INNO-TECH HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08202  2002-08-12  2020-06-17  2021-07-13
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
2021-07-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2020-06-17 0 0.032 0.032 0.034 0.031 0.035 6,260,000 200,210 0.0320 0.032 0.032 0.034 0.031 0.035 6,260,000 0.0320 -5.88%
2020-06-16 0 0.034 0.035 0.036 0.030 0.034 6,050,001 203,880 0.0337 0.034 0.035 0.036 0.030 0.034 6,050,001 0.0337 0.00%
2020-06-15 0 0.034 0.034 0.035 0.032 0.035 12,600,000 425,580 0.0338 0.034 0.034 0.035 0.032 0.035 12,600,000 0.0338 0.00%
2020-06-12 0 0.034 0.034 0.035 0.028 0.040 55,360,000 1,858,750 0.0336 0.034 0.034 0.035 0.028 0.040 55,360,000 0.0336 -12.82%
2020-06-11 0 0.039 0.039 0.041 0.035 0.050 42,550,000 1,760,650 0.0414 0.039 0.039 0.041 0.035 0.050 42,550,000 0.0414 5.41%
2020-06-10 0 0.037 0.037 0.039 0.037 0.042 11,690,000 448,160 0.0383 0.037 0.037 0.039 0.037 0.042 11,690,000 0.0383 -5.13%
2020-06-09 0 0.039 0.039 0.040 0.036 0.043 20,400,300 788,437 0.0386 0.039 0.039 0.040 0.036 0.043 20,400,300 0.0386 -2.50%
2020-06-08 0 0.040 0.040 0.042 0.037 0.047 27,800,000 1,153,870 0.0415 0.040 0.040 0.042 0.037 0.047 27,800,000 0.0415 0.00%
2020-06-05 0 0.040 0.038 0.040 0.034 0.041 26,990,006 1,019,220 0.0378 0.040 0.038 0.040 0.034 0.041 26,990,006 0.0378 17.65%
2020-06-04 0 0.034 0.034 0.036 0.030 0.038 28,530,000 946,710 0.0332 0.034 0.034 0.036 0.030 0.038 28,530,000 0.0332 13.33%
2020-06-03 0 0.030 0.028 0.030 0.026 0.031 19,770,000 579,110 0.0293 0.030 0.028 0.030 0.026 0.031 19,770,000 0.0293 11.11%
2020-06-02 0 0.027 0.026 0.027 0.026 0.031 3,460,000 97,460 0.0282 0.027 0.026 0.027 0.026 0.031 3,460,000 0.0282 8.00%
2020-06-01 0 0.025 0.025 0.028 0.024 0.027 12,130,000 317,960 0.0262 0.025 0.025 0.028 0.024 0.027 12,130,000 0.0262 8.70%
2020-05-29 0 0.023 0.023 0.025 0.023 0.026 6,640,018 168,520 0.0254 0.023 0.023 0.025 0.023 0.026 6,640,018 0.0254 -8.00%
2020-05-28 0 0.025 0.025 0.026 0.022 0.027 20,370,400 526,927 0.0259 0.025 0.025 0.026 0.022 0.027 20,370,400 0.0259 4.17%
2020-05-27 0 0.024 0.023 0.024 0.023 0.024 1,610,000 37,040 0.0230 0.024 0.023 0.024 0.023 0.024 1,610,000 0.0230 0.00%
2020-05-26 0 0.024 0.021 0.024 0.021 0.024 10,270,000 245,360 0.0239 0.024 0.021 0.024 0.021 0.024 10,270,000 0.0239 14.29%
2020-05-25 0 0.021 0.021 0.024 0.021 0.024 310,000 6,760 0.0218 0.021 0.021 0.024 0.021 0.024 310,000 0.0218 -12.50%
2020-05-22 0 0.024 0.022 0.023 0.021 0.027 21,000,000 503,220 0.0240 0.024 0.022 0.023 0.021 0.027 21,000,000 0.0240 14.29%
2020-05-21 0 0.021 0.021 0.022 0.020 0.023 1,860,000 40,280 0.0217 0.021 0.021 0.022 0.020 0.023 1,860,000 0.0217 -8.70%
2020-05-20 0 0.023 0.021 0.023 0.023 0.024 4,880,000 115,570 0.0237 0.023 0.021 0.023 0.023 0.024 4,880,000 0.0237 9.52%
2020-05-19 0 0.021 0.021 0.022 0.020 0.024 5,120,000 112,460 0.0220 0.021 0.021 0.022 0.020 0.024 5,120,000 0.0220 -12.50%
2020-05-18 0 0.024 0.022 0.024 0.021 0.024 5,760,000 134,460 0.0233 0.024 0.022 0.024 0.021 0.024 5,760,000 0.0233 4.35%
2020-05-15 0 0.023 0.021 0.023 0.021 0.023 590,000 13,230 0.0224 0.023 0.021 0.023 0.021 0.023 590,000 0.0224 9.52%
2020-05-14 0 0.021 0.021 0.022 0.020 0.021 580,000 12,050 0.0208 0.021 0.021 0.022 0.020 0.021 580,000 0.0208 0.00%
2020-05-13 0 0.021 0.021 0.022 0.020 0.022 1,850,000 38,880 0.0210 0.021 0.021 0.022 0.020 0.022 1,850,000 0.0210 -4.55%
2020-05-12 0 0.022 0.022 0.023 0.021 0.023 3,800,000 80,570 0.0212 0.022 0.022 0.023 0.021 0.023 3,800,000 0.0212 0.00%
2020-05-11 0 0.022 0.022 0.024 0.020 0.023 3,140,000 69,830 0.0222 0.022 0.022 0.024 0.020 0.023 3,140,000 0.0222 -4.35%
2020-05-08 0 0.023 0.022 0.023 0.021 0.024 7,580,000 173,200 0.0228 0.023 0.022 0.023 0.021 0.024 7,580,000 0.0228 9.52%
2020-05-07 0 0.021 0.021 0.022 0.020 0.022 3,860,000 84,830 0.0220 0.021 0.021 0.022 0.020 0.022 3,860,000 0.0220 5.00%
2020-05-06 0 0.020 0.020 0.021 0.020 0.021 1,690,000 33,810 0.0200 0.020 0.020 0.021 0.020 0.021 1,690,000 0.0200 0.00%
2020-05-05 0 0.020 0.020 0.021 0.019 0.021 230,000 4,600 0.0200 0.020 0.020 0.021 0.019 0.021 230,000 0.0200 5.26%
2020-05-04 0 0.019 0.019 0.020 0.019 0.020 910,000 17,880 0.0196 0.019 0.019 0.020 0.019 0.020 910,000 0.0196 -13.64%
2020-04-29 0 0.022 0.020 0.022 0.020 0.022 30,000 640 0.0213 0.022 0.020 0.022 0.020 0.022 30,000 0.0213 0.00%
2020-04-28 0 0.022 0.020 0.022 0.020 0.022 500,001 10,060 0.0201 0.022 0.020 0.022 0.020 0.022 500,001 0.0201 4.76%
