0.560 0.580 0.550 0.610 2,681,200 1,556,436 0.5805 18.83 18.83 19.50 18.49 20.51 79,737 19.520 -6.67%
2011-06-16 0 0.600 0.590 0.600 0.590 0.610 1,561,260 935,973 0.5995 20.18 19.84 20.18 19.84 20.51 46,431 20.159 -3.23%
2011-06-15 0 0.620 0.610 0.620 0.600 0.630 1,930,400 1,178,352 0.6104 20.85 20.51 20.85 20.18 21.18 57,409 20.526 0.00%
2011-06-14 0 0.620 0.610 0.620 0.600 0.640 3,068,550 1,890,719 0.6162 20.85 20.51 20.85 20.18 21.52 91,256 20.719 -1.59%
2011-06-13 0 0.630 0.620 0.630 0.620 0.650 5,340,000 3,376,320 0.6323 21.18 20.85 21.18 20.85 21.86 158,807 21.260 -5.97%
2011-06-10 0 0.670 0.660 0.670 0.650 0.670 2,644,150 1,738,211 0.6574 22.53 22.19 22.53 21.86 22.53 78,635 22.105 0.00%
2011-06-09 0 0.670 0.660 0.670 0.660 0.680 2,664,200 1,781,562 0.6687 22.53 22.19 22.53 22.19 22.87 79,231 22.486 0.00%
2011-06-08 0 0.670 0.660 0.670 0.660 0.690 4,176,600 2,805,392 0.6717 22.53 22.19 22.53 22.19 23.20 124,209 22.586 -4.29%
2011-06-07 0 0.700 0.690 0.700 0.670 0.710 2,617,500 1,810,800 0.6918 23.54 23.20 23.54 22.53 23.87 77,842 23.262 2.94%
2011-06-03 0 0.680 0.670 0.680 0.670 0.700 7,044,500 4,768,040 0.6768 22.87 22.53 22.87 22.53 23.54 209,498 22.759 -2.86%
2011-06-02 0 0.700 0.690 0.700 0.680 0.700 8,053,600 5,568,616 0.6914 23.54 23.20 23.54 22.87 23.54 239,508 23.250 -2.78%
2011-06-01 0 0.720 0.710 0.720 0.700 0.750 18,544,200 13,231,183 0.7135 24.21 23.87 24.21 23.54 25.22 551,490 23.992 -6.49%
2011-05-31 0 0.770 0.770 0.780 0.760 0.790 6,069,000 4,691,930 0.7731 25.89 25.89 26.23 25.56 26.56 180,487 25.996 0.00%
2011-05-30 0 0.770 0.760 0.770 0.760 0.780 3,726,100 2,862,333 0.7682 25.89 25.56 25.89 25.56 26.23 110,811 25.831 -1.28%
2011-05-27 0 0.780 0.770 0.780 0.730 0.780 11,133,650 8,507,025 0.7641 26.23 25.89 26.23 24.55 26.23 331,106 25.693 2.63%
2011-05-26 0 0.760 0.750 0.760 0.750 0.760 1,297,200 979,452 0.7551 25.56 25.22 25.56 25.22 25.56 38,578 25.389 0.00%
2011-05-25 0 0.760 0.750 0.760 0.750 0.760 2,982,425 2,252,204 0.7552 25.56 25.22 25.56 25.22 25.56 88,695 25.393 1.33%
2011-05-24 0 0.750 0.750 0.760 0.750 0.770 1,324,000 1,004,680 0.7588 25.22 25.22 25.56 25.22 25.89 39,375 25.516 -1.32%
2011-05-23 0 0.760 0.750 0.760 0.750 0.770 2,492,000 1,896,000 0.7608 25.56 25.22 25.56 25.22 25.89 74,110 25.584 -1.30%
2011-05-20 0 0.770 0.770 0.780 0.760 0.790 3,757,250 2,900,331 0.7719 25.89 25.89 26.23 25.56 26.56 111,738 25.957 -3.75%
2011-05-19 0 0.800 0.790 0.800 0.790 0.800 1,905,000 1,518,235 0.7970 26.90 26.56 26.90 26.56 26.90 56,653 26.799 0.00%
2011-05-18 0 0.800 0.790 0.800 0.790 0.820 4,465,400 3,598,424 0.8058 26.90 26.56 26.90 26.56 27.57 132,797 27.097 -1.23%
2011-05-17 0 0.810 0.800 0.810 0.770 0.850 11,314,450 9,238,028 0.8165 27.24 26.90 27.24 25.89 28.58 336,483 27.455 5.19%
2011-05-16 0 0.770 0.770 0.780 0.770 0.780 1,648,000 1,272,320 0.7720 25.89 25.89 26.23 25.89 26.23 49,010 25.960 -1.28%
2011-05-13 0 0.780 0.780 0.790 0.770 0.800 3,160,200 2,477,792 0.7841 26.23 26.23 26.56 25.89 26.90 93,982 26.365 -1.27%
2011-05-12 0 0.790 0.780 0.790 0.760 0.790 3,456,500 2,677,970 0.7748 26.56 26.23 26.56 25.56 26.56 102,794 26.052 0.00%
2011-05-11 0 0.790 0.780 0.790 0.740 0.810 16,703,400 13,150,959 0.7873 26.56 26.23 26.56 24.88 27.24 496,746 26.474 8.22%
2011-05-09 0 0.730 0.720 0.730 0.720 0.760 2,852,600 2,108,734 0.7392 24.55 24.21 24.55 24.21 25.56 84,834 24.857 -1.35%
2011-05-06 0 0.740 0.730 0.740 0.730 0.740 1,856,150 1,370,665 0.7384 24.88 24.55 24.88 24.55 24.88 55,200 24.831 0.00%
2011-05-05 0 0.740 0.740 0.760 0.740 0.760 1,536,000 1,150,560 0.7491 24.88 24.88 25.56 24.88 25.56 45,679 25.188 -1.33%
2011-05-04 0 0.750 0.740 0.750 0.720 0.780 6,382,500 4,748,280 0.7440 25.22 24.88 25.22 24.21 26.23 189,810 25.016 -3.85%
2011-05-03 0 0.780 0.770 0.780 0.760 0.780 4,420,475 3,396,766 0.7684 26.23 25.89 26.23 25.56 26.23 131,461 25.839 0.00%
2011-04-29 0 0.780 0.770 0.780 0.760 0.780 2,876,000 2,212,320 0.7692 26.23 25.89 26.23 25.56 26.23 85,530 25.866 1.30%
2011-04-28 0 0.770 0.760 0.770 0.760 0.800 5,481,400 4,267,237 0.7785 25.89 25.56 25.89 25.56 26.90 163,012 26.177 -3.75%
2011-04-27 0 0.800 0.790 0.800 0.790 0.820 3,928,950 3,147,489 0.8011 26.90 26.56 26.90 26.56 27.57 116,844 26.938 -1.23%
2011-04-26 0 0.810 0.800 0.810 0.800 0.820 4,668,150 3,761,914 0.8059 27.24 26.90 27.24 26.90 27.57 138,827 27.098 -1.22%
2011-04-21 0 0.820 0.820 0.830 0.810 0.830 5,214,950 4,285,621 0.8218 27.57 27.57 27.91 27.24 27.91 155,088 27.633 0.00%
2011-04-20 0 0.820 0.810 0.820 0.810 0.850 5,398,850 4,452,812 0.8248 27.57 27.24 27.57 27.24 28.58 160,557 27.733 -1.20%
2011-04-19 0 0.830 0.830 0.840 0.810 0.840 5,492,400 4,521,828 0.8233 27.91 27.91 28.25 27.24 28.25 163,340 27.684 0.00%
2011-04-18 0 0.830 0.820 0.830 0.820 0.860 7,139,850 6,021,757 0.8434 27.91 27.57 27.91 27.57 28.92 212,333 28.360 -1.19%
2011-04-15 0 0.840 0.830 0.840 0.810 0.840 8,906,100 7,380,400 0.8287 28.25 27.91 28.25 27.24 28.25 264,860 27.865 2.44%
2011-04-14 0 0.820 0.810 0.820 0.810 0.830 4,318,300 3,524,246 0.8161 27.57 27.24 27.57 27.24 27.91 128,423 27.443 0.00%
2011-04-13 0 0.820 0.810 0.820 0.790 0.840 8,016,500 6,565,162 0.8190 27.57 27.24 27.57 26.56 28.25 238,404 27.538 3.80%
2011-04-12 0 0.790 0.790 0.800 0.780 0.810 6,184,550 4,871,887 0.7878 26.56 26.56 26.90 26.23 27.24 183,924 26.489 -2.47%
2011-04-11 0 0.810 0.800 0.810 0.800 0.840 8,520,350 6,998,310 0.8214 27.24 26.90 27.24 26.90 28.25 253,388 27.619 -1.22%
2011-04-08 0 0.820 0.820 0.830 0.820 0.870 45,281,760 38,402,278 0.8481 27.57 27.57 27.91 27.57 29.25 1,346,643 28.517 1.23%
2011-04-07 0 0.810 0.800 0.810 0.720 0.810 53,953,750 41,791,832 0.7746 27.24 26.90 27.24 24.21 27.24 1,604,541 26.046 9.46%
2011-04-06 0 0.740 0.730 0.740 0.700 0.750 22,633,200 16,385,300 0.7239 24.88 24.55 24.88 23.54 25.22 673,093 24.343 4.23%
2011-04-04 0 0.710 0.700 0.710 0.680 0.730 12,071,250 8,513,700 0.7053 23.87 23.54 23.87 22.87 24.55 358,989 23.716 2.90%
2011-04-01 0 0.690 0.680 0.690 0.670 0.690 2,632,350 1,787,784 0.6792 23.20 22.87 23.20 22.53 23.20 78,284 22.837 0.00%
2011-03-31 0 0.690 0.680 0.690 0.650 0.700 7,353,450 4,994,492 0.6792 23.20 22.87 23.20 21.86 23.54 218,686 22.839 2.99%
2011-03-30 0 0.670 0.670 0.680 0.670 0.690 2,564,900 1,732,603 0.6755 22.53 22.53 22.87 22.53 23.20 76,278 22.714 -1.47%
2011-03-29 0 0.680 0.670 0.680 0.670 0.690 1,608,100 1,092,945 0.6796 22.87 22.53 22.87 22.53 23.20 47,824 22.854 0.00%
2011-03-28 0 0.680 0.670 0.680 0.670 0.690 1,977,100 1,345,710 0.6806 22.87 22.53 22.87 22.53 23.20 58,797 22.887 -1.45%
2011-03-25 0 0.690 0.680 0.690 0.680 0.700 1,544,250 1,065,003 0.6897 23.20 22.87 23.20 22.87 23.54 45,925 23.190 -1.43%
2011-03-24 0 0.700 0.690 0.700 0.690 0.700 1,471,590 1,018,488 0.6921 23.54 23.20 23.54 23.20 23.54 43,764 23.272 0.00%
2011-03-23 0 0.700 0.680 0.700 0.680 0.710 1,584,000 1,094,720 0.6911 23.54 22.87 23.54 22.87 23.87 47,107 23.239 0.00%
2011-03-22 0 0.700 0.700 0.710 0.690 0.710 1,925,050 1,359,991 0.7065 23.54 23.54 23.87 23.20 23.87 57,249 23.756 1.45%
2011-03-21 0 0.690 0.680 0.690 0.660 0.690 1,855,600 1,257,868 0.6779 23.20 22.87 23.20 22.19 23.20 55,184 22.794 4.55%
2011-03-18 0 0.660 0.650 0.660 0.650 0.670 2,178,905 1,440,507 0.6611 22.19 21.86 22.19 21.86 22.53 64,799 22.230 3.13%
2011-03-17 0 0.640 0.640 0.650 0.640 0.680 5,001,000 3,299,659 0.6598 21.52 21.52 21.86 21.52 22.87 148,726 22.186 -5.88%
2011-03-16 0 0.680 0.680 0.690 0.680 0.690 1,354,150 931,053 0.6876 22.87 22.87 23.20 22.87 23.20 40,271 23.119 0.00%
2011-03-15 0 0.680 0.670 0.690 0.670 0.700 4,467,050 3,038,024 0.6801 22.87 22.53 23.20 22.53 23.54 132,846 22.869 -4.23%
2011-03-14 0 0.710 0.700 0.710 0.700 0.710 1,584,150 1,114,621 0.7036 23.87 23.54 23.87 23.54 23.87 47,111 23.659 -1.39%
2011-03-11 0 0.720 0.710 0.720 0.700 0.740 2,477,200 1,780,644 0.7188 24.21 23.87 24.21 23.54 24.88 73,670 24.171 -2.70%
2011-03-10 0 0.740 0.720 0.740 0.720 0.740 1,699,850 1,241,586 0.7304 24.88 24.21 24.88 24.21 24.88 50,552 24.560 1.37%
2011-03-09 0 0.730 0.720 0.740 0.720 0.770 4,812,000 3,565,320 0.7409 24.55 24.21 24.88 24.21 25.89 143,105 24.914 0.00%
2011-03-08 0 0.730 0.720 0.730 0.710 0.740 3,556,500 2,578,783 0.7251 24.55 24.21 24.55 23.87 24.88 105,767 24.382 -1.35%
2011-03-07 0 0.740 0.730 0.740 0.730 0.750 1,920,000 1,409,840 0.7343 24.88 24.55 24.88 24.55 25.22 57,099 24.691 -1.33%
2011-03-04 0 0.750 0.740 0.750 0.730 0.780 7,449,250 5,601,637 0.7520 25.22 24.88 25.22 24.55 26.23 221,535 25.286 0.00%
2011-03-03 0 0.750 0.740 0.750 0.670 0.770 26,301,650 19,070,788 0.7251 25.22 24.88 25.22 22.53 25.89 782,190 24.381 8.70%
2011-03-02 0 0.690 0.690 0.700 0.690 0.730 6,060,400 4,259,412 0.7028 23.20 23.20 23.54 23.20 24.55 180,231 23.633 -2.82%
2011-03-01 0 0.710 0.700 0.710 0.700 0.740 9,280,150 6,604,905 0.7117 23.87 23.54 23.87 23.54 24.88 275,984 23.932 0.00%
2011-02-28 0 0.710 0.690 0.710 0.700 0.730 6,164,500 4,385,778 0.7115 23.87 23.20 23.87 23.54 24.55 183,327 23.923 -1.39%
2011-02-25 0 0.720 0.710 0.730 0.710 0.750 6,697,000 4,843,211 0.7232 24.21 23.87 24.55 23.87 25.22 199,163 24.318 -2.70%
2011-02-24 0 0.740 0.740 0.750 0.730 0.800 5,105,400 3,862,867 0.7566 24.88 24.88 25.22 24.55 26.90 151,830 25.442 -7.50%
2011-02-23 0 0.800 0.790 0.800 0.790 0.800 1,833,045 1,455,287 0.7939 26.90 26.56 26.90 26.56 26.90 54,513 26.696 0.00%
2011-02-22 0 0.800 0.800 0.810 0.800 0.830 3,233,850 2,644,292 0.8177 26.90 26.90 27.24 26.90 27.91 96,172 27.495 -4.76%
2011-02-21 0 0.840 0.830 0.840 0.830 0.840 1,436,300 1,195,440 0.8323 28.25 27.91 28.25 27.91 28.25 42,714 27.987 -1.18%
2011-02-18 0 0.850 0.830 0.850 0.830 0.850 2,212,900 1,857,158 0.8392 28.58 27.91 28.58 27.91 28.58 65,810 28.220 0.00%
2011-02-17 0 0.850 0.840 0.850 0.830 0.850 3,232,750 2,724,088 0.8427 28.58 28.25 28.58 27.91 28.58 96,139 28.335 0.00%
2011-02-16 0 0.850 0.840 0.850 0.840 0.860 3,492,000 2,972,640 0.8513 28.58 28.25 28.58 28.25 28.92 103,849 28.625 0.00%
2011-02-15 0 0.850 0.840 0.850 0.830 0.870 5,360,250 4,594,963 0.8572 28.58 28.25 28.58 27.91 29.25 159,410 28.825 1.19%
2011-02-14 0 0.840 0.830 0.840 0.820 0.850 2,697,310 2,265,256 0.8398 28.25 27.91 28.25 27.57 28.58 80,216 28.240 0.00%
2011-02-11 0 0.840 0.830 0.840 0.830 0.860 5,801,850 4,865,280 0.8386 28.25 27.91 28.25 27.91 28.92 172,542 28.198 0.00%
2011-02-10 0 0.840 0.830 0.840 0.830 0.880 6,077,200 5,142,245 0.8462 28.25 27.91 28.25 27.91 29.59 180,731 28.452 -3.45%
2011-02-09 0 0.870 0.860 0.870 0.860 0.890 3,624,250 3,151,805 0.8696 29.25 28.92 29.25 28.92 29.93 107,782 29.242 -2.25%
2011-02-08 0 0.890 0.880 0.890 0.870 0.910 4,522,900 4,047,253 0.8948 29.93 29.59 29.93 29.25 30.60 134,507 30.089 0.00%
2011-02-07 0 0.890 0.890 0.900 0.890 0.910 1,933,200 1,739,472 0.8998 29.93 29.93 30.26 29.93 30.60 57,492 30.256 -2.20%
2011-02-02 0 0.910 0.910 0.920 0.900 0.920 1,194,650 1,087,157 0.9100 30.60 30.60 30.94 30.26 30.94 35,528 30.600 0.00%
2011-02-01 0 0.910 0.900 0.910 0.900 0.910 1,608,000 1,451,560 0.9027 30.60 30.26 30.60 30.26 30.60 47,821 30.354 1.11%
2011-01-31 0 0.900 0.900 0.910 0.890 0.920 6,420,700 5,783,245 0.9007 30.26 30.26 30.60 29.93 30.94 190,946 30.287 -2.17%
2011-01-28 0 0.920 0.920 0.930 0.920 0.930 1,212,200 1,116,696 0.9212 30.94 30.94 31.27 30.94 31.27 36,050 30.976 0.00%
2011-01-27 0 0.920 0.920 0.930 0.920 0.930 920,750 851,828 0.9251 30.94 30.94 31.27 30.94 31.27 27,382 31.109 -1.08%
2011-01-26 0 0.930 0.930 0.940 0.920 0.950 1,656,000 1,549,760 0.9358 31.27 31.27 31.61 30.94 31.94 49,248 31.468 -2.11%
2011-01-25 0 0.950 0.940 0.950 0.910 0.950 4,874,650 4,570,572 0.9376 31.94 31.61 31.94 30.60 31.94 144,968 31.528 4.40%
2011-01-24 0 0.910 0.910 0.920 0.910 0.920 1,784,150 1,630,021 0.9136 30.60 30.60 30.94 30.60 30.94 53,059 30.721 -1.09%
2011-01-21 0 0.920 0.910 0.930 0.910 0.930 2,504,500 2,294,035 0.9160 30.94 30.60 31.27 30.60 31.27 74,482 30.800 0.00%
2011-01-20 0 0.920 0.920 0.930 0.920 0.930 2,568,200 2,378,702 0.9262 30.94 30.94 31.27 30.94 31.27 76,376 31.145 -1.08%
2011-01-19 0 0.930 0.920 0.930 0.920 0.940 2,930,000 2,730,028 0.9318 31.27 30.94 31.27 30.94 31.61 87,136 31.331 0.00%
2011-01-18 0 0.930 0.920 0.940 0.920 0.940 1,907,755 1,771,513 0.9286 31.27 30.94 31.61 30.94 31.61 56,735 31.224 1.09%
2011-01-17 0 0.920 0.930 0.940 0.920 0.940 2,904,150 2,697,734 0.9289 30.94 31.27 31.61 30.94 31.61 86,367 31.236 -2.13%
2011-01-14 0 0.940 0.940 0.950 0.930 0.950 1,863,100 1,753,237 0.9410 31.61 31.61 31.94 31.27 31.94 55,407 31.643 -1.05%
2011-01-13 0 0.950 0.940 0.950 0.940 0.960 3,382,050 3,211,947 0.9497 31.94 31.61 31.94 31.61 32.28 100,579 31.934 -1.04%
2011-01-12 0 0.960 0.950 0.960 0.930 0.970 4,336,300 4,108,052 0.9474 32.28 31.94 32.28 31.27 32.62 128,958 31.856 1.05%
2011-01-11 0 0.950 0.940 0.950 0.940 0.960 3,564,450 3,376,725 0.9473 31.94 31.61 31.94 31.61 32.28 106,004 31.855 -1.04%
2011-01-10 0 0.960 0.950 0.960 0.940 0.990 5,796,700 5,566,250 0.9602 32.28 31.94 32.28 31.61 33.29 172,389 32.289 -2.04%
2011-01-07 0 0.980 0.970 0.980 0.950 1.010 32,679,550 32,010,576 0.9795 32.95 32.62 32.95 31.94 33.96 971,864 32.937 7.69%
2011-01-06 0 0.910 0.910 0.920 0.900 0.920 2,344,650 2,139,769 0.9126 30.60 30.60 30.94 30.26 30.94 69,728 30.687 1.11%
2011-01-05 0 0.900 0.900 0.910 0.890 0.910 5,206,000 4,690,604 0.9010 30.26 30.26 30.60 29.93 30.60 154,822 30.297 -1.10%
2011-01-04 0 0.910 0.910 0.920 0.900 0.920 7,868,150 7,169,211 0.9112 30.60 30.60 30.94 30.26 30.94 233,992 30.639 -1.09%
2011-01-03 0 0.920 0.920 0.930 0.910 0.930 5,648,100 5,181,448 0.9174 30.94 30.94 31.27 30.60 31.27 167,970 30.847 -1.08%
2010-12-31 0 0.930 0.920 0.940 0.910 0.940 2,780,000 2,576,280 0.9267 31.27 30.94 31.61 30.60 31.61 82,675 31.162 0.00%
2010-12-30 0 0.930 0.930 0.940 0.930 0.950 1,828,000 1,710,920 0.9360 31.27 31.27 31.61 31.27 31.94 54,363 31.472 -2.11%
2010-12-29 0 0.950 0.930 0.950 0.920 0.960 3,037,000 2,848,920 0.9381 31.94 31.27 31.94 30.94 32.28 90,318 31.543 1.06%
2010-12-28 0 0.940 0.930 0.940 0.930 0.950 2,869,250 2,687,913 0.9368 31.61 31.27 31.61 31.27 31.94 85,329 31.501 0.00%
2010-12-24 0 0.940 0.940 0.950 0.930 0.950 2,100,400 1,971,880 0.9388 31.61 31.61 31.94 31.27 31.94 62,464 31.568 0.00%
2010-12-23 0 0.940 0.940 0.950 0.940 0.960 1,875,400 1,772,464 0.9451 31.61 31.61 31.94 31.61 32.28 55,773 31.780 -1.05%
2010-12-22 0 0.950 0.940 0.950 0.940 0.970 5,781,825 5,504,152 0.9520 31.94 31.61 31.94 31.61 32.62 171,947 32.011 0.00%
2010-12-21 0 0.950 0.940 0.950 0.940 0.980 4,856,000 4,664,920 0.9607 31.94 31.61 31.94 31.61 32.95 144,414 32.303 -1.04%
2010-12-20 0 0.960 0.960 0.970 0.950 0.990 2,336,350 2,258,613 0.9667 32.28 32.28 32.62 31.94 33.29 69,481 32.507 -2.04%
2010-12-17 0 0.980 0.980 0.990 0.950 0.990 10,828,000 10,538,840 0.9733 32.95 32.95 33.29 31.94 33.29 322,016 32.728 4.26%
2010-12-16 0 0.940 0.940 0.950 0.930 0.990 5,752,950 5,517,148 0.9590 31.61 31.61 31.94 31.27 33.29 171,088 32.247 -3.09%
2010-12-15 0 0.970 0.970 0.980 0.940 1.030 18,851,265 18,633,039 0.9884 32.62 32.62 32.95 31.61 34.63 560,621 33.236 0.00%
2010-12-14 0 0.970 0.960 0.970 0.930 0.990 17,801,815 17,131,931 0.9624 32.62 32.28 32.62 31.27 33.29 529,412 32.360 5.43%
2010-12-13 0 0.920 0.920 0.930 0.900 1.000 25,296,525 23,419,760 0.9258 30.94 30.94 31.27 30.26 33.63 752,298 31.131 -7.07%
2010-12-10 0 0.990 0.980 0.990 0.970 1.060 20,746,100 20,687,906 0.9972 33.29 32.95 33.29 32.62 35.64 616,972 33.531 -5.71%
2010-12-09 0 1.050 1.050 1.060 1.040 1.080 12,905,000 13,659,717 1.0585 35.31 35.31 35.64 34.97 36.32 383,784 35.592 -1.87%
2010-12-08 0 1.070 1.060 1.070 1.060 1.120 11,856,100 12,799,303 1.0796 35.98 35.64 35.98 35.64 37.66 352,591 36.301 -3.60%
2010-12-07 0 1.110 1.100 1.110 1.110 1.140 6,824,350 7,624,856 1.1173 37.32 36.99 37.32 37.32 38.33 202,951 37.570 -1.77%
2010-12-06 0 1.130 1.120 1.130 1.120 1.170 8,849,450 10,112,469 1.1427 38.00 37.66 38.00 37.66 39.34 263,176 38.425 1.80%
2010-12-03 0 1.110 1.110 1.120 1.110 1.160 11,143,600 12,554,180 1.1266 37.32 37.32 37.66 37.32 39.01 331,402 37.882 -4.31%
2010-12-02 0 1.160 1.160 1.170 1.140 1.210 15,947,950 18,609,781 1.1669 39.01 39.01 39.34 38.33 40.69 474,279 39.238 -2.52%
2010-12-01 0 1.190 1.180 1.190 1.150 1.260 36,066,583 43,346,307 1.2018 40.01 39.68 40.01 38.67 42.37 1,072,591 40.413 -13.77%
2010-11-30 0 1.380 1.370 1.380 1.330 1.380 27,610,150 37,490,773 1.3579 46.40 46.07 46.40 44.72 46.40 821,104 45.659 4.55%
2010-11-29 0 1.320 1.310 1.320 1.260 1.340 15,108,700 19,723,513 1.3054 44.39 44.05 44.39 42.37 45.06 449,321 43.896 4.76%
2010-11-26 0 1.260 1.250 1.260 1.250 1.280 4,045,860 5,100,211 1.2606 42.37 42.03 42.37 42.03 43.04 120,321 42.389 -0.79%
2010-11-25 0 1.270 1.270 1.280 1.250 1.270 2,690,750 3,402,879 1.2647 42.70 42.70 43.04 42.03 42.70 80,021 42.525 2.42%
2010-11-24 0 1.240 1.240 1.250 1.240 1.250 1,193,550 1,489,631 1.2481 41.70 41.70 42.03 41.70 42.03 35,495 41.967 0.00%
2010-11-23 0 1.240 1.230 1.240 1.230 1.280 4,857,900 6,064,785 1.2484 41.70 41.36 41.70 41.36 43.04 144,470 41.980 -3.12%
2010-11-22 0 1.280 1.270 1.290 1.250 1.290 2,452,900 3,124,975 1.2740 43.04 42.70 43.38 42.03 43.38 72,947 42.839 0.00%
2010-11-19 0 1.280 1.270 1.280 1.250 1.290 3,697,450 4,675,535 1.2645 43.04 42.70 43.04 42.03 43.38 109,959 42.521 0.00%
2010-11-18 0 1.280 1.270 1.280 1.260 1.290 2,233,300 2,842,630 1.2728 43.04 42.70 43.04 42.37 43.38 66,417 42.800 3.23%
2010-11-17 0 1.240 1.240 1.260 1.240 1.280 4,043,700 5,096,024 1.2602 41.70 41.70 42.37 41.70 43.04 120,256 42.376 -4.62%
2010-11-16 0 1.300 1.280 1.310 1.270 1.310 5,707,250 7,323,383 1.2832 43.71 43.04 44.05 42.70 44.05 169,729 43.147 0.00%
2010-11-15 0 1.300 1.300 1.310 1.300 1.340 5,359,350 7,016,242 1.3092 43.71 43.71 44.05 43.71 45.06 159,383 44.021 -2.99%
2010-11-12 0 1.340 1.320 1.340 1.320 1.360 6,324,200 8,495,256 1.3433 45.06 44.39 45.06 44.39 45.73 188,077 45.169 -0.74%
2010-11-11 0 1.350 1.350 1.360 1.350 1.370 6,116,300 8,318,787 1.3601 45.39 45.39 45.73 45.39 46.07 181,894 45.734 -0.74%
2010-11-10 0 1.360 1.360 1.370 1.360 1.380 8,569,050 11,709,981 1.3665 45.73 45.73 46.07 45.73 46.40 254,837 45.951 0.00%
2010-11-09 0 1.360 1.360 1.370 1.350 1.370 3,697,450 5,031,096 1.3607 45.73 45.73 46.07 45.39 46.07 109,959 45.754 -0.73%
2010-11-08 0 1.370 1.370 1.380 1.350 1.390 13,223,150 18,169,814 1.3741 46.07 46.07 46.40 45.39 46.74 393,246 46.205 0.74%
2010-11-05 0 1.360 1.350 1.370 1.350 1.390 5,040,750 6,906,889 1.3702 45.73 45.39 46.07 45.39 46.74 149,908 46.074 0.00%
2010-11-04 0 1.360 1.350 1.360 1.340 1.370 11,869,950 16,154,058 1.3609 45.73 45.39 45.73 45.06 46.07 353,003 45.762 1.49%
2010-11-03 0 1.340 1.330 1.340 1.330 1.350 2,983,000 3,993,724 1.3388 45.06 44.72 45.06 44.72 45.39 88,712 45.019 0.75%
2010-11-02 0 1.330 1.330 1.340 1.330 1.340 1,668,885 2,221,613 1.3312 44.72 44.72 45.06 44.72 45.06 49,631 44.762 0.00%
2010-11-01 0 1.330 1.330 1.340 1.320 1.340 2,115,650 2,814,015 1.3301 44.72 44.72 45.06 44.39 45.06 62,918 44.725 0.00%
2010-10-29 0 1.330 1.320 1.330 1.310 1.340 2,485,900 3,282,999 1.3206 44.72 44.39 44.72 44.05 45.06 73,929 44.408 0.00%
2010-10-28 0 1.330 1.330 1.340 1.320 1.340 2,069,850 2,746,382 1.3269 44.72 44.72 45.06 44.39 45.06 61,556 44.616 0.00%
2010-10-27 0 1.330 1.330 1.340 1.320 1.360 5,422,050 7,274,307 1.3416 44.72 44.72 45.06 44.39 45.73 161,247 45.113 -1.48%
2010-10-26 0 1.350 1.350 1.360 1.350 1.370 4,320,450 5,868,657 1.3583 45.39 45.39 45.73 45.39 46.07 128,487 45.675 -0.74%
2010-10-25 0 1.360 1.350 1.360 1.340 1.420 21,258,850 29,458,672 1.3857 45.73 45.39 45.73 45.06 47.75 632,221 46.596 0.74%
2010-10-22 0 1.350 1.340 1.350 1.330 1.350 4,037,950 5,429,633 1.3447 45.39 45.06 45.39 44.72 45.39 120,085 45.215 1.50%
2010-10-21 0 1.330 1.320 1.330 1.320 1.340 2,248,800 2,994,183 1.3315 44.72 44.39 44.72 44.39 45.06 66,878 44.771 0.00%
2010-10-20 0 1.330 1.330 1.340 1.320 1.350 4,348,545 5,786,951 1.3308 44.72 44.72 45.06 44.39 45.39 129,322 44.748 -2.92%
2010-10-19 0 1.370 1.360 1.370 1.350 1.380 2,680,650 3,642,493 1.3588 46.07 45.73 46.07 45.39 46.40 79,720 45.691 0.74%
2010-10-18 0 1.360 1.360 1.370 1.350 1.370 8,176,150 11,125,823 1.3608 45.73 45.73 46.07 45.39 46.07 243,152 45.757 -0.73%
2010-10-15 0 1.370 1.350 1.370 1.340 1.380 4,500,900 6,118,871 1.3595 46.07 45.39 46.07 45.06 46.40 133,853 45.713 1.48%
2010-10-14 0 1.350 1.340 1.350 1.330 1.370 5,928,383 8,010,590 1.3512 45.39 45.06 45.39 44.72 46.07 176,305 45.436 0.00%
2010-10-13 0 1.350 1.340 1.350 1.320 1.360 4,688,400 6,244,739 1.3320 45.39 45.06 45.39 44.39 45.73 139,429 44.788 2.27%
2010-10-12 0 1.320 1.320 1.330 1.300 1.340 6,805,050 8,951,450 1.3154 44.39 44.39 44.72 43.71 45.06 202,377 44.232 -1.49%
2010-10-11 0 1.340 1.340 1.350 1.330 1.380 5,857,375 7,957,652 1.3586 45.06 45.06 45.39 44.72 46.40 174,194 45.683 -1.47%
2010-10-08 0 1.360 1.360 1.370 1.360 1.380 7,247,160 9,921,225 1.3690 45.73 45.73 46.07 45.73 46.40 215,525 46.033 -2.16%
2010-10-07 0 1.390 1.380 1.390 1.380 1.400 5,118,500 7,103,679 1.3878 46.74 46.40 46.74 46.40 47.08 152,220 46.667 -2.11%
2010-10-06 0 1.420 1.410 1.420 1.400 1.440 13,582,950 19,169,589 1.4113 47.75 47.41 47.75 47.08 48.42 403,946 47.456 0.71%
2010-10-05 0 1.410 1.410 1.420 1.380 1.430 11,269,150 15,800,283 1.4021 47.41 47.41 47.75 46.40 48.08 335,135 47.146 -0.70%
2010-10-04 0 1.420 1.410 1.430 1.410 1.470 13,557,450 19,364,084 1.4283 47.75 47.41 48.08 47.41 49.43 403,188 48.027 -1.39%
2010-09-30 0 1.440 1.430 1.440 1.380 1.470 27,124,600 39,184,435 1.4446 48.42 48.08 48.42 46.40 49.43 806,664 48.576 2.86%
2010-09-29 0 1.400 1.400 1.410 1.370 1.410 13,626,225 19,045,304 1.3977 47.08 47.08 47.41 46.07 47.41 405,233 46.998 2.19%
2010-09-28 0 1.370 1.370 1.380 1.370 1.400 9,383,865 12,921,976 1.3770 46.07 46.07 46.40 46.07 47.08 279,069 46.304 -1.44%
2010-09-27 0 1.390 1.390 1.400 1.360 1.430 23,424,485 32,638,206 1.3933 46.74 46.74 47.08 45.73 48.08 696,625 46.852 0.00%
2010-09-24 0 1.390 1.380 1.390 1.280 1.410 37,774,870 51,648,633 1.3673 46.74 46.40 46.74 43.04 47.41 1,123,394 45.976 7.75%
2010-09-22 0 1.290 1.290 1.300 1.280 1.300 2,454,300 3,168,379 1.2910 43.38 43.38 43.71 43.04 43.71 72,989 43.409 0.00%
2010-09-21 0 1.290 1.280 1.290 1.260 1.300 3,917,100 5,008,678 1.2787 43.38 43.04 43.38 42.37 43.71 116,491 42.996 0.78%
2010-09-20 0 1.280 1.280 1.300 1.270 1.320 5,065,000 6,516,394 1.2866 43.04 43.04 43.71 42.70 44.39 150,629 43.261 -3.03%
2010-09-17 0 1.320 1.310 1.320 1.280 1.330 8,251,150 10,770,720 1.3054 44.39 44.05 44.39 43.04 44.72 245,383 43.894 3.94%
2010-09-16 0 1.270 1.260 1.270 1.250 1.270 1,877,155 2,368,857 1.2619 42.70 42.37 42.70 42.03 42.70 55,825 42.434 0.79%
2010-09-15 0 1.260 1.260 1.270 1.250 1.290 4,272,250 5,390,435 1.2617 42.37 42.37 42.70 42.03 43.38 127,053 42.427 -1.56%
2010-09-14 0 1.280 1.270 1.280 1.280 1.310 4,550,555 5,855,836 1.2868 43.04 42.70 43.04 43.04 44.05 135,330 43.271 -1.54%
2010-09-13 0 1.300 1.290 1.300 1.270 1.320 6,915,600 8,977,980 1.2982 43.71 43.38 43.71 42.70 44.39 205,664 43.654 0.78%
2010-09-10 0 1.290 1.280 1.290 1.280 1.310 6,689,950 8,624,697 1.2892 43.38 43.04 43.38 43.04 44.05 198,954 43.350 -0.77%
2010-09-09 0 1.300 1.300 1.310 1.290 1.370 10,092,650 13,330,393 1.3208 43.71 43.71 44.05 43.38 46.07 300,147 44.413 -2.99%
2010-09-08 0 1.340 1.330 1.340 1.270 1.380 53,531,120 71,716,564 1.3397 45.06 44.72 45.06 42.70 46.40 1,591,972 45.049 3.08%
2010-09-07 0 1.300 1.290 1.310 1.220 1.310 15,307,551 19,566,650 1.2782 43.71 43.38 44.05 41.02 44.05 455,234 42.981 4.00%
2010-09-06 0 1.250 1.240 1.250 1.230 1.260 4,947,360 6,146,887 1.2425 42.03 41.70 42.03 41.36 42.37 147,131 41.778 3.31%
2010-09-03 0 1.210 1.200 1.210 1.200 1.230 2,082,950 2,515,143 1.2075 40.69 40.35 40.69 40.35 41.36 61,945 40.603 -1.63%
2010-09-02 0 1.230 1.220 1.230 1.200 1.250 8,018,400 9,821,560 1.2249 41.36 41.02 41.36 40.35 42.03 238,461 41.187 3.36%
2010-09-01 0 1.190 1.190 1.200 1.160 1.210 2,448,250 2,917,203 1.1915 40.01 40.01 40.35 39.01 40.69 72,809 40.067 2.59%
2010-08-31 0 1.160 1.150 1.180 1.130 1.180 4,344,300 5,010,682 1.1534 39.01 38.67 39.68 38.00 39.68 129,196 38.784 -1.69%
2010-08-30 0 1.180 1.170 1.180 1.170 1.210 2,233,600 2,644,106 1.1838 39.68 39.34 39.68 39.34 40.69 66,425 39.806 -0.84%
2010-08-27 0 1.190 1.180 1.190 1.160 1.220 4,281,200 5,074,964 1.1854 40.01 39.68 40.01 39.01 41.02 127,319 39.860 -2.46%
2010-08-26 0 1.220 1.220 1.230 1.200 1.240 3,428,800 4,186,989 1.2211 41.02 41.02 41.36 40.35 41.70 101,970 41.061 -1.61%
2010-08-25 0 1.240 1.240 1.250 1.240 1.250 2,492,150 3,094,500 1.2417 41.70 41.70 42.03 41.70 42.03 74,115 41.753 0.00%
2010-08-24 0 1.240 1.240 1.250 1.240 1.260 1,984,100 2,475,287 1.2476 41.70 41.70 42.03 41.70 42.37 59,006 41.950 -1.59%
2010-08-23 0 1.260 1.250 1.260 1.250 1.270 2,968,800 3,738,294 1.2592 42.37 42.03 42.37 42.03 42.70 88,290 42.341 -0.51%
2010-08-20 0 1.270 1.260 1.270 1.260 1.280 4,838,975 6,144,358 1.2698 42.59 42.25 42.59 42.25 42.92 144,305 42.579 0.00%
2010-08-19 0 1.270 1.260 1.270 1.250 1.280 2,741,650 3,478,897 1.2689 42.59 42.25 42.59 41.92 42.92 81,760 42.550 1.60%
2010-08-18 0 1.250 1.250 1.260 1.250 1.270 1,674,650 2,104,180 1.2565 41.92 41.92 42.25 41.92 42.59 49,940 42.134 -1.57%
2010-08-17 0 1.270 1.260 1.270 1.250 1.270 1,169,300 1,469,133 1.2564 42.59 42.25 42.59 41.92 42.59 34,870 42.132 1.60%
2010-08-16 0 1.250 1.250 1.260 1.240 1.260 2,869,850 3,600,608 1.2546 41.92 41.92 42.25 41.58 42.25 85,583 42.072 -1.57%
2010-08-13 0 1.270 1.270 1.280 1.240 1.280 3,108,850 3,910,997 1.2580 42.59 42.59 42.92 41.58 42.92 92,710 42.185 0.79%
2010-08-12 0 1.260 1.250 1.260 1.240 1.260 3,340,500 4,173,785 1.2494 42.25 41.92 42.25 41.58 42.25 99,618 41.898 0.80%
2010-08-11 0 1.250 1.250 1.260 1.250 1.270 2,644,400 3,326,042 1.2578 41.92 41.92 42.25 41.92 42.59 78,860 42.177 -0.79%
2010-08-10 0 1.260 1.250 1.270 1.250 1.280 4,850,950 6,137,556 1.2652 42.25 41.92 42.59 41.92 42.92 144,662 42.427 -2.33%
2010-08-09 0 1.290 1.290 1.300 1.280 1.300 1,108,300 1,428,412 1.2888 43.26 43.26 43.59 42.92 43.59 33,051 43.218 0.00%
2010-08-06 0 1.290 1.290 1.300 1.280 1.320 3,812,450 4,928,687 1.2928 43.26 43.26 43.59 42.92 44.26 113,693 43.351 -2.27%
2010-08-05 0 1.320 1.310 1.320 1.300 1.330 6,487,376 8,502,153 1.3106 44.26 43.93 44.26 43.59 44.60 193,463 43.947 0.00%
2010-08-04 0 1.320 1.310 1.320 1.280 1.330 24,999,300 32,759,631 1.3104 44.26 43.93 44.26 42.92 44.60 745,514 43.942 3.13%
2010-08-03 0 1.280 1.270 1.280 1.270 1.300 8,267,399 10,618,109 1.2843 42.92 42.59 42.92 42.59 43.59 246,545 43.068 0.79%
2010-08-02 0 1.270 1.270 1.280 1.270 1.290 4,184,150 5,342,866 1.2769 42.59 42.59 42.92 42.59 43.26 124,777 42.819 0.00%
2010-07-30 0 1.270 1.270 1.280 1.260 1.280 1,961,100 2,492,798 1.2711 42.59 42.59 42.92 42.25 42.92 58,483 42.625 -0.78%
2010-07-29 0 1.280 1.270 1.280 1.270 1.290 5,990,250 7,666,070 1.2798 42.92 42.59 42.92 42.59 43.26 178,638 42.914 -0.78%
2010-07-28 0 1.290 1.280 1.290 1.270 1.290 4,518,500 5,782,158 1.2797 43.26 42.92 43.26 42.59 43.26 134,748 42.911 1.57%
2010-07-27 0 1.270 1.270 1.280 1.260 1.290 5,325,950 6,784,372 1.2738 42.59 42.59 42.92 42.25 43.26 158,827 42.715 1.60%
2010-07-26 0 1.250 1.250 1.260 1.250 1.310 13,042,185 16,505,960 1.2656 41.92 41.92 42.25 41.92 43.93 388,936 42.439 -3.10%
2010-07-23 0 1.290 1.280 1.290 1.290 1.380 31,663,750 42,240,483 1.3340 43.26 42.92 43.26 43.26 46.28 944,257 44.734 1.57%
2010-07-22 0 1.270 1.260 1.270 1.250 1.280 3,561,680 4,514,195 1.2674 42.59 42.25 42.59 41.92 42.92 106,214 42.501 -0.78%
2010-07-21 0 1.280 1.270 1.280 1.260 1.310 2,354,950 3,003,202 1.2753 42.92 42.59 42.92 42.25 43.93 70,228 42.764 -0.78%
2010-07-20 0 1.290 1.280 1.290 1.240 1.310 11,106,115 14,117,739 1.2712 43.26 42.92 43.26 41.58 43.93 331,200 42.626 -1.53%
2010-07-19 0 1.310 1.300 1.310 1.300 1.340 2,582,500 3,394,498 1.3144 43.93 43.59 43.93 43.59 44.93 77,014 44.077 -2.24%
2010-07-16 0 1.340 1.320 1.340 1.310 1.340 2,005,900 2,659,531 1.3259 44.93 44.26 44.93 43.93 44.93 59,819 44.460 0.00%
2010-07-15 0 1.340 1.320 1.340 1.310 1.340 1,399,900 1,856,405 1.3261 44.93 44.26 44.93 43.93 44.93 41,747 44.468 0.00%
2010-07-14 0 1.340 1.320 1.340 1.320 1.340 1,707,500 2,266,491 1.3274 44.93 44.26 44.93 44.26 44.93 50,920 44.511 0.00%
2010-07-13 0 1.340 1.320 1.340 1.320 1.340 2,637,550 3,504,592 1.3287 44.93 44.26 44.93 44.26 44.93 78,655 44.556 0.00%
2010-07-12 0 1.340 1.330 1.340 1.320 1.350 1,188,650 1,589,956 1.3376 44.93 44.60 44.93 44.26 45.27 35,447 44.854 0.00%
2010-07-09 0 1.340 1.330 1.340 1.330 1.360 9,922,450 13,388,152 1.3493 44.93 44.60 44.93 44.60 45.60 295,901 45.245 0.00%
2010-07-08 0 1.340 1.330 1.340 1.320 1.390 4,212,250 5,648,058 1.3409 44.93 44.60 44.93 44.26 46.61 125,615 44.963 -0.74%
2010-07-07 0 1.350 1.340 1.350 1.320 1.350 1,790,200 2,400,178 1.3407 45.27 44.93 45.27 44.26 45.27 53,386 44.959 0.00%
2010-07-06 0 1.350 1.330 1.350 1.310 1.350 2,553,950 3,396,774 1.3300 45.27 44.60 45.27 43.93 45.27 76,162 44.599 0.00%
2010-07-05 0 1.350 1.330 1.350 1.300 1.360 2,779,075 3,722,136 1.3393 45.27 44.60 45.27 43.59 45.60 82,876 44.912 1.50%
2010-07-02 0 1.330 1.330 1.340 1.320 1.350 842,000 1,114,337 1.3234 44.60 44.60 44.93 44.26 45.27 25,110 44.379 -1.48%
2010-06-30 0 1.350 1.340 1.350 1.330 1.360 1,807,550 2,437,670 1.3486 45.27 44.93 45.27 44.60 45.60 53,904 45.223 0.00%
2010-06-29 0 1.350 1.350 1.370 1.350 1.400 5,640,800 7,692,179 1.3637 45.27 45.27 45.94 45.27 46.95 168,216 45.728 -2.17%
2010-06-28 0 1.380 1.380 1.390 1.380 1.400 3,592,700 4,973,735 1.3844 46.28 46.28 46.61 46.28 46.95 107,139 46.423 -1.43%
2010-06-25 0 1.400 1.390 1.400 1.380 1.400 2,070,500 2,874,723 1.3884 46.95 46.61 46.95 46.28 46.95 61,745 46.558 0.00%
2010-06-24 0 1.400 1.390 1.400 1.400 1.430 1,189,550 1,675,324 1.4084 46.95 46.61 46.95 46.95 47.95 35,474 47.227 0.00%
2010-06-23 0 1.400 1.390 1.400 1.390 1.400 2,623,650 3,655,592 1.3933 46.95 46.61 46.95 46.61 46.95 78,241 46.722 -0.71%
2010-06-22 0 1.410 1.390 1.400 1.390 1.440 2,221,950 3,133,763 1.4104 47.28 46.61 46.95 46.61 48.29 66,262 47.294 -2.08%
2010-06-21 0 1.440 1.430 1.440 1.420 1.450 3,027,775 4,339,957 1.4334 48.29 47.95 48.29 47.62 48.62 90,292 48.066 0.70%
2010-06-18 0 1.430 1.420 1.430 1.380 1.430 6,965,350 9,847,858 1.4138 47.95 47.62 47.95 46.28 47.95 207,716 47.410 2.14%
2010-06-17 0 1.400 1.390 1.400 1.390 1.400 1,717,250 2,392,173 1.3930 46.95 46.61 46.95 46.61 46.95 51,211 46.712 0.00%
2010-06-15 0 1.400 1.390 1.400 1.380 1.400 2,799,350 3,896,497 1.3919 46.95 46.61 46.95 46.28 46.95 83,480 46.676 0.72%
2010-06-14 0 1.390 1.380 1.390 1.370 1.400 3,266,600 4,543,811 1.3910 46.61 46.28 46.61 45.94 46.95 97,415 46.644 1.46%
2010-06-11 0 1.370 1.360 1.370 1.360 1.370 4,044,500 5,521,955 1.3653 45.94 45.60 45.94 45.60 45.94 120,613 45.783 1.48%
2010-06-10 0 1.350 1.340 1.350 1.340 1.360 1,343,550 1,813,574 1.3498 45.27 44.93 45.27 44.93 45.60 40,067 45.264 0.00%
2010-06-09 0 1.350 1.340 1.350 1.320 1.360 3,375,250 4,537,723 1.3444 45.27 44.93 45.27 44.26 45.60 100,655 45.082 1.50%
2010-06-08 0 1.330 1.330 1.340 1.320 1.350 1,568,900 2,092,798 1.3339 44.60 44.60 44.93 44.26 45.27 46,787 44.731 0.00%
2010-06-07 0 1.330 1.320 1.330 1.300 1.340 2,094,450 2,764,484 1.3199 44.60 44.26 44.60 43.59 44.93 62,459 44.261 -2.92%
2010-06-04 0 1.370 1.360 1.370 1.330 1.370 3,549,150 4,818,615 1.3577 45.94 45.60 45.94 44.60 45.94 105,841 45.527 1.48%
2010-06-03 0 1.350 1.330 1.350 1.320 1.360 3,168,100 4,257,376 1.3438 45.27 44.60 45.27 44.26 45.60 94,477 45.063 0.75%
2010-06-02 0 1.340 1.330 1.340 1.330 1.370 2,536,270 3,408,165 1.3438 44.93 44.60 44.93 44.60 45.94 75,635 45.061 -0.74%
2010-06-01 0 1.350 1.340 1.350 1.340 1.410 3,574,050 4,917,017 1.3758 45.27 44.93 45.27 44.93 47.28 106,583 46.133 -2.88%
2010-05-31 0 1.390 1.380 1.390 1.370 1.430 15,034,950 20,956,158 1.3938 46.61 46.28 46.61 45.94 47.95 448,363 46.739 0.72%
2010-05-28 0 1.380 1.370 1.380 1.320 1.400 19,597,750 26,993,206 1.3774 46.28 45.94 46.28 44.26 46.95 584,432 46.187 2.22%
2010-05-27 0 1.350 1.330 1.340 1.310 1.360 13,177,050 17,728,323 1.3454 45.27 44.60 44.93 43.93 45.60 392,958 45.115 5.47%
2010-05-26 0 1.280 1.280 1.290 1.240 1.290 7,683,650 9,754,958 1.2696 42.92 42.92 43.26 41.58 43.26 229,137 42.573 3.23%
2010-05-25 0 1.240 1.240 1.250 1.230 1.330 15,345,800 19,468,885 1.2687 41.58 41.58 41.92 41.25 44.60 457,633 42.543 -3.88%
2010-05-24 0 1.290 1.290 1.310 1.240 1.300 5,585,150 7,122,651 1.2753 43.26 43.26 43.93 41.58 43.59 166,557 42.764 3.20%
2010-05-20 0 1.250 1.250 1.260 1.170 1.290 12,315,450 15,302,939 1.2426 41.92 41.92 42.25 39.23 43.26 367,264 41.667 -1.57%
2010-05-19 0 1.270 1.260 1.270 1.240 1.300 7,764,455 9,861,925 1.2701 42.59 42.25 42.59 41.58 43.59 231,547 42.592 0.00%
2010-05-18 0 1.270 1.270 1.290 1.260 1.330 5,103,150 6,538,956 1.2814 42.59 42.59 43.26 42.25 44.60 152,183 42.968 -3.05%
2010-05-17 0 1.310 1.300 1.320 1.300 1.360 8,779,375 11,510,947 1.3111 43.93 43.59 44.26 43.59 45.60 261,813 43.966 -5.07%
2010-05-14 0 1.380 1.360 1.380 1.340 1.410 22,322,850 31,012,602 1.3893 46.28 45.60 46.28 44.93 47.28 665,698 46.587 2.22%
2010-05-13 0 1.350 1.340 1.350 1.300 1.360 4,842,850 6,456,542 1.3332 45.27 44.93 45.27 43.59 45.60 144,420 44.707 3.85%
2010-05-12 0 1.300 1.300 1.310 1.290 1.320 2,417,673 3,153,756 1.3045 43.59 43.59 43.93 43.26 44.26 72,098 43.742 0.00%
2010-05-11 0 1.300 1.300 1.320 1.300 1.360 5,953,050 7,861,054 1.3205 43.59 43.59 44.26 43.59 45.60 177,528 44.281 -4.41%
2010-05-10 0 1.360 1.350 1.360 1.330 1.370 4,318,650 5,820,975 1.3479 45.60 45.27 45.60 44.60 45.94 128,788 45.198 2.26%
2010-05-07 0 1.330 1.310 1.330 1.280 1.340 5,452,000 7,203,560 1.3213 44.60 43.93 44.60 42.92 44.93 162,586 44.306 -2.21%
2010-05-06 0 1.360 1.340 1.360 1.320 1.380 13,555,000 18,368,180 1.3551 45.60 44.93 45.60 44.26 46.28 404,229 45.440 -2.16%
2010-05-05 0 1.390 1.380 1.390 1.350 1.420 9,904,000 13,667,560 1.3800 46.61 46.28 46.61 45.27 47.62 295,351 46.276 -2.11%
2010-05-04 0 1.420 1.420 1.430 1.420 1.490 8,598,000 12,434,180 1.4462 47.62 47.62 47.95 47.62 49.96 256,404 48.494 -3.40%
2010-05-03 0 1.470 1.460 1.470 1.450 1.530 12,072,000 17,930,600 1.4853 49.29 48.96 49.29 48.62 51.31 360,004 49.807 -0.68%
2010-04-30 0 1.480 1.480 1.490 1.470 1.500 6,264,000 9,301,160 1.4849 49.63 49.63 49.96 49.29 50.30 186,801 49.792 0.68%
2010-04-29 0 1.470 1.470 1.480 1.470 1.560 15,924,000 24,054,840 1.5106 49.29 49.29 49.63 49.29 52.31 474,876 50.655 -3.29%
2010-04-28 0 1.520 1.510 1.520 1.470 1.520 14,980,000 22,573,400 1.5069 50.97 50.63 50.97 49.29 50.97 446,724 50.531 0.66%
2010-04-27 0 1.510 1.510 1.520 1.450 1.570 89,124,800 135,380,904 1.5190 50.63 50.63 50.97 48.62 52.65 2,657,825 50.937 0.67%
2010-04-26 0 1.500 1.490 1.500 1.430 1.510 29,732,000 43,850,800 1.4749 50.30 49.96 50.30 47.95 50.63 886,649 49.457 5.63%
2010-04-23 0 1.420 1.410 1.430 1.410 1.450 7,520,450 10,737,484 1.4278 47.62 47.28 47.95 47.28 48.62 224,270 47.877 1.97%
2010-04-22 0 1.410 1.410 1.420 1.400 1.450 11,800,000 16,785,040 1.4225 46.70 46.70 47.03 46.37 48.02 356,291 47.110 -3.42%
2010-04-21 0 1.460 1.450 1.460 1.450 1.490 29,960,000 43,011,720 1.4356 48.35 48.02 48.35 48.02 49.35 904,617 47.547 0.69%
2010-04-20 0 1.450 1.440 1.450 1.430 1.460 12,408,000 17,926,320 1.4447 48.02 47.69 48.02 47.36 48.35 374,649 47.848 0.00%
2010-04-19 0 1.450 1.430 1.440 1.420 1.500 25,072,000 36,497,320 1.4557 48.02 47.36 47.69 47.03 49.68 757,028 48.211 0.00%
2010-04-16 0 1.450 1.440 1.450 1.400 1.500 53,613,000 74,900,960 1.3971 48.02 47.69 48.02 46.37 49.68 1,618,799 46.269 -3.33%
2010-04-15 0 1.500 1.490 1.500 1.480 1.530 37,404,000 56,320,560 1.5057 49.68 49.35 49.68 49.02 50.67 1,129,382 49.868 0.00%
2010-04-14 0 1.500 1.490 1.500 1.410 1.510 62,604,000 91,862,400 1.4674 49.68 49.35 49.68 46.70 50.01 1,890,274 48.597 7.14%
2010-04-13 0 1.400 1.390 1.400 1.350 1.430 17,172,000 23,987,160 1.3969 46.37 46.04 46.37 44.71 47.36 518,494 46.263 0.00%
2010-04-12 0 1.400 1.400 1.410 1.340 1.440 27,904,600 38,965,846 1.3964 46.37 46.37 46.70 44.38 47.69 842,556 46.247 2.94%
2010-04-09 0 1.360 1.350 1.360 1.310 1.370 12,116,000 16,310,640 1.3462 45.04 44.71 45.04 43.39 45.37 365,832 44.585 4.62%
2010-04-08 0 1.300 1.300 1.310 1.300 1.320 2,956,000 3,870,040 1.3092 43.05 43.05 43.39 43.05 43.72 89,254 43.360 -0.76%
2010-04-07 0 1.310 1.300 1.310 1.290 1.330 3,980,000 5,206,480 1.3082 43.39 43.05 43.39 42.72 44.05 120,173 43.325 -0.76%
2010-04-01 0 1.320 1.320 1.330 1.260 1.340 17,480,000 22,992,080 1.3153 43.72 43.72 44.05 41.73 44.38 527,794 43.563 4.76%
2010-03-31 0 1.260 1.250 1.260 1.260 1.270 3,316,000 4,195,840 1.2653 41.73 41.40 41.73 41.73 42.06 100,124 41.907 -0.79%
2010-03-30 0 1.270 1.250 1.270 1.230 1.270 3,668,000 4,588,920 1.2511 42.06 41.40 42.06 40.74 42.06 110,752 41.434 2.42%
2010-03-29 0 1.240 1.230 1.240 1.220 1.250 2,926,000 3,624,260 1.2386 41.07 40.74 41.07 40.41 41.40 88,348 41.023 -0.80%
2010-03-26 0 1.250 1.250 1.260 1.250 1.270 3,172,000 3,991,360 1.2583 41.40 41.40 41.73 41.40 42.06 95,776 41.674 0.81%
2010-03-25 0 1.240 1.230 1.250 1.230 1.260 3,582,000 4,439,620 1.2394 41.07 40.74 41.40 40.74 41.73 108,155 41.049 -1.59%
2010-03-24 0 1.260 1.250 1.260 1.240 1.290 7,172,000 9,072,200 1.2649 41.73 41.40 41.73 41.07 42.72 216,552 41.894 0.00%
2010-03-23 0 1.260 1.250 1.260 1.240 1.270 6,356,000 7,953,320 1.2513 41.73 41.40 41.73 41.07 42.06 191,914 41.442 0.00%
2010-03-22 0 1.260 1.250 1.260 1.240 1.290 10,476,000 13,212,840 1.2612 41.73 41.40 41.73 41.07 42.72 316,314 41.771 0.00%
2010-03-19 0 1.260 1.260 1.270 1.250 1.300 11,263,200 14,240,648 1.2644 41.73 41.73 42.06 41.40 43.05 340,083 41.874 -1.56%
2010-03-18 0 1.280 1.280 1.290 1.280 1.340 19,756,000 25,682,760 1.3000 42.39 42.39 42.72 42.39 44.38 596,516 43.055 0.00%
2010-03-17 0 1.280 1.280 1.290 1.270 1.430 31,792,000 42,068,680 1.3232 42.39 42.39 42.72 42.06 47.36 959,932 43.825 -7.91%
2010-03-16 0 1.390 1.390 1.400 1.340 1.570 134,998,400 197,880,784 1.4658 46.04 46.04 46.37 44.38 52.00 4,076,162 48.546 9.45%
2010-03-15 0 1.270 1.270 1.280 1.170 1.320 20,772,000 26,314,360 1.2668 42.06 42.06 42.39 38.75 43.72 627,193 41.956 4.96%
2010-03-12 0 1.210 1.200 1.210 1.190 1.220 2,140,000 2,574,560 1.2031 40.07 39.74 40.07 39.41 40.41 64,615 39.844 0.00%
2010-03-11 0 1.210 1.210 1.220 1.200 1.220 2,764,000 3,344,120 1.2099 40.07 40.07 40.41 39.74 40.41 83,457 40.070 0.00%
2010-03-10 0 1.210 1.200 1.220 1.200 1.250 4,012,000 4,864,000 1.2124 40.07 39.74 40.41 39.74 41.40 121,139 40.152 -1.63%
2010-03-09 0 1.230 1.220 1.230 1.200 1.240 2,364,000 2,901,200 1.2272 40.74 40.41 40.74 39.74 41.07 71,379 40.645 2.50%
2010-03-08 0 1.200 1.180 1.200 1.190 1.280 10,304,000 12,684,560 1.2310 39.74 39.08 39.74 39.41 42.39 311,121 40.771 -4.00%
2010-03-05 0 1.250 1.220 1.260 1.230 1.270 14,676,000 18,249,720 1.2435 41.40 40.41 41.73 40.74 42.06 443,129 41.184 1.63%
2010-03-04 0 1.230 1.230 1.240 1.230 1.260 3,404,400 4,212,192 1.2373 40.74 40.74 41.07 40.74 41.73 102,793 40.977 -2.38%
2010-03-03 0 1.260 1.250 1.260 1.230 1.270 3,902,000 4,882,640 1.2513 41.73 41.40 41.73 40.74 42.06 117,818 41.442 -0.79%
2010-03-02 0 1.270 1.260 1.270 1.240 1.290 3,888,000 4,919,880 1.2654 42.06 41.73 42.06 41.07 42.72 117,395 41.909 -2.31%
2010-03-01 0 1.300 1.300 1.310 1.290 1.340 3,564,000 4,659,880 1.3075 43.05 43.05 43.39 42.72 44.38 107,612 43.303 -1.52%
2010-02-26 0 1.320 1.320 1.330 1.250 1.360 19,064,000 25,123,980 1.3179 43.72 43.72 44.05 41.40 45.04 575,621 43.647 7.32%
2010-02-25 0 1.230 1.230 1.240 1.220 1.260 2,484,800 3,072,944 1.2367 40.74 40.74 41.07 40.41 41.73 75,026 40.958 -0.81%
2010-02-24 0 1.240 1.240 1.250 1.200 1.250 5,060,000 6,250,000 1.2352 41.07 41.07 41.40 39.74 41.40 152,782 40.908 3.33%
2010-02-23 0 1.200 1.190 1.200 1.190 1.220 3,736,000 4,492,400 1.2025 39.74 39.41 39.74 39.41 40.41 112,805 39.824 -1.64%
2010-02-22 0 1.220 1.220 1.230 1.220 1.250 928,000 1,143,400 1.2321 40.41 40.41 40.74 40.41 41.40 28,020 40.806 0.83%
2010-02-19 0 1.210 1.210 1.220 1.210 1.240 1,884,000 2,294,200 1.2177 40.07 40.07 40.41 40.07 41.07 56,886 40.330 -3.20%
2010-02-18 0 1.250 1.240 1.250 1.210 1.310 9,025,565 11,437,398 1.2672 41.40 41.07 41.40 40.07 43.39 272,519 41.969 3.31%
2010-02-17 0 1.210 1.200 1.220 1.200 1.240 1,964,000 2,400,320 1.2222 40.07 39.74 40.41 39.74 41.07 59,301 40.477 0.00%
2010-02-12 0 1.210 1.200 1.220 1.190 1.220 2,180,000 2,622,000 1.2028 40.07 39.74 40.41 39.41 40.41 65,823 39.834 0.83%
2010-02-11 0 1.200 1.190 1.200 1.170 1.210 544,000 649,360 1.1937 39.74 39.41 39.74 38.75 40.07 16,426 39.533 0.00%
2010-02-10 0 1.200 1.200 1.210 1.190 1.200 1,864,000 2,232,280 1.1976 39.74 39.74 40.07 39.41 39.74 56,282 39.662 0.00%
2010-02-09 0 1.200 1.190 1.200 1.150 1.210 3,944,000 4,676,480 1.1857 39.74 39.41 39.74 38.09 40.07 119,086 39.270 -2.44%
2010-02-08 0 1.230 1.220 1.230 1.170 1.230 3,284,000 3,949,120 1.2025 40.74 40.41 40.74 38.75 40.74 99,158 39.827 1.65%
2010-02-05 0 1.210 1.190 1.210 1.150 1.210 4,072,000 4,798,960 1.1785 40.07 39.41 40.07 38.09 40.07 122,951 39.032 -0.82%
2010-02-04 0 1.220 1.210 1.220 1.170 1.240 3,136,000 3,802,000 1.2124 40.41 40.07 40.41 38.75 41.07 94,689 40.153 -3.94%