2020-04-27 0 0.021 0.021 0.022 0.020 0.023 2,680,000 58,970 0.0220 0.021 0.021 0.022 0.020 0.023 2,680,000 0.0220 -4.55%
2020-04-24 0 0.022 0.020 0.022 0.022 0.023 1,020,000 22,460 0.0220 0.022 0.020 0.022 0.022 0.023 1,020,000 0.0220 0.00%
2020-04-23 0 0.022 0.021 0.022 0.022 0.023 1,520,000 33,500 0.0220 0.022 0.021 0.022 0.022 0.023 1,520,000 0.0220 -4.35%
2020-04-22 0 0.023 0.020 0.023 0.020 0.023 5,340,000 112,790 0.0211 0.023 0.020 0.023 0.020 0.023 5,340,000 0.0211 15.00%
2020-04-21 0 0.020 0.020 0.021 0.020 0.021 270,000 5,410 0.0200 0.020 0.020 0.021 0.020 0.021 270,000 0.0200 0.00%
2020-04-20 0 0.020 0.020 0.021 0.018 0.020 8,110,000 152,390 0.0188 0.020 0.020 0.021 0.018 0.020 8,110,000 0.0188 5.26%
2020-04-17 0 0.019 0.019 0.020 0.019 0.020 6,240,000 118,860 0.0190 0.019 0.019 0.020 0.019 0.020 6,240,000 0.0190 0.00%
2020-04-16 0 0.019 0.019 0.020 0.019 0.020 10,690,000 213,300 0.0200 0.019 0.019 0.020 0.019 0.020 10,690,000 0.0200 -5.00%
2020-04-15 0 0.020 0.019 0.020 0.019 0.020 1,790,000 35,180 0.0197 0.020 0.019 0.020 0.019 0.020 1,790,000 0.0197 0.00%
2020-04-14 0 0.020 0.019 0.020 0.020 0.023 6,970,036 145,130 0.0208 0.020 0.019 0.020 0.020 0.023 6,970,036 0.0208 0.00%
2020-04-09 0 0.020 0.021 0.022 0.020 0.020 160,000 3,200 0.0200 0.020 0.021 0.022 0.020 0.020 160,000 0.0200 0.00%
2020-04-08 0 0.020 0.020 0.022 0.020 0.022 1,210,000 26,200 0.0217 0.020 0.020 0.022 0.020 0.022 1,210,000 0.0217 -4.76%
2020-04-07 0 0.021 0.021 0.022 0.019 0.023 1,530,000 32,220 0.0211 0.021 0.021 0.022 0.019 0.023 1,530,000 0.0211 10.53%
2020-04-06 0 0.019 0.019 0.021 0.019 0.021 90,000 1,840 0.0204 0.019 0.019 0.021 0.019 0.021 90,000 0.0204 -9.52%
2020-04-03 0 0.021 0.021 0.022 0.020 0.022 70,000 1,450 0.0207 0.021 0.021 0.022 0.020 0.022 70,000 0.0207 5.00%
2020-04-02 0 0.020 0.020 0.021 0.020 0.021 130,000 2,610 0.0201 0.020 0.020 0.021 0.020 0.021 130,000 0.0201 -4.76%
2020-04-01 0 0.021 0.021 0.023 0.021 0.024 1,816,000 40,264 0.0222 0.021 0.021 0.023 0.021 0.024 1,816,000 0.0222 -8.70%
2020-03-31 0 0.023 0.022 0.023 0.022 0.024 7,610,000 175,010 0.0230 0.023 0.022 0.023 0.022 0.024 7,610,000 0.0230 9.52%
2020-03-30 0 0.021 0.021 0.022 0.019 0.021 460,000 9,460 0.0206 0.021 0.021 0.022 0.019 0.021 460,000 0.0206 5.00%
2020-03-27 0 0.020 0.020 0.022 0.020 0.022 1,550,000 34,010 0.0219 0.020 0.020 0.022 0.020 0.022 1,550,000 0.0219 0.00%
2020-03-26 0 0.020 0.020 0.022 0.020 0.022 2,050,000 42,130 0.0206 0.020 0.020 0.022 0.020 0.022 2,050,000 0.0206 -4.76%
2020-03-25 0 0.021 0.020 0.021 0.020 0.022 6,893,220 143,622 0.0208 0.021 0.020 0.021 0.020 0.022 6,893,220 0.0208 5.00%
2020-03-24 0 0.020 0.019 0.020 0.019 0.022 5,700,000 120,630 0.0212 0.020 0.019 0.020 0.019 0.022 5,700,000 0.0212 -4.76%
2020-03-23 0 0.021 0.020 0.021 0.018 0.021 750,000 14,860 0.0198 0.021 0.020 0.021 0.018 0.021 750,000 0.0198 16.67%
2020-03-20 0 0.018 0.018 0.021 0.018 0.019 370,000 7,020 0.0190 0.018 0.018 0.021 0.018 0.019 370,000 0.0190 -5.26%
2020-03-19 0 0.019 0.019 0.020 0.016 0.023 7,220,000 136,470 0.0189 0.019 0.019 0.020 0.016 0.023 7,220,000 0.0189 -9.52%
2020-03-18 0 0.021 0.021 0.022 0.020 0.023 5,300,000 114,590 0.0216 0.021 0.021 0.022 0.020 0.023 5,300,000 0.0216 5.00%
2020-03-17 0 0.020 0.019 0.020 0.019 0.021 200,160 4,011 0.0200 0.020 0.019 0.020 0.019 0.021 200,160 0.0200 5.26%
2020-03-16 0 0.019 0.019 0.020 0.019 0.019 1,170,014 22,230 0.0190 0.019 0.019 0.020 0.019 0.019 1,170,014 0.0190 -5.00%
2020-03-13 0 0.020 0.020 0.022 0.018 0.020 6,060,000 110,120 0.0182 0.020 0.020 0.022 0.018 0.020 6,060,000 0.0182 0.00%
2020-03-12 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2020-03-11 0 0.020 0.019 0.021 0.018 0.020 450,000 8,940 0.0199 0.020 0.019 0.021 0.018 0.020 450,000 0.0199 0.00%
2020-03-10 0 0.020 0.019 0.020 0.018 0.020 820,000 15,450 0.0188 0.020 0.019 0.020 0.018 0.020 820,000 0.0188 5.26%
2020-03-09 0 0.019 0.019 0.020 0.019 0.020 1,220,000 23,530 0.0193 0.019 0.019 0.020 0.019 0.020 1,220,000 0.0193 -5.00%
2020-03-06 0 0.020 0.020 0.021 0.020 0.021 170,000 3,530 0.0208 0.020 0.020 0.021 0.020 0.021 170,000 0.0208 -4.76%
2020-03-05 0 0.021 0.021 0.022 0.021 0.022 530,000 11,630 0.0219 0.021 0.021 0.022 0.021 0.022 530,000 0.0219 -4.55%
2020-03-04 0 0.022 0.020 0.022 0.020 0.025 4,310,000 86,660 0.0201 0.022 0.020 0.022 0.020 0.025 4,310,000 0.0201 4.76%
2020-03-03 0 0.021 0.022 0.023 0.021 0.024 270,000 5,960 0.0221 0.021 0.022 0.023 0.021 0.024 270,000 0.0221 -8.70%