2010-02-03 0 1.270 1.250 1.280 1.230 1.300 4,984,000 6,226,760 1.2493 42.06 41.40 42.39 40.74 43.05 150,488 41.377 -0.78%
2010-02-02 0 1.280 1.270 1.280 1.220 1.310 7,244,000 9,169,760 1.2658 42.39 42.06 42.39 40.41 43.39 218,726 41.923 2.40%
2010-02-01 0 1.250 1.240 1.250 1.100 1.250 4,604,800 5,514,576 1.1976 41.40 41.07 41.40 36.43 41.40 139,038 39.662 13.64%
2010-01-29 0 1.100 1.090 1.100 1.050 1.120 4,244,000 4,624,880 1.0897 36.43 36.10 36.43 34.77 37.09 128,144 36.091 -2.65%
2010-01-28 0 1.130 1.130 1.140 1.110 1.200 4,152,000 4,784,600 1.1524 37.42 37.42 37.76 36.76 39.74 125,366 38.165 -4.48%
2010-01-27 0 1.190 1.180 1.190 1.180 1.220 3,272,000 3,948,760 1.2068 39.18 38.85 39.18 38.85 40.17 99,380 39.734 -2.46%
2010-01-26 0 1.220 1.210 1.220 1.210 1.280 3,792,000 4,693,200 1.2377 40.17 39.84 40.17 39.84 42.14 115,174 40.749 -4.69%
2010-01-25 0 1.280 1.270 1.280 1.240 1.290 3,780,400 4,800,932 1.2700 42.14 41.81 42.14 40.83 42.47 114,821 41.812 2.40%
2010-01-22 0 1.250 1.240 1.260 1.200 1.270 8,664,000 10,660,920 1.2305 41.16 40.83 41.48 39.51 41.81 263,150 40.513 -3.10%
2010-01-21 0 1.290 1.280 1.290 1.280 1.320 4,916,000 6,342,320 1.2901 42.47 42.14 42.47 42.14 43.46 149,313 42.477 -2.27%
2010-01-20 0 1.320 1.320 1.330 1.310 1.360 3,812,000 5,064,960 1.3287 43.46 43.46 43.79 43.13 44.78 115,781 43.746 -1.49%
2010-01-19 0 1.340 1.340 1.360 1.340 1.360 2,932,000 3,952,640 1.3481 44.12 44.12 44.78 44.12 44.78 89,053 44.385 -0.74%
2010-01-18 0 1.350 1.350 1.360 1.350 1.370 2,609,200 3,538,264 1.3561 44.45 44.45 44.78 44.45 45.11 79,249 44.648 -0.74%
2010-01-15 0 1.360 1.360 1.370 1.350 1.390 4,116,000 5,612,560 1.3636 44.78 44.78 45.11 44.45 45.76 125,014 44.895 -1.45%
2010-01-14 0 1.380 1.370 1.390 1.370 1.390 2,964,000 4,091,440 1.3804 45.44 45.11 45.76 45.11 45.76 90,025 45.448 0.73%
2010-01-13 0 1.370 1.360 1.370 1.350 1.390 4,924,000 6,738,880 1.3686 45.11 44.78 45.11 44.45 45.76 149,556 45.059 -2.14%
2010-01-12 0 1.400 1.390 1.400 1.380 1.400 4,432,400 6,177,104 1.3936 46.09 45.76 46.09 45.44 46.09 134,624 45.884 0.00%
2010-01-11 0 1.400 1.390 1.400 1.390 1.420 5,112,000 7,160,320 1.4007 46.09 45.76 46.09 45.76 46.75 155,266 46.117 0.00%
2010-01-08 0 1.400 1.390 1.400 1.390 1.430 3,772,000 5,296,360 1.4041 46.09 45.76 46.09 45.76 47.08 114,566 46.230 -0.71%
2010-01-07 0 1.410 1.410 1.420 1.400 1.430 5,400,000 7,640,640 1.4149 46.42 46.42 46.75 46.09 47.08 164,013 46.586 -1.40%
2010-01-06 0 1.430 1.420 1.440 1.420 1.450 4,980,000 7,119,040 1.4295 47.08 46.75 47.41 46.75 47.74 151,257 47.066 -0.69%
2010-01-05 0 1.440 1.430 1.440 1.430 1.460 4,280,000 6,163,800 1.4401 47.41 47.08 47.41 47.08 48.07 129,996 47.415 1.41%
2010-01-04 0 1.420 1.420 1.430 1.400 1.450 3,120,000 4,434,960 1.4215 46.75 46.75 47.08 46.09 47.74 94,763 46.800 -1.39%
2009-12-31 0 1.440 1.430 1.440 1.430 1.450 1,964,000 2,835,000 1.4435 47.41 47.08 47.41 47.08 47.74 59,652 47.525 0.00%
2009-12-30 0 1.440 1.440 1.450 1.430 1.460 1,780,800 2,573,408 1.4451 47.41 47.41 47.74 47.08 48.07 54,088 47.578 -0.69%
2009-12-29 0 1.450 1.450 1.460 1.430 1.470 3,108,000 4,495,040 1.4463 47.74 47.74 48.07 47.08 48.40 94,399 47.618 -1.36%
2009-12-28 0 1.470 1.460 1.470 1.420 1.470 3,790,400 5,496,472 1.4501 48.40 48.07 48.40 46.75 48.40 115,125 47.743 2.08%
2009-12-24 0 1.440 1.430 1.440 1.420 1.460 3,128,000 4,504,160 1.4399 47.41 47.08 47.41 46.75 48.07 95,006 47.409 -0.69%
2009-12-23 0 1.450 1.440 1.450 1.370 1.460 8,069,600 11,360,088 1.4078 47.74 47.41 47.74 45.11 48.07 245,096 46.349 0.00%
2009-12-22 0 1.450 1.450 1.460 1.430 1.570 12,100,000 17,782,440 1.4696 47.74 47.74 48.07 47.08 51.69 367,511 48.386 -7.05%
2009-12-21 0 1.560 1.550 1.560 1.530 1.580 6,678,000 10,416,140 1.5598 51.36 51.03 51.36 50.37 52.02 202,830 51.354 0.00%
2009-12-18 0 1.560 1.550 1.570 1.500 1.570 16,728,000 25,752,320 1.5395 51.36 51.03 51.69 49.39 51.69 508,076 50.686 1.30%
2009-12-17 0 1.540 1.540 1.550 1.530 1.600 6,280,000 9,772,640 1.5562 50.70 50.70 51.03 50.37 52.68 190,741 51.235 -1.91%
2009-12-16 0 1.570 1.570 1.580 1.540 1.620 48,634,000 76,546,240 1.5739 51.69 51.69 52.02 50.70 53.34 1,477,151 51.820 -1.26%
2009-12-15 0 1.590 1.590 1.600 1.520 1.610 17,278,000 27,252,460 1.5773 52.35 52.35 52.68 50.04 53.01 524,781 51.931 3.92%
2009-12-14 0 1.530 1.530 1.540 1.500 1.560 5,150,800 7,941,760 1.5418 50.37 50.37 50.70 49.39 51.36 156,444 50.764 1.32%
2009-12-11 0 1.510 1.500 1.510 1.490 1.540 2,256,000 3,408,000 1.5106 49.72 49.39 49.72 49.06 50.70 68,521 49.737 0.00%
2009-12-10 0 1.510 1.490 1.510 1.480 1.550 3,484,000 5,249,960 1.5069 49.72 49.06 49.72 48.73 51.03 105,819 49.613 -1.31%
2009-12-09 0 1.530 1.520 1.530 1.500 1.570 6,536,800 9,994,296 1.5289 50.37 50.04 50.37 49.39 51.69 198,541 50.339 -1.92%
2009-12-08 0 1.560 1.560 1.570 1.480 1.590 14,065,600 21,866,032 1.5546 51.36 51.36 51.69 48.73 52.35 427,212 51.183 4.00%
2009-12-07 0 1.500 1.500 1.510 1.430 1.530 13,188,000 19,777,040 1.4996 49.39 49.39 49.72 47.08 50.37 400,557 49.374 4.90%
2009-12-04 0 1.430 1.430 1.440 1.410 1.450 3,262,400 4,677,496 1.4338 47.08 47.08 47.41 46.42 47.74 99,088 47.205 -1.38%
2009-12-03 0 1.450 1.440 1.450 1.410 1.470 4,832,400 6,947,640 1.4377 47.74 47.41 47.74 46.42 48.40 146,774 47.336 -1.36%
2009-12-02 0 1.470 1.470 1.480 1.450 1.490 5,408,000 7,929,560 1.4663 48.40 48.40 48.73 47.74 49.06 164,256 48.276 0.68%
2009-12-01 0 1.460 1.450 1.460 1.420 1.470 3,476,000 5,040,400 1.4501 48.07 47.74 48.07 46.75 48.40 105,576 47.742 0.69%
2009-11-30 0 1.450 1.440 1.450 1.370 1.450 8,792,000 12,447,960 1.4158 47.74 47.41 47.74 45.11 47.74 267,038 46.615 9.02%
2009-11-27 0 1.330 1.320 1.330 1.320 1.400 19,296,000 25,940,360 1.3443 43.79 43.46 43.79 43.46 46.09 586,074 44.261 -6.34%
2009-11-26 0 1.420 1.420 1.430 1.410 1.490 8,288,000 11,923,880 1.4387 46.75 46.75 47.08 46.42 49.06 251,730 47.368 -4.05%
2009-11-25 0 1.480 1.470 1.490 1.440 1.490 7,570,000 11,056,600 1.4606 48.73 48.40 49.06 47.41 49.06 229,922 48.088 0.00%
2009-11-24 0 1.480 1.470 1.480 1.460 1.530 6,348,000 9,450,880 1.4888 48.73 48.40 48.73 48.07 50.37 192,807 49.017 -1.99%
2009-11-23 0 1.510 1.510 1.520 1.500 1.530 4,104,000 6,204,360 1.5118 49.72 49.72 50.04 49.39 50.37 124,650 49.774 -0.66%
2009-11-20 0 1.520 1.510 1.520 1.490 1.540 7,036,000 10,630,240 1.5108 50.04 49.72 50.04 49.06 50.70 213,703 49.743 1.33%
2009-11-19 0 1.500 1.490 1.500 1.490 1.520 11,426,000 17,170,700 1.5028 49.39 49.06 49.39 49.06 50.04 347,040 49.478 -1.96%
2009-11-18 0 1.530 1.520 1.530 1.510 1.570 10,576,000 16,206,360 1.5324 50.37 50.04 50.37 49.72 51.69 321,223 50.452 -0.65%
2009-11-17 0 1.540 1.530 1.540 1.510 1.590 11,024,000 17,004,280 1.5425 50.70 50.37 50.70 49.72 52.35 334,830 50.785 -2.53%
2009-11-16 0 1.580 1.560 1.570 1.560 1.640 11,734,000 18,576,956 1.5832 52.02 51.36 51.69 51.36 54.00 356,395 52.125 -2.47%
2009-11-13 0 1.620 1.610 1.630 1.590 1.630 4,620,000 7,425,480 1.6072 53.34 53.01 53.67 52.35 53.67 140,322 52.917 0.00%
2009-11-12 0 1.620 1.610 1.620 1.610 1.660 6,384,000 10,402,360 1.6294 53.34 53.01 53.34 53.01 54.65 193,900 53.648 -1.82%
2009-11-11 0 1.650 1.640 1.650 1.630 1.720 28,580,000 47,527,120 1.6630 54.32 54.00 54.32 53.67 56.63 868,055 54.751 5.10%
2009-11-10 0 1.570 1.570 1.580 1.500 1.570 15,918,000 24,435,320 1.5351 51.69 51.69 52.02 49.39 51.69 483,474 50.541 2.61%
2009-11-09 0 1.530 1.520 1.530 1.480 1.580 16,984,000 25,985,480 1.5300 50.37 50.04 50.37 48.73 52.02 515,852 50.374 -3.16%
2009-11-06 0 1.580 1.570 1.580 1.570 1.600 4,462,000 7,065,200 1.5834 52.02 51.69 52.02 51.69 52.68 135,523 52.133 0.00%
2009-11-05 0 1.580 1.570 1.580 1.570 1.630 5,396,000 8,593,360 1.5925 52.02 51.69 52.02 51.69 53.67 163,892 52.433 0.00%
2009-11-04 0 1.580 1.580 1.590 1.570 1.600 3,893,600 6,155,760 1.5810 52.02 52.02 52.35 51.69 52.68 118,260 52.053 0.00%
2009-11-03 0 1.580 1.570 1.590 1.570 1.630 6,240,000 9,979,400 1.5993 52.02 51.69 52.35 51.69 53.67 189,526 52.654 -2.47%
2009-11-02 0 1.620 1.610 1.620 1.570 1.630 4,532,000 7,290,880 1.6088 53.34 53.01 53.34 51.69 53.67 137,650 52.967 -0.61%
2009-10-30 0 1.630 1.630 1.640 1.630 1.670 16,496,800 27,011,760 1.6374 53.67 53.67 54.00 53.67 54.98 501,054 53.910 0.62%
2009-10-29 0 1.620 1.610 1.620 1.530 1.630 10,052,000 15,919,920 1.5838 53.34 53.01 53.34 50.37 53.67 305,308 52.144 -0.61%
2009-10-28 0 1.630 1.630 1.640 1.620 1.690 113,554,400 186,002,088 1.6380 53.67 53.67 54.00 53.34 55.64 3,448,966 53.930 -6.86%
2009-10-27 0 1.750 1.740 1.750 1.710 1.920 28,560,000 51,882,460 1.8166 57.62 57.29 57.62 56.30 63.21 867,448 59.810 -2.23%
2009-10-23 0 1.790 1.780 1.790 1.780 1.920 29,554,000 54,552,840 1.8459 58.93 58.61 58.93 58.61 63.21 897,638 60.774 -1.65%
2009-10-22 0 1.820 1.810 1.820 1.760 1.850 34,015,600 61,795,452 1.8167 59.92 59.59 59.92 57.95 60.91 1,033,149 59.813 2.82%
2009-10-21 0 1.770 1.760 1.770 1.720 1.790 20,362,000 35,911,140 1.7636 58.28 57.95 58.28 56.63 58.93 618,451 58.066 3.51%
2009-10-20 0 1.710 1.710 1.720 1.700 1.790 9,512,000 16,512,680 1.7360 56.30 56.30 56.63 55.97 58.93 288,906 57.156 -3.93%
2009-10-19 0 1.780 1.770 1.780 1.720 1.800 37,252,000 65,994,960 1.7716 58.61 58.28 58.61 56.63 59.26 1,131,448 58.328 2.30%
2009-10-16 0 1.740 1.740 1.750 1.620 1.740 20,004,000 33,938,080 1.6966 57.29 57.29 57.62 53.34 57.29 607,578 55.858 6.75%
2009-10-15 0 1.630 1.630 1.640 1.610 1.680 7,886,000 12,911,260 1.6372 53.67 53.67 54.00 53.01 55.31 239,520 53.905 -0.61%
2009-10-14 0 1.640 1.630 1.640 1.620 1.670 3,844,000 6,343,480 1.6502 54.00 53.67 54.00 53.34 54.98 116,753 54.332 0.00%
2009-10-13 0 1.640 1.630 1.640 1.620 1.680 5,682,000 9,320,240 1.6403 54.00 53.67 54.00 53.34 55.31 172,578 54.006 -1.20%
2009-10-12 0 1.660 1.660 1.670 1.650 1.690 4,608,400 7,687,732 1.6682 54.65 54.65 54.98 54.32 55.64 139,970 54.924 -1.78%
2009-10-09 0 1.690 1.690 1.700 1.660 1.730 8,650,000 14,707,460 1.7003 55.64 55.64 55.97 54.65 56.96 262,725 55.980 -0.59%
2009-10-08 0 1.700 1.690 1.700 1.640 1.730 11,932,000 20,041,720 1.6797 55.97 55.64 55.97 54.00 56.96 362,408 55.301 3.66%
2009-10-07 0 1.640 1.640 1.650 1.590 1.690 14,080,000 23,181,840 1.6464 54.00 54.00 54.32 52.35 55.64 427,649 54.208 0.00%
2009-10-06 0 1.640 1.640 1.650 1.640 1.710 7,850,000 13,049,560 1.6624 54.00 54.00 54.32 54.00 56.30 238,427 54.732 -2.96%
2009-10-05 0 1.690 1.680 1.690 1.680 1.840 23,068,000 40,093,160 1.7380 55.64 55.31 55.64 55.31 60.58 700,640 57.224 -5.59%
2009-10-02 0 1.790 1.790 1.800 1.560 1.800 13,056,000 21,824,440 1.6716 58.93 58.93 59.26 51.36 59.26 396,547 55.036 10.49%
2009-09-30 0 1.620 1.610 1.620 1.580 1.640 7,104,000 11,414,200 1.6067 53.34 53.01 53.34 52.02 54.00 215,768 52.900 1.89%
2009-09-29 0 1.590 1.590 1.600 1.580 1.620 5,020,000 8,002,840 1.5942 52.35 52.35 52.68 52.02 53.34 152,472 52.487 1.27%
2009-09-28 0 1.570 1.570 1.580 1.560 1.660 13,278,400 21,370,544 1.6094 51.69 51.69 52.02 51.36 54.65 403,302 52.989 -4.27%
2009-09-25 0 1.640 1.640 1.650 1.610 1.720 26,502,000 44,694,540 1.6865 54.00 54.00 54.32 53.01 56.63 804,940 55.525 -1.20%
2009-09-24 0 1.660 1.650 1.660 1.570 1.660 32,492,400 52,687,984 1.6215 54.65 54.32 54.65 51.69 54.65 986,886 53.388 3.75%
2009-09-23 0 1.600 1.590 1.600 1.540 1.610 19,588,000 31,046,400 1.5850 52.68 52.35 52.68 50.70 53.01 594,943 52.184 3.23%
2009-09-22 0 1.550 1.530 1.540 1.510 1.580 8,657,600 13,435,696 1.5519 51.03 50.37 50.70 49.72 52.02 262,956 51.095 1.31%
2009-09-21 0 1.530 1.530 1.540 1.450 1.600 19,238,000 29,631,500 1.5403 50.37 50.37 50.70 47.74 52.68 584,312 50.712 5.52%
2009-09-18 0 1.450 1.440 1.450 1.400 1.450 2,616,000 3,733,440 1.4272 47.74 47.41 47.74 46.09 47.74 79,455 46.988 0.69%
2009-09-17 0 1.440 1.430 1.440 1.430 1.480 6,080,400 8,824,640 1.4513 47.41 47.08 47.41 47.08 48.73 184,679 47.784 -0.69%
2009-09-16 0 1.450 1.440 1.450 1.420 1.480 4,072,000 5,860,280 1.4392 47.74 47.41 47.74 46.75 48.73 123,678 47.383 -0.68%
2009-09-15 0 1.460 1.450 1.460 1.440 1.540 5,606,000 8,292,480 1.4792 48.07 47.74 48.07 47.41 50.70 170,270 48.702 -3.31%
2009-09-14 0 1.510 1.500 1.510 1.450 1.550 31,558,000 47,335,960 1.5000 49.72 49.39 49.72 47.74 51.03 958,505 49.385 9.42%
2009-09-11 0 1.380 1.370 1.380 1.320 1.400 7,922,000 10,832,800 1.3674 45.44 45.11 45.44 43.46 46.09 240,613 45.022 5.34%
2009-09-10 0 1.310 1.310 1.320 1.310 1.330 1,368,000 1,804,200 1.3189 43.13 43.13 43.46 43.13 43.79 41,550 43.422 0.00%
2009-09-09 0 1.310 1.300 1.310 1.290 1.340 2,432,000 3,185,840 1.3100 43.13 42.80 43.13 42.47 44.12 73,867 43.130 -2.24%
2009-09-08 0 1.340 1.330 1.340 1.330 1.360 1,928,000 2,580,360 1.3384 44.12 43.79 44.12 43.79 44.78 58,559 44.064 -1.47%
2009-09-07 0 1.360 1.340 1.360 1.340 1.390 3,248,000 4,403,200 1.3557 44.78 44.12 44.78 44.12 45.76 98,651 44.634 2.26%
2009-09-04 0 1.330 1.320 1.330 1.300 1.340 1,864,000 2,472,280 1.3263 43.79 43.46 43.79 42.80 44.12 56,615 43.668 0.76%
2009-09-03 0 1.320 1.310 1.320 1.300 1.340 2,116,000 2,767,320 1.3078 43.46 43.13 43.46 42.80 44.12 64,269 43.058 0.00%
2009-09-02 0 1.320 1.320 1.330 1.290 1.330 1,426,000 1,864,000 1.3072 43.46 43.46 43.79 42.47 43.79 43,312 43.037 1.54%
2009-09-01 0 1.300 1.300 1.310 1.290 1.330 1,642,000 2,142,640 1.3049 42.80 42.80 43.13 42.47 43.79 49,872 42.963 0.00%
2009-08-31 0 1.300 1.290 1.310 1.280 1.350 3,426,000 4,477,620 1.3070 42.80 42.47 43.13 42.14 44.45 104,057 43.030 -3.70%
2009-08-28 0 1.350 1.340 1.350 1.330 1.370 1,640,800 2,209,528 1.3466 44.45 44.12 44.45 43.79 45.11 49,836 44.336 -0.74%
2009-08-27 0 1.360 1.360 1.370 1.350 1.400 2,632,000 3,594,960 1.3659 44.78 44.78 45.11 44.45 46.09 79,941 44.970 -3.55%
2009-08-26 0 1.410 1.400 1.420 1.390 1.450 3,836,000 5,441,480 1.4185 46.42 46.09 46.75 45.76 47.74 116,510 46.704 -2.08%
2009-08-25 0 1.440 1.440 1.450 1.310 1.450 7,672,000 10,745,000 1.4005 47.41 47.41 47.74 43.13 47.74 233,020 46.112 5.88%
2009-08-24 0 1.360 1.350 1.360 1.330 1.370 2,148,000 2,906,800 1.3533 44.78 44.45 44.78 43.79 45.11 65,241 44.555 0.74%
2009-08-21 0 1.350 1.350 1.360 1.330 1.400 4,906,000 6,691,760 1.3640 44.45 44.45 44.78 43.79 46.09 149,009 44.908 -2.17%
2009-08-20 0 1.380 1.370 1.380 1.350 1.400 5,984,000 8,243,920 1.3777 45.44 45.11 45.44 44.45 46.09 181,751 45.358 3.76%
2009-08-19 0 1.330 1.320 1.330 1.230 1.400 12,093,000 16,120,860 1.3331 43.79 43.46 43.79 40.50 46.09 367,298 43.890 8.13%
2009-08-18 0 1.230 1.230 1.240 1.190 1.280 7,649,000 9,381,960 1.2266 40.50 40.50 40.83 39.18 42.14 232,322 40.383 -5.38%
2009-08-17 0 1.300 1.290 1.310 1.300 1.390 4,972,000 6,597,880 1.3270 42.80 42.47 43.13 42.80 45.76 151,014 43.691 -7.14%
2009-08-14 0 1.400 1.390 1.400 1.380 1.430 3,798,000 5,291,480 1.3932 46.09 45.76 46.09 45.44 47.08 115,356 45.871 -1.41%
2009-08-13 0 1.420 1.410 1.420 1.400 1.460 3,640,000 5,159,400 1.4174 46.75 46.42 46.75 46.09 48.07 110,557 46.667 -1.39%
2009-08-12 0 1.440 1.430 1.440 1.410 1.450 2,292,000 3,276,440 1.4295 47.41 47.08 47.41 46.42 47.74 69,614 47.065 -0.69%
2009-08-11 0 1.450 1.440 1.450 1.430 1.480 3,096,000 4,474,640 1.4453 47.74 47.41 47.74 47.08 48.73 94,034 47.585 -0.68%
2009-08-10 0 1.460 1.450 1.460 1.450 1.490 2,656,800 3,906,072 1.4702 48.07 47.74 48.07 47.74 49.06 80,694 48.406 0.69%
2009-08-07 0 1.450 1.450 1.460 1.450 1.500 4,204,000 6,160,880 1.4655 47.74 47.74 48.07 47.74 49.39 127,687 48.250 -2.68%
2009-08-06 0 1.490 1.490 1.500 1.470 1.520 2,980,000 4,449,620 1.4932 49.06 49.06 49.39 48.40 50.04 90,511 49.161 -0.67%
2009-08-05 0 1.500 1.500 1.510 1.480 1.560 9,189,200 13,943,652 1.5174 49.39 49.39 49.72 48.73 51.36 279,102 49.959 -1.96%
2009-08-04 0 1.530 1.500 1.520 1.500 1.600 9,214,000 14,313,380 1.5534 50.37 49.39 50.04 49.39 52.68 279,855 51.146 -3.77%
2009-08-03 0 1.590 1.600 1.610 1.570 1.610 5,900,000 9,390,480 1.5916 52.35 52.68 53.01 51.69 53.01 179,200 52.402 -1.24%
2009-07-31 0 1.610 1.600 1.620 1.600 1.670 5,905,200 9,554,736 1.6180 53.01 52.68 53.34 52.68 54.98 179,358 53.272 -1.83%
2009-07-30 0 1.640 1.640 1.650 1.580 1.760 24,778,000 41,398,560 1.6708 54.00 54.00 54.32 52.02 57.95 752,578 55.009 1.23%
2009-07-29 1 - - - - - 0 0 - 53.34 - - - - 0 - 0.00%
2009-07-28 0 1.620 1.610 1.620 1.620 1.680 10,978,000 18,076,380 1.6466 53.34 53.01 53.34 53.34 55.31 333,433 54.213 -1.82%
2009-07-27 0 1.650 1.650 1.660 1.570 1.670 20,954,200 33,965,718 1.6210 54.32 54.32 54.65 51.69 54.98 636,438 53.368 5.10%
2009-07-24 0 1.570 1.560 1.570 1.560 1.600 4,398,800 6,923,252 1.5739 51.69 51.36 51.69 51.36 52.68 133,604 51.819 -0.63%
2009-07-23 0 1.580 1.570 1.590 1.570 1.620 4,940,000 7,842,000 1.5874 52.02 51.69 52.35 51.69 53.34 150,042 52.265 0.64%
2009-07-22 0 1.570 1.570 1.580 1.550 1.640 14,612,800 23,477,104 1.6066 51.69 51.69 52.02 51.03 54.00 443,832 52.896 0.64%
2009-07-21 0 1.560 1.560 1.570 1.530 1.600 16,574,800 26,047,704 1.5715 51.36 51.36 51.69 50.37 52.68 503,423 51.741 3.31%
2009-07-20 0 1.510 1.500 1.510 1.500 1.530 4,668,000 7,057,400 1.5119 49.72 49.39 49.72 49.39 50.37 141,780 49.777 0.67%
2009-07-17 0 1.500 1.490 1.500 1.480 1.550 5,648,000 8,513,760 1.5074 49.39 49.06 49.39 48.73 51.03 171,546 49.630 -1.96%
2009-07-16 0 1.530 1.530 1.540 1.450 1.590 10,282,000 15,746,960 1.5315 50.37 50.37 50.70 47.74 52.35 312,293 50.424 2.68%
2009-07-15 0 1.490 1.490 1.500 1.470 1.500 1,892,800 2,821,544 1.4907 49.06 49.06 49.39 48.40 49.39 57,490 49.079 1.36%
2009-07-14 0 1.470 1.460 1.470 1.460 1.510 1,890,000 2,796,660 1.4797 48.40 48.07 48.40 48.07 49.72 57,405 48.718 0.68%
2009-07-13 0 1.460 1.460 1.470 1.460 1.530 3,620,000 5,379,720 1.4861 48.07 48.07 48.40 48.07 50.37 109,950 48.929 -4.58%
2009-07-10 0 1.530 1.520 1.530 1.520 1.620 13,177,000 20,831,980 1.5809 50.37 50.04 50.37 50.04 53.34 400,223 52.051 -1.29%
2009-07-09 0 1.550 1.550 1.560 1.410 1.580 9,396,000 14,144,320 1.5054 51.03 51.03 51.36 46.42 52.02 285,383 49.563 9.15%
2009-07-08 0 1.420 1.410 1.420 1.410 1.470 3,558,000 5,081,360 1.4282 46.75 46.42 46.75 46.42 48.40 108,066 47.021 -1.39%
2009-07-07 0 1.440 1.440 1.450 1.440 1.480 2,472,000 3,593,920 1.4539 47.41 47.41 47.74 47.41 48.73 75,082 47.867 -2.04%
2009-07-06 0 1.470 1.460 1.470 1.440 1.490 5,488,000 8,089,520 1.4740 48.40 48.07 48.40 47.41 49.06 166,686 48.531 2.08%
2009-07-03 0 1.440 1.440 1.450 1.420 1.470 5,532,000 8,005,600 1.4471 47.41 47.41 47.74 46.75 48.40 168,022 47.646 -1.37%
2009-07-02 0 1.460 1.460 1.470 1.460 1.560 8,416,000 12,668,800 1.5053 48.07 48.07 48.40 48.07 51.36 255,618 49.562 -1.35%
2009-06-30 0 1.480 1.470 1.480 1.470 1.580 3,601,200 5,414,304 1.5035 48.73 48.40 48.73 48.40 52.02 109,379 49.501 -3.27%
2009-06-29 0 1.530 1.520 1.530 1.500 1.540 7,077,400 10,736,770 1.5171 50.37 50.04 50.37 49.39 50.70 214,961 49.948 2.00%
2009-06-26 0 1.500 1.490 1.500 1.490 1.530 5,746,800 8,641,448 1.5037 49.39 49.06 49.39 49.06 50.37 174,546 49.508 1.35%
2009-06-25 0 1.480 1.480 1.490 1.460 1.490 3,884,000 5,726,920 1.4745 48.73 48.73 49.06 48.07 49.06 117,968 48.546 0.68%
2009-06-24 0 1.470 1.470 1.480 1.460 1.500 4,272,000 6,300,240 1.4748 48.40 48.40 48.73 48.07 49.39 129,753 48.556 1.38%
2009-06-23 0 1.450 1.450 1.470 1.430 1.470 5,236,000 7,591,960 1.4500 47.74 47.74 48.40 47.08 48.40 159,032 47.739 -3.33%
2009-06-22 0 1.500 1.500 1.510 1.460 1.560 8,792,000 13,336,720 1.5169 49.39 49.39 49.72 48.07 51.36 267,038 49.943 2.74%
2009-06-19 0 1.460 1.450 1.470 1.450 1.490 4,371,200 6,408,944 1.4662 48.07 47.74 48.40 47.74 49.06 132,766 48.273 -0.68%
2009-06-18 0 1.470 1.470 1.480 1.450 1.490 4,497,200 6,596,796 1.4669 48.40 48.40 48.73 47.74 49.06 136,593 48.295 -1.34%
2009-06-17 0 1.490 1.490 1.500 1.440 1.520 7,700,000 11,474,080 1.4901 49.06 49.06 49.39 47.41 50.04 233,871 49.062 0.00%
2009-06-16 0 1.490 1.480 1.490 1.430 1.520 10,094,000 14,826,140 1.4688 49.06 48.73 49.06 47.08 50.04 306,583 48.359 -2.61%
2009-06-15 0 1.530 1.530 1.540 1.510 1.630 13,424,000 20,875,920 1.5551 50.37 50.37 50.70 49.72 53.67 407,725 51.201 -3.77%
2009-06-12 0 1.590 1.580 1.590 1.570 1.670 12,622,400 20,362,360 1.6132 52.35 52.02 52.35 51.69 54.98 383,378 53.113 -2.45%
2009-06-11 0 1.630 1.630 1.640 1.620 1.680 5,944,000 9,773,560 1.6443 53.67 53.67 54.00 53.34 55.31 180,536 54.136 -1.81%
2009-06-10 0 1.660 1.650 1.660 1.620 1.690 11,313,200 18,585,664 1.6428 54.65 54.32 54.65 53.34 55.64 343,614 54.089 0.61%
2009-06-09 0 1.650 1.650 1.660 1.590 1.740 21,227,200 35,304,400 1.6632 54.32 54.32 54.65 52.35 57.29 644,730 54.758 -3.51%
2009-06-08 0 1.710 1.700 1.710 1.700 1.810 27,956,400 48,889,000 1.7488 56.30 55.97 56.30 55.97 59.59 849,114 57.576 -1.72%
2009-06-05 0 1.740 1.730 1.740 1.700 1.770 20,244,000 35,207,720 1.7392 57.29 56.96 57.29 55.97 58.28 614,867 57.261 1.16%
2009-06-04 0 1.720 1.720 1.730 1.690 1.750 11,236,000 19,304,620 1.7181 56.63 56.63 56.96 55.64 57.62 341,269 56.567 -0.58%
2009-06-03 0 1.730 1.720 1.730 1.700 1.790 37,672,000 65,772,880 1.7459 56.96 56.63 56.96 55.97 58.93 1,144,205 57.483 2.98%
2009-06-02 0 1.680 1.660 1.670 1.660 1.830 85,203,580 149,032,248 1.7491 55.31 54.65 54.98 54.65 60.25 2,587,872 57.589 1.82%
2009-06-01 0 1.650 1.650 1.660 1.640 1.720 25,109,237 42,156,804 1.6789 54.32 54.32 54.65 54.00 56.63 762,638 55.278 0.61%
2009-05-29 0 1.640 1.640 1.650 1.620 1.690 22,321,200 36,808,716 1.6490 54.00 54.00 54.32 53.34 55.64 677,958 54.294 1.23%
2009-05-27 0 1.620 1.620 1.630 1.610 1.710 27,806,000 45,988,060 1.6539 53.34 53.34 53.67 53.01 56.30 844,546 54.453 -1.82%
2009-05-26 0 1.650 1.640 1.650 1.600 1.770 55,929,600 94,760,408 1.6943 54.32 54.00 54.32 52.68 58.28 1,698,739 55.783 1.85%
2009-05-25 0 1.620 1.620 1.630 1.570 1.690 27,398,000 45,020,440 1.6432 53.34 53.34 53.67 51.69 55.64 832,154 54.101 0.62%
2009-05-22 0 1.610 1.600 1.610 1.500 1.730 51,778,000 82,877,300 1.6006 53.01 52.68 53.01 49.39 56.96 1,572,643 52.699 -3.01%
2009-05-21 0 1.660 1.660 1.670 1.550 1.810 197,692,000 336,840,696 1.7039 54.65 54.65 54.98 51.03 59.59 6,004,462 56.098 9.93%
2009-05-20 0 1.510 1.510 1.520 1.350 1.520 80,957,200 118,462,688 1.4633 49.72 49.72 50.04 44.45 50.04 2,458,898 48.177 8.63%
2009-05-19 0 1.390 1.370 1.390 1.360 1.460 43,028,000 60,254,280 1.4004 45.76 45.11 45.76 44.78 48.07 1,306,881 46.105 2.96%
2009-05-18 0 1.350 1.350 1.360 1.300 1.390 14,776,000 20,074,280 1.3586 44.45 44.45 44.78 42.80 45.76 448,789 44.730 1.50%
2009-05-15 0 1.330 1.320 1.330 1.330 1.410 12,618,400 17,130,328 1.3576 43.79 43.46 43.79 43.79 46.42 383,256 44.697 -2.21%
2009-05-14 0 1.360 1.360 1.370 1.280 1.380 22,278,000 30,295,420 1.3599 44.78 44.78 45.11 42.14 45.44 676,646 44.773 1.49%
2009-05-13 0 1.340 1.330 1.340 1.330 1.460 33,316,000 46,317,600 1.3903 44.12 43.79 44.12 43.79 48.07 1,011,901 45.773 -5.63%
2009-05-12 0 1.420 1.410 1.420 1.200 1.430 40,806,800 53,981,140 1.3228 46.75 46.42 46.75 39.51 47.08 1,239,417 43.554 15.45%
2009-05-11 0 1.230 1.230 1.240 1.210 1.360 83,420,000 108,067,060 1.2955 40.50 40.50 40.83 39.84 44.78 2,533,700 42.652 -10.22%
2009-05-08 0 1.370 1.370 1.380 1.330 1.460 43,450,400 60,723,088 1.3975 45.11 45.11 45.44 43.79 48.07 1,319,711 46.012 -2.14%
2009-05-07 0 1.400 1.400 1.410 1.360 1.600 154,399,600 229,668,788 1.4875 46.09 46.09 46.42 44.78 52.68 4,689,550 48.975 19.66%
2009-05-06 1 - - - - - 0 0 - 38.52 - - - - 0 - 0.00%
2009-05-05 0 1.170 1.170 1.180 1.030 1.220 113,204,800 130,879,536 1.1561 38.52 38.52 38.85 33.91 40.17 3,438,348 38.065 18.18%
2009-05-04 0 0.990 0.990 1.000 0.950 1.020 21,248,000 21,050,160 0.9907 32.59 32.59 32.92 31.28 33.58 645,362 32.618 6.45%
2009-04-30 0 0.930 0.920 0.930 0.920 0.980 7,656,000 7,269,480 0.9495 30.62 30.29 30.62 30.29 32.27 232,534 31.262 -1.06%
2009-04-29 0 0.940 0.940 0.950 0.860 0.970 9,658,000 8,940,440 0.9257 30.95 30.95 31.28 28.31 31.94 293,341 30.478 5.62%
2009-04-28 0 0.890 0.880 0.890 0.880 1.020 12,108,000 11,253,440 0.9294 29.30 28.97 29.30 28.97 33.58 367,754 30.600 -11.00%
2009-04-27 0 1.000 0.990 1.000 0.990 1.060 19,262,000 19,350,340 1.0046 32.92 32.59 32.92 32.59 34.90 585,041 33.075 -6.54%
2009-04-24 0 1.070 1.060 1.070 1.060 1.090 5,384,000 5,757,000 1.0693 35.23 34.90 35.23 34.90 35.89 163,527 35.205 -0.93%
2009-04-23 0 1.080 1.070 1.080 1.060 1.100 5,456,000 5,878,800 1.0775 35.56 35.23 35.56 34.90 36.22 165,714 35.476 0.00%
2009-04-22 0 1.080 1.070 1.090 1.070 1.140 23,178,000 25,781,220 1.1123 35.56 35.23 35.89 35.23 37.53 703,981 36.622 0.00%
2009-04-21 0 1.080 1.080 1.090 1.050 1.090 11,523,600 12,280,560 1.0657 35.56 35.56 35.89 34.57 35.89 350,004 35.087 -2.70%
2009-04-20 0 1.110 1.100 1.110 1.090 1.130 9,728,000 10,809,280 1.1112 36.55 36.22 36.55 35.89 37.20 295,467 36.584 -1.77%
2009-04-17 0 1.130 1.120 1.130 1.110 1.180 19,776,000 22,673,480 1.1465 37.20 36.88 37.20 36.55 38.85 600,653 37.748 0.89%
2009-04-16 0 1.120 1.120 1.130 1.110 1.190 52,268,800 60,313,208 1.1539 36.88 36.88 37.20 36.55 39.18 1,587,550 37.991 2.75%
2009-04-15 0 1.090 1.080 1.090 1.020 1.120 23,558,000 25,520,820 1.0833 35.89 35.56 35.89 33.58 36.88 715,523 35.667 5.83%
2009-04-14 0 1.030 1.030 1.040 1.010 1.050 6,272,000 6,440,640 1.0269 33.91 33.91 34.24 33.25 34.57 190,498 33.809 0.00%
2009-04-09 0 1.030 1.030 1.040 1.010 1.050 8,512,000 8,810,120 1.0350 33.91 33.91 34.24 33.25 34.57 258,533 34.077 1.98%
2009-04-08 0 1.010 1.020 1.030 0.980 1.060 13,624,000 13,835,800 1.0155 33.25 33.58 33.91 32.27 34.90 413,799 33.436 -4.72%
2009-04-07 0 1.060 1.050 1.060 1.050 1.070 5,676,000 6,034,440 1.0632 34.90 34.57 34.90 34.57 35.23 172,396 35.003 -1.85%
2009-04-06 0 1.080 1.080 1.090 1.060 1.130 12,900,000 14,040,960 1.0884 35.56 35.56 35.89 34.90 37.20 391,809 35.836 -1.82%
2009-04-03 0 1.100 1.090 1.100 1.050 1.130 44,224,000 48,465,760 1.0959 36.22 35.89 36.22 34.57 37.20 1,343,207 36.082 3.77%
2009-04-02 0 1.060 1.050 1.060 1.050 1.100 15,568,040 16,730,200 1.0747 34.90 34.57 34.90 34.57 36.22 472,845 35.382 0.00%
2009-04-01 0 1.060 1.050 1.060 1.050 1.100 10,824,000 11,582,080 1.0700 34.90 34.57 34.90 34.57 36.22 328,755 35.230 0.00%
2009-03-31 0 1.060 1.050 1.060 1.040 1.090 10,496,000 11,206,480 1.0677 34.90 34.57 34.90 34.24 35.89 318,793 35.153 0.00%
2009-03-30 0 1.060 1.050 1.060 1.050 1.120 14,800,400 16,036,692 1.0835 34.90 34.57 34.90 34.57 36.88 449,530 35.674 -5.36%
2009-03-27 0 1.120 1.120 1.130 1.110 1.160 16,924,000 19,231,600 1.1364 36.88 36.88 37.20 36.55 38.19 514,029 37.413 -2.61%
2009-03-26 0 1.150 1.140 1.150 1.140 1.180 22,078,400 25,566,880 1.1580 37.86 37.53 37.86 37.53 38.85 670,583 38.126 0.00%
2009-03-25 0 1.150 1.140 1.150 1.140 1.230 26,948,000 31,772,480 1.1790 37.86 37.53 37.86 37.53 40.50 818,487 38.819 -2.54%
2009-03-24 0 1.180 1.170 1.180 1.130 1.210 30,514,440 35,847,075 1.1748 38.85 38.52 38.85 37.20 39.84 926,809 38.678 1.72%
2009-03-23 0 1.160 1.150 1.160 1.140 1.180 15,916,000 18,339,040 1.1522 38.19 37.86 38.19 37.53 38.85 483,414 37.937 0.00%
2009-03-20 0 1.160 1.150 1.160 1.140 1.250 67,388,000 81,066,160 1.2030 38.19 37.86 38.19 37.53 41.16 2,046,763 39.607 0.87%
2009-03-19 0 1.150 1.140 1.150 1.120 1.200 26,336,000 30,471,220 1.1570 37.86 37.53 37.86 36.88 39.51 799,898 38.094 0.88%
2009-03-18 0 1.140 1.130 1.140 1.130 1.180 11,964,000 13,740,840 1.1485 37.53 37.20 37.53 37.20 38.85 363,380 37.814 0.88%
2009-03-17 0 1.130 1.130 1.140 1.120 1.190 9,438,800 10,818,556 1.1462 37.20 37.20 37.53 36.88 39.18 286,683 37.737 -3.42%
2009-03-16 0 1.170 1.160 1.170 1.140 1.200 9,004,000 10,544,040 1.1710 38.52 38.19 38.52 37.53 39.51 273,477 38.556 0.86%
2009-03-13 0 1.160 1.150 1.160 1.150 1.220 10,844,000 12,707,640 1.1719 38.19 37.86 38.19 37.86 40.17 329,363 38.583 -1.69%
2009-03-12 0 1.180 1.170 1.180 1.110 1.200 24,885,580 29,322,565 1.1783 38.85 38.52 38.85 36.55 39.51 755,845 38.794 5.36%
2009-03-11 0 1.120 1.110 1.120 1.100 1.170 5,340,000 6,030,000 1.1292 36.88 36.55 36.88 36.22 38.52 162,191 37.178 0.00%
2009-03-10 0 1.120 1.110 1.120 1.080 1.160 5,165,600 5,802,104 1.1232 36.88 36.55 36.88 35.56 38.19 156,894 36.981 1.82%
2009-03-09 0 1.100 1.090 1.100 1.090 1.160 3,992,400 4,488,552 1.1243 36.22 35.89 36.22 35.89 38.19 121,260 37.016 -3.51%
2009-03-06 0 1.140 1.130 1.140 1.100 1.190 4,212,000 4,824,600 1.1454 37.53 37.20 37.53 36.22 39.18 127,930 37.713 0.00%
2009-03-05 0 1.140 1.130 1.140 1.130 1.230 8,006,000 9,487,540 1.1851 37.53 37.20 37.53 37.20 40.50 243,165 39.017 -3.39%
2009-03-04 0 1.180 1.180 1.190 1.180 1.260 13,848,000 16,750,400 1.2096 38.85 38.85 39.18 38.85 41.48 420,603 39.825 -2.48%
2009-03-03 0 1.210 1.200 1.210 0.990 1.240 30,632,000 35,148,680 1.1474 39.84 39.51 39.84 32.59 40.83 930,380 37.779 14.15%
2009-03-02 0 1.060 1.050 1.060 1.030 1.180 19,060,000 20,676,200 1.0848 34.90 34.57 34.90 33.91 38.85 578,906 35.716 -10.92%
2009-02-27 0 1.190 1.190 1.200 1.160 1.280 12,088,000 14,530,840 1.2021 39.18 39.18 39.51 38.19 42.14 367,147 39.578 -4.80%
2009-02-26 0 1.250 1.250 1.270 1.240 1.340 12,768,000 16,228,960 1.2711 41.16 41.16 41.81 40.83 44.12 387,800 41.849 -5.30%
2009-02-25 0 1.320 1.310 1.320 1.320 1.390 15,670,000 21,181,200 1.3517 43.46 43.13 43.46 43.46 45.76 475,942 44.504 -0.75%
2009-02-24 0 1.330 1.330 1.340 1.290 1.400 26,930,800 36,249,992 1.3460 43.79 43.79 44.12 42.47 46.09 817,964 44.317 -0.75%
2009-02-23 0 1.340 1.340 1.350 1.330 1.560 45,655,600 66,208,828 1.4502 44.12 44.12 44.45 43.79 51.36 1,386,689 47.746 -8.22%
2009-02-20 0 1.460 1.450 1.460 1.360 1.600 162,496,440 244,108,075 1.5022 48.07 47.74 48.07 44.78 52.68 4,935,474 49.460 16.80%
2009-02-19 0 1.250 1.250 1.260 1.200 1.310 26,882,000 34,100,480 1.2685 41.16 41.16 41.48 39.51 43.13 816,482 41.765 1.63%
2009-02-18 0 1.230 1.230 1.240 1.150 1.260 19,074,400 23,337,936 1.2235 40.50 40.50 40.83 37.86 41.48 579,343 40.283 2.50%
2009-02-17 0 1.200 1.190 1.200 1.180 1.310 25,232,800 31,039,300 1.2301 39.51 39.18 39.51 38.85 43.13 766,391 40.501 -8.40%
2009-02-16 0 1.310 1.310 1.320 1.280 1.390 29,648,000 39,607,116 1.3359 43.13 43.13 43.46 42.14 45.76 900,493 43.984 1.55%
2009-02-13 0 1.290 1.290 1.300 1.180 1.400 102,388,800 133,561,824 1.3045 42.47 42.47 42.80 38.85 46.09 3,109,836 42.948 13.16%
2009-02-12 0 1.140 1.140 1.150 1.130 1.490 70,140,000 92,091,760 1.3130 37.53 37.53 37.86 37.20 49.06 2,130,349 43.228 -19.72%
2009-02-11 0 1.420 1.420 1.430 1.350 1.560 132,779,200 190,983,896 1.4384 46.75 46.75 47.08 44.45 51.36 4,032,878 47.357 -2.74%
2009-02-10 0 1.460 1.450 1.460 1.100 1.630 219,263,960 318,636,435 1.4532 48.07 47.74 48.07 36.22 53.67 6,659,663 47.846 29.20%
2009-02-09 0 1.130 1.130 1.140 0.760 1.180 194,178,093 183,435,575 0.9447 37.20 37.20 37.53 25.02 38.85 5,897,735 31.103 98.25%
2009-02-06 0 0.570 0.560 0.570 0.560 0.600 7,400,000 4,263,440 0.5761 18.77 18.44 18.77 18.44 19.75 224,759 18.969 -3.39%
2009-02-05 0 0.590 0.580 0.590 0.520 0.590 15,406,000 8,625,600 0.5599 19.43 19.10 19.43 17.12 19.43 467,924 18.434 13.46%
2009-02-04 0 0.520 0.520 0.530 0.520 0.540 4,432,000 2,344,600 0.5290 17.12 17.12 17.45 17.12 17.78 134,612 17.417 0.00%
2009-02-03 0 0.520 0.520 0.530 0.510 0.570 7,976,000 4,282,040 0.5369 17.12 17.12 17.45 16.79 18.77 242,254 17.676 1.96%
2009-02-02 0 0.510 0.510 0.540 0.510 0.570 9,508,000 5,113,600 0.5378 16.79 16.79 17.78 16.79 18.77 288,785 17.707 -10.53%
2009-01-30 0 0.570 0.570 0.580 0.550 0.630 35,428,000 21,092,320 0.5954 18.77 18.77 19.10 18.11 20.74 1,076,048 19.602 0.00%
2009-01-29 0 0.570 0.560 0.570 0.440 0.590 31,656,000 17,327,960 0.5474 18.77 18.44 18.77 14.49 19.43 961,482 18.022 32.56%
2009-01-23 0 0.430 0.420 0.430 0.415 0.475 6,124,000 2,683,000 0.4381 14.16 13.83 14.16 13.66 15.64 186,003 14.424 -8.51%
2009-01-22 0 0.470 0.465 0.470 0.460 0.560 14,108,000 7,064,680 0.5008 15.47 15.31 15.47 15.15 18.44 428,500 16.487 -16.07%
2009-01-21 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 18.44 - - - - 0 - 0.00%
2008-12-22 0 0.560 0.560 0.570 0.485 0.600 48,996,000 27,334,560 0.5579 18.44 18.44 18.77 15.97 19.75 1,488,146 18.368 19.15%
2008-12-19 0 0.470 0.470 0.480 0.465 0.510 7,880,000 3,841,260 0.4875 15.47 15.47 15.80 15.31 16.79 239,338 16.050 -4.08%
2008-12-18 0 0.490 0.490 0.495 0.475 0.560 27,728,000 14,328,260 0.5167 16.13 16.13 16.30 15.64 18.44 842,177 17.013 -2.00%
2008-12-17 0 0.500 0.500 0.510 0.425 0.500 40,628,000 19,331,300 0.4758 16.46 16.46 16.79 13.99 16.46 1,233,987 15.666 13.64%
2008-12-16 0 0.440 0.435 0.440 0.420 0.470 17,553,600 7,727,724 0.4402 14.49 14.32 14.49 13.83 15.47 533,152 14.494 -5.38%
2008-12-15 0 0.465 0.460 0.465 0.415 0.510 68,916,800 32,927,416 0.4778 15.31 15.15 15.31 13.66 16.79 2,093,197 15.731 20.78%
2008-12-12 0 0.385 0.385 0.390 0.380 0.400 2,876,000 1,115,100 0.3877 12.68 12.68 12.84 12.51 13.17 87,352 12.766 -3.75%
2008-12-11 0 0.400 0.400 0.405 0.385 0.425 6,840,000 2,788,290 0.4076 13.17 13.17 13.33 12.68 13.99 207,750 13.421 -2.44%
2008-12-10 0 0.410 0.405 0.410 0.375 0.450 13,828,000 5,851,540 0.4232 13.50 13.33 13.50 12.35 14.82 419,995 13.932 7.89%
2008-12-09 0 0.380 0.375 0.380 0.370 0.425 7,508,000 2,916,460 0.3884 12.51 12.35 12.51 12.18 13.99 228,039 12.789 -6.17%
2008-12-08 0 0.405 0.400 0.405 0.400 0.445 5,142,000 2,183,580 0.4247 13.33 13.17 13.33 13.17 14.65 156,177 13.981 -1.22%
2008-12-05 0 0.410 0.405 0.410 0.390 0.470 13,555,200 5,658,496 0.4174 13.50 13.33 13.50 12.84 15.47 411,710 13.744 -6.82%
2008-12-04 0 0.440 0.435 0.440 0.330 0.455 44,273,200 18,307,824 0.4135 14.49 14.32 14.49 10.86 14.98 1,344,702 13.615 33.33%
2008-12-03 0 0.330 0.325 0.335 0.330 0.365 6,922,000 2,415,360 0.3489 10.86 10.70 11.03 10.86 12.02 210,241 11.489 -4.35%
2008-12-02 0 0.345 0.340 0.345 0.325 0.380 12,662,000 4,389,140 0.3466 11.36 11.19 11.36 10.70 12.51 384,581 11.413 -10.39%
2008-12-01 0 0.385 0.385 0.395 0.365 0.475 27,332,000 11,586,840 0.4239 12.68 12.68 13.01 12.02 15.64 830,150 13.958 4.05%
2008-11-28 0 0.370 0.365 0.370 0.255 0.375 31,775,200 10,895,300 0.3429 12.18 12.02 12.18 8.396 12.35 965,102 11.289 50.41%
2008-11-27 0 0.246 0.246 0.255 0.245 0.260 1,429,200 354,943 0.2484 8.099 8.099 8.396 8.066 8.560 43,409 8.1767 0.41%
2008-11-26 0 0.245 0.245 0.255 0.245 0.255 728,000 181,420 0.2492 8.066 8.066 8.396 8.066 8.396 22,111 8.2048 -5.77%
2008-11-25 0 0.260 0.260 0.265 0.250 0.270 2,075,200 543,000 0.2617 8.560 8.560 8.725 8.231 8.890 63,030 8.6150 4.00%
2008-11-24 0 0.250 0.246 0.250 0.246 0.260 1,580,000 393,616 0.2491 8.231 8.099 8.231 8.099 8.560 47,989 8.2022 -7.41%
2008-11-21 0 0.270 0.270 0.275 0.255 0.270 596,000 157,660 0.2645 8.890 8.890 9.054 8.396 8.890 18,102 8.7094 0.00%
2008-11-20 0 0.270 0.270 0.280 0.270 0.280 1,012,000 276,120 0.2728 8.890 8.890 9.219 8.890 9.219 30,737 8.9832 -6.90%
2008-11-19 0 0.290 0.290 0.295 0.285 0.300 580,000 168,740 0.2909 9.548 9.548 9.713 9.383 9.877 17,616 9.5787 -3.33%
2008-11-18 0 0.300 0.285 0.300 0.285 0.310 804,000 235,540 0.2930 9.877 9.383 9.877 9.383 10.21 24,420 9.6455 -3.23%
2008-11-17 0 0.310 0.300 0.310 0.290 0.315 748,000 225,260 0.3011 10.21 9.877 10.21 9.548 10.37 22,719 9.9151 1.64%
2008-11-14 0 0.305 0.305 0.310 0.305 0.325 1,026,000 318,240 0.3102 10.04 10.04 10.21 10.04 10.70 31,163 10.212 -3.17%
2008-11-13 0 0.315 0.300 0.315 0.300 0.315 1,128,000 342,920 0.3040 10.37 9.877 10.37 9.877 10.37 34,261 10.009 -3.08%
2008-11-12 0 0.325 0.320 0.325 0.300 0.325 3,380,000 1,059,200 0.3134 10.70 10.54 10.70 9.877 10.70 102,660 10.318 8.33%
2008-11-11 0 0.300 0.295 0.300 0.295 0.335 2,432,000 757,340 0.3114 9.877 9.713 9.877 9.713 11.03 73,867 10.253 -11.76%
2008-11-10 0 0.340 0.330 0.340 0.325 0.355 2,380,000 804,480 0.3380 11.19 10.86 11.19 10.70 11.69 72,287 11.129 0.00%
2008-11-07 0 0.340 0.335 0.340 0.320 0.360 3,516,000 1,218,980 0.3467 11.19 11.03 11.19 10.54 11.85 106,791 11.415 1.49%
2008-11-06 0 0.335 0.325 0.330 0.315 0.340 2,465,200 801,366 0.3251 11.03 10.70 10.86 10.37 11.19 74,875 10.703 -1.47%
2008-11-05 0 0.340 0.340 0.345 0.330 0.400 10,972,000 3,955,740 0.3605 11.19 11.19 11.36 10.86 13.17 333,250 11.870 4.62%
2008-11-04 0 0.325 0.325 0.330 0.315 0.330 1,588,000 513,020 0.3231 10.70 10.70 10.86 10.37 10.86 48,232 10.637 -2.99%
2008-11-03 0 0.335 0.320 0.335 0.320 0.350 3,599,600 1,199,980 0.3334 11.03 10.54 11.03 10.54 11.52 109,330 10.976 8.06%
2008-10-31 0 0.310 0.310 0.325 0.310 0.345 5,600,000 1,797,600 0.3210 10.21 10.21 10.70 10.21 11.36 170,088 10.569 -8.82%
2008-10-30 0 0.340 0.340 0.345 0.310 0.375 10,240,000 3,458,120 0.3377 11.19 11.19 11.36 10.21 12.35 311,018 11.119 13.33%
2008-10-29 0 0.300 0.300 0.310 0.290 0.350 2,460,000 767,640 0.3120 9.877 9.877 10.21 9.548 11.52 74,717 10.274 -3.23%
2008-10-28 0 0.310 0.310 0.315 0.265 0.315 2,568,800 762,632 0.2969 10.21 10.21 10.37 8.725 10.37 78,022 9.7746 16.98%
2008-10-27 0 0.265 0.265 0.270 0.265 0.320 2,506,000 706,150 0.2818 8.725 8.725 8.890 8.725 10.54 76,114 9.2775 -17.19%
2008-10-24 0 0.320 0.320 0.325 0.300 0.345 2,800,000 902,080 0.3222 10.54 10.54 10.70 9.877 11.36 85,044 10.607 -9.86%
2008-10-23 0 0.355 0.350 0.355 0.340 0.385 4,660,000 1,668,460 0.3580 11.69 11.52 11.69 11.19 12.68 141,537 11.788 -11.25%
2008-10-22 0 0.400 0.400 0.405 0.385 0.460 5,190,000 2,203,160 0.4245 13.17 13.17 13.33 12.68 15.15 157,635 13.976 -6.98%
2008-10-21 0 0.430 0.420 0.430 0.380 0.495 11,232,000 5,041,140 0.4488 14.16 13.83 14.16 12.51 16.30 341,147 14.777 1.18%
2008-10-20 0 0.425 0.425 0.430 0.425 0.560 9,164,000 4,375,800 0.4775 13.99 13.99 14.16 13.99 18.44 278,336 15.721 -16.67%
2008-10-17 0 0.510 0.500 0.510 0.510 0.630 11,948,000 6,844,240 0.5728 16.79 16.46 16.79 16.79 20.74 362,894 18.860 -8.93%
2008-10-16 0 0.560 0.560 0.570 0.510 0.700 34,347,600 20,961,184 0.6103 18.44 18.44 18.77 16.79 23.05 1,043,233 20.093 -5.08%
2008-10-15 0 0.590 0.590 0.600 0.400 0.710 77,743,400 45,476,546 0.5850 19.43 19.43 19.75 13.17 23.38 2,361,286 19.259 35.63%
2008-10-14 0 0.435 0.430 0.435 0.305 0.480 36,297,200 15,423,354 0.4249 14.32 14.16 14.32 10.04 15.80 1,102,448 13.990 40.32%
2008-10-13 0 0.310 0.300 0.310 0.275 0.320 3,762,312 1,096,620 0.2915 10.21 9.877 10.21 9.054 10.54 114,272 9.5966 5.08%
2008-10-10 0 0.295 0.295 0.300 0.260 0.310 10,397,200 3,027,932 0.2912 9.713 9.713 9.877 8.560 10.21 315,792 9.5884 -15.71%
2008-10-09 0 0.350 0.350 0.355 0.330 0.490 15,978,000 6,205,976 0.3884 11.52 11.52 11.69 10.86 16.13 485,297 12.788 -18.60%
2008-10-08 0 0.430 0.425 0.430 0.430 0.610 25,111,200 12,628,336 0.5029 14.16 13.99 14.16 14.16 20.08 762,698 16.557 -31.75%
2008-10-06 0 0.630 0.620 0.630 0.580 1.260 76,189,600 68,883,180 0.9041 20.74 20.41 20.74 19.10 41.48 2,314,092 29.767 -33.68%
2008-10-03 0 0.950 0.950 0.960 0.820 2.150 146,746,256 173,646,853 1.1833 31.28 31.28 31.61 27.00 70.79 4,457,096 38.960 -84.68%
2008-10-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 204.1 - - - - 0 - 0.00%
2006-07-14 0 0.620 0.620 0.640 0.600 0.820 14,424,000 9,593,640 0.6651 204.1 204.1 210.7 197.5 270.0 43,810 218.98 -28.74%
2006-07-13 0 0.870 0.860 0.880 0.840 1.010 7,400,000 6,574,920 0.8885 286.4 283.1 289.7 276.6 332.5 22,476 292.53 -12.12%
2006-07-12 0 0.990 0.990 1.000 0.980 1.060 1,516,000 1,524,240 1.0054 325.9 325.9 329.2 322.7 349.0 4,605 331.03 -9.17%
2006-07-11 0 1.090 1.060 1.100 1.040 1.110 216,000 231,360 1.0711 358.9 349.0 362.2 342.4 365.5 656 352.65 -1.80%
2006-07-10 0 1.110 1.070 1.110 1.110 1.110 52,000 57,720 1.1100 365.5 352.3 365.5 365.5 365.5 158 365.46 0.00%
2006-07-07 0 1.110 1.100 1.110 1.080 1.110 348,000 384,840 1.1059 365.5 362.2 365.5 355.6 365.5 1,057 364.10 0.00%
2006-07-06 0 1.110 1.110 1.130 1.110 1.150 372,000 420,440 1.1302 365.5 365.5 372.0 365.5 378.6 1,130 372.11 -3.48%
2006-07-05 0 1.150 1.070 1.150 1.100 1.180 296,000 333,040 1.1251 378.6 352.3 378.6 362.2 388.5 899 370.44 -5.74%
2006-07-04 0 1.220 1.180 1.220 1.220 1.220 68,000 82,960 1.2200 401.7 388.5 401.7 401.7 401.7 207 401.68 0.00%
2006-07-03 0 1.220 1.200 1.220 1.220 1.220 56,000 68,320 1.2200 401.7 395.1 401.7 401.7 401.7 170 401.68 -2.40%
2006-06-30 0 1.250 1.180 1.250 1.180 1.250 876,000 1,053,640 1.2028 411.6 388.5 411.6 388.5 411.6 2,661 396.01 5.04%
2006-06-29 0 1.190 1.150 1.190 1.190 1.190 248,000 295,120 1.1900 391.8 378.6 391.8 391.8 391.8 753 391.80 1.71%
2006-06-28 0 1.170 1.160 1.170 - - 0 0 - 385.2 381.9 385.2 - - 0 - -0.85%
2006-06-27 0 1.180 1.160 1.180 1.180 1.200 86,000 102,400 1.1907 388.5 381.9 388.5 388.5 395.1 261 392.03 -1.67%
2006-06-26 0 1.200 1.170 1.200 1.200 1.200 4,000 4,800 1.2000 395.1 385.2 395.1 395.1 395.1 12 395.09 0.00%
2006-06-23 0 1.200 1.180 1.210 1.200 1.220 32,000 38,480 1.2025 395.1 388.5 398.4 395.1 401.7 97 395.91 -0.83%
2006-06-22 0 1.210 1.210 1.260 1.200 1.230 204,000 247,840 1.2149 398.4 398.4 414.8 395.1 405.0 620 400.00 -3.20%
2006-06-21 0 1.250 1.160 1.250 1.250 1.250 28,000 35,000 1.2500 411.6 381.9 411.6 411.6 411.6 85 411.55 2.46%
2006-06-20 0 1.220 1.220 1.250 1.200 1.200 20,000 24,000 1.2000 401.7 401.7 411.6 395.1 395.1 61 395.09 -3.94%
2006-06-19 0 1.270 1.200 1.270 - - 0 0 - 418.1 395.1 418.1 - - 0 - 0.00%
2006-06-16 0 1.270 1.230 1.280 1.210 1.270 100,000 123,400 1.2340 418.1 405.0 421.4 398.4 418.1 304 406.28 4.10%
2006-06-15 0 1.220 1.220 1.240 1.150 1.150 8,000 9,200 1.1500 401.7 401.7 408.3 378.6 378.6 24 378.63 -1.61%
2006-06-14 0 1.240 1.200 1.250 1.200 1.250 36,000 44,280 1.2300 408.3 395.1 411.6 395.1 411.6 109 404.97 3.33%
2006-06-13 0 1.200 1.100 1.200 1.200 1.200 40,000 48,000 1.2000 395.1 362.2 395.1 395.1 395.1 121 395.09 -3.23%