2020-03-02 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2020-02-28 0 0.023 0.021 0.023 0.022 0.024 730,000 16,100 0.0221 0.023 0.021 0.023 0.022 0.024 730,000 0.0221 0.00%
2020-02-27 0 0.023 0.022 0.023 0.021 0.026 2,110,000 48,120 0.0228 0.023 0.022 0.023 0.021 0.026 2,110,000 0.0228 0.00%
2020-02-26 0 0.023 0.022 0.023 0.022 0.025 4,360,011 98,010 0.0225 0.023 0.022 0.023 0.022 0.025 4,360,011 0.0225 0.00%
2020-02-25 0 0.023 0.022 0.023 0.021 0.023 760,000 16,680 0.0219 0.023 0.022 0.023 0.021 0.023 760,000 0.0219 -4.17%
2020-02-24 0 0.024 0.023 0.024 0.023 0.025 22,901,000 546,333 0.0239 0.024 0.023 0.024 0.023 0.025 22,901,000 0.0239 9.09%
2020-02-21 0 0.022 0.021 0.022 0.021 0.022 560,000 11,790 0.0211 0.022 0.021 0.022 0.021 0.022 560,000 0.0211 -4.35%
2020-02-20 0 0.023 0.021 0.023 0.024 0.024 10,000 240 0.0240 0.023 0.021 0.023 0.024 0.024 10,000 0.0240 0.00%
2020-02-19 0 0.023 0.021 0.023 0.021 0.023 1,321,040 29,015 0.0220 0.023 0.021 0.023 0.021 0.023 1,321,040 0.0220 4.55%
2020-02-18 0 0.022 0.021 0.022 0.021 0.022 540,000 11,430 0.0212 0.022 0.021 0.022 0.021 0.022 540,000 0.0212 -4.35%
2020-02-17 0 0.023 0.021 0.023 0.021 0.023 4,170,000 91,820 0.0220 0.023 0.021 0.023 0.021 0.023 4,170,000 0.0220 0.00%
2020-02-14 0 0.023 0.022 0.023 0.021 0.023 2,680,000 59,510 0.0222 0.023 0.022 0.023 0.021 0.023 2,680,000 0.0222 0.00%
2020-02-13 0 0.023 0.022 0.023 0.021 0.023 8,740,000 200,540 0.0229 0.023 0.022 0.023 0.021 0.023 8,740,000 0.0229 0.00%
2020-02-12 0 0.023 0.022 0.023 0.022 0.025 1,220,000 28,410 0.0233 0.023 0.022 0.023 0.022 0.025 1,220,000 0.0233 -8.00%
2020-02-11 0 0.025 0.024 0.025 0.022 0.025 7,775,200 182,587 0.0235 0.025 0.024 0.025 0.022 0.025 7,775,200 0.0235 13.64%
2020-02-10 0 0.022 0.022 0.023 0.021 0.023 5,210,000 116,030 0.0223 0.022 0.022 0.023 0.021 0.023 5,210,000 0.0223 10.00%
2020-02-07 0 0.020 0.019 0.020 0.017 0.020 1,420,000 26,880 0.0189 0.020 0.019 0.020 0.017 0.020 1,420,000 0.0189 11.11%
2020-02-06 0 0.018 0.018 0.021 0.017 0.019 1,040,000 19,710 0.0190 0.018 0.018 0.021 0.017 0.019 1,040,000 0.0190 5.88%
2020-02-05 0 0.017 0.017 0.024 0.017 0.017 260,000 4,420 0.0170 0.017 0.017 0.024 0.017 0.017 260,000 0.0170 0.00%
2020-02-04 0 0.017 0.017 0.020 0.016 0.017 2,380,000 40,450 0.0170 0.017 0.017 0.020 0.016 0.017 2,380,000 0.0170 0.00%
2020-02-03 0 0.017 0.017 0.024 0.017 0.018 1,180,000 20,920 0.0177 0.017 0.017 0.024 0.017 0.018 1,180,000 0.0177 -5.56%
2020-01-31 0 0.018 0.018 0.020 0.018 0.020 3,690,000 67,840 0.0184 0.018 0.018 0.020 0.018 0.020 3,690,000 0.0184 -10.00%
2020-01-30 0 0.020 0.020 0.023 0.020 0.022 60,000 1,220 0.0203 0.020 0.020 0.023 0.020 0.022 60,000 0.0203 0.00%
2020-01-29 0 0.020 0.020 0.023 0.020 0.023 3,600,000 74,890 0.0208 0.020 0.020 0.023 0.020 0.023 3,600,000 0.0208 -16.67%
2020-01-24 0 0.024 0.021 0.025 - - 0 0 - 0.024 0.021 0.025 - - 0 - 0.00%
2020-01-23 0 0.024 0.020 0.024 0.022 0.024 3,310,000 77,840 0.0235 0.024 0.020 0.024 0.022 0.024 3,310,000 0.0235 9.09%
2020-01-22 0 0.022 0.022 0.023 - - 0 0 - 0.022 0.022 0.023 - - 0 - 0.00%
2020-01-21 0 0.022 0.022 0.025 0.022 0.027 3,240,000 78,280 0.0242 0.022 0.022 0.025 0.022 0.027 3,240,000 0.0242 -15.38%
2020-01-20 0 0.026 0.024 0.026 0.020 0.026 28,822,000 630,666 0.0219 0.026 0.024 0.026 0.020 0.026 28,822,000 0.0219 0.00%
2020-01-17 0 0.026 0.024 0.027 0.024 0.026 1,570,000 40,740 0.0259 0.026 0.024 0.027 0.024 0.026 1,570,000 0.0259 0.00%
2020-01-16 0 0.026 0.024 0.026 0.023 0.027 600,020 14,500 0.0242 0.026 0.024 0.026 0.023 0.027 600,020 0.0242 8.33%
2020-01-15 0 0.024 0.024 0.027 0.023 0.027 1,040,000 26,590 0.0256 0.024 0.024 0.027 0.023 0.027 1,040,000 0.0256 -4.00%
2020-01-14 0 0.025 0.025 0.027 0.025 0.027 560,000 14,740 0.0263 0.025 0.025 0.027 0.025 0.027 560,000 0.0263 -3.85%
2020-01-13 0 0.026 0.026 0.027 0.025 0.030 3,330,000 86,640 0.0260 0.026 0.026 0.027 0.025 0.030 3,330,000 0.0260 0.00%
2020-01-10 0 0.026 0.026 0.028 0.026 0.027 3,050,000 80,800 0.0265 0.026 0.026 0.028 0.026 0.027 3,050,000 0.0265 -3.70%
2020-01-09 0 0.027 0.027 0.028 0.026 0.028 10,290,000 278,030 0.0270 0.027 0.027 0.028 0.026 0.028 10,290,000 0.0270 8.00%
2020-01-08 0 0.025 0.025 0.026 0.024 0.026 8,600,000 218,650 0.0254 0.025 0.025 0.026 0.024 0.026 8,600,000 0.0254 0.00%
2020-01-07 0 0.025 0.024 0.025 0.022 0.025 18,290,000 444,870 0.0243 0.025 0.024 0.025 0.022 0.025 18,290,000 0.0243 13.64%
2020-01-06 0 0.022 0.022 0.023 0.020 0.023 20,900,000 443,360 0.0212 0.022 0.022 0.023 0.020 0.023 20,900,000 0.0212 -4.35%