2006-06-12 0 1.240 1.240 1.250 1.230 1.230 44,000 54,120 1.2300 408.3 408.3 411.6 405.0 405.0 134 404.97 -0.80%
2006-06-09 0 1.250 1.240 1.250 1.200 1.250 28,000 34,440 1.2300 411.6 408.3 411.6 395.1 411.6 85 404.97 4.17%
2006-06-08 0 1.200 1.180 1.200 1.180 1.200 44,000 52,000 1.1818 395.1 388.5 395.1 388.5 395.1 134 389.10 0.00%
2006-06-07 0 1.200 1.180 1.240 1.200 1.200 8,000 9,600 1.2000 395.1 388.5 408.3 395.1 395.1 24 395.09 0.00%
2006-06-06 0 1.200 1.190 1.240 1.160 1.220 120,000 143,160 1.1930 395.1 391.8 408.3 381.9 401.7 364 392.79 -1.64%
2006-06-05 0 1.220 1.170 1.220 1.220 1.240 116,000 141,760 1.2221 401.7 385.2 401.7 401.7 408.3 352 402.36 1.67%
2006-06-02 0 1.200 1.150 1.200 1.160 1.200 172,000 199,680 1.1609 395.1 378.6 395.1 381.9 395.1 522 382.23 1.69%
2006-06-01 0 1.180 1.180 1.200 1.170 1.170 112,000 132,040 1.1789 388.5 388.5 395.1 385.2 385.2 340 388.15 -1.67%
2006-05-30 0 1.200 1.150 1.200 1.170 1.200 396,000 468,960 1.1842 395.1 378.6 395.1 385.2 395.1 1,203 389.90 0.00%
2006-05-29 0 1.200 1.190 1.200 1.200 1.240 472,000 571,440 1.2107 395.1 391.8 395.1 395.1 408.3 1,434 398.61 -5.51%
2006-05-26 0 1.270 1.210 1.270 1.190 1.310 1,368,000 1,686,400 1.2327 418.1 398.4 418.1 391.8 431.3 4,155 405.87 -2.31%
2006-05-25 0 1.300 1.310 1.320 1.100 1.350 900,000 1,204,640 1.3385 428.0 431.3 434.6 362.2 444.5 2,734 440.69 -4.41%
2006-05-24 0 1.360 1.350 1.360 1.350 1.380 1,980,000 2,693,760 1.3605 447.8 444.5 447.8 444.5 454.4 6,014 447.93 -0.73%
2006-05-23 0 1.370 1.340 1.370 1.350 1.400 340,000 468,760 1.3787 451.1 441.2 451.1 444.5 460.9 1,033 453.93 0.74%
2006-05-22 0 1.360 - 1.350 1.350 1.430 416,000 577,400 1.3880 447.8 - 444.5 444.5 470.8 1,264 456.98 -2.16%
2006-05-19 0 1.390 1.390 1.400 1.380 1.400 340,000 473,000 1.3912 457.6 457.6 460.9 454.4 460.9 1,033 458.03 -0.71%
2006-05-18 0 1.400 1.400 1.420 1.390 1.420 276,000 388,240 1.4067 460.9 460.9 467.5 457.6 467.5 838 463.13 -3.45%
2006-05-17 0 1.450 1.420 1.460 1.410 1.470 392,000 559,200 1.4265 477.4 467.5 480.7 464.2 484.0 1,191 469.67 4.32%
2006-05-16 0 1.390 1.380 1.390 1.370 1.480 300,000 427,240 1.4241 457.6 454.4 457.6 451.1 487.3 911 468.88 -5.44%
2006-05-15 0 1.470 1.460 1.470 1.460 1.480 116,000 169,840 1.4641 484.0 480.7 484.0 480.7 487.3 352 482.06 -0.68%
2006-05-12 0 1.480 1.460 1.480 1.480 1.500 176,000 260,720 1.4814 487.3 480.7 487.3 487.3 493.9 535 487.73 0.00%
2006-05-11 0 1.480 1.470 1.480 1.470 1.520 1,028,000 1,529,560 1.4879 487.3 484.0 487.3 484.0 500.4 3,122 489.88 -1.99%
2006-05-10 0 1.510 1.500 1.510 1.510 1.560 956,000 1,456,960 1.5240 497.2 493.9 497.2 497.2 513.6 2,904 501.77 -3.82%
2006-05-09 0 1.570 1.560 1.590 1.550 1.700 5,536,000 8,859,680 1.6004 516.9 513.6 523.5 510.3 559.7 16,814 526.91 -4.85%
2006-05-08 0 1.650 1.620 1.650 1.580 1.680 2,656,000 4,377,280 1.6481 543.2 533.4 543.2 520.2 553.1 8,067 542.61 4.43%
2006-05-04 0 1.580 1.570 1.580 1.480 1.600 2,332,000 3,584,720 1.5372 520.2 516.9 520.2 487.3 526.8 7,083 506.11 3.95%
2006-05-03 0 1.520 1.500 1.530 1.500 1.530 1,072,000 1,618,760 1.5100 500.4 493.9 503.7 493.9 503.7 3,256 497.17 -0.65%
2006-05-02 0 1.530 1.500 1.530 1.530 1.550 548,000 847,960 1.5474 503.7 493.9 503.7 503.7 510.3 1,664 509.46 -1.92%
2006-04-28 0 1.560 1.550 1.560 1.510 1.570 976,000 1,514,080 1.5513 513.6 510.3 513.6 497.2 516.9 2,964 510.76 -0.64%
2006-04-27 0 1.570 1.570 1.580 1.560 1.600 1,228,000 1,938,400 1.5785 516.9 516.9 520.2 513.6 526.8 3,730 519.71 -1.87%
2006-04-26 0 1.600 1.600 1.630 1.580 1.600 732,000 1,167,280 1.5946 526.8 526.8 536.7 520.2 526.8 2,223 525.02 -2.44%
2006-04-25 0 1.640 1.530 1.650 1.530 1.640 3,896,000 6,156,880 1.5803 540.0 503.7 543.2 503.7 540.0 11,833 520.30 1.23%
2006-04-24 0 1.620 1.610 1.640 1.600 1.650 12,784,070 20,692,510 1.6186 533.4 530.1 540.0 526.8 543.2 38,829 532.92 -1.82%
2006-04-21 0 1.650 1.640 1.650 1.620 1.700 4,256,000 7,118,720 1.6726 543.2 540.0 543.2 533.4 559.7 12,927 550.70 0.61%
2006-04-20 0 1.640 1.630 1.690 1.570 1.650 10,108,000 16,097,600 1.5926 540.0 536.7 556.4 516.9 543.2 30,701 524.34 1.86%
2006-04-19 0 1.610 1.560 1.610 1.530 1.610 5,644,000 8,907,680 1.5783 530.1 513.6 530.1 503.7 530.1 17,142 519.63 3.21%
2006-04-18 0 1.560 1.550 1.570 1.550 1.590 540,000 846,400 1.5674 513.6 510.3 516.9 510.3 523.5 1,640 516.06 -1.27%
2006-04-13 0 1.580 1.560 1.600 1.500 1.600 3,704,000 5,796,720 1.5650 520.2 513.6 526.8 493.9 526.8 11,250 515.26 1.28%
2006-04-12 0 1.560 1.540 1.560 1.450 1.600 9,428,000 14,613,360 1.5500 513.6 507.0 513.6 477.4 526.8 28,635 510.32 7.59%
2006-04-11 0 1.450 1.430 1.450 1.370 1.500 4,604,000 6,601,400 1.4338 477.4 470.8 477.4 451.1 493.9 13,984 472.08 5.07%
2006-04-10 0 1.380 1.380 1.390 1.370 1.400 3,184,000 4,422,600 1.3890 454.4 454.4 457.6 451.1 460.9 9,671 457.32 -0.72%
2006-04-07 0 1.390 1.380 1.400 1.360 1.400 1,472,000 2,037,880 1.3844 457.6 454.4 460.9 447.8 460.9 4,471 455.81 0.00%
2006-04-06 0 1.390 1.390 1.400 1.380 1.410 4,020,000 5,608,720 1.3952 457.6 457.6 460.9 454.4 464.2 12,210 459.36 -1.42%
2006-04-04 0 1.410 1.380 1.420 1.380 1.430 4,170,387 5,856,670 1.4043 464.2 454.4 467.5 454.4 470.8 12,667 462.37 1.44%
2006-04-03 0 1.390 1.390 1.400 1.280 1.430 5,537,197 7,522,880 1.3586 457.6 457.6 460.9 421.4 470.8 16,818 447.31 5.30%
2006-03-31 0 1.320 1.320 1.330 1.260 1.320 4,412,000 5,760,040 1.3055 434.6 434.6 437.9 414.8 434.6 13,400 429.84 -0.75%
2006-03-30 0 1.330 1.330 1.340 1.200 1.380 7,020,000 9,100,080 1.2963 437.9 437.9 441.2 395.1 454.4 21,322 426.80 11.76%
2006-03-29 0 1.190 1.130 1.190 0.940 1.200 2,312,000 2,458,800 1.0635 391.8 372.0 391.8 309.5 395.1 7,022 350.15 26.60%
2006-03-28 0 0.940 0.920 0.940 0.930 0.960 164,000 154,840 0.9441 309.5 302.9 309.5 306.2 316.1 498 310.85 4.44%
2006-03-27 0 0.900 0.900 0.920 0.900 0.940 308,000 284,920 0.9251 296.3 296.3 302.9 296.3 309.5 935 304.57 -3.23%
2006-03-24 0 0.930 0.900 0.910 0.930 0.930 32,000 29,760 0.9300 306.2 296.3 299.6 306.2 306.2 97 306.19 3.33%
2006-03-23 0 0.900 0.900 0.910 0.900 0.930 176,000 160,280 0.9107 296.3 296.3 299.6 296.3 306.2 535 299.83 -3.23%
2006-03-22 0 0.930 0.880 0.930 0.870 0.930 336,000 304,120 0.9051 306.2 289.7 306.2 286.4 306.2 1,021 298.00 5.68%
2006-03-21 0 0.880 0.880 0.900 0.870 0.880 88,000 76,960 0.8745 289.7 289.7 296.3 286.4 289.7 267 287.94 0.00%
2006-03-20 0 0.880 0.880 0.900 - - 0 0 - 289.7 289.7 296.3 - - 0 - 1.15%
2006-03-17 0 0.870 0.870 0.930 0.870 0.890 88,000 77,960 0.8859 286.4 286.4 306.2 286.4 293.0 267 291.68 -2.25%
2006-03-16 0 0.890 0.870 0.930 - - 0 0 - 293.0 286.4 306.2 - - 0 - 0.00%
2006-03-15 0 0.890 0.880 0.940 - - 0 0 - 293.0 289.7 309.5 - - 0 - 0.00%
2006-03-14 0 0.890 0.870 0.890 - - 0 0 - 293.0 286.4 293.0 - - 0 - 0.00%
2006-03-13 0 0.890 0.890 0.940 0.890 0.890 28,000 24,920 0.8900 293.0 293.0 309.5 293.0 293.0 85 293.03 0.00%
2006-03-10 0 0.890 0.890 0.940 0.890 0.930 40,000 36,880 0.9220 293.0 293.0 309.5 293.0 306.2 121 303.56 -2.20%
2006-03-09 0 0.910 0.910 0.940 0.910 0.920 32,000 29,280 0.9150 299.6 299.6 309.5 299.6 302.9 97 301.26 -1.09%
2006-03-08 0 0.920 0.920 0.950 0.920 0.920 184,000 169,280 0.9200 302.9 302.9 312.8 302.9 302.9 559 302.90 -5.15%
2006-03-07 0 0.970 0.920 0.980 0.910 0.970 984,000 921,280 0.9363 319.4 302.9 322.7 299.6 319.4 2,989 308.26 3.19%
2006-03-06 0 0.940 0.930 0.940 0.900 0.940 880,000 809,480 0.9199 309.5 306.2 309.5 296.3 309.5 2,673 302.86 4.44%
2006-03-03 0 0.900 0.890 0.900 0.860 0.900 1,200,000 1,059,440 0.8829 296.3 293.0 296.3 283.1 296.3 3,645 290.68 1.12%
2006-03-02 0 0.890 0.860 0.890 0.860 0.890 48,000 42,520 0.8858 293.0 283.1 293.0 283.1 293.0 146 291.65 3.49%
2006-03-01 0 0.860 0.860 0.880 0.860 0.860 60,000 51,600 0.8600 283.1 283.1 289.7 283.1 283.1 182 283.15 0.00%
2006-02-28 0 0.860 0.860 0.890 0.860 0.860 16,000 13,760 0.8600 283.1 283.1 293.0 283.1 283.1 49 283.15 -3.37%
2006-02-27 0 0.890 0.870 0.890 0.860 0.890 124,000 109,480 0.8829 293.0 286.4 293.0 283.1 293.0 377 290.69 3.49%
2006-02-24 0 0.860 0.860 0.880 0.860 0.880 72,000 62,640 0.8700 283.1 283.1 289.7 283.1 289.7 219 286.44 0.00%
2006-02-23 0 0.860 0.860 0.880 0.850 0.850 32,000 27,200 0.8500 283.1 283.1 289.7 279.9 279.9 97 279.86 -2.27%
2006-02-22 0 0.880 0.880 0.890 0.870 0.880 88,000 77,080 0.8759 289.7 289.7 293.0 286.4 289.7 267 288.39 2.33%
2006-02-21 0 0.860 0.860 0.880 0.860 0.870 112,000 96,600 0.8625 283.1 283.1 289.7 283.1 286.4 340 283.97 -1.15%
2006-02-20 0 0.870 0.870 0.890 0.870 0.890 24,000 20,960 0.8733 286.4 286.4 293.0 286.4 293.0 73 287.54 -1.14%
2006-02-17 0 0.880 0.870 0.880 - - 0 0 - 289.7 286.4 289.7 - - 0 - -3.30%
2006-02-16 0 0.910 0.880 0.910 - - 0 0 - 299.6 289.7 299.6 - - 0 - 0.00%
2006-02-15 0 0.910 0.900 0.930 0.890 0.920 508,000 461,200 0.9079 299.6 296.3 306.2 293.0 302.9 1,543 298.91 2.25%
2006-02-14 0 0.890 0.870 0.890 0.860 0.890 184,000 162,280 0.8820 293.0 286.4 293.0 283.1 293.0 559 290.38 2.30%
2006-02-13 0 0.870 0.870 0.880 0.870 0.910 68,000 60,000 0.8824 286.4 286.4 289.7 286.4 299.6 207 290.51 -3.33%
2006-02-10 0 0.900 0.900 0.910 0.870 0.900 76,000 67,440 0.8874 296.3 296.3 299.6 286.4 296.3 231 292.16 3.45%
2006-02-09 0 0.870 0.870 0.900 0.870 0.890 112,000 97,840 0.8736 286.4 286.4 296.3 286.4 293.0 340 287.62 -1.14%
2006-02-08 0 0.880 0.870 0.880 0.870 0.880 100,000 87,680 0.8768 289.7 286.4 289.7 286.4 289.7 304 288.68 0.00%
2006-02-07 0 0.880 0.870 0.880 0.880 0.880 196,000 172,480 0.8800 289.7 286.4 289.7 289.7 289.7 595 289.73 0.00%
2006-02-06 0 0.880 0.880 0.890 0.860 0.880 404,000 355,040 0.8788 289.7 289.7 293.0 283.1 289.7 1,227 289.34 2.33%
2006-02-03 0 0.860 0.840 0.870 0.810 0.860 1,056,000 871,960 0.8257 283.1 276.6 286.4 266.7 283.1 3,207 271.86 1.18%
2006-02-02 0 0.850 0.850 0.860 0.840 0.880 2,008,000 1,711,040 0.8521 279.9 279.9 283.1 276.6 289.7 6,099 280.55 -3.41%
2006-02-01 0 0.880 0.870 0.890 0.880 0.910 544,000 483,680 0.8891 289.7 286.4 293.0 289.7 299.6 1,652 292.73 -3.30%
2006-01-27 0 0.910 0.900 0.920 0.910 0.910 248,000 225,680 0.9100 299.6 296.3 302.9 299.6 299.6 753 299.61 -3.19%
2006-01-26 0 0.940 0.900 0.940 0.910 0.940 84,000 77,640 0.9243 309.5 296.3 309.5 299.6 309.5 255 304.31 3.30%
2006-01-25 0 0.910 0.900 0.930 0.910 0.920 356,000 324,880 0.9126 299.6 296.3 306.2 299.6 302.9 1,081 300.46 -2.15%
2006-01-24 0 0.930 0.920 0.930 0.930 0.930 88,000 81,840 0.9300 306.2 302.9 306.2 306.2 306.2 267 306.19 0.00%
2006-01-23 0 0.930 0.920 0.940 0.930 0.940 44,000 40,960 0.9309 306.2 302.9 309.5 306.2 309.5 134 306.49 0.00%
2006-01-20 0 0.930 0.930 0.940 0.930 0.940 28,000 26,240 0.9371 306.2 306.2 309.5 306.2 309.5 85 308.55 0.00%
2006-01-19 0 0.930 0.930 0.940 0.930 0.930 56,000 52,080 0.9300 306.2 306.2 309.5 306.2 306.2 170 306.19 0.00%
2006-01-18 0 0.930 0.930 0.950 0.930 0.930 8,000 7,440 0.9300 306.2 306.2 312.8 306.2 306.2 24 306.19 -1.06%
2006-01-17 0 0.940 0.920 0.950 0.920 0.940 228,000 213,840 0.9379 309.5 302.9 312.8 302.9 309.5 693 308.79 1.08%
2006-01-16 0 0.930 0.920 0.960 0.930 0.950 60,000 56,280 0.9380 306.2 302.9 316.1 306.2 312.8 182 308.83 0.00%
2006-01-13 0 0.930 0.930 0.940 0.930 0.940 140,000 131,120 0.9366 306.2 306.2 309.5 306.2 309.5 425 308.36 -2.11%
2006-01-12 0 0.950 0.930 0.960 0.950 0.950 8,000 7,600 0.9500 312.8 306.2 316.1 312.8 312.8 24 312.78 0.00%
2006-01-11 0 0.950 0.930 0.950 0.950 0.950 36,000 34,200 0.9500 312.8 306.2 312.8 312.8 312.8 109 312.78 0.00%
2006-01-10 0 0.950 0.920 0.950 - - 0 0 - 312.8 302.9 312.8 - - 0 - 0.00%
2006-01-09 0 0.950 0.920 0.950 0.940 0.970 44,000 42,120 0.9573 312.8 302.9 312.8 309.5 319.4 134 315.17 1.06%
2006-01-06 0 0.940 0.930 0.960 0.920 0.940 76,000 71,040 0.9347 309.5 306.2 316.1 302.9 309.5 231 307.75 0.00%
2006-01-05 0 0.940 0.930 0.950 0.940 0.940 88,000 82,720 0.9400 309.5 306.2 312.8 309.5 309.5 267 309.49 0.00%
2006-01-04 0 0.940 0.930 0.970 0.930 0.940 328,000 307,760 0.9383 309.5 306.2 319.4 306.2 309.5 996 308.93 0.53%
2006-01-03 0 0.960 0.950 0.960 0.960 0.960 340,000 326,400 0.9600 307.8 304.6 307.8 307.8 307.8 1,060 307.84 0.00%
2005-12-30 0 0.960 0.960 0.980 0.960 0.960 144,000 138,240 0.9600 307.8 307.8 314.3 307.8 307.8 449 307.84 -1.03%
2005-12-29 0 0.970 0.950 0.970 0.950 0.970 300,000 288,640 0.9621 311.0 304.6 311.0 304.6 311.0 936 308.53 0.00%
2005-12-28 0 0.970 0.960 0.970 0.970 0.970 64,000 62,080 0.9700 311.0 307.8 311.0 311.0 311.0 200 311.05 0.00%
2005-12-23 0 0.970 0.960 0.970 0.960 0.970 108,000 104,080 0.9637 311.0 307.8 311.0 307.8 311.0 337 309.03 0.00%
2005-12-22 0 0.970 0.960 0.970 0.950 0.970 416,000 399,360 0.9600 311.0 307.8 311.0 304.6 311.0 1,297 307.84 0.00%
2005-12-21 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 311.0 307.8 311.0 311.0 311.0 125 311.05 0.00%
2005-12-20 0 0.970 0.960 0.970 0.960 0.970 680,000 653,320 0.9608 311.0 307.8 311.0 307.8 311.0 2,121 308.09 1.04%
2005-12-19 0 0.960 0.950 0.960 0.960 0.960 32,000 30,720 0.9600 307.8 304.6 307.8 307.8 307.8 100 307.84 -1.03%
2005-12-16 0 0.970 0.960 0.970 0.970 1.020 172,000 171,040 0.9944 311.0 307.8 311.0 311.0 327.1 536 318.88 -3.00%
2005-12-15 0 1.000 0.960 1.000 0.990 1.010 460,000 458,200 0.9961 320.7 307.8 320.7 317.5 323.9 1,435 319.41 1.01%
2005-12-14 0 0.990 0.960 0.990 - - 0 0 - 317.5 307.8 317.5 - - 0 - 0.00%
2005-12-13 0 0.990 0.940 0.990 - - 0 0 - 317.5 301.4 317.5 - - 0 - 0.00%
2005-12-12 0 0.990 0.940 0.990 0.990 0.990 12,000 11,880 0.9900 317.5 301.4 317.5 317.5 317.5 37 317.46 0.00%
2005-12-09 0 0.990 0.950 0.990 - - 0 0 - 317.5 304.6 317.5 - - 0 - 0.00%
2005-12-08 0 0.990 0.960 0.990 - - 0 0 - 317.5 307.8 317.5 - - 0 - 0.00%
2005-12-07 0 0.990 0.950 0.990 0.990 0.990 4,000 3,960 0.9900 317.5 304.6 317.5 317.5 317.5 12 317.46 0.00%
2005-12-06 0 0.990 0.910 0.990 0.990 0.990 84,000 83,160 0.9900 317.5 291.8 317.5 317.5 317.5 262 317.46 0.00%
2005-12-05 0 0.990 0.910 1.090 0.990 0.990 4,000 3,960 0.9900 317.5 291.8 349.5 317.5 317.5 12 317.46 2.06%
2005-12-02 0 0.970 0.900 0.970 0.960 0.970 92,000 88,520 0.9622 311.0 288.6 311.0 307.8 311.0 287 308.54 0.00%
2005-12-01 0 0.970 0.940 0.970 0.950 0.970 100,000 95,960 0.9596 311.0 301.4 311.0 304.6 311.0 312 307.71 2.11%
2005-11-30 0 0.950 0.950 0.970 0.950 0.950 12,000 11,400 0.9500 304.6 304.6 311.0 304.6 304.6 37 304.63 0.00%
2005-11-29 0 0.950 0.950 1.000 0.950 0.950 48,000 45,600 0.9500 304.6 304.6 320.7 304.6 304.6 150 304.63 0.00%
2005-11-28 0 0.950 0.950 0.980 0.890 0.890 48,000 42,720 0.8900 304.6 304.6 314.3 285.4 285.4 150 285.39 -5.00%
2005-11-25 0 1.000 0.930 1.000 1.000 1.010 100,000 100,600 1.0060 320.7 298.2 320.7 320.7 323.9 312 322.59 0.00%
2005-11-24 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 320.7 298.2 320.7 320.7 320.7 62 320.67 -1.96%
2005-11-23 0 1.020 0.950 1.020 1.000 1.020 64,000 64,080 1.0013 327.1 304.6 327.1 320.7 327.1 200 321.07 3.03%
2005-11-22 0 0.990 0.920 1.000 0.990 0.990 20,000 19,800 0.9900 317.5 295.0 320.7 317.5 317.5 62 317.46 0.00%
2005-11-21 0 0.990 0.950 0.990 - - 0 0 - 317.5 304.6 317.5 - - 0 - 0.00%
2005-11-18 0 0.990 0.950 0.990 0.990 0.990 40,000 39,600 0.9900 317.5 304.6 317.5 317.5 317.5 125 317.46 0.00%
2005-11-17 0 0.990 0.990 1.000 0.960 0.990 172,000 167,960 0.9765 317.5 317.5 320.7 307.8 317.5 536 313.14 2.06%
2005-11-16 0 0.970 0.930 0.970 0.970 0.970 20,000 19,400 0.9700 311.0 298.2 311.0 311.0 311.0 62 311.05 -1.02%
2005-11-15 0 0.980 0.940 0.980 - - 0 0 - 314.3 301.4 314.3 - - 0 - 0.00%
2005-11-14 0 0.980 0.920 0.990 0.930 0.980 524,000 496,320 0.9472 314.3 295.0 317.5 298.2 314.3 1,634 303.73 0.00%
2005-11-11 0 0.980 0.930 1.000 0.980 0.990 204,000 199,960 0.9802 314.3 298.2 320.7 314.3 317.5 636 314.32 2.08%
2005-11-10 0 0.960 0.920 0.980 0.960 0.960 44,000 42,240 0.9600 307.8 295.0 314.3 307.8 307.8 137 307.84 1.05%
2005-11-09 0 0.950 0.950 0.960 0.930 0.960 28,000 26,160 0.9343 304.6 304.6 307.8 298.2 307.8 87 299.60 0.00%
2005-11-08 0 0.950 0.950 0.970 0.950 0.950 60,000 57,000 0.9500 304.6 304.6 311.0 304.6 304.6 187 304.63 0.00%
2005-11-07 0 0.950 0.920 0.960 0.950 0.950 40,000 38,000 0.9500 304.6 295.0 307.8 304.6 304.6 125 304.63 0.00%
2005-11-04 0 0.950 0.930 0.970 0.950 0.950 20,000 19,000 0.9500 304.6 298.2 311.0 304.6 304.6 62 304.63 0.00%
2005-11-03 0 0.950 0.930 0.970 0.940 0.960 200,000 190,880 0.9544 304.6 298.2 311.0 301.4 307.8 624 306.05 2.15%
2005-11-02 0 0.930 0.930 0.950 0.930 0.960 104,000 96,840 0.9312 298.2 298.2 304.6 298.2 307.8 324 298.59 -3.12%
2005-11-01 0 0.960 0.930 0.960 0.920 0.980 120,000 111,280 0.9273 307.8 298.2 307.8 295.0 314.3 374 297.37 -1.03%
2005-10-31 0 0.970 0.920 0.980 0.970 0.970 8,000 7,760 0.9700 311.0 295.0 314.3 311.0 311.0 25 311.05 -1.02%
2005-10-28 0 0.980 0.960 1.000 0.980 0.980 60,000 58,800 0.9800 314.3 307.8 320.7 314.3 314.3 187 314.25 0.00%
2005-10-27 0 0.980 0.960 0.980 0.980 0.980 40,000 39,200 0.9800 314.3 307.8 314.3 314.3 314.3 125 314.25 0.00%
2005-10-26 0 0.980 0.960 0.980 0.980 0.980 4,000 3,920 0.9800 314.3 307.8 314.3 314.3 314.3 12 314.25 2.08%
2005-10-25 0 0.960 0.930 0.960 0.960 0.960 64,000 61,440 0.9600 307.8 298.2 307.8 307.8 307.8 200 307.84 0.00%
2005-10-24 0 0.960 0.960 0.970 0.940 0.970 80,000 76,400 0.9550 307.8 307.8 311.0 301.4 311.0 249 306.24 -3.03%
2005-10-21 0 0.990 0.950 0.990 - - 0 0 - 317.5 304.6 317.5 - - 0 - 0.00%
2005-10-20 0 0.990 0.950 0.990 0.950 1.010 64,000 63,000 0.9844 317.5 304.6 317.5 304.6 323.9 200 315.66 2.06%
2005-10-19 0 0.970 0.960 0.970 0.970 0.970 56,000 54,320 0.9700 311.0 307.8 311.0 311.0 311.0 175 311.05 -2.02%
2005-10-18 0 0.990 0.970 0.990 0.980 0.990 84,000 82,360 0.9805 317.5 311.0 317.5 314.3 317.5 262 314.41 -1.00%
2005-10-17 0 1.000 0.990 1.000 0.990 1.000 84,000 83,200 0.9905 320.7 317.5 320.7 317.5 320.7 262 317.61 0.00%
2005-10-14 0 1.000 0.990 1.000 1.000 1.000 8,000 8,000 1.0000 320.7 317.5 320.7 320.7 320.7 25 320.67 0.00%
2005-10-13 0 1.000 0.980 1.000 0.990 1.000 44,000 43,600 0.9909 320.7 314.3 320.7 317.5 320.7 137 317.75 0.00%
2005-10-12 0 1.000 0.980 1.000 0.990 1.010 116,000 115,360 0.9945 320.7 314.3 320.7 317.5 323.9 362 318.90 -0.99%
2005-10-10 0 1.010 0.960 1.010 1.000 1.020 424,000 428,680 1.0110 323.9 307.8 323.9 320.7 327.1 1,322 324.21 0.00%
2005-10-07 0 1.010 0.990 1.010 0.990 1.010 132,000 131,920 0.9994 323.9 317.5 323.9 317.5 323.9 412 320.47 1.00%
2005-10-06 0 1.000 0.980 1.000 1.000 1.000 44,000 44,000 1.0000 320.7 314.3 320.7 320.7 320.7 137 320.67 -0.99%
2005-10-05 0 1.010 0.990 1.020 0.990 1.010 112,000 112,200 1.0018 323.9 317.5 327.1 317.5 323.9 349 321.24 1.00%
2005-10-04 0 1.000 0.970 1.000 - - 0 0 - 320.7 311.0 320.7 - - 0 - 0.00%
2005-10-03 0 1.000 0.960 1.000 - - 0 0 - 320.7 307.8 320.7 - - 0 - 0.00%
2005-09-30 0 1.000 0.970 1.000 0.950 1.000 8,500 8,255 0.9712 320.7 311.0 320.7 304.6 320.7 27 311.43 0.00%
2005-09-29 0 1.000 0.990 1.000 1.000 1.000 168,000 168,000 1.0000 320.7 317.5 320.7 320.7 320.7 524 320.67 2.04%
2005-09-28 0 0.980 0.980 1.000 0.980 0.990 100,000 98,880 0.9888 314.3 314.3 320.7 314.3 317.5 312 317.08 -2.00%
2005-09-27 0 1.000 0.980 1.000 0.980 1.000 64,000 62,800 0.9813 320.7 314.3 320.7 314.3 320.7 200 314.66 0.00%
2005-09-26 0 1.000 0.980 1.000 0.990 1.010 80,000 79,720 0.9965 320.7 314.3 320.7 317.5 323.9 249 319.55 -0.99%
2005-09-23 0 1.010 1.000 1.020 1.000 1.020 156,000 157,600 1.0103 323.9 320.7 327.1 320.7 327.1 486 323.96 -1.94%
2005-09-22 0 1.030 1.000 1.030 1.030 1.030 48,000 49,440 1.0300 330.3 320.7 330.3 330.3 330.3 150 330.29 -1.90%
2005-09-21 0 1.050 1.000 1.050 - - 0 0 - 336.7 320.7 336.7 - - 0 - 0.00%
2005-09-20 0 1.050 1.010 1.050 - - 0 0 - 336.7 323.9 336.7 - - 0 - -0.94%
2005-09-16 0 1.060 1.010 1.060 - - 0 0 - 339.9 323.9 339.9 - - 0 - 0.00%
2005-09-15 0 1.060 1.030 1.060 1.030 1.060 28,000 29,560 1.0557 339.9 330.3 339.9 330.3 339.9 87 338.53 0.95%
2005-09-14 0 1.050 1.040 1.050 - - 0 0 - 336.7 333.5 336.7 - - 0 - -0.94%
2005-09-13 0 1.060 1.030 1.060 1.060 1.060 36,000 38,160 1.0600 339.9 330.3 339.9 339.9 339.9 112 339.91 0.00%
2005-09-12 0 1.060 1.030 1.060 1.030 1.060 64,000 66,680 1.0419 339.9 330.3 339.9 330.3 339.9 200 334.10 0.00%
2005-09-09 0 1.060 1.030 1.060 1.040 1.070 60,000 63,200 1.0533 339.9 330.3 339.9 333.5 343.1 187 337.77 2.91%
2005-09-08 0 1.030 1.030 1.040 1.030 1.050 56,000 58,480 1.0443 330.3 330.3 333.5 330.3 336.7 175 334.87 0.00%
2005-09-07 0 1.030 1.030 1.050 1.020 1.050 216,000 222,600 1.0306 330.3 330.3 336.7 327.1 336.7 674 330.47 -1.90%
2005-09-06 0 1.050 1.050 1.080 1.050 1.080 112,000 118,600 1.0589 336.7 336.7 346.3 336.7 346.3 349 339.56 -2.78%
2005-09-05 0 1.080 1.080 1.090 1.080 1.080 56,000 60,480 1.0800 346.3 346.3 349.5 346.3 346.3 175 346.32 -0.92%