2020-01-03 0 0.023 0.023 0.024 0.021 0.024 6,780,000 155,230 0.0229 0.023 0.023 0.024 0.021 0.024 6,780,000 0.0229 0.00%
2020-01-02 0 0.023 0.022 0.023 0.020 0.024 16,350,000 354,350 0.0217 0.023 0.022 0.023 0.020 0.024 16,350,000 0.0217 15.00%
2019-12-31 0 0.020 0.021 0.022 0.020 0.022 5,580,000 117,100 0.0210 0.020 0.021 0.022 0.020 0.022 5,580,000 0.0210 -13.04%
2019-12-30 0 0.023 0.023 0.024 0.021 0.024 2,710,000 63,040 0.0233 0.023 0.023 0.024 0.021 0.024 2,710,000 0.0233 0.00%
2019-12-27 0 0.023 0.023 0.024 0.023 0.030 12,480,000 300,820 0.0241 0.023 0.023 0.024 0.023 0.030 12,480,000 0.0241 -8.00%
2019-12-24 0 0.025 0.025 0.026 0.024 0.026 6,290,000 157,120 0.0250 0.025 0.025 0.026 0.024 0.026 6,290,000 0.0250 4.17%
2019-12-23 0 0.024 0.024 0.025 0.020 0.029 38,380,000 927,370 0.0242 0.024 0.024 0.025 0.020 0.029 38,380,000 0.0242 -11.11%
2019-12-20 0 0.027 0.026 0.027 0.024 0.028 26,620,000 692,800 0.0260 0.027 0.026 0.027 0.024 0.028 26,620,000 0.0260 12.50%
2019-12-19 0 0.024 0.023 0.024 0.019 0.024 36,830,000 814,290 0.0221 0.024 0.023 0.024 0.019 0.024 36,830,000 0.0221 20.00%
2019-12-18 0 0.020 0.019 0.020 0.018 0.021 6,900,106 139,011 0.0201 0.020 0.019 0.020 0.018 0.021 6,900,106 0.0201 0.00%
2019-12-17 0 0.020 0.019 0.021 0.019 0.022 34,290,003 712,570 0.0208 0.020 0.019 0.021 0.019 0.022 34,290,003 0.0208 5.26%
2019-12-16 0 0.019 0.018 0.020 0.014 0.020 55,710,000 1,001,810 0.0180 0.019 0.018 0.020 0.014 0.020 55,710,000 0.0180 46.15%
2019-12-13 0 0.013 0.012 0.014 0.010 0.014 13,990,000 178,230 0.0127 0.013 0.012 0.014 0.010 0.014 13,990,000 0.0127 18.18%
2019-12-12 0 0.011 0.011 0.012 0.011 0.012 940,000 10,970 0.0117 0.011 0.011 0.012 0.011 0.012 940,000 0.0117 -8.33%
2019-12-11 0 0.012 0.011 0.012 - - 0 0 - 0.012 0.011 0.012 - - 0 - 0.00%
2019-12-10 0 0.012 0.011 0.012 0.011 0.012 160,000 1,770 0.0111 0.012 0.011 0.012 0.011 0.012 160,000 0.0111 9.09%
2019-12-09 0 0.011 0.011 0.012 0.011 0.012 2,610,000 30,910 0.0118 0.011 0.011 0.012 0.011 0.012 2,610,000 0.0118 0.00%
2019-12-06 0 0.011 0.011 0.012 0.011 0.012 2,750,000 30,260 0.0110 0.011 0.011 0.012 0.011 0.012 2,750,000 0.0110 0.00%
2019-12-05 0 0.011 0.011 0.012 0.010 0.012 6,640,000 74,800 0.0113 0.011 0.011 0.012 0.010 0.012 6,640,000 0.0113 0.00%
2019-12-04 0 0.011 0.011 0.012 0.010 0.011 3,710,000 40,280 0.0109 0.011 0.011 0.012 0.010 0.011 3,710,000 0.0109 10.00%
2019-12-03 0 0.010 0.010 0.012 0.010 0.012 2,110,720 23,134 0.0110 0.010 0.010 0.012 0.010 0.012 2,110,720 0.0110 -9.09%
2019-12-02 0 0.011 0.011 0.012 0.010 0.013 56,220,000 610,740 0.0109 0.011 0.011 0.012 0.010 0.013 56,220,000 0.0109 -15.38%
2019-11-29 0 0.013 0.012 0.013 0.012 0.013 5,200,000 67,410 0.0130 0.013 0.012 0.013 0.012 0.013 5,200,000 0.0130 -7.14%
2019-11-28 0 0.014 0.013 0.014 0.013 0.014 9,400,000 122,570 0.0130 0.014 0.013 0.014 0.013 0.014 9,400,000 0.0130 7.69%
2019-11-27 0 0.013 0.013 0.014 0.013 0.014 2,620,000 36,140 0.0138 0.013 0.013 0.014 0.013 0.014 2,620,000 0.0138 -7.14%
2019-11-26 0 0.014 0.013 0.015 0.014 0.014 940,000 13,160 0.0140 0.014 0.013 0.015 0.014 0.014 940,000 0.0140 -6.67%
2019-11-25 0 0.015 0.014 0.015 0.013 0.016 5,700,000 81,250 0.0143 0.015 0.014 0.015 0.013 0.016 5,700,000 0.0143 7.14%
2019-11-22 0 0.014 0.014 0.015 0.013 0.015 5,080,000 69,410 0.0137 0.014 0.014 0.015 0.013 0.015 5,080,000 0.0137 7.69%
2019-11-21 0 0.013 0.012 0.013 0.012 0.014 8,620,000 111,740 0.0130 0.013 0.012 0.013 0.012 0.014 8,620,000 0.0130 -7.14%
2019-11-20 0 0.014 0.013 0.014 0.014 0.014 120,000 1,680 0.0140 0.014 0.013 0.014 0.014 0.014 120,000 0.0140 0.00%
2019-11-19 0 0.014 0.013 0.014 0.013 0.014 9,120,000 122,800 0.0135 0.014 0.013 0.014 0.013 0.014 9,120,000 0.0135 -6.67%
2019-11-18 0 0.015 0.014 0.015 0.014 0.015 5,130,200 76,252 0.0149 0.015 0.014 0.015 0.014 0.015 5,130,200 0.0149 7.14%
2019-11-15 0 0.014 0.014 0.015 0.014 0.014 5,400,000 75,600 0.0140 0.014 0.014 0.015 0.014 0.014 5,400,000 0.0140 0.00%
2019-11-14 0 0.014 0.013 0.014 0.014 0.015 2,660,000 37,250 0.0140 0.014 0.013 0.014 0.014 0.015 2,660,000 0.0140 0.00%
2019-11-13 0 0.014 0.014 0.015 0.014 0.015 1,390,000 19,470 0.0140 0.014 0.014 0.015 0.014 0.015 1,390,000 0.0140 0.00%
2019-11-12 0 0.014 0.013 0.014 0.014 0.014 4,460,000 62,440 0.0140 0.014 0.013 0.014 0.014 0.014 4,460,000 0.0140 0.00%
2019-11-11 0 0.014 0.013 0.014 0.013 0.015 39,410,000 542,090 0.0138 0.014 0.013 0.014 0.013 0.015 39,410,000 0.0138 -12.50%
2019-11-08 0 0.016 0.016 0.017 0.016 0.018 24,810,000 407,330 0.0164 0.016 0.016 0.017 0.016 0.018 24,810,000 0.0164 -5.88%