2005-09-02 0 1.090 1.080 1.090 1.090 1.100 88,000 95,960 1.0905 349.5 346.3 349.5 349.5 352.7 274 349.67 0.00%
2005-09-01 0 1.090 1.090 1.100 1.090 1.090 36,000 39,240 1.0900 349.5 349.5 352.7 349.5 349.5 112 349.53 0.00%
2005-08-31 0 1.090 1.090 1.100 1.080 1.090 84,000 91,040 1.0838 349.5 349.5 352.7 346.3 349.5 262 347.54 -1.80%
2005-08-30 0 1.110 1.110 1.140 1.100 1.100 60,000 66,000 1.1000 355.9 355.9 365.6 352.7 352.7 187 352.73 -2.63%
2005-08-29 0 1.140 1.080 1.150 1.140 1.140 4,000 4,560 1.1400 365.6 346.3 368.8 365.6 365.6 12 365.56 0.00%
2005-08-26 0 1.140 1.140 1.150 1.080 1.080 12,000 12,960 1.0800 365.6 365.6 368.8 346.3 346.3 37 346.32 0.88%
2005-08-25 0 1.130 1.080 1.130 1.130 1.150 48,000 54,440 1.1342 362.4 346.3 362.4 362.4 368.8 150 363.69 -1.74%
2005-08-24 0 1.150 1.080 1.150 - - 0 0 - 368.8 346.3 368.8 - - 0 - 0.00%
2005-08-23 0 1.150 1.090 1.160 1.150 1.160 48,000 55,240 1.1508 368.8 349.5 372.0 368.8 372.0 150 369.04 -1.71%
2005-08-22 0 1.170 1.080 1.170 1.140 1.170 100,000 115,320 1.1532 375.2 346.3 375.2 365.6 375.2 312 369.79 2.63%
2005-08-19 0 1.140 1.080 1.140 1.140 1.140 112,000 127,680 1.1400 365.6 346.3 365.6 365.6 365.6 349 365.56 0.00%
2005-08-18 0 1.140 1.090 1.140 1.140 1.150 40,000 45,800 1.1450 365.6 349.5 365.6 365.6 368.8 125 367.16 -0.87%
2005-08-17 0 1.150 1.140 1.150 1.100 1.150 168,000 192,320 1.1448 368.8 365.6 368.8 352.7 368.8 524 367.09 2.68%
2005-08-16 0 1.150 1.150 1.170 1.150 1.170 476,000 549,800 1.1550 359.1 359.1 365.4 359.1 365.4 1,524 360.72 -1.71%
2005-08-15 0 1.170 1.170 1.180 1.150 1.180 256,080 297,330 1.1611 365.4 365.4 368.5 359.1 368.5 820 362.61 0.86%
2005-08-12 0 1.160 1.140 1.160 1.100 1.220 1,144,000 1,338,360 1.1699 362.3 356.0 362.3 343.5 381.0 3,663 365.36 1.75%
2005-08-11 0 1.140 1.080 1.140 1.100 1.140 68,000 75,720 1.1135 356.0 337.3 356.0 343.5 356.0 218 347.76 3.64%
2005-08-10 0 1.100 1.080 1.100 1.080 1.100 272,000 296,760 1.0910 343.5 337.3 343.5 337.3 343.5 871 340.73 0.00%
2005-08-09 0 1.100 1.100 1.120 1.100 1.100 32,000 35,200 1.1000 343.5 343.5 349.8 343.5 343.5 102 343.53 0.00%
2005-08-08 0 1.100 1.100 1.120 1.100 1.100 40,000 44,000 1.1000 343.5 343.5 349.8 343.5 343.5 128 343.53 0.00%
2005-08-05 0 1.100 1.100 1.140 1.090 1.130 184,000 207,080 1.1254 343.5 343.5 356.0 340.4 352.9 589 351.48 -2.65%
2005-08-04 0 1.130 1.120 1.130 1.130 1.130 2,040,000 2,283,920 1.1196 352.9 349.8 352.9 352.9 352.9 6,532 349.64 0.89%
2005-08-03 0 1.120 1.090 1.120 1.110 1.120 131,200 146,624 1.1176 349.8 340.4 349.8 346.7 349.8 420 349.02 0.00%
2005-08-02 0 1.120 1.080 1.120 1.090 1.120 296,000 324,840 1.0974 349.8 337.3 349.8 340.4 349.8 948 342.73 2.75%
2005-08-01 0 1.090 1.080 1.090 1.080 1.090 152,000 165,000 1.0855 340.4 337.3 340.4 337.3 340.4 487 339.01 0.93%
2005-07-29 0 1.080 1.080 1.090 1.050 1.080 420,000 452,200 1.0767 337.3 337.3 340.4 327.9 337.3 1,345 336.25 2.86%
2005-07-28 0 1.050 1.050 1.080 1.050 1.060 260,000 273,480 1.0518 327.9 327.9 337.3 327.9 331.0 833 328.49 -3.67%
2005-07-27 0 1.090 1.050 1.090 1.040 1.090 92,000 97,040 1.0548 340.4 327.9 340.4 324.8 340.4 295 329.41 2.83%
2005-07-26 0 1.060 1.060 1.090 1.060 1.060 8,000 8,480 1.0600 331.0 331.0 340.4 331.0 331.0 26 331.04 -0.93%
2005-07-25 0 1.070 1.060 1.090 1.070 1.100 300,000 322,200 1.0740 334.2 331.0 340.4 334.2 343.5 961 335.41 -2.73%
2005-07-22 0 1.100 1.070 1.100 1.070 1.100 180,000 196,120 1.0896 343.5 334.2 343.5 334.2 343.5 576 340.27 2.80%
2005-07-21 0 1.070 1.070 1.090 1.070 1.070 180,000 192,600 1.0700 334.2 334.2 340.4 334.2 334.2 576 334.16 -2.73%
2005-07-20 0 1.100 1.080 1.100 1.080 1.100 80,000 87,720 1.0965 343.5 337.3 343.5 337.3 343.5 256 342.44 1.85%
2005-07-19 0 1.080 1.080 1.120 1.030 1.080 140,000 150,760 1.0769 337.3 337.3 349.8 321.7 337.3 448 336.31 -0.92%
2005-07-18 0 1.090 1.090 1.120 1.090 1.100 32,000 35,000 1.0938 340.4 340.4 349.8 340.4 343.5 102 341.58 -1.80%
2005-07-15 0 1.110 1.110 1.120 1.080 1.120 776,000 854,200 1.1008 346.7 346.7 349.8 337.3 349.8 2,485 343.77 4.72%
2005-07-14 0 1.060 1.060 1.070 1.040 1.210 1,252,000 1,334,760 1.0661 331.0 331.0 334.2 324.8 377.9 4,009 332.95 -12.40%
2005-07-13 0 1.210 1.210 1.220 1.210 1.230 128,000 155,640 1.2159 377.9 377.9 381.0 377.9 384.1 410 379.74 0.83%
2005-07-12 0 1.200 1.200 1.210 1.200 1.220 76,000 91,960 1.2100 374.8 374.8 377.9 374.8 381.0 243 377.89 -2.44%
2005-07-11 0 1.230 1.200 1.230 1.220 1.230 132,000 161,240 1.2215 384.1 374.8 384.1 381.0 384.1 423 381.48 1.65%
2005-07-08 0 1.210 1.200 1.220 1.200 1.210 40,000 48,200 1.2050 377.9 374.8 381.0 374.8 377.9 128 376.32 -0.82%
2005-07-07 0 1.220 1.210 1.220 1.210 1.230 188,000 228,760 1.2168 381.0 377.9 381.0 377.9 384.1 602 380.01 1.67%
2005-07-06 0 1.200 1.200 1.270 1.200 1.300 312,000 404,480 1.2964 374.8 374.8 396.6 374.8 406.0 999 404.87 0.00%
2005-07-05 0 1.200 1.180 1.200 1.200 1.210 100,000 120,200 1.2020 374.8 368.5 374.8 374.8 377.9 320 375.39 1.69%
2005-07-04 0 1.180 1.180 1.220 1.180 1.180 168,000 198,240 1.1800 368.5 368.5 381.0 368.5 368.5 538 368.52 0.00%
2005-06-30 0 1.180 1.180 1.230 1.180 1.190 452,000 536,760 1.1875 368.5 368.5 384.1 368.5 371.6 1,447 370.87 -2.48%
2005-06-29 0 1.210 1.190 1.220 1.190 1.210 276,000 330,840 1.1987 377.9 371.6 381.0 371.6 377.9 884 374.36 1.68%
2005-06-28 0 1.190 1.180 1.200 1.190 1.200 392,000 467,920 1.1937 371.6 368.5 374.8 371.6 374.8 1,255 372.79 0.00%
2005-06-27 0 1.190 1.190 1.200 1.180 1.200 256,000 305,320 1.1927 371.6 371.6 374.8 368.5 374.8 820 372.47 -1.65%
2005-06-24 0 1.210 1.200 1.210 1.190 1.220 320,000 384,480 1.2015 377.9 374.8 377.9 371.6 381.0 1,025 375.23 0.83%
2005-06-23 0 1.200 1.180 1.210 1.200 1.220 160,000 193,080 1.2068 374.8 368.5 377.9 374.8 381.0 512 376.87 0.00%
2005-06-22 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 374.8 374.8 377.9 374.8 374.8 128 374.76 0.00%
2005-06-21 0 1.200 1.190 1.200 1.180 1.200 80,000 95,200 1.1900 374.8 371.6 374.8 368.5 374.8 256 371.64 0.84%
2005-06-20 0 1.190 1.190 1.200 1.180 1.200 140,000 166,200 1.1871 371.6 371.6 374.8 368.5 374.8 448 370.75 -1.65%
2005-06-17 0 1.210 1.190 1.220 1.210 1.210 20,000 24,200 1.2100 377.9 371.6 381.0 377.9 377.9 64 377.89 -1.63%
2005-06-16 0 1.230 1.180 1.230 1.180 1.230 96,000 113,480 1.1821 384.1 368.5 384.1 368.5 384.1 307 369.17 3.36%
2005-06-15 0 1.190 1.190 1.210 1.190 1.210 16,000 19,280 1.2050 371.6 371.6 377.9 371.6 377.9 51 376.32 0.00%
2005-06-14 0 1.190 1.190 1.200 1.190 1.200 68,000 81,200 1.1941 371.6 371.6 374.8 371.6 374.8 218 372.93 0.85%
2005-06-13 0 1.180 1.170 1.190 1.180 1.200 68,000 80,960 1.1906 368.5 365.4 371.6 368.5 374.8 218 371.82 -3.28%
2005-06-10 0 1.220 1.180 1.220 1.210 1.230 1,844,000 2,177,640 1.1809 381.0 368.5 381.0 377.9 384.1 5,905 368.81 2.52%
2005-06-09 0 1.190 1.180 1.190 1.180 1.190 56,000 66,240 1.1829 371.6 368.5 371.6 368.5 371.6 179 369.41 -0.83%
2005-06-08 0 1.200 1.180 1.200 1.200 1.210 44,000 53,000 1.2045 374.8 368.5 374.8 374.8 377.9 141 376.18 -0.83%
2005-06-07 0 1.210 1.180 1.210 1.110 1.210 156,000 180,720 1.1585 377.9 368.5 377.9 346.7 377.9 500 361.79 1.68%
2005-06-06 0 1.190 1.170 1.200 1.190 1.190 20,000 23,800 1.1900 371.6 365.4 374.8 371.6 371.6 64 371.64 0.00%
2005-06-03 0 1.190 1.160 1.200 - - 0 0 - 371.6 362.3 374.8 - - 0 - 0.00%
2005-06-02 0 1.190 1.170 1.190 1.180 1.190 152,000 179,880 1.1834 371.6 365.4 371.6 368.5 371.6 487 369.59 -0.83%
2005-06-01 0 1.200 1.180 1.210 1.200 1.200 68,100 81,721 1.2000 374.8 368.5 377.9 374.8 374.8 218 374.77 1.69%
2005-05-31 0 1.180 1.180 1.200 - - 0 0 - 368.5 368.5 374.8 - - 0 - 0.00%
2005-05-30 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 368.5 368.5 374.8 368.5 368.5 64 368.52 -0.84%
2005-05-27 0 1.190 1.160 1.210 - - 0 0 - 371.6 362.3 377.9 - - 0 - 0.00%
2005-05-26 0 1.190 1.180 1.190 1.180 1.190 92,300 109,702 1.1885 371.6 368.5 371.6 368.5 371.6 296 371.18 -0.83%
2005-05-25 0 1.200 1.180 1.200 1.200 1.200 4,000 4,800 1.2000 374.8 368.5 374.8 374.8 374.8 13 374.76 1.69%
2005-05-24 0 1.180 1.180 1.200 1.180 1.180 4,000 4,720 1.1800 368.5 368.5 374.8 368.5 368.5 13 368.52 -1.67%
2005-05-23 0 1.200 1.170 1.210 - - 0 0 - 374.8 365.4 377.9 - - 0 - 0.00%
2005-05-20 0 1.200 1.160 1.210 1.170 1.200 44,000 52,480 1.1927 374.8 362.3 377.9 365.4 374.8 141 372.49 2.56%
2005-05-19 0 1.170 1.150 1.170 1.170 1.170 4,000 4,680 1.1700 365.4 359.1 365.4 365.4 365.4 13 365.39 0.00%
2005-05-18 0 1.170 1.160 1.170 - - 0 0 - 365.4 362.3 365.4 - - 0 - 0.00%
2005-05-17 0 1.170 1.160 1.180 1.170 1.170 132,000 154,440 1.1700 365.4 362.3 368.5 365.4 365.4 423 365.39 0.86%
2005-05-13 0 1.160 1.160 1.170 1.150 1.170 128,000 148,120 1.1572 362.3 362.3 365.4 359.1 365.4 410 361.39 -0.85%
2005-05-12 0 1.170 1.160 1.180 1.150 1.190 2,456,000 2,872,040 1.1694 365.4 362.3 368.5 359.1 371.6 7,864 365.21 0.00%
2005-05-11 0 1.170 1.160 1.170 1.170 1.170 208,000 243,360 1.1700 365.4 362.3 365.4 365.4 365.4 666 365.39 -0.85%
2005-05-10 0 1.180 1.170 1.190 1.180 1.180 160,000 188,800 1.1800 368.5 365.4 371.6 368.5 368.5 512 368.52 0.00%
2005-05-09 0 1.180 1.170 1.180 1.170 1.180 2,788,000 3,283,317 1.1777 368.5 365.4 368.5 365.4 368.5 8,927 367.79 0.00%
2005-05-06 0 1.180 1.180 1.220 1.170 1.220 172,000 202,560 1.1777 368.5 368.5 381.0 365.4 381.0 551 367.79 -3.28%
2005-05-05 0 1.220 1.190 1.230 1.220 1.220 40,000 48,800 1.2200 381.0 371.6 384.1 381.0 381.0 128 381.01 2.52%
2005-05-04 0 1.190 1.190 1.240 1.190 1.190 52,000 61,880 1.1900 371.6 371.6 387.3 371.6 371.6 167 371.64 0.00%
2005-05-03 0 1.190 1.190 1.220 1.190 1.190 24,000 28,560 1.1900 371.6 371.6 381.0 371.6 371.6 77 371.64 0.85%
2005-04-29 0 1.180 1.180 1.220 1.170 1.180 56,000 65,720 1.1736 368.5 368.5 381.0 365.4 368.5 179 366.51 -1.67%
2005-04-28 0 1.200 1.170 1.220 - - 0 0 - 374.8 365.4 381.0 - - 0 - 0.00%
2005-04-27 0 1.200 1.180 1.200 - - 0 0 - 374.8 368.5 374.8 - - 0 - -1.64%
2005-04-26 0 1.220 1.180 1.220 1.200 1.220 100,000 121,200 1.2120 381.0 368.5 381.0 374.8 381.0 320 378.51 1.67%
2005-04-25 0 1.200 1.180 1.200 1.200 1.200 80,000 96,000 1.2000 374.8 368.5 374.8 374.8 374.8 256 374.76 0.84%
2005-04-22 0 1.190 1.170 1.220 1.170 1.190 180,000 211,920 1.1773 371.6 365.4 381.0 365.4 371.6 576 367.68 1.71%
2005-04-21 0 1.170 1.170 1.190 1.150 1.160 48,000 55,400 1.1542 365.4 365.4 371.6 359.1 362.3 154 360.45 0.00%
2005-04-20 0 1.170 1.160 1.190 1.170 1.170 20,000 23,400 1.1700 365.4 362.3 371.6 365.4 365.4 64 365.39 -1.68%
2005-04-19 0 1.190 1.170 1.190 1.190 1.190 88,000 104,720 1.1900 371.6 365.4 371.6 371.6 371.6 282 371.64 0.00%
2005-04-18 0 1.190 1.170 1.190 1.190 1.190 72,000 85,680 1.1900 371.6 365.4 371.6 371.6 371.6 231 371.64 -1.65%
2005-04-15 0 1.210 1.210 1.240 1.210 1.210 160,000 193,600 1.2100 377.9 377.9 387.3 377.9 377.9 512 377.89 0.00%
2005-04-14 0 1.210 1.200 1.220 1.210 1.220 56,000 68,120 1.2164 377.9 374.8 381.0 377.9 381.0 179 379.89 -0.82%
2005-04-13 0 1.220 1.200 1.230 - - 0 0 - 381.0 374.8 384.1 - - 0 - 0.00%
2005-04-12 0 1.220 1.220 1.240 1.210 1.210 20,000 24,200 1.2100 381.0 381.0 387.3 377.9 377.9 64 377.89 -0.81%
2005-04-11 0 1.230 1.200 1.230 1.230 1.240 52,000 64,280 1.2362 384.1 374.8 384.1 384.1 387.3 167 386.05 -0.81%
2005-04-08 0 1.240 1.230 1.240 1.230 1.240 112,000 138,680 1.2382 387.3 384.1 387.3 384.1 387.3 359 386.70 0.81%
2005-04-07 0 1.230 1.230 1.240 1.210 1.230 236,000 288,880 1.2241 384.1 384.1 387.3 377.9 384.1 756 382.28 1.65%
2005-04-06 0 1.210 1.210 1.220 1.190 1.210 156,000 186,680 1.1967 377.9 377.9 381.0 371.6 377.9 500 373.72 2.54%
2005-04-04 0 1.180 1.180 1.190 1.180 1.190 36,000 42,760 1.1878 368.5 368.5 371.6 368.5 371.6 115 370.95 -0.84%
2005-04-01 0 1.190 1.190 1.210 1.170 1.190 76,000 89,480 1.1774 371.6 371.6 377.9 365.4 371.6 243 367.70 -0.83%
2005-03-31 0 1.200 1.200 1.210 1.200 1.200 48,000 57,600 1.2000 374.8 374.8 377.9 374.8 374.8 154 374.76 0.00%
2005-03-30 0 1.200 1.180 1.200 - - 0 0 - 374.8 368.5 374.8 - - 0 - 0.00%
2005-03-29 0 1.200 1.190 1.250 1.180 1.200 124,000 148,120 1.1945 374.8 371.6 390.4 368.5 374.8 397 373.05 0.00%
2005-03-24 0 1.200 1.200 1.230 1.190 1.220 52,000 62,400 1.2000 374.8 374.8 384.1 371.6 381.0 167 374.76 0.84%
2005-03-23 0 1.190 1.190 1.200 1.180 1.200 668,000 796,560 1.1925 371.6 371.6 374.8 368.5 374.8 2,139 372.41 -1.65%
2005-03-22 0 1.210 1.210 1.220 1.210 1.220 52,000 63,000 1.2115 377.9 377.9 381.0 377.9 381.0 167 378.37 0.00%
2005-03-21 0 1.210 1.210 1.220 1.210 1.220 240,000 291,400 1.2142 377.9 377.9 381.0 377.9 381.0 768 379.19 -0.82%
2005-03-18 0 1.220 1.220 1.230 1.220 1.220 76,000 92,720 1.2200 381.0 381.0 384.1 381.0 381.0 243 381.01 0.00%
2005-03-17 0 1.220 1.210 1.220 1.220 1.220 32,000 39,040 1.2200 381.0 377.9 381.0 381.0 381.0 102 381.01 1.67%
2005-03-16 0 1.200 1.200 1.250 1.180 1.200 400,000 479,360 1.1984 374.8 374.8 390.4 368.5 374.8 1,281 374.26 -0.83%
2005-03-15 0 1.210 1.210 1.250 1.210 1.220 564,000 682,680 1.2104 377.9 377.9 390.4 377.9 381.0 1,806 378.02 -0.82%
2005-03-14 0 1.220 1.220 1.230 1.210 1.250 268,000 329,520 1.2296 381.0 381.0 384.1 377.9 390.4 858 383.99 0.00%
2005-03-11 0 1.220 1.220 1.230 1.210 1.220 56,000 68,240 1.2186 381.0 381.0 384.1 377.9 381.0 179 380.56 0.83%
2005-03-10 0 1.210 1.210 1.220 1.210 1.220 476,000 576,680 1.2115 377.9 377.9 381.0 377.9 381.0 1,524 378.36 0.00%
2005-03-09 0 1.210 1.210 1.220 1.200 1.220 492,000 593,680 1.2067 377.9 377.9 381.0 374.8 381.0 1,575 376.85 0.83%
2005-03-08 0 1.200 1.200 1.220 1.200 1.210 736,000 883,960 1.2010 374.8 374.8 381.0 374.8 377.9 2,357 375.09 -0.83%
2005-03-07 0 1.210 1.210 1.240 1.200 1.230 544,000 664,840 1.2221 377.9 377.9 387.3 374.8 384.1 1,742 381.68 -1.63%
2005-03-04 0 1.230 1.230 1.250 1.220 1.250 228,000 281,200 1.2333 384.1 384.1 390.4 381.0 390.4 730 385.17 -1.60%
2005-03-03 0 1.250 1.230 1.250 1.210 1.250 415,671 510,535 1.2282 390.4 384.1 390.4 377.9 390.4 1,331 383.58 2.46%
2005-03-02 0 1.220 1.210 1.220 1.210 1.230 896,000 1,094,840 1.2219 381.0 377.9 381.0 377.9 384.1 2,869 381.61 0.00%
2005-03-01 0 1.220 1.210 1.230 1.210 1.230 380,000 463,240 1.2191 381.0 377.9 384.1 377.9 384.1 1,217 380.71 -0.81%
2005-02-28 0 1.230 1.220 1.240 1.220 1.230 712,000 875,080 1.2290 384.1 381.0 387.3 381.0 384.1 2,280 383.83 0.82%
2005-02-25 0 1.220 1.220 1.230 1.210 1.240 488,388 597,774 1.2240 381.0 381.0 384.1 377.9 387.3 1,564 382.25 0.83%
2005-02-24 0 1.210 1.200 1.230 1.200 1.250 944,000 1,146,240 1.2142 377.9 374.8 384.1 374.8 390.4 3,023 379.21 -2.42%
2005-02-23 0 1.240 1.240 1.260 1.220 1.280 1,092,000 1,361,000 1.2463 387.3 387.3 393.5 381.0 399.7 3,497 389.23 -1.59%
2005-02-22 0 1.260 1.260 1.270 1.230 1.300 3,484,000 4,428,080 1.2710 393.5 393.5 396.6 384.1 406.0 11,156 396.93 3.28%
2005-02-21 0 1.220 1.210 1.220 1.140 1.230 2,072,000 2,490,720 1.2021 381.0 377.9 381.0 356.0 384.1 6,635 375.41 7.02%
2005-02-18 0 1.140 1.130 1.140 1.100 1.140 552,000 621,360 1.1257 356.0 352.9 356.0 343.5 356.0 1,768 351.54 3.64%
2005-02-17 0 1.100 1.100 1.110 1.100 1.130 256,000 285,600 1.1156 343.5 343.5 346.7 343.5 352.9 820 348.41 -0.90%
2005-02-16 0 1.110 1.110 1.120 1.100 1.130 880,000 981,760 1.1156 346.7 346.7 349.8 343.5 352.9 2,818 348.42 2.78%
2005-02-15 0 1.080 1.080 1.090 1.060 1.080 456,000 489,400 1.0732 337.3 337.3 340.4 331.0 337.3 1,460 335.18 2.86%
2005-02-14 0 1.050 1.030 1.050 1.050 1.060 20,000 21,080 1.0540 327.9 321.7 327.9 327.9 331.0 64 329.17 2.94%
2005-02-08 0 1.020 1.010 1.060 1.020 1.020 8,000 8,160 1.0200 318.5 315.4 331.0 318.5 318.5 26 318.55 -2.86%
2005-02-07 0 1.050 1.050 1.060 - - 0 0 - 327.9 327.9 331.0 - - 0 - 0.00%
2005-02-04 0 1.050 1.050 1.060 1.050 1.060 152,000 160,200 1.0539 327.9 327.9 331.0 327.9 331.0 487 329.15 -0.94%
2005-02-03 0 1.060 1.030 1.060 1.010 1.060 188,000 193,240 1.0279 331.0 321.7 331.0 315.4 331.0 602 321.01 -0.93%
2005-02-02 0 1.070 1.040 1.070 1.070 1.070 40,000 42,800 1.0700 334.2 324.8 334.2 334.2 334.2 128 334.16 0.00%
2005-02-01 0 1.070 1.040 1.070 1.070 1.070 140,000 149,800 1.0700 334.2 324.8 334.2 334.2 334.2 448 334.16 0.00%
2005-01-31 0 1.070 1.060 1.080 1.050 1.070 168,000 178,960 1.0652 334.2 331.0 337.3 327.9 334.2 538 332.68 2.88%
2005-01-28 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 324.8 324.8 331.0 324.8 324.8 64 324.79 0.00%
2005-01-27 0 1.040 1.040 1.050 1.030 1.040 60,000 62,120 1.0353 324.8 324.8 327.9 321.7 324.8 192 323.34 0.97%
2005-01-26 0 1.030 1.030 1.040 1.030 1.030 28,000 28,920 1.0329 321.7 321.7 324.8 321.7 321.7 90 322.56 -1.90%
2005-01-25 0 1.050 1.030 1.070 1.040 1.070 956,000 1,011,480 1.0580 327.9 321.7 334.2 324.8 334.2 3,061 330.43 0.00%
2005-01-24 0 1.050 1.030 1.050 1.010 1.060 292,000 301,720 1.0333 327.9 321.7 327.9 315.4 331.0 935 322.70 2.94%
2005-01-21 0 1.020 1.020 1.050 1.020 1.060 136,030 141,109 1.0373 318.5 318.5 327.9 318.5 331.0 436 323.96 2.00%
2005-01-20 0 1.000 1.000 1.030 0.990 1.020 1,576,000 1,591,280 1.0097 312.3 312.3 321.7 309.2 318.5 5,046 315.33 0.00%
2005-01-19 0 1.000 0.990 1.000 1.000 1.000 16,000 16,000 1.0000 312.3 309.2 312.3 312.3 312.3 51 312.30 0.00%
2005-01-18 0 1.000 0.990 1.000 1.000 1.000 196,000 196,000 1.0000 312.3 309.2 312.3 312.3 312.3 628 312.30 0.00%
2005-01-17 0 1.000 1.000 1.010 - - 0 0 - 312.3 312.3 315.4 - - 0 - 1.01%
2005-01-14 0 0.990 0.990 1.020 0.990 0.990 12,000 11,880 0.9900 309.2 309.2 318.5 309.2 309.2 38 309.18 -1.00%
2005-01-13 0 1.000 0.990 1.000 0.980 1.000 244,000 243,680 0.9987 312.3 309.2 312.3 306.1 312.3 781 311.89 2.04%
2005-01-12 0 0.980 0.980 1.000 0.970 0.980 56,000 54,720 0.9771 306.1 306.1 312.3 302.9 306.1 179 305.16 -1.01%
2005-01-11 0 0.990 0.980 1.000 0.990 1.020 216,000 216,400 1.0019 309.2 306.1 312.3 309.2 318.5 692 312.88 -1.00%
2005-01-10 0 1.000 0.990 1.020 1.000 1.020 128,000 128,240 1.0019 312.3 309.2 318.5 312.3 318.5 410 312.89 -1.96%
2005-01-07 0 1.020 0.980 1.040 1.000 1.040 504,000 508,120 1.0082 318.5 306.1 324.8 312.3 324.8 1,614 314.86 0.99%
2005-01-06 0 1.010 1.010 1.020 1.010 1.010 40,000 40,400 1.0100 315.4 315.4 318.5 315.4 315.4 128 315.43 1.00%
2005-01-05 0 1.000 1.000 1.030 1.000 1.040 404,000 405,760 1.0044 312.3 312.3 321.7 312.3 324.8 1,294 313.66 -2.91%
2005-01-04 0 1.030 1.030 1.040 1.030 1.060 252,000 261,520 1.0378 321.7 321.7 324.8 321.7 331.0 807 324.10 0.00%
2005-01-03 0 1.030 1.030 1.070 1.030 1.080 512,000 534,720 1.0444 321.7 321.7 334.2 321.7 337.3 1,639 326.16 -2.83%
2004-12-31 0 1.090 1.080 1.090 1.080 1.100 420,000 456,160 1.0861 331.0 328.0 331.0 328.0 334.1 1,383 329.85 0.93%
2004-12-30 0 1.080 1.080 1.090 1.080 1.090 472,000 510,040 1.0806 328.0 328.0 331.0 328.0 331.0 1,554 328.18 0.93%
2004-12-29 0 1.070 1.070 1.080 1.070 1.090 300,000 323,640 1.0788 325.0 325.0 328.0 325.0 331.0 988 327.64 0.94%
2004-12-28 0 1.060 1.060 1.070 1.060 1.080 32,000 34,400 1.0750 321.9 321.9 325.0 321.9 328.0 105 326.49 -0.93%
2004-12-24 0 1.070 1.050 1.080 1.050 1.070 60,000 63,560 1.0593 325.0 318.9 328.0 318.9 325.0 198 321.73 0.94%
2004-12-23 0 1.060 1.040 1.060 1.040 1.060 224,000 234,280 1.0459 321.9 315.9 321.9 315.9 321.9 738 317.65 0.95%
2004-12-22 0 1.050 1.050 1.060 1.040 1.040 64,000 66,560 1.0400 318.9 318.9 321.9 315.9 315.9 211 315.86 0.00%
2004-12-21 0 1.050 1.030 1.050 1.040 1.060 776,000 815,720 1.0512 318.9 312.8 318.9 315.9 321.9 2,555 319.25 -0.94%
2004-12-20 0 1.060 1.050 1.060 1.060 1.070 304,000 324,440 1.0672 321.9 318.9 321.9 321.9 325.0 1,001 324.13 -1.85%
2004-12-17 0 1.080 1.070 1.080 1.060 1.080 424,000 453,840 1.0704 328.0 325.0 328.0 321.9 328.0 1,396 325.08 0.00%
2004-12-16 0 1.080 1.080 1.090 1.080 1.100 868,000 943,880 1.0874 328.0 328.0 331.0 328.0 334.1 2,858 330.26 -1.82%
2004-12-15 0 1.100 1.100 1.110 1.060 1.120 2,196,000 2,384,040 1.0856 334.1 334.1 337.1 321.9 340.2 7,231 329.71 2.80%
2004-12-14 0 1.070 1.060 1.070 1.020 1.070 3,296,000 3,452,840 1.0476 325.0 321.9 325.0 309.8 325.0 10,853 318.16 5.94%
2004-12-13 0 1.010 0.990 1.010 0.960 1.010 484,000 479,160 0.9900 306.7 300.7 306.7 291.6 306.7 1,594 300.67 -1.94%
2004-12-10 0 1.030 0.970 1.030 0.970 1.030 308,000 304,240 0.9878 312.8 294.6 312.8 294.6 312.8 1,014 300.00 6.19%
2004-12-09 0 0.970 0.960 0.990 0.970 0.980 92,000 89,440 0.9722 294.6 291.6 300.7 294.6 297.6 303 295.26 1.04%
2004-12-08 0 0.960 0.960 0.980 0.960 0.970 224,000 216,760 0.9677 291.6 291.6 297.6 291.6 294.6 738 293.89 -1.03%
2004-12-07 0 0.970 0.970 0.990 0.970 0.990 44,000 43,160 0.9809 294.6 294.6 300.7 294.6 300.7 145 297.91 -2.02%
2004-12-06 0 0.990 0.970 0.990 0.980 0.990 188,000 184,840 0.9832 300.7 294.6 300.7 297.6 300.7 619 298.60 1.02%
2004-12-03 0 0.980 0.970 0.980 0.970 0.990 344,000 336,360 0.9778 297.6 294.6 297.6 294.6 300.7 1,133 296.96 1.03%