2019-11-07 0 0.017 0.016 0.017 0.017 0.019 31,460,000 545,760 0.0173 0.017 0.016 0.017 0.017 0.019 31,460,000 0.0173 -5.56%
2019-11-06 0 0.018 0.016 0.018 0.017 0.020 33,470,000 617,510 0.0184 0.018 0.016 0.018 0.017 0.020 33,470,000 0.0184 -5.26%
2019-11-05 0 0.019 0.018 0.019 0.018 0.025 60,181,400 1,241,718 0.0206 0.019 0.018 0.019 0.018 0.025 60,181,400 0.0206 -13.64%
2019-11-04 0 0.022 0.021 0.022 0.020 0.025 41,840,000 900,540 0.0215 0.022 0.021 0.022 0.020 0.025 41,840,000 0.0215 -12.00%
2019-11-01 0 0.025 0.024 0.025 0.020 0.025 24,610,000 564,510 0.0229 0.025 0.024 0.025 0.020 0.025 24,610,000 0.0229 13.64%
2019-10-31 0 0.022 0.022 0.023 0.021 0.028 35,724,001 847,188 0.0237 0.022 0.022 0.023 0.021 0.028 35,724,001 0.0237 -37.14%
2019-10-30 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2019-09-30 0 0.035 0.033 0.034 0.033 0.039 19,280,000 690,410 0.0358 0.035 0.033 0.034 0.033 0.039 19,280,000 0.0358 -5.41%
2019-09-27 0 0.037 0.035 0.037 0.030 0.040 120,940,000 3,759,340 0.0311 0.037 0.035 0.037 0.030 0.040 120,940,000 0.0311 15.62%
2019-09-26 0 0.032 0.030 0.032 0.031 0.033 620,000 20,420 0.0329 0.032 0.030 0.032 0.031 0.033 620,000 0.0329 3.23%
2019-09-25 0 0.031 0.031 0.032 0.030 0.034 2,230,000 69,280 0.0311 0.031 0.031 0.032 0.030 0.034 2,230,000 0.0311 3.33%
2019-09-24 0 0.030 0.030 0.031 0.030 0.030 430,000 12,900 0.0300 0.030 0.030 0.031 0.030 0.030 430,000 0.0300 0.00%
2019-09-23 0 0.030 0.030 0.031 0.030 0.031 710,001 21,310 0.0300 0.030 0.030 0.031 0.030 0.031 710,001 0.0300 0.00%
2019-09-20 0 0.030 0.030 0.031 0.030 0.032 210,000 6,320 0.0301 0.030 0.030 0.031 0.030 0.032 210,000 0.0301 -6.25%
2019-09-19 0 0.032 0.031 0.032 0.031 0.032 2,310,000 72,090 0.0312 0.032 0.031 0.032 0.031 0.032 2,310,000 0.0312 -5.88%
2019-09-18 0 0.034 0.031 0.034 0.031 0.034 2,220,000 70,090 0.0316 0.034 0.031 0.034 0.031 0.034 2,220,000 0.0316 6.25%
2019-09-17 0 0.032 0.030 0.033 0.030 0.032 2,960,000 92,590 0.0313 0.032 0.030 0.033 0.030 0.032 2,960,000 0.0313 6.67%
2019-09-16 0 0.030 0.030 0.031 0.030 0.030 200,000 6,000 0.0300 0.030 0.030 0.031 0.030 0.030 200,000 0.0300 -6.25%
2019-09-13 0 0.032 0.031 0.032 0.031 0.032 560,000 17,740 0.0317 0.032 0.031 0.032 0.031 0.032 560,000 0.0317 0.00%
2019-09-12 0 0.032 0.032 0.033 0.032 0.033 1,460,000 46,730 0.0320 0.032 0.032 0.033 0.032 0.033 1,460,000 0.0320 0.00%
2019-09-11 0 0.032 0.031 0.032 0.030 0.032 1,280,000 38,680 0.0302 0.032 0.031 0.032 0.030 0.032 1,280,000 0.0302 3.23%
2019-09-10 0 0.031 0.030 0.031 0.031 0.034 580,000 18,750 0.0323 0.031 0.030 0.031 0.031 0.034 580,000 0.0323 -6.06%
2019-09-09 0 0.033 0.032 0.033 0.032 0.033 350,000 11,210 0.0320 0.033 0.032 0.033 0.032 0.033 350,000 0.0320 3.12%
2019-09-06 0 0.032 0.031 0.032 0.030 0.032 2,710,000 86,180 0.0318 0.032 0.031 0.032 0.030 0.032 2,710,000 0.0318 3.23%
2019-09-05 0 0.031 0.031 0.032 0.030 0.032 5,630,000 172,870 0.0307 0.031 0.031 0.032 0.030 0.032 5,630,000 0.0307 3.33%
2019-09-04 0 0.030 0.029 0.030 0.029 0.030 2,150,000 63,360 0.0295 0.030 0.029 0.030 0.029 0.030 2,150,000 0.0295 0.00%
2019-09-03 0 0.030 0.029 0.030 0.029 0.030 630,000 18,800 0.0298 0.030 0.029 0.030 0.029 0.030 630,000 0.0298 3.45%
2019-09-02 0 0.029 0.029 0.030 0.029 0.030 570,070 16,981 0.0298 0.029 0.029 0.030 0.029 0.030 570,070 0.0298 -3.33%
2019-08-30 0 0.030 0.030 0.031 0.029 0.032 5,970,000 181,550 0.0304 0.030 0.030 0.031 0.029 0.032 5,970,000 0.0304 -6.25%
2019-08-29 0 0.032 0.031 0.032 0.032 0.034 3,760,000 120,770 0.0321 0.032 0.031 0.032 0.032 0.034 3,760,000 0.0321 0.00%
2019-08-28 0 0.032 0.031 0.032 0.032 0.035 6,348,000 211,862 0.0334 0.032 0.031 0.032 0.032 0.035 6,348,000 0.0334 0.00%
2019-08-27 0 0.032 0.032 0.033 0.030 0.033 2,910,000 92,290 0.0317 0.032 0.032 0.033 0.030 0.033 2,910,000 0.0317 3.23%
2019-08-26 0 0.031 0.031 0.032 0.031 0.031 2,630,000 81,530 0.0310 0.031 0.031 0.032 0.031 0.031 2,630,000 0.0310 0.00%
2019-08-23 0 0.031 0.030 0.031 0.030 0.031 780,000 23,410 0.0300 0.031 0.030 0.031 0.030 0.031 780,000 0.0300 3.33%
2019-08-22 0 0.030 0.030 0.031 0.028 0.032 2,740,000 81,460 0.0297 0.030 0.030 0.031 0.028 0.032 2,740,000 0.0297 0.00%
2019-08-21 0 0.030 0.030 0.031 0.030 0.032 2,667,006 81,052 0.0304 0.030 0.030 0.031 0.030 0.032 2,667,006 0.0304 0.00%
2019-08-20 0 0.030 0.030 0.031 0.030 0.032 2,737,000 82,180 0.0300 0.030 0.030 0.031 0.030 0.032 2,737,000 0.0300 0.00%
2019-08-19 0 0.030 0.030 0.031 0.030 0.033 4,640,000 146,100 0.0315 0.030 0.030 0.031 0.030 0.033 4,640,000 0.0315 -3.23%
2019-08-16 0 0.031 0.030 0.031 0.027 0.032 8,280,000 244,510 0.0295 0.031 0.030 0.031 0.027 0.032 8,280,000 0.0295 10.71%
2019-08-15 0 0.028 0.027 0.028 0.026 0.029 1,850,000 49,390 0.0267 0.028 0.027 0.028 0.026 0.029 1,850,000 0.0267 -3.45%
2019-08-14 0 0.029 0.028 0.030 0.027 0.032 15,850,000 451,660 0.0285 0.029 0.028 0.030 0.027 0.032 15,850,000 0.0285 -6.45%
2019-08-13 0 0.031 0.030 0.031 0.028 0.036 16,910,000 542,740 0.0321 0.031 0.030 0.031 0.028 0.036 16,910,000 0.0321 -3.13%
2019-08-12 0 0.032 0.032 0.035 0.029 0.039 50,570,000 1,798,430 0.0356 0.032 0.032 0.035 0.029 0.039 50,570,000 0.0356 10.34%
2019-08-09 0 0.029 0.029 0.030 0.024 0.029 14,510,000 375,240 0.0259 0.029 0.029 0.030 0.024 0.029 14,510,000 0.0259 20.83%
2019-08-08 0 0.024 0.023 0.024 0.021 0.024 11,380,000 256,500 0.0225 0.024 0.023 0.024 0.021 0.024 11,380,000 0.0225 9.09%
2019-08-07 0 0.022 0.022 0.023 0.021 0.023 11,230,000 247,200 0.0220 0.022 0.022 0.023 0.021 0.023 11,230,000 0.0220 4.76%
2019-08-06 0 0.021 0.020 0.021 0.019 0.022 23,480,000 481,570 0.0205 0.021 0.020 0.021 0.019 0.022 23,480,000 0.0205 -4.55%
2019-08-05 0 0.022 0.021 0.022 0.017 0.022 34,082,000 658,986 0.0193 0.022 0.021 0.022 0.017 0.022 34,082,000 0.0193 22.22%
2019-08-02 0 0.018 0.018 0.019 0.017 0.020 33,420,000 610,730 0.0183 0.018 0.018 0.019 0.017 0.020 33,420,000 0.0183 -5.26%
2019-08-01 0 0.019 0.018 0.019 0.017 0.020 13,890,000 260,920 0.0188 0.019 0.018 0.019 0.017 0.020 13,890,000 0.0188 5.56%
2019-07-31 0 0.018 0.018 0.019 0.017 0.019 8,810,000 161,070 0.0183 0.018 0.018 0.019 0.017 0.019 8,810,000 0.0183 0.00%
2019-07-30 0 0.018 0.018 0.019 0.016 0.020 58,670,000 1,049,880 0.0179 0.018 0.018 0.019 0.016 0.020 58,670,000 0.0179 -5.26%
2019-07-29 0 0.019 0.019 0.020 0.018 0.023 54,720,000 1,107,890 0.0202 0.019 0.019 0.020 0.018 0.023 54,720,000 0.0202 -20.83%
2019-07-26 0 0.024 0.023 0.024 0.023 0.025 2,950,000 68,860 0.0233 0.024 0.023 0.024 0.023 0.025 2,950,000 0.0233 0.00%
2019-07-25 0 0.024 0.024 0.025 0.023 0.025 2,240,000 53,480 0.0239 0.024 0.024 0.025 0.023 0.025 2,240,000 0.0239 -4.00%
2019-07-24 0 0.025 0.024 0.025 0.024 0.025 2,530,000 60,790 0.0240 0.025 0.024 0.025 0.024 0.025 2,530,000 0.0240 0.00%
2019-07-23 0 0.025 0.025 0.026 0.024 0.025 3,870,000 95,750 0.0247 0.025 0.025 0.026 0.024 0.025 3,870,000 0.0247 4.17%
2019-07-22 0 0.024 0.024 0.025 0.021 0.026 19,205,400 461,448 0.0240 0.024 0.024 0.025 0.021 0.026 19,205,400 0.0240 -11.11%
2019-07-19 0 0.027 0.026 0.027 0.026 0.028 7,650,000 210,070 0.0275 0.027 0.026 0.027 0.026 0.028 7,650,000 0.0275 0.00%
2019-07-18 0 0.027 0.027 0.028 0.025 0.031 19,790,000 540,620 0.0273 0.027 0.027 0.028 0.025 0.031 19,790,000 0.0273 3.85%
2019-07-17 0 0.026 0.025 0.026 0.023 0.026 9,910,020 246,170 0.0248 0.026 0.025 0.026 0.023 0.026 9,910,020 0.0248 8.33%
2019-07-16 0 0.024 0.023 0.024 0.023 0.025 3,630,000 86,440 0.0238 0.024 0.023 0.024 0.023 0.025 3,630,000 0.0238 4.35%
2019-07-15 0 0.023 0.023 0.024 0.023 0.025 9,100,000 214,390 0.0236 0.023 0.023 0.024 0.023 0.025 9,100,000 0.0236 -8.00%
2019-07-12 0 0.025 0.024 0.026 0.024 0.025 850,000 21,230 0.0250 0.025 0.024 0.026 0.024 0.025 850,000 0.0250 -3.85%
2019-07-11 0 0.026 0.025 0.026 0.025 0.026 1,751,000 43,870 0.0251 0.026 0.025 0.026 0.025 0.026 1,751,000 0.0251 4.00%
2019-07-10 0 0.025 0.024 0.025 0.024 0.025 1,610,000 39,130 0.0243 0.025 0.024 0.025 0.024 0.025 1,610,000 0.0243 0.00%
2019-07-09 0 0.025 0.025 0.026 0.023 0.025 3,840,000 94,250 0.0245 0.025 0.025 0.026 0.023 0.025 3,840,000 0.0245 0.00%
2019-07-08 0 0.025 0.024 0.026 0.023 0.025 6,750,000 164,320 0.0243 0.025 0.024 0.026 0.023 0.025 6,750,000 0.0243 0.00%
2019-07-05 0 0.025 0.024 0.025 0.024 0.026 5,840,000 144,600 0.0248 0.025 0.024 0.025 0.024 0.026 5,840,000 0.0248 -3.85%
2019-07-04 0 0.026 0.025 0.026 0.024 0.026 8,490,000 210,700 0.0248 0.026 0.025 0.026 0.024 0.026 8,490,000 0.0248 0.00%
2019-07-03 0 0.026 0.025 0.026 0.025 0.027 7,800,000 199,590 0.0256 0.026 0.025 0.026 0.025 0.027 7,800,000 0.0256 0.00%
2019-07-02 0 0.026 0.026 0.027 0.026 0.026 2,260,000 58,760 0.0260 0.026 0.026 0.027 0.026 0.026 2,260,000 0.0260 -7.14%
2019-06-28 0 0.028 0.026 0.028 0.025 0.028 3,380,000 88,060 0.0261 0.028 0.026 0.028 0.025 0.028 3,380,000 0.0261 3.70%
2019-06-27 0 0.027 0.026 0.027 0.025 0.028 3,240,000 85,740 0.0265 0.027 0.026 0.027 0.025 0.028 3,240,000 0.0265 8.00%