2004-12-02 0 0.970 0.960 0.980 0.970 0.980 316,000 308,560 0.9765 294.6 291.6 297.6 294.6 297.6 1,040 296.56 0.00%
2004-12-01 0 0.970 0.970 0.980 0.970 0.980 172,509 167,793 0.9727 294.6 294.6 297.6 294.6 297.6 568 295.40 -1.02%
2004-11-30 0 0.980 0.980 1.000 0.980 0.990 268,000 262,960 0.9812 297.6 297.6 303.7 297.6 300.7 882 298.00 -1.01%
2004-11-29 0 0.990 0.990 1.000 0.980 0.990 52,000 51,280 0.9862 300.7 300.7 303.7 297.6 300.7 171 299.50 -1.00%
2004-11-26 0 1.000 0.990 1.000 1.000 1.000 108,000 108,000 1.0000 303.7 300.7 303.7 303.7 303.7 356 303.71 0.00%
2004-11-25 0 1.000 0.990 1.010 1.000 1.010 788,000 795,600 1.0096 303.7 300.7 306.7 303.7 306.7 2,595 306.64 0.00%
2004-11-24 0 1.000 1.000 1.010 0.990 1.000 128,000 127,800 0.9984 303.7 303.7 306.7 300.7 303.7 421 303.23 2.04%
2004-11-23 0 0.980 0.980 0.990 0.980 0.980 120,000 117,600 0.9800 297.6 297.6 300.7 297.6 297.6 395 297.63 0.00%
2004-11-22 0 0.980 0.970 0.980 0.970 0.980 60,000 58,480 0.9747 297.6 294.6 297.6 294.6 297.6 198 296.01 0.00%
2004-11-19 0 0.980 0.970 0.980 0.980 0.980 112,000 109,760 0.9800 297.6 294.6 297.6 297.6 297.6 369 297.63 -1.01%
2004-11-18 0 0.990 0.980 1.000 0.970 0.990 284,000 277,840 0.9783 300.7 297.6 303.7 294.6 300.7 935 297.12 0.00%
2004-11-17 0 0.990 0.980 1.010 - - 0 0 - 300.7 297.6 306.7 - - 0 - 0.00%
2004-11-16 0 0.990 0.980 0.990 0.990 1.020 480,000 479,720 0.9994 300.7 297.6 300.7 300.7 309.8 1,580 303.53 -2.94%
2004-11-15 0 1.020 1.010 1.020 1.000 1.020 188,000 188,960 1.0051 309.8 306.7 309.8 303.7 309.8 619 305.26 0.99%
2004-11-12 0 1.010 1.000 1.020 1.000 1.020 124,000 125,200 1.0097 306.7 303.7 309.8 303.7 309.8 408 306.65 -0.98%
2004-11-11 0 1.020 1.000 1.020 0.990 1.020 580,000 586,800 1.0117 309.8 303.7 309.8 300.7 309.8 1,910 307.27 3.03%
2004-11-10 0 0.990 0.980 0.990 0.980 0.990 168,000 165,240 0.9836 300.7 297.6 300.7 297.6 300.7 553 298.72 1.02%
2004-11-09 0 0.980 0.980 0.990 0.970 1.000 408,000 400,200 0.9809 297.6 297.6 300.7 294.6 303.7 1,343 297.90 0.00%
2004-11-08 0 0.980 0.980 0.990 0.980 1.010 472,000 468,040 0.9916 297.6 297.6 300.7 297.6 306.7 1,554 301.16 -2.97%
2004-11-05 0 1.010 1.000 1.010 0.990 1.010 864,000 862,400 0.9981 306.7 303.7 306.7 300.7 306.7 2,845 303.14 2.02%
2004-11-04 0 0.990 0.980 0.990 0.980 0.990 548,000 539,840 0.9851 300.7 297.6 300.7 297.6 300.7 1,804 299.18 2.06%
2004-11-03 0 0.970 0.960 0.970 0.960 0.980 1,016,000 978,000 0.9626 294.6 291.6 294.6 291.6 297.6 3,345 292.35 3.19%
2004-11-02 0 0.940 0.940 0.950 0.930 0.940 380,000 355,640 0.9359 285.5 285.5 288.5 282.4 285.5 1,251 284.24 1.08%
2004-11-01 0 0.930 0.930 0.940 0.930 0.930 284,000 264,320 0.9307 282.4 282.4 285.5 282.4 282.4 935 282.66 -1.06%
2004-10-29 0 0.940 0.940 0.960 0.930 0.950 580,000 545,080 0.9398 285.5 285.5 291.6 282.4 288.5 1,910 285.42 -1.05%
2004-10-28 0 0.950 0.940 0.950 0.930 0.950 432,000 405,880 0.9395 288.5 285.5 288.5 282.4 288.5 1,422 285.34 1.06%
2004-10-27 0 0.940 0.930 0.940 0.940 0.950 416,000 392,880 0.9444 285.5 282.4 285.5 285.5 288.5 1,370 286.83 0.00%
2004-10-26 0 0.940 0.940 0.950 0.940 0.960 72,000 68,280 0.9483 285.5 285.5 288.5 285.5 291.6 237 288.02 0.00%
2004-10-25 0 0.940 0.940 0.950 0.930 0.970 652,000 615,760 0.9444 285.5 285.5 288.5 282.4 294.6 2,147 286.83 -4.08%
2004-10-21 0 0.980 0.980 1.000 0.980 1.000 28,000 27,840 0.9943 297.6 297.6 303.7 297.6 303.7 92 301.97 -1.01%
2004-10-20 0 0.990 0.980 0.990 0.980 0.990 124,000 122,720 0.9897 300.7 297.6 300.7 297.6 300.7 408 300.57 -1.00%
2004-10-19 0 1.000 0.990 1.000 0.990 1.000 232,000 230,600 0.9940 303.7 300.7 303.7 300.7 303.7 764 301.87 1.01%
2004-10-18 0 0.990 0.990 1.000 0.990 1.000 184,000 182,520 0.9920 300.7 300.7 303.7 300.7 303.7 606 301.26 -1.00%
2004-10-15 0 1.000 0.990 1.000 0.990 1.030 320,000 321,400 1.0044 303.7 300.7 303.7 300.7 312.8 1,054 305.04 1.01%
2004-10-14 0 0.990 0.990 1.000 0.990 1.000 276,000 275,200 0.9971 300.7 300.7 303.7 300.7 303.7 909 302.83 -2.94%
2004-10-13 0 1.020 1.010 1.020 1.010 1.020 316,000 319,440 1.0109 309.8 306.7 309.8 306.7 309.8 1,040 307.01 0.99%
2004-10-12 0 1.010 1.010 1.020 1.000 1.040 160,000 162,640 1.0165 306.7 306.7 309.8 303.7 315.9 527 308.72 -1.94%
2004-10-11 0 1.030 1.020 1.030 1.020 1.050 224,000 232,760 1.0391 312.8 309.8 312.8 309.8 318.9 738 315.58 1.98%
2004-10-08 0 1.010 1.000 1.010 1.010 1.020 392,000 396,400 1.0112 306.7 303.7 306.7 306.7 309.8 1,291 307.12 -0.98%
2004-10-07 0 1.020 1.020 1.030 1.010 1.030 504,000 513,640 1.0191 309.8 309.8 312.8 306.7 312.8 1,659 309.52 -0.97%
2004-10-06 0 1.030 1.010 1.030 1.010 1.030 148,000 150,760 1.0186 312.8 306.7 312.8 306.7 312.8 487 309.37 0.98%
2004-10-05 0 1.020 1.010 1.030 1.010 1.040 412,000 420,520 1.0207 309.8 306.7 312.8 306.7 315.9 1,357 309.99 -1.92%
2004-10-04 0 1.040 1.020 1.040 1.010 1.040 576,000 590,040 1.0244 315.9 309.8 315.9 306.7 315.9 1,897 311.11 4.00%
2004-09-30 0 1.000 1.000 1.020 1.000 1.020 164,000 166,040 1.0124 303.7 303.7 309.8 303.7 309.8 540 307.48 0.00%
2004-09-28 0 1.000 1.000 1.010 1.000 1.010 356,000 358,400 1.0067 303.7 303.7 306.7 303.7 306.7 1,172 305.75 0.00%
2004-09-27 0 1.000 1.000 1.010 1.000 1.010 224,000 224,760 1.0034 303.7 303.7 306.7 303.7 306.7 738 304.74 -1.96%
2004-09-24 0 1.020 1.010 1.020 1.000 1.020 1,906,000 1,922,580 1.0087 309.8 306.7 309.8 303.7 309.8 6,276 306.35 -2.86%
2004-09-23 0 1.050 1.030 1.050 1.050 1.060 164,000 172,440 1.0515 318.9 312.8 318.9 318.9 321.9 540 319.34 0.00%
2004-09-22 0 1.050 1.050 1.060 1.040 1.060 596,000 626,360 1.0509 318.9 318.9 321.9 315.9 321.9 1,962 319.18 -0.94%
2004-09-21 0 1.060 1.050 1.060 1.020 1.060 528,000 551,320 1.0442 321.9 318.9 321.9 309.8 321.9 1,739 317.12 1.92%
2004-09-20 0 1.040 1.020 1.050 1.020 1.050 376,000 390,120 1.0376 315.9 309.8 318.9 309.8 318.9 1,238 315.11 -0.95%
2004-09-17 0 1.050 1.050 1.060 1.050 1.070 376,000 397,240 1.0565 318.9 318.9 321.9 318.9 325.0 1,238 320.86 0.00%
2004-09-16 0 1.050 1.050 1.060 1.030 1.050 228,000 238,680 1.0468 318.9 318.9 321.9 312.8 318.9 751 317.93 0.00%
2004-09-15 0 1.050 1.040 1.050 1.030 1.050 184,000 191,760 1.0422 318.9 315.9 318.9 312.8 318.9 606 316.52 -0.94%
2004-09-14 0 1.060 1.050 1.070 1.020 1.060 352,000 367,640 1.0444 321.9 318.9 325.0 309.8 321.9 1,159 317.20 3.92%
2004-09-13 0 1.020 1.010 1.030 1.010 1.050 152,000 156,200 1.0276 309.8 306.7 312.8 306.7 318.9 500 312.10 -1.92%
2004-09-10 0 1.040 1.030 1.040 1.030 1.040 172,000 177,480 1.0319 315.9 312.8 315.9 312.8 315.9 566 313.38 1.96%
2004-09-09 0 1.020 1.020 1.040 1.020 1.030 152,000 155,640 1.0239 309.8 309.8 315.9 309.8 312.8 500 310.98 -1.92%
2004-09-08 0 1.040 1.040 1.050 1.010 1.070 1,392,000 1,444,080 1.0374 315.9 315.9 318.9 306.7 325.0 4,583 315.07 2.97%
2004-09-07 0 1.010 1.000 1.010 0.990 1.010 476,000 476,520 1.0011 306.7 303.7 306.7 300.7 306.7 1,567 304.04 1.00%
2004-09-06 0 1.000 1.000 1.020 1.000 1.010 244,000 244,520 1.0021 303.7 303.7 309.8 303.7 306.7 803 304.35 -0.99%
2004-09-03 0 1.010 1.010 1.020 1.000 1.020 428,000 432,360 1.0102 306.7 306.7 309.8 303.7 309.8 1,409 306.80 -0.98%
2004-09-02 0 1.020 1.010 1.020 1.010 1.040 380,000 389,080 1.0239 309.8 306.7 309.8 306.7 315.9 1,251 310.96 -1.92%
2004-09-01 0 1.040 1.040 1.050 1.040 1.040 316,000 328,640 1.0400 315.9 315.9 318.9 315.9 315.9 1,040 315.86 0.00%
2004-08-31 0 1.040 1.040 1.050 1.040 1.060 268,000 280,600 1.0470 315.9 315.9 318.9 315.9 321.9 882 317.99 -0.00%
2004-08-30 0 1.080 1.080 1.100 1.080 1.110 476,000 521,800 1.0962 315.9 315.9 321.7 315.9 324.6 1,628 320.60 -1.82%
2004-08-27 0 1.100 1.100 1.110 1.090 1.110 356,000 391,000 1.0983 321.7 321.7 324.6 318.8 324.6 1,217 321.21 -0.90%
2004-08-26 0 1.110 1.090 1.110 1.090 1.110 520,000 572,280 1.1005 324.6 318.8 324.6 318.8 324.6 1,778 321.86 0.91%
2004-08-25 0 1.100 1.090 1.100 1.090 1.110 388,000 425,800 1.0974 321.7 318.8 321.7 318.8 324.6 1,327 320.95 0.92%
2004-08-24 0 1.090 1.080 1.100 1.060 1.090 400,000 431,960 1.0799 318.8 315.9 321.7 310.0 318.8 1,368 315.83 1.87%
2004-08-23 0 1.070 1.070 1.080 1.070 1.090 308,000 331,920 1.0777 312.9 312.9 315.9 312.9 318.8 1,053 315.17 -1.83%
2004-08-20 0 1.090 1.090 1.100 1.070 1.090 700,000 758,920 1.0842 318.8 318.8 321.7 312.9 318.8 2,394 317.08 0.93%
2004-08-19 0 1.080 1.080 1.100 1.070 1.100 552,000 600,160 1.0872 315.9 315.9 321.7 312.9 321.7 1,887 317.97 0.00%
2004-08-18 0 1.080 1.080 1.090 1.060 1.080 464,000 497,680 1.0726 315.9 315.9 318.8 310.0 315.9 1,587 313.69 1.89%
2004-08-17 0 1.060 1.060 1.080 1.050 1.080 308,000 328,640 1.0670 310.0 310.0 315.9 307.1 315.9 1,053 312.06 -2.75%
2004-08-16 0 1.090 1.080 1.100 1.050 1.100 1,012,000 1,081,160 1.0683 318.8 315.9 321.7 307.1 321.7 3,460 312.45 2.83%
2004-08-13 0 1.060 1.060 1.070 1.010 1.070 1,020,000 1,071,680 1.0507 310.0 310.0 312.9 295.4 312.9 3,488 307.28 1.92%
2004-08-12 0 1.040 1.030 1.050 1.010 1.040 784,000 804,520 1.0262 304.2 301.2 307.1 295.4 304.2 2,681 300.11 0.00%
2004-08-11 0 1.040 1.030 1.060 1.030 1.060 1,176,000 1,235,160 1.0503 304.2 301.2 310.0 301.2 310.0 4,021 307.17 -0.95%
2004-08-10 0 1.050 1.050 1.060 1.050 1.090 1,536,000 1,629,520 1.0609 307.1 307.1 310.0 307.1 318.8 5,252 310.27 -2.78%
2004-08-09 0 1.080 1.070 1.080 1.080 1.120 1,764,000 1,933,960 1.0963 315.9 312.9 315.9 315.9 327.6 6,032 320.64 -0.92%
2004-08-06 0 1.090 1.080 1.090 1.060 1.130 5,150,150 5,613,196 1.0899 318.8 315.9 318.8 310.0 330.5 17,610 318.75 -5.22%
2004-08-05 0 1.150 1.150 1.160 1.150 1.190 4,124,000 4,790,800 1.1617 336.3 336.3 339.3 336.3 348.0 14,101 339.75 -3.36%
2004-08-04 0 1.190 1.190 1.200 1.140 1.230 5,260,000 6,306,520 1.1990 348.0 348.0 351.0 333.4 359.7 17,985 350.65 1.71%
2004-08-03 0 1.170 1.160 1.170 1.080 1.360 17,476,331 20,626,591 1.1803 342.2 339.3 342.2 315.9 397.7 59,757 345.18 -13.33%
2004-08-02 0 1.350 1.340 1.350 1.160 1.460 19,067,000 25,930,873 1.3600 394.8 391.9 394.8 339.3 427.0 65,196 397.74 37.76%
2004-07-30 0 0.980 0.980 1.000 0.980 0.990 72,000 71,040 0.9867 286.6 286.6 292.5 286.6 289.5 246 288.56 0.00%
2004-07-29 0 0.980 0.980 1.000 0.970 1.000 20,000 19,520 0.9760 286.6 286.6 292.5 283.7 292.5 68 285.44 -1.01%
2004-07-28 0 0.990 0.990 1.000 0.990 0.990 132,000 130,680 0.9900 289.5 289.5 292.5 289.5 289.5 451 289.53 0.00%
2004-07-27 0 0.990 0.990 1.000 0.980 1.000 380,000 374,960 0.9867 289.5 289.5 292.5 286.6 292.5 1,299 288.58 2.06%
2004-07-26 0 0.970 0.970 0.990 0.970 0.990 336,000 326,840 0.9727 283.7 283.7 289.5 283.7 289.5 1,149 284.49 -2.02%
2004-07-23 0 0.990 0.990 1.000 0.980 1.000 448,000 441,480 0.9854 289.5 289.5 292.5 286.6 292.5 1,532 288.20 2.06%
2004-07-22 0 0.970 0.970 0.980 0.970 0.980 156,000 151,920 0.9738 283.7 283.7 286.6 283.7 286.6 533 284.81 0.00%
2004-07-21 0 0.970 0.970 0.980 0.960 0.980 1,172,000 1,140,360 0.9730 283.7 283.7 286.6 280.8 286.6 4,007 284.56 1.04%
2004-07-20 0 0.960 0.960 0.970 0.940 1.050 2,280,000 2,219,040 0.9733 280.8 280.8 283.7 274.9 307.1 7,796 284.64 1.05%
2004-07-19 0 0.950 0.940 0.950 0.930 0.950 228,000 214,560 0.9411 277.8 274.9 277.8 272.0 277.8 780 275.22 2.15%
2004-07-16 0 0.930 0.930 0.950 0.930 0.940 308,000 289,040 0.9384 272.0 272.0 277.8 272.0 274.9 1,053 274.46 -1.06%
2004-07-15 0 0.940 0.940 0.950 0.940 0.940 132,000 124,080 0.9400 274.9 274.9 277.8 274.9 274.9 451 274.91 -2.08%
2004-07-14 0 0.960 0.950 0.960 0.960 0.970 84,000 80,960 0.9638 280.8 277.8 280.8 280.8 283.7 287 281.87 -1.03%
2004-07-13 0 0.970 0.960 0.970 0.970 0.980 168,000 163,160 0.9712 283.7 280.8 283.7 283.7 286.6 574 284.03 -1.02%
2004-07-12 0 0.980 0.980 0.990 0.980 0.990 144,000 141,520 0.9828 286.6 286.6 289.5 286.6 289.5 492 287.42 -2.00%
2004-07-09 0 1.000 1.000 1.010 0.980 1.000 516,000 509,760 0.9879 292.5 292.5 295.4 286.6 292.5 1,764 288.92 3.09%
2004-07-08 0 0.970 0.970 1.000 0.970 1.010 616,000 616,920 1.0015 283.7 283.7 292.5 283.7 295.4 2,106 292.90 -4.90%
2004-07-07 0 1.020 1.010 1.020 0.990 1.020 812,000 812,480 1.0006 298.3 295.4 298.3 289.5 298.3 2,776 292.63 2.00%
2004-07-06 0 1.000 0.990 1.000 0.980 1.000 1,672,000 1,662,080 0.9941 292.5 289.5 292.5 286.6 292.5 5,717 290.72 4.17%
2004-07-05 0 0.960 0.960 0.970 0.930 0.980 27,629,000 25,749,970 0.9320 280.8 280.8 283.7 272.0 286.6 94,471 272.57 3.23%
2004-07-02 0 0.930 0.920 0.960 - - 0 0 - 272.0 269.1 280.8 - - 0 - 0.00%
2004-06-30 0 0.930 0.920 0.930 0.950 0.950 100,000 95,000 0.9500 272.0 269.1 272.0 277.8 277.8 342 277.84 2.20%
2004-06-29 0 0.910 0.910 0.960 0.890 0.910 292,000 263,800 0.9034 266.1 266.1 280.8 260.3 266.1 998 264.21 0.00%
2004-06-28 0 0.910 0.910 0.960 - - 0 0 - 266.1 266.1 280.8 - - 0 - 0.00%
2004-06-25 0 0.910 0.910 0.920 0.890 0.910 48,000 43,320 0.9025 266.1 266.1 269.1 260.3 266.1 164 263.94 -2.15%
2004-06-24 0 0.930 0.890 0.940 0.840 0.930 680,000 587,920 0.8646 272.0 260.3 274.9 245.7 272.0 2,325 252.86 9.41%
2004-06-23 0 0.850 0.840 0.950 0.830 0.850 224,000 189,160 0.8445 248.6 245.7 277.8 242.7 248.6 766 246.97 3.66%
2004-06-21 0 0.820 0.810 0.880 0.820 0.840 452,000 372,880 0.8250 239.8 236.9 257.4 239.8 245.7 1,546 241.27 -7.87%
2004-06-18 0 0.890 0.880 0.950 0.890 0.890 48,000 42,720 0.8900 260.3 257.4 277.8 260.3 260.3 164 260.29 -4.30%
2004-06-17 0 0.930 0.880 0.960 - - 0 0 - 272.0 257.4 280.8 - - 0 - 0.00%
2004-06-16 0 0.930 0.930 0.980 0.920 0.920 44,000 40,480 0.9200 272.0 272.0 286.6 269.1 269.1 150 269.06 0.00%
2004-06-15 0 0.930 0.920 0.980 0.930 0.940 124,000 115,640 0.9326 272.0 269.1 286.6 272.0 274.9 424 272.74 -2.11%
2004-06-14 0 0.950 0.860 0.990 0.950 0.950 60,000 57,000 0.9500 277.8 251.5 289.5 277.8 277.8 205 277.84 -2.06%
2004-06-11 0 0.970 0.950 0.990 0.960 0.970 80,000 77,320 0.9665 283.7 277.8 289.5 280.8 283.7 274 282.66 0.00%
2004-06-10 0 0.970 0.950 1.000 - - 0 0 - 283.7 277.8 292.5 - - 0 - 0.00%
2004-06-09 0 0.970 0.970 0.980 0.960 0.970 56,000 53,920 0.9629 283.7 283.7 286.6 280.8 283.7 191 281.60 -1.02%
2004-06-08 0 0.980 0.960 1.000 0.970 1.020 352,000 349,080 0.9917 286.6 280.8 292.5 283.7 298.3 1,204 290.03 -2.00%
2004-06-07 0 1.000 0.950 1.000 0.980 1.010 256,000 251,800 0.9836 292.5 277.8 292.5 286.6 295.4 875 287.66 2.04%
2004-06-04 0 0.980 1.000 1.010 0.980 0.980 80,000 78,400 0.9800 286.6 292.5 295.4 286.6 286.6 274 286.61 0.00%
2004-06-03 0 0.980 0.980 1.020 0.980 0.980 8,000 7,840 0.9800 286.6 286.6 298.3 286.6 286.6 27 286.61 -4.85%
2004-06-02 0 1.030 1.010 1.040 1.030 1.030 60,000 61,800 1.0300 301.2 295.4 304.2 301.2 301.2 205 301.23 -0.96%
2004-06-01 0 1.040 0.950 1.040 1.020 1.040 420,000 433,776 1.0328 304.2 277.8 304.2 298.3 304.2 1,436 302.05 0.00%
2004-05-31 0 1.040 0.980 1.040 1.000 1.050 192,000 198,200 1.0323 304.2 286.6 304.2 292.5 307.1 657 301.90 4.00%
2004-05-28 0 1.000 1.000 1.010 0.970 1.000 372,000 368,080 0.9895 292.5 292.5 295.4 283.7 292.5 1,272 289.38 1.01%
2004-05-27 0 0.990 0.960 0.990 0.950 0.990 304,000 295,080 0.9707 289.5 280.8 289.5 277.8 289.5 1,039 283.88 4.21%
2004-05-25 0 0.950 0.930 0.950 0.900 0.950 128,000 120,200 0.9391 277.8 272.0 277.8 263.2 277.8 438 274.64 0.00%
2004-05-24 0 0.950 0.940 0.950 0.900 0.950 116,000 108,920 0.9390 277.8 274.9 277.8 263.2 277.8 397 274.61 2.15%
2004-05-21 0 0.930 0.900 0.930 0.900 0.930 68,000 62,520 0.9194 272.0 263.2 272.0 263.2 272.0 233 268.89 0.00%
2004-05-20 0 0.930 0.870 0.950 0.880 0.950 156,000 143,240 0.9182 272.0 254.4 277.8 257.4 277.8 533 268.54 0.00%
2004-05-19 0 0.930 0.930 - 0.900 0.930 608,000 556,520 0.9153 272.0 272.0 - 263.2 272.0 2,079 267.70 1.09%
2004-05-18 0 0.920 0.920 0.930 0.890 0.910 292,000 260,880 0.8934 269.1 269.1 272.0 260.3 266.1 998 261.29 3.37%
2004-05-17 0 0.890 0.840 0.920 0.800 0.920 552,000 476,160 0.8626 260.3 245.7 269.1 234.0 269.1 1,887 252.28 -3.26%
2004-05-14 0 0.920 0.880 0.950 0.920 0.920 192,000 176,640 0.9200 269.1 257.4 277.8 269.1 269.1 657 269.06 -6.12%
2004-05-13 0 0.980 0.960 0.980 0.980 1.000 24,000 23,760 0.9900 286.6 280.8 286.6 286.6 292.5 82 289.53 -2.00%
2004-05-12 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 292.5 280.8 292.5 292.5 292.5 137 292.46 2.04%
2004-05-11 0 0.980 0.960 0.980 0.960 1.000 244,000 237,120 0.9718 286.6 280.8 286.6 280.8 292.5 834 284.21 -3.92%
2004-05-10 0 1.020 1.000 1.040 1.020 1.100 160,000 169,120 1.0570 298.3 292.5 304.2 298.3 321.7 547 309.13 -7.27%
2004-05-07 0 1.100 1.100 1.150 1.100 1.100 28,000 30,800 1.1000 321.7 321.7 336.3 321.7 321.7 96 321.70 -1.79%
2004-05-06 0 1.120 - 1.120 1.120 1.120 44,000 49,280 1.1200 327.6 - 327.6 327.6 327.6 150 327.55 0.00%
2004-05-05 0 1.120 - - - - 0 0 - 327.6 - - - - 0 - 0.00%
2004-05-04 0 1.120 1.100 1.120 1.110 1.120 56,000 62,520 1.1164 327.6 321.7 327.6 324.6 327.6 191 326.51 1.82%
2004-05-03 0 1.100 1.050 1.100 1.090 1.100 44,000 48,000 1.0909 321.7 307.1 321.7 318.8 321.7 150 319.05 -0.90%
2004-04-30 0 1.110 1.060 1.110 1.050 1.120 248,000 266,160 1.0732 324.6 310.0 324.6 307.1 327.6 848 313.87 -1.77%
2004-04-29 0 1.130 1.130 1.140 1.060 1.190 116,000 128,720 1.1097 330.5 330.5 333.4 310.0 348.0 397 324.53 -8.13%
2004-04-28 0 1.230 1.200 1.230 1.200 1.250 116,000 143,680 1.2386 359.7 351.0 359.7 351.0 365.6 397 362.25 -1.60%
2004-04-27 0 1.250 1.240 1.270 1.250 1.280 69,608 87,250 1.2534 365.6 362.6 371.4 365.6 374.3 238 366.58 -2.34%
2004-04-26 0 1.280 1.220 1.280 1.280 1.280 20,000 25,600 1.2800 374.3 356.8 374.3 374.3 374.3 68 374.35 -1.54%
2004-04-23 0 1.300 1.260 1.300 1.300 1.320 36,000 47,000 1.3056 380.2 368.5 380.2 380.2 386.0 123 381.82 0.00%
2004-04-22 0 1.300 1.270 1.300 1.280 1.300 140,000 181,160 1.2940 380.2 371.4 380.2 374.3 380.2 479 378.44 -1.52%
2004-04-21 0 1.320 1.260 1.320 1.320 1.320 60,000 79,200 1.3200 386.0 368.5 386.0 386.0 386.0 205 386.05 -0.75%
2004-04-20 0 1.330 1.270 1.350 1.300 1.360 119,150 156,972 1.3174 389.0 371.4 394.8 380.2 397.7 407 385.29 -2.21%
2004-04-19 0 1.360 1.330 1.360 1.360 1.380 172,000 236,120 1.3728 397.7 389.0 397.7 397.7 403.6 588 401.48 1.49%
2004-04-16 0 1.340 1.330 1.340 1.310 1.340 120,000 158,200 1.3183 391.9 389.0 391.9 383.1 391.9 410 385.56 2.29%
2004-04-15 0 1.310 1.290 1.310 - - 0 0 - 383.1 377.3 383.1 - - 0 - 0.00%
2004-04-14 0 1.310 1.310 1.320 1.310 1.320 40,000 52,640 1.3160 383.1 383.1 386.0 383.1 386.0 137 384.88 -1.50%
2004-04-13 0 1.330 1.330 1.390 1.330 1.330 340,000 452,200 1.3300 389.0 389.0 406.5 389.0 389.0 1,163 388.97 0.00%
2004-04-08 0 1.330 1.330 1.350 1.320 1.350 412,000 549,920 1.3348 389.0 389.0 394.8 386.0 394.8 1,409 390.36 0.00%
2004-04-07 0 1.330 1.330 1.340 1.330 1.340 112,000 149,880 1.3382 389.0 389.0 391.9 389.0 391.9 383 391.37 -0.75%
2004-04-06 0 1.340 1.330 1.340 - - 4,000 5,360 1.3400 391.9 389.0 391.9 - - 14 391.89 -1.47%
2004-04-02 0 1.360 1.340 1.360 1.360 1.360 24,000 32,240 1.3433 397.7 391.9 397.7 397.7 397.7 82 392.87 1.49%
2004-04-01 0 1.340 1.320 1.340 1.350 1.350 16,000 21,600 1.3500 391.9 386.0 391.9 394.8 394.8 55 394.82 0.75%
2004-03-31 0 1.330 1.310 1.330 1.300 1.330 76,000 100,480 1.3221 389.0 383.1 389.0 380.2 389.0 260 386.66 -1.48%
2004-03-30 0 1.350 1.320 1.350 1.340 1.350 48,000 64,400 1.3417 394.8 386.0 394.8 391.9 394.8 164 392.38 0.00%
2004-03-29 0 1.350 1.330 1.350 1.350 1.380 72,000 99,120 1.3767 394.8 389.0 394.8 394.8 403.6 246 402.62 0.00%
2004-03-26 0 1.350 1.340 1.350 1.340 1.350 124,000 166,200 1.3403 394.8 391.9 394.8 391.9 394.8 424 391.99 0.00%
2004-03-25 0 1.350 1.330 1.390 1.350 1.350 176,000 237,600 1.3500 394.8 389.0 406.5 394.8 394.8 602 394.82 0.00%
2004-03-24 0 1.350 1.350 1.370 1.350 1.360 72,000 97,720 1.3572 394.8 394.8 400.7 394.8 397.7 246 396.93 -0.74%
2004-03-23 0 1.360 1.340 1.370 1.350 1.360 100,000 135,800 1.3580 397.7 391.9 400.7 394.8 397.7 342 397.16 0.00%
2004-03-22 0 1.360 1.360 1.370 1.320 1.360 244,000 326,080 1.3364 397.7 397.7 400.7 386.0 397.7 834 390.84 0.74%
2004-03-19 0 1.350 1.350 1.390 1.350 1.400 49,062 67,581 1.3775 394.8 394.8 406.5 394.8 409.4 168 402.85 -0.74%
2004-03-18 0 1.360 1.350 1.420 1.360 1.370 220,000 300,120 1.3642 397.7 394.8 415.3 397.7 400.7 752 398.97 -1.45%
2004-03-17 0 1.380 1.380 1.390 1.360 1.390 484,000 665,680 1.3754 403.6 403.6 406.5 397.7 406.5 1,655 402.24 2.22%
2004-03-16 0 1.350 1.350 1.400 1.350 1.400 864,000 1,188,960 1.3761 394.8 394.8 409.4 394.8 409.4 2,954 402.46 0.00%
2004-03-15 0 1.350 1.350 1.400 1.350 1.400 952,000 1,324,840 1.3916 394.8 394.8 409.4 394.8 409.4 3,255 407.00 -2.17%
2004-03-12 0 1.380 1.380 1.410 1.350 1.380 336,000 456,440 1.3585 403.6 403.6 412.4 394.8 403.6 1,149 397.29 -0.72%
2004-03-11 0 1.390 1.400 1.410 1.380 1.420 108,000 151,800 1.4056 406.5 409.4 412.4 403.6 415.3 369 411.07 -1.42%