2019-06-26 0 0.025 0.025 0.027 0.024 0.026 7,750,000 189,830 0.0245 0.025 0.025 0.027 0.024 0.026 7,750,000 0.0245 -3.85%
2019-06-25 0 0.026 0.025 0.026 0.024 0.027 8,600,000 215,680 0.0251 0.026 0.025 0.026 0.024 0.027 8,600,000 0.0251 -3.70%
2019-06-24 0 0.027 0.026 0.027 0.026 0.028 7,320,000 192,610 0.0263 0.027 0.026 0.027 0.026 0.028 7,320,000 0.0263 -3.57%
2019-06-21 0 0.028 0.027 0.029 0.028 0.028 2,950,000 82,600 0.0280 0.028 0.027 0.029 0.028 0.028 2,950,000 0.0280 0.00%
2019-06-20 0 0.028 0.028 0.029 0.028 0.030 3,600,000 102,160 0.0284 0.028 0.028 0.029 0.028 0.030 3,600,000 0.0284 -3.45%
2019-06-19 0 0.029 0.029 0.030 0.029 0.031 2,970,000 88,040 0.0296 0.029 0.029 0.030 0.029 0.031 2,970,000 0.0296 -3.33%
2019-06-18 0 0.030 0.030 0.031 0.028 0.030 2,180,000 63,240 0.0290 0.030 0.030 0.031 0.028 0.030 2,180,000 0.0290 3.45%
2019-06-17 0 0.029 0.029 0.031 0.028 0.031 3,120,000 91,780 0.0294 0.029 0.029 0.031 0.028 0.031 3,120,000 0.0294 -6.45%
2019-06-14 0 0.031 0.031 0.032 0.030 0.032 1,310,000 40,560 0.0310 0.031 0.031 0.032 0.030 0.032 1,310,000 0.0310 3.33%
2019-06-13 0 0.030 0.029 0.030 0.029 0.031 6,250,000 185,550 0.0297 0.030 0.029 0.030 0.029 0.031 6,250,000 0.0297 0.00%
2019-06-12 0 0.030 0.030 0.031 0.030 0.031 5,500,004 168,030 0.0306 0.030 0.030 0.031 0.030 0.031 5,500,004 0.0306 -3.23%
2019-06-11 0 0.031 0.030 0.031 0.030 0.031 2,900,000 87,170 0.0301 0.031 0.030 0.031 0.030 0.031 2,900,000 0.0301 3.33%
2019-06-10 0 0.030 0.030 0.032 0.030 0.032 4,560,000 143,860 0.0315 0.030 0.030 0.032 0.030 0.032 4,560,000 0.0315 0.00%
2019-06-06 0 0.030 0.030 0.031 0.030 0.031 3,130,000 95,010 0.0304 0.030 0.030 0.031 0.030 0.031 3,130,000 0.0304 -6.25%
2019-06-05 0 0.032 0.031 0.033 0.029 0.034 8,530,000 265,240 0.0311 0.032 0.031 0.033 0.029 0.034 8,530,000 0.0311 0.00%
2019-06-04 0 0.032 0.030 0.033 0.030 0.032 4,650,000 148,760 0.0320 0.032 0.030 0.033 0.030 0.032 4,650,000 0.0320 0.00%
2019-06-03 0 0.032 0.029 0.032 0.029 0.032 5,360,000 161,250 0.0301 0.032 0.029 0.032 0.029 0.032 5,360,000 0.0301 6.67%
2019-05-31 0 0.030 0.030 0.031 0.030 0.032 10,820,000 334,430 0.0309 0.030 0.030 0.031 0.030 0.032 10,820,000 0.0309 -6.25%
2019-05-30 0 0.032 0.031 0.032 0.031 0.032 6,320,000 200,170 0.0317 0.032 0.031 0.032 0.031 0.032 6,320,000 0.0317 -5.88%
2019-05-29 0 0.034 0.033 0.034 0.033 0.034 5,320,000 178,170 0.0335 0.034 0.033 0.034 0.033 0.034 5,320,000 0.0335 0.00%
2019-05-28 0 0.034 0.033 0.034 0.033 0.035 1,670,000 55,810 0.0334 0.034 0.033 0.034 0.033 0.035 1,670,000 0.0334 0.00%
2019-05-27 0 0.034 0.033 0.034 0.033 0.035 9,950,000 334,660 0.0336 0.034 0.033 0.034 0.033 0.035 9,950,000 0.0336 -2.86%
2019-05-24 0 0.035 0.035 0.036 0.034 0.039 10,540,000 370,140 0.0351 0.035 0.035 0.036 0.034 0.039 10,540,000 0.0351 0.00%
2019-05-23 0 0.035 0.037 0.038 0.035 0.038 9,150,000 335,200 0.0366 0.035 0.037 0.038 0.035 0.038 9,150,000 0.0366 -7.89%
2019-05-22 0 0.038 0.038 0.039 0.038 0.041 5,850,000 227,120 0.0388 0.038 0.038 0.039 0.038 0.041 5,850,000 0.0388 0.00%
2019-05-21 0 0.038 0.038 0.039 0.035 0.042 11,680,000 458,670 0.0393 0.038 0.038 0.039 0.035 0.042 11,680,000 0.0393 5.56%
2019-05-20 0 0.036 0.036 0.038 0.036 0.039 4,190,000 156,960 0.0375 0.036 0.036 0.038 0.036 0.039 4,190,000 0.0375 -7.69%
2019-05-17 0 0.039 0.037 0.039 0.034 0.041 13,646,500 512,282 0.0375 0.039 0.037 0.039 0.034 0.041 13,646,500 0.0375 11.43%
2019-05-16 0 0.035 0.034 0.036 0.034 0.036 1,180,000 41,450 0.0351 0.035 0.034 0.036 0.034 0.036 1,180,000 0.0351 -2.78%
2019-05-15 0 0.036 0.036 0.037 0.034 0.036 5,450,000 190,010 0.0349 0.036 0.036 0.037 0.034 0.036 5,450,000 0.0349 0.00%
2019-05-14 0 0.036 0.035 0.037 0.034 0.036 4,600,000 161,300 0.0351 0.036 0.035 0.037 0.034 0.036 4,600,000 0.0351 0.00%
2019-05-10 0 0.036 0.036 0.037 0.035 0.037 10,600,000 378,360 0.0357 0.036 0.036 0.037 0.035 0.037 10,600,000 0.0357 0.00%
2019-05-09 0 0.036 0.036 0.037 0.035 0.038 6,920,000 249,930 0.0361 0.036 0.036 0.037 0.035 0.038 6,920,000 0.0361 -2.70%
2019-05-08 0 0.037 0.037 0.038 0.036 0.040 31,320,000 1,177,500 0.0376 0.037 0.037 0.038 0.036 0.040 31,320,000 0.0376 -7.50%
2019-05-07 0 0.040 0.039 0.040 0.040 0.044 10,594,000 439,196 0.0415 0.040 0.039 0.040 0.040 0.044 10,594,000 0.0415 -4.76%
2019-05-06 0 0.042 0.042 0.045 0.042 0.047 14,130,000 615,620 0.0436 0.042 0.042 0.045 0.042 0.047 14,130,000 0.0436 -10.64%
2019-05-03 0 0.047 0.046 0.048 0.046 0.048 7,590,000 352,500 0.0464 0.047 0.046 0.048 0.046 0.048 7,590,000 0.0464 0.00%