2004-03-10 0 1.410 1.410 1.430 1.410 1.430 112,000 159,440 1.4236 412.4 412.4 418.2 412.4 418.2 383 416.34 -1.40%
2004-03-09 0 1.430 1.430 1.440 1.430 1.440 1,260,000 1,811,120 1.4374 418.2 418.2 421.1 418.2 421.1 4,308 420.38 0.00%
2004-03-08 0 1.430 1.430 1.440 1.430 1.440 836,709 1,203,818 1.4388 418.2 418.2 421.1 418.2 421.1 2,861 420.78 0.00%
2004-03-05 0 1.430 1.430 1.450 1.430 1.450 176,000 254,880 1.4482 418.2 418.2 424.1 418.2 424.1 602 423.53 1.42%
2004-03-04 0 1.410 1.410 1.450 - - 0 0 - 412.4 412.4 424.1 - - 0 - 0.00%
2004-03-03 0 1.410 1.410 1.470 1.410 1.490 372,000 534,160 1.4359 412.4 412.4 429.9 412.4 435.8 1,272 419.95 -5.37%
2004-03-02 0 1.490 1.440 1.500 1.410 1.500 1,152,000 1,683,320 1.4612 435.8 421.1 438.7 412.4 438.7 3,939 427.35 6.43%
2004-03-01 0 1.400 1.400 1.420 1.400 1.400 100,000 140,000 1.4000 409.4 409.4 415.3 409.4 409.4 342 409.44 -2.78%
2004-02-27 0 1.440 1.410 1.440 1.410 1.440 244,000 346,600 1.4205 421.1 412.4 421.1 412.4 421.1 834 415.44 2.13%
2004-02-26 0 1.410 1.400 1.410 1.390 1.420 464,000 654,720 1.4110 412.4 409.4 412.4 406.5 415.3 1,587 412.67 2.17%
2004-02-25 0 1.380 1.380 1.390 1.380 1.390 1,695,000 2,349,380 1.3861 403.6 403.6 406.5 403.6 406.5 5,796 405.37 -1.43%
2004-02-24 0 1.400 1.390 1.400 1.380 1.420 704,000 986,000 1.4006 409.4 406.5 409.4 403.6 415.3 2,407 409.61 -1.41%
2004-02-23 0 1.420 1.400 1.420 - - 0 0 - 415.3 409.4 415.3 - - 0 - 0.00%
2004-02-20 0 1.420 1.400 1.420 1.400 1.420 64,000 89,760 1.4025 415.3 409.4 415.3 409.4 415.3 219 410.17 -0.70%
2004-02-19 0 1.430 1.410 1.430 1.410 1.450 492,000 706,720 1.4364 418.2 412.4 418.2 412.4 424.1 1,682 420.09 0.00%
2004-02-18 0 1.430 1.420 1.430 1.410 1.440 2,204,000 3,140,000 1.4247 418.2 415.3 418.2 412.4 421.1 7,536 416.66 0.70%
2004-02-17 0 1.420 1.420 1.430 1.410 1.430 1,020,000 1,453,440 1.4249 415.3 415.3 418.2 412.4 418.2 3,488 416.74 0.71%
2004-02-16 0 1.410 1.410 1.420 1.350 1.430 864,150 1,210,718 1.4011 412.4 412.4 415.3 394.8 418.2 2,955 409.75 1.44%
2004-02-13 0 1.390 1.370 1.390 1.390 1.390 60,000 83,400 1.3900 406.5 400.7 406.5 406.5 406.5 205 406.52 0.00%
2004-02-12 0 1.390 1.390 1.400 1.390 1.400 32,000 44,680 1.3963 406.5 406.5 409.4 406.5 409.4 109 408.35 -0.71%
2004-02-11 0 1.400 1.380 1.410 1.400 1.410 464,000 650,800 1.4026 409.4 403.6 412.4 409.4 412.4 1,587 410.20 -0.71%
2004-02-10 0 1.410 1.400 1.410 1.390 1.410 440,650 618,071 1.4026 412.4 409.4 412.4 406.5 412.4 1,507 410.21 2.17%
2004-02-09 0 1.380 1.380 1.420 1.380 1.400 168,000 235,120 1.3995 403.6 403.6 415.3 403.6 409.4 574 409.30 -1.43%
2004-02-06 0 1.400 1.380 1.400 1.400 1.400 92,000 128,800 1.4000 409.4 403.6 409.4 409.4 409.4 315 409.44 1.45%
2004-02-05 0 1.380 1.350 1.400 1.380 1.380 44,000 60,720 1.3800 403.6 394.8 409.4 403.6 403.6 150 403.59 0.00%
2004-02-04 0 1.380 1.380 1.400 1.360 1.400 240,000 329,760 1.3740 403.6 403.6 409.4 397.7 409.4 821 401.84 2.22%
2004-02-03 0 1.350 1.350 1.370 1.350 1.350 100,000 135,000 1.3500 394.8 394.8 400.7 394.8 394.8 342 394.82 0.00%
2004-02-02 0 1.350 1.340 1.350 1.340 1.360 416,000 562,400 1.3519 394.8 391.9 394.8 391.9 397.7 1,422 395.38 -2.17%
2004-01-30 0 1.380 1.350 1.380 1.360 1.380 256,000 352,600 1.3773 403.6 394.8 403.6 397.7 403.6 875 402.82 0.00%
2004-01-29 0 1.380 1.380 1.400 1.370 1.390 164,000 225,120 1.3727 403.6 403.6 409.4 400.7 406.5 561 401.45 -1.43%
2004-01-28 0 1.400 1.320 1.400 1.400 1.410 156,000 218,800 1.4026 409.4 386.0 409.4 409.4 412.4 533 410.19 0.00%
2004-01-27 0 1.400 1.400 1.440 1.400 1.400 24,000 33,600 1.4000 409.4 409.4 421.1 409.4 409.4 82 409.44 -2.10%
2004-01-26 0 1.430 1.430 1.440 1.400 1.460 40,000 56,960 1.4240 418.2 418.2 421.1 409.4 427.0 137 416.46 -1.38%
2004-01-21 0 1.450 1.450 1.470 1.430 1.430 20,000 28,600 1.4300 424.1 424.1 429.9 418.2 418.2 68 418.22 2.84%
2004-01-20 0 1.410 1.410 1.430 1.400 1.410 2,856,000 3,891,000 1.3624 412.4 412.4 418.2 409.4 412.4 9,765 398.44 0.71%
2004-01-19 0 1.400 1.400 1.410 1.400 1.420 632,250 889,540 1.4069 409.4 409.4 412.4 409.4 415.3 2,162 411.47 0.00%
2004-01-16 0 1.400 1.380 1.410 1.400 1.420 100,000 140,760 1.4076 409.4 403.6 412.4 409.4 415.3 342 411.66 0.00%
2004-01-15 0 1.400 1.390 1.400 1.400 1.440 296,000 416,600 1.4074 409.4 406.5 409.4 409.4 421.1 1,012 411.62 -2.10%
2004-01-14 0 1.430 1.430 1.440 1.410 1.430 196,000 279,680 1.4269 418.2 418.2 421.1 412.4 418.2 670 417.32 -1.38%
2004-01-13 0 1.450 1.420 1.450 - - 0 0 - 424.1 415.3 424.1 - - 0 - -2.03%
2004-01-12 0 1.480 1.430 1.480 1.430 1.480 548,000 802,840 1.4650 432.8 418.2 432.8 418.2 432.8 1,874 428.46 0.00%
2004-01-09 0 1.500 1.490 1.500 1.480 1.500 340,000 505,840 1.4878 432.8 430.0 432.8 427.1 432.8 1,178 429.31 -0.66%
2004-01-08 0 1.510 1.500 1.520 1.500 1.550 736,000 1,114,400 1.5141 435.7 432.8 438.6 432.8 447.3 2,551 436.92 -0.66%
2004-01-07 0 1.520 1.510 1.520 1.480 1.530 1,640,000 2,482,920 1.5140 438.6 435.7 438.6 427.1 441.5 5,683 436.87 3.40%
2004-01-06 0 1.470 1.450 1.470 1.410 1.480 664,000 959,600 1.4452 424.2 418.4 424.2 406.9 427.1 2,301 417.02 3.52%
2004-01-05 0 1.420 1.410 1.430 1.400 1.420 376,000 530,880 1.4119 409.8 406.9 412.6 404.0 409.8 1,303 407.42 0.71%
2004-01-02 0 1.410 1.410 1.420 1.410 1.430 396,000 561,960 1.4191 406.9 406.9 409.8 406.9 412.6 1,372 409.49 0.00%
2003-12-31 0 1.410 1.400 1.420 1.400 1.430 390,750 549,193 1.4055 406.9 404.0 409.8 404.0 412.6 1,354 405.57 0.71%
2003-12-30 0 1.400 1.400 1.420 1.390 1.430 704,000 990,840 1.4074 404.0 404.0 409.8 401.1 412.6 2,440 406.13 0.00%
2003-12-29 0 1.400 1.380 1.400 1.340 1.410 228,000 314,320 1.3786 404.0 398.2 404.0 386.7 406.9 790 397.81 -0.71%
2003-12-24 0 1.410 1.400 1.410 1.350 1.410 1,316,000 1,811,160 1.3763 406.9 404.0 406.9 389.6 406.9 4,561 397.13 0.71%
2003-12-23 0 1.400 1.370 1.400 1.370 1.440 664,000 931,080 1.4022 404.0 395.3 404.0 395.3 415.5 2,301 404.63 -1.41%
2003-12-22 0 1.420 1.420 1.430 1.410 1.440 1,068,000 1,523,800 1.4268 409.8 409.8 412.6 406.9 415.5 3,701 411.71 0.71%
2003-12-19 0 1.410 1.400 1.430 1.410 1.460 1,520,000 2,172,360 1.4292 406.9 404.0 412.6 406.9 421.3 5,268 412.40 -1.40%
2003-12-18 0 1.430 1.400 1.430 1.380 1.550 2,832,366 4,018,221 1.4187 412.6 404.0 412.6 398.2 447.3 9,816 409.37 -4.67%
2003-12-17 0 1.500 1.480 1.500 1.460 1.550 1,352,000 2,027,800 1.4999 432.8 427.1 432.8 421.3 447.3 4,685 432.80 -0.66%
2003-12-16 0 1.510 1.500 1.510 1.500 1.530 1,210,000 1,822,240 1.5060 435.7 432.8 435.7 432.8 441.5 4,193 434.57 -1.31%
2003-12-15 0 1.530 1.520 1.530 1.530 1.600 1,172,000 1,832,200 1.5633 441.5 438.6 441.5 441.5 461.7 4,062 451.11 -3.77%
2003-12-12 0 1.590 1.570 1.590 1.540 1.600 612,000 961,520 1.5711 458.8 453.0 458.8 444.4 461.7 2,121 453.36 0.00%
2003-12-11 0 1.590 1.560 1.590 1.510 1.590 1,594,000 2,444,440 1.5335 458.8 450.2 458.8 435.7 458.8 5,524 442.51 2.58%
2003-12-10 0 1.550 1.530 1.550 1.520 1.570 892,000 1,380,280 1.5474 447.3 441.5 447.3 438.6 453.0 3,091 446.52 1.97%
2003-12-09 0 1.520 1.510 1.530 1.460 1.520 2,684,000 4,006,800 1.4928 438.6 435.7 441.5 421.3 438.6 9,301 430.77 5.56%
2003-12-08 0 1.440 1.430 1.460 1.420 1.480 2,111,585 3,077,255 1.4573 415.5 412.6 421.3 409.8 427.1 7,318 420.52 0.70%
2003-12-05 0 1.430 1.430 1.440 1.390 1.460 3,420,000 4,852,560 1.4189 412.6 412.6 415.5 401.1 421.3 11,852 409.43 2.88%
2003-12-04 0 1.390 1.380 1.390 1.360 1.390 1,256,044 1,723,298 1.3720 401.1 398.2 401.1 392.4 401.1 4,353 395.90 2.21%
2003-12-03 0 1.360 1.360 1.380 1.360 1.430 892,000 1,238,680 1.3887 392.4 392.4 398.2 392.4 412.6 3,091 400.71 -2.16%
2003-12-02 0 1.390 1.370 1.390 1.350 1.410 2,636,000 3,639,960 1.3809 401.1 395.3 401.1 389.6 406.9 9,135 398.46 2.96%
2003-12-01 0 1.350 1.350 1.360 1.320 1.380 1,140,000 1,539,160 1.3501 389.6 389.6 392.4 380.9 398.2 3,951 389.60 0.00%
2003-11-28 0 1.350 1.340 1.350 1.310 1.370 680,000 914,320 1.3446 389.6 386.7 389.6 378.0 395.3 2,357 387.99 1.50%
2003-11-27 0 1.330 1.310 1.350 1.300 1.340 52,000 69,080 1.3285 383.8 378.0 389.6 375.1 386.7 180 383.34 -0.75%
2003-11-26 0 1.340 1.340 1.360 1.330 1.330 16,000 21,280 1.3300 386.7 386.7 392.4 383.8 383.8 55 383.78 -2.19%
2003-11-25 0 1.370 1.360 1.380 1.340 1.380 1,100,000 1,499,680 1.3633 395.3 392.4 398.2 386.7 398.2 3,812 393.41 3.01%
2003-11-24 0 1.330 1.320 1.350 1.310 1.330 432,000 570,040 1.3195 383.8 380.9 389.6 378.0 383.8 1,497 380.76 2.31%
2003-11-21 0 1.300 1.290 1.300 1.300 1.310 252,000 329,200 1.3063 375.1 372.2 375.1 375.1 378.0 873 376.96 -1.52%
2003-11-20 0 1.320 1.300 1.320 1.320 1.370 476,000 640,480 1.3455 380.9 375.1 380.9 380.9 395.3 1,650 388.27 -4.35%
2003-11-19 0 1.380 1.370 1.390 1.360 1.400 2,180,000 3,004,560 1.3782 398.2 395.3 401.1 392.4 404.0 7,555 397.70 -1.43%
2003-11-18 0 1.400 1.400 1.410 1.300 1.400 5,536,000 7,487,000 1.3524 404.0 404.0 406.9 375.1 404.0 19,185 390.25 7.69%
2003-11-17 0 1.300 1.300 1.310 1.260 1.310 500,000 645,480 1.2910 375.1 375.1 378.0 363.6 378.0 1,733 372.52 0.00%
2003-11-14 0 1.300 1.300 1.310 1.300 1.310 576,000 750,360 1.3027 375.1 375.1 378.0 375.1 378.0 1,996 375.91 -0.76%
2003-11-13 0 1.310 1.300 1.320 1.300 1.310 400,000 523,080 1.3077 378.0 375.1 380.9 375.1 378.0 1,386 377.35 0.77%
2003-11-12 0 1.300 1.290 1.300 1.290 1.310 392,000 509,920 1.3008 375.1 372.2 375.1 372.2 378.0 1,358 375.36 0.00%
2003-11-11 0 1.300 1.300 1.320 1.300 1.330 1,084,000 1,418,480 1.3086 375.1 375.1 380.9 375.1 383.8 3,757 377.60 0.00%
2003-11-10 0 1.300 1.300 1.320 1.290 1.320 940,000 1,228,920 1.3074 375.1 375.1 380.9 372.2 380.9 3,258 377.25 -3.70%
2003-11-07 0 1.350 1.340 1.360 1.320 1.350 1,349,000 1,801,290 1.3353 389.6 386.7 392.4 380.9 389.6 4,675 385.31 2.27%
2003-11-06 0 1.320 1.320 1.330 1.270 1.340 3,728,000 4,880,280 1.3091 380.9 380.9 383.8 366.5 386.7 12,919 377.75 3.13%
2003-11-05 0 1.280 1.280 1.300 1.260 1.310 2,644,000 3,414,400 1.2914 369.4 369.4 375.1 363.6 378.0 9,163 372.64 0.79%
2003-11-04 0 1.270 1.250 1.270 1.260 1.270 932,000 1,177,680 1.2636 366.5 360.7 366.5 363.6 366.5 3,230 364.62 0.00%
2003-11-03 0 1.270 1.250 1.270 1.240 1.290 1,472,000 1,863,600 1.2660 366.5 360.7 366.5 357.8 372.2 5,101 365.33 -1.55%
2003-10-31 0 1.290 1.290 1.300 1.290 1.320 664,000 866,000 1.3042 372.2 372.2 375.1 372.2 380.9 2,301 376.34 0.00%
2003-10-30 0 1.290 1.290 1.320 1.270 1.300 1,660,000 2,147,160 1.2935 372.2 372.2 380.9 366.5 375.1 5,753 373.24 -1.53%
2003-10-29 0 1.310 1.310 1.340 1.310 1.400 2,980,000 3,997,000 1.3413 378.0 378.0 386.7 378.0 404.0 10,327 387.04 -5.07%
2003-10-28 0 1.380 1.380 1.390 1.350 1.410 2,628,000 3,616,120 1.3760 398.2 398.2 401.1 389.6 406.9 9,107 397.06 3.76%
2003-10-27 0 1.330 1.310 1.330 1.270 1.330 1,456,100 1,902,685 1.3067 383.8 378.0 383.8 366.5 383.8 5,046 377.06 5.56%
2003-10-24 0 1.260 1.250 1.260 1.240 1.300 2,684,000 3,391,280 1.2635 363.6 360.7 363.6 357.8 375.1 9,301 364.60 -0.79%
2003-10-23 0 1.270 1.270 1.280 1.270 1.380 2,280,000 3,030,280 1.3291 366.5 366.5 369.4 366.5 398.2 7,901 383.52 -9.93%
2003-10-22 0 1.410 1.390 1.400 1.330 1.410 4,846,000 6,689,120 1.3803 406.9 401.1 404.0 383.8 406.9 16,794 398.31 4.44%
2003-10-21 0 1.350 1.350 1.360 1.330 1.400 2,082,000 2,814,000 1.3516 389.6 389.6 392.4 383.8 404.0 7,215 390.01 -3.57%
2003-10-20 0 1.400 1.390 1.400 1.340 1.470 3,061,000 4,250,360 1.3886 404.0 401.1 404.0 386.7 424.2 10,608 400.68 -1.41%
2003-10-17 0 1.420 1.410 1.420 1.370 1.440 3,532,000 4,967,280 1.4064 409.8 406.9 409.8 395.3 415.5 12,240 405.82 5.19%
2003-10-16 0 1.350 1.340 1.370 1.270 1.360 7,741,718 10,235,919 1.3222 389.6 386.7 395.3 366.5 392.4 26,829 381.53 7.14%
2003-10-15 0 1.260 1.250 1.260 1.210 1.270 2,922,208 3,646,588 1.2479 363.6 360.7 363.6 349.2 366.5 10,127 360.09 4.13%
2003-10-14 0 1.210 1.210 1.220 1.190 1.250 2,760,700 3,359,579 1.2169 349.2 349.2 352.0 343.4 360.7 9,567 351.16 -2.42%
2003-10-13 0 1.240 1.240 1.250 1.190 1.260 1,773,000 2,193,960 1.2374 357.8 357.8 360.7 343.4 363.6 6,144 357.07 0.00%
2003-10-10 0 1.240 1.230 1.240 1.200 1.250 6,172,000 7,575,160 1.2273 357.8 354.9 357.8 346.3 360.7 21,389 354.16 5.08%
2003-10-09 0 1.180 1.170 1.180 1.150 1.200 7,094,049 8,376,306 1.1808 340.5 337.6 340.5 331.8 346.3 24,584 340.72 3.51%
2003-10-08 0 1.140 1.130 1.160 1.100 1.160 3,748,574 4,231,477 1.1288 329.0 326.1 334.7 317.4 334.7 12,991 325.73 3.64%
2003-10-07 0 1.100 1.100 1.110 1.090 1.110 1,684,000 1,853,120 1.1004 317.4 317.4 320.3 314.5 320.3 5,836 317.54 -1.79%
2003-10-06 0 1.120 1.120 1.130 1.100 1.130 5,296,000 5,918,440 1.1175 323.2 323.2 326.1 317.4 326.1 18,353 322.47 2.75%
2003-10-03 0 1.090 1.090 1.100 1.080 1.120 1,285,600 1,413,608 1.0996 314.5 314.5 317.4 311.6 323.2 4,455 317.29 -2.68%
2003-10-02 0 1.120 1.120 1.130 1.090 1.140 6,060,000 6,760,360 1.1156 323.2 323.2 326.1 314.5 329.0 21,001 321.91 2.75%
2003-09-30 0 1.090 1.080 1.090 1.070 1.120 4,167,090 4,549,415 1.0917 314.5 311.6 314.5 308.8 323.2 14,441 315.03 -2.68%
2003-09-29 0 1.120 1.110 1.120 1.030 1.120 10,471,390 11,278,298 1.0771 323.2 320.3 323.2 297.2 323.2 36,289 310.80 8.74%
2003-09-26 0 1.030 1.020 1.040 1.020 1.040 1,153,750 1,186,875 1.0287 297.2 294.3 300.1 294.3 300.1 3,998 296.84 0.00%
2003-09-25 0 1.030 1.030 1.040 1.010 1.050 3,640,000 3,771,080 1.0360 297.2 297.2 300.1 291.4 303.0 12,614 298.95 0.98%
2003-09-24 0 1.020 1.010 1.030 1.000 1.020 1,300,724 1,323,662 1.0176 294.3 291.4 297.2 288.6 294.3 4,508 293.65 2.00%
2003-09-23 0 1.000 1.000 1.010 0.990 1.000 272,000 271,840 0.9994 288.6 288.6 291.4 285.7 288.6 943 288.39 0.00%
2003-09-22 0 1.000 1.000 1.010 1.000 1.020 1,456,000 1,473,840 1.0123 288.6 288.6 291.4 288.6 294.3 5,046 292.09 -0.99%
2003-09-19 0 1.010 1.010 1.020 1.000 1.030 1,784,819 1,803,178 1.0103 291.4 291.4 294.3 288.6 297.2 6,185 291.53 0.00%
2003-09-18 0 1.010 1.010 1.020 1.000 1.020 1,876,000 1,898,480 1.0120 291.4 291.4 294.3 288.6 294.3 6,501 292.02 -0.98%
2003-09-17 0 1.020 1.010 1.020 1.020 1.040 1,576,000 1,623,360 1.0301 294.3 291.4 294.3 294.3 300.1 5,462 297.23 0.00%
2003-09-16 0 1.020 1.020 1.030 1.000 1.030 1,700,000 1,718,240 1.0107 294.3 294.3 297.2 288.6 297.2 5,891 291.66 0.00%
2003-09-15 0 1.020 1.020 1.030 1.020 1.040 2,116,000 2,162,280 1.0219 294.3 294.3 297.2 294.3 300.1 7,333 294.87 0.99%
2003-09-11 0 1.010 1.000 1.010 0.970 1.010 1,828,000 1,823,920 0.9978 291.4 288.6 291.4 279.9 291.4 6,335 287.92 4.12%
2003-09-10 0 0.970 0.970 0.990 0.970 1.000 4,140,000 4,070,880 0.9833 279.9 279.9 285.7 279.9 288.6 14,347 283.74 -3.96%
2003-09-09 0 1.010 1.000 1.010 1.000 1.070 5,776,000 5,989,080 1.0369 291.4 288.6 291.4 288.6 308.8 20,017 299.20 -3.81%
2003-09-08 0 1.050 1.050 1.060 1.030 1.080 9,400,070 9,897,715 1.0529 303.0 303.0 305.9 297.2 311.6 32,576 303.84 -0.94%
2003-09-05 0 1.060 1.060 1.070 1.000 1.080 23,224,275 24,236,743 1.0436 305.9 305.9 308.8 288.6 311.6 80,484 301.14 7.07%
2003-09-04 0 0.990 0.980 0.990 0.980 0.990 3,837,950 3,779,354 0.9847 285.7 282.8 285.7 282.8 285.7 13,300 284.15 0.00%
2003-09-03 0 0.990 0.980 0.990 0.960 0.990 3,748,250 3,652,870 0.9746 285.7 282.8 285.7 277.0 285.7 12,990 281.22 2.06%
2003-09-02 0 0.970 0.960 0.970 0.960 0.980 608,000 589,640 0.9698 279.9 277.0 279.9 277.0 282.8 2,107 279.85 -1.02%
2003-09-01 0 0.980 0.980 0.990 0.980 1.000 1,072,000 1,060,560 0.9893 282.8 282.8 285.7 282.8 288.6 3,715 285.48 -2.00%
2003-08-29 0 1.000 0.990 1.000 0.980 1.000 3,306,000 3,267,360 0.9883 288.6 285.7 288.6 282.8 288.6 11,457 285.19 3.09%
2003-08-28 0 0.970 0.970 0.980 0.960 1.000 3,884,000 3,800,680 0.9785 279.9 279.9 282.8 277.0 288.6 13,460 282.37 0.00%
2003-08-27 0 1.010 1.010 1.020 1.010 1.030 3,636,000 3,702,480 1.0183 279.9 279.9 282.7 279.9 285.4 13,120 282.20 -0.98%
2003-08-26 0 1.020 1.010 1.020 1.000 1.020 2,936,000 2,966,800 1.0105 282.7 279.9 282.7 277.1 282.7 10,594 280.04 0.99%
2003-08-25 0 1.010 1.000 1.010 1.000 1.060 5,325,471 5,521,325 1.0368 279.9 277.1 279.9 277.1 293.8 19,216 287.32 -2.88%
2003-08-22 0 1.040 1.040 1.050 1.000 1.050 15,478,525 16,081,865 1.0390 288.2 288.2 291.0 277.1 291.0 55,853 287.93 6.12%
2003-08-21 0 0.980 0.980 1.000 0.980 1.000 2,764,000 2,737,400 0.9904 271.6 271.6 277.1 271.6 277.1 9,974 274.46 -1.01%
2003-08-20 0 0.990 0.990 1.000 0.980 1.000 3,420,000 3,388,880 0.9909 274.4 274.4 277.1 271.6 277.1 12,341 274.61 0.00%
2003-08-19 0 0.990 0.980 0.990 0.980 1.000 3,055,200 3,028,728 0.9913 274.4 271.6 274.4 271.6 277.1 11,024 274.73 1.02%
2003-08-18 0 0.980 0.970 0.980 0.970 1.000 3,844,000 3,787,120 0.9852 271.6 268.8 271.6 268.8 277.1 13,871 273.03 1.03%
2003-08-15 0 0.970 0.960 0.970 0.960 0.980 2,892,000 2,793,960 0.9661 268.8 266.0 268.8 266.0 271.6 10,435 267.74 1.04%
2003-08-14 0 0.960 0.960 0.970 0.960 0.990 2,476,000 2,403,920 0.9709 266.0 266.0 268.8 266.0 274.4 8,934 269.06 -1.03%
2003-08-13 0 0.970 0.970 0.980 0.970 0.980 2,436,000 2,377,440 0.9760 268.8 268.8 271.6 268.8 271.6 8,790 270.47 0.00%
2003-08-12 0 0.970 0.970 0.990 0.960 0.980 2,152,000 2,095,640 0.9738 268.8 268.8 274.4 266.0 271.6 7,765 269.87 0.00%
2003-08-11 0 0.970 0.970 0.980 0.960 0.970 1,592,000 1,543,560 0.9696 268.8 268.8 271.6 266.0 268.8 5,745 268.70 1.04%
2003-08-08 0 0.960 0.960 0.970 0.960 0.990 980,000 952,640 0.9721 266.0 266.0 268.8 266.0 274.4 3,536 269.39 -2.04%
2003-08-07 0 0.980 0.970 0.980 0.980 0.980 352,000 344,960 0.9800 271.6 268.8 271.6 271.6 271.6 1,270 271.59 -1.01%
2003-08-06 0 0.990 0.980 0.990 0.970 0.990 2,858,250 2,804,315 0.9811 274.4 271.6 274.4 268.8 274.4 10,314 271.90 -1.00%
2003-08-05 0 1.000 0.990 1.000 0.990 1.010 2,335,780 2,327,269 0.9964 277.1 274.4 277.1 274.4 279.9 8,428 276.12 -0.99%
2003-08-04 0 1.010 1.000 1.010 0.990 1.010 2,323,556 2,324,698 1.0005 279.9 277.1 279.9 274.4 279.9 8,384 277.27 1.00%
2003-08-01 0 1.000 1.000 1.010 0.990 1.010 4,376,000 4,374,280 0.9996 277.1 277.1 279.9 274.4 279.9 15,790 277.02 1.01%
2003-07-31 0 0.990 0.990 1.000 0.990 1.000 2,764,000 2,763,200 0.9997 274.4 274.4 277.1 274.4 277.1 9,974 277.05 -1.00%
2003-07-30 0 1.000 0.990 1.000 0.990 1.020 6,075,554 6,110,612 1.0058 277.1 274.4 277.1 274.4 282.7 21,923 278.73 1.01%
2003-07-29 0 0.990 0.990 1.000 0.990 1.010 9,143,241 9,149,959 1.0007 274.4 274.4 277.1 274.4 279.9 32,992 277.33 0.00%
2003-07-28 0 0.990 0.990 1.000 0.990 1.010 5,570,308 5,578,136 1.0014 274.4 274.4 277.1 274.4 279.9 20,100 277.52 0.00%
2003-07-25 0 0.990 0.980 0.990 0.980 1.010 6,524,000 6,477,080 0.9928 274.4 271.6 274.4 271.6 279.9 23,541 275.14 1.02%
2003-07-24 0 0.980 0.970 0.990 0.960 0.990 3,570,286 3,474,686 0.9732 271.6 268.8 274.4 266.0 274.4 12,883 269.71 3.16%
2003-07-23 0 0.950 0.950 0.960 0.950 1.020 5,220,000 5,077,680 0.9727 263.3 263.3 266.0 263.3 282.7 18,836 269.58 -6.86%
2003-07-22 0 1.020 1.010 1.020 1.000 1.030 5,100,010 5,164,690 1.0127 282.7 279.9 282.7 277.1 285.4 18,403 280.65 -0.97%
2003-07-21 0 1.030 1.020 1.030 1.010 1.040 18,872,000 19,371,760 1.0265 285.4 282.7 285.4 279.9 288.2 68,098 284.47 4.04%
2003-07-18 0 0.990 0.990 1.000 0.960 1.000 6,062,400 5,953,292 0.9820 274.4 274.4 277.1 266.0 277.1 21,876 272.14 3.13%
2003-07-17 0 0.960 0.960 0.970 0.950 1.030 27,749,944 27,544,652 0.9926 266.0 266.0 268.8 263.3 285.4 100,133 275.08 0.00%
2003-07-16 0 0.960 0.950 0.960 0.890 0.960 12,305,577 11,515,790 0.9358 266.0 263.3 266.0 246.6 266.0 44,403 259.34 6.67%
2003-07-15 0 0.900 0.890 0.900 0.880 0.920 9,072,000 8,167,400 0.9003 249.4 246.6 249.4 243.9 255.0 32,735 249.50 1.12%
2003-07-14 0 0.890 0.890 0.900 0.880 0.900 5,068,000 4,507,240 0.8894 246.6 246.6 249.4 243.9 249.4 18,287 246.47 2.30%
2003-07-11 0 0.870 0.860 0.870 0.830 0.870 4,740,450 4,047,840 0.8539 241.1 238.3 241.1 230.0 241.1 17,105 236.64 3.57%
2003-07-10 0 0.840 0.840 0.850 0.840 0.850 4,004,000 3,387,000 0.8459 232.8 232.8 235.6 232.8 235.6 14,448 234.43 0.00%
2003-07-09 0 0.840 0.840 0.850 0.820 0.890 14,752,000 12,588,720 0.8534 232.8 232.8 235.6 227.2 246.6 53,231 236.49 -5.62%
2003-07-08 0 0.890 0.890 0.900 0.890 0.900 2,717,367 2,430,588 0.8945 246.6 246.6 249.4 246.6 249.4 9,805 247.88 -1.11%
2003-07-07 0 0.900 0.890 0.900 0.880 0.900 7,336,000 6,541,000 0.8916 249.4 246.6 249.4 243.9 249.4 26,471 247.10 0.00%
2003-07-04 0 0.900 0.900 0.910 0.890 0.910 3,653,310 3,279,874 0.8978 249.4 249.4 252.2 246.6 252.2 13,183 248.80 0.00%
2003-07-03 0 0.900 0.900 0.910 0.900 0.920 7,707,349 6,957,327 0.9027 249.4 249.4 252.2 249.4 255.0 27,811 250.16 1.12%
2003-07-02 0 0.890 0.880 0.890 0.880 0.900 16,120,000 14,264,480 0.8849 246.6 243.9 246.6 243.9 249.4 58,167 245.23 1.14%
2003-06-30 0 0.880 0.880 0.890 0.880 0.970 56,071,639 51,714,447 0.9223 243.9 243.9 246.6 243.9 268.8 202,329 255.60

Webb-site Database - Powered By Linux Group

Back to top