2019-05-02 0 0.047 0.047 0.048 0.046 0.048 8,520,000 400,430 0.0470 0.047 0.047 0.048 0.046 0.048 8,520,000 0.0470 -2.08%
2019-04-30 0 0.048 0.048 0.049 0.047 0.050 3,640,000 177,290 0.0487 0.048 0.048 0.049 0.047 0.050 3,640,000 0.0487 -2.04%
2019-04-29 0 0.049 0.049 0.050 0.048 0.052 13,890,000 685,710 0.0494 0.049 0.049 0.050 0.048 0.052 13,890,000 0.0494 -3.92%
2019-04-26 0 0.051 0.051 0.052 0.045 0.055 32,484,000 1,661,808 0.0512 0.051 0.051 0.052 0.045 0.055 32,484,000 0.0512 8.51%
2019-04-25 0 0.047 0.047 0.048 0.046 0.048 13,440,000 631,670 0.0470 0.047 0.047 0.048 0.046 0.048 13,440,000 0.0470 -2.08%
2019-04-24 0 0.048 0.048 0.049 0.048 0.049 12,230,030 591,611 0.0484 0.048 0.048 0.049 0.048 0.049 12,230,030 0.0484 -2.04%
2019-04-23 0 0.049 0.048 0.050 0.048 0.050 8,440,000 414,830 0.0492 0.049 0.048 0.050 0.048 0.050 8,440,000 0.0492 -2.00%
2019-04-18 0 0.050 0.050 0.051 0.049 0.052 12,100,000 607,890 0.0502 0.050 0.050 0.051 0.049 0.052 12,100,000 0.0502 -3.85%
2019-04-17 0 0.052 0.052 0.053 0.050 0.053 15,170,000 780,540 0.0515 0.052 0.052 0.053 0.050 0.053 15,170,000 0.0515 -1.89%
2019-04-16 0 0.053 0.052 0.053 0.052 0.055 15,280,000 810,800 0.0531 0.053 0.052 0.053 0.052 0.055 15,280,000 0.0531 1.92%
2019-04-15 0 0.052 0.052 0.053 0.050 0.056 15,560,000 810,710 0.0521 0.052 0.052 0.053 0.050 0.056 15,560,000 0.0521 -3.70%
2019-04-12 0 0.054 0.053 0.054 0.051 0.057 33,680,000 1,780,190 0.0529 0.054 0.053 0.054 0.051 0.057 33,680,000 0.0529 -3.57%
2019-04-11 0 0.056 0.057 0.058 0.056 0.068 77,700,000 4,864,310 0.0626 0.056 0.057 0.058 0.056 0.068 77,700,000 0.0626 -9.68%
2019-04-10 0 0.062 0.061 0.062 0.048 0.063 114,980,093 6,640,744 0.0578 0.062 0.061 0.062 0.048 0.063 114,980,093 0.0578 24.00%
2019-04-09 0 0.050 0.049 0.050 0.047 0.052 38,180,000 1,863,030 0.0488 0.050 0.049 0.050 0.047 0.052 38,180,000 0.0488 -3.85%
2019-04-08 0 0.052 0.050 0.051 0.049 0.059 65,022,500 3,428,672 0.0527 0.052 0.050 0.051 0.049 0.059 65,022,500 0.0527 -5.45%
2019-04-04 0 0.055 0.055 0.056 0.055 0.064 68,410,000 3,903,230 0.0571 0.055 0.055 0.056 0.055 0.064 68,410,000 0.0571 -9.84%
2019-04-03 0 0.061 0.061 0.062 0.060 0.067 50,209,873 3,132,913 0.0624 0.061 0.061 0.062 0.060 0.067 50,209,873 0.0624 -6.15%
2019-04-02 0 0.065 0.064 0.065 0.055 0.075 256,156,471 16,246,569 0.0634 0.065 0.064 0.065 0.055 0.075 256,156,471 0.0634 -5.80%
2019-04-01 0 0.069 0.069 0.070 0.066 0.090 429,720,040 31,522,143 0.0734 0.069 0.069 0.070 0.066 0.090 429,720,040 0.0734 -9.21%
2019-03-29 0 0.076 0.077 0.078 0.066 0.420 1,151,820,000 163,871,370 0.1423 0.076 0.077 0.078 0.066 0.420 1,151,820,000 0.1423 -80.51%
2019-03-28 0 0.390 0.390 0.395 0.380 0.460 7,910,011 3,144,453 0.3975 0.390 0.390 0.395 0.380 0.460 7,910,011 0.3975 -17.02%
2019-03-27 0 0.470 0.450 0.470 0.450 0.520 9,332,000 4,442,870 0.4761 0.470 0.450 0.470 0.450 0.520 9,332,000 0.4761 -7.84%
2019-03-26 0 0.510 0.500 0.510 0.395 0.510 14,660,002 6,518,150 0.4446 0.510 0.500 0.510 0.395 0.510 14,660,002 0.4446 27.50%
2019-03-25 0 0.400 0.395 0.400 0.370 0.400 13,070,000 5,178,250 0.3962 0.400 0.395 0.400 0.370 0.400 13,070,000 0.3962 2.56%
2019-03-22 0 0.390 0.380 0.390 0.385 0.395 2,340,000 911,950 0.3897 0.390 0.380 0.390 0.385 0.395 2,340,000 0.3897 -1.27%
2019-03-21 0 0.395 0.390 0.395 0.385 0.400 2,240,014 878,405 0.3921 0.395 0.390 0.395 0.385 0.400 2,240,014 0.3921 -1.25%
2019-03-20 0 0.400 0.390 0.400 0.380 0.405 2,170,000 860,000 0.3963 0.400 0.390 0.400 0.380 0.405 2,170,000 0.3963 -1.23%
2019-03-19 0 0.405 0.400 0.405 0.395 0.410 2,700,000 1,090,200 0.4038 0.405 0.400 0.405 0.395 0.410 2,700,000 0.4038 0.00%
2019-03-18 0 0.405 0.400 0.405 0.395 0.405 1,320,008 530,452 0.4019 0.405 0.400 0.405 0.395 0.405 1,320,008 0.4019 -1.22%
2019-03-15 0 0.410 0.400 0.410 0.380 0.410 4,320,000 1,708,950 0.3956 0.410 0.400 0.410 0.380 0.410 4,320,000 0.3956 1.23%
2019-03-14 0 0.405 0.395 0.405 0.375 0.415 7,420,000 2,978,750 0.4014 0.405 0.395 0.405 0.375 0.415 7,420,000 0.4014 1.25%
2019-03-13 0 0.400 0.395 0.400 0.355 0.475 74,510,000 31,666,550 0.4250 0.400 0.395 0.400 0.355 0.475 74,510,000 0.4250 -16.67%
2019-03-12 0 0.480 0.475 0.480 0.430 0.485 16,160,200 7,366,738 0.4559 0.480 0.475 0.480 0.430 0.485 16,160,200 0.4559 1.05%
2019-03-11 0 0.475 0.465 0.475 0.455 0.480 5,590,000 2,615,600 0.4679 0.475 0.465 0.475 0.455 0.480 5,590,000 0.4679 -1.04%
2019-03-08 0 0.480 0.465 0.475 0.450 0.500 7,820,000 3,669,450 0.4692 0.480 0.465 0.475 0.450 0.500 7,820,000 0.4692 -4.00%
2019-03-07 0 0.500 0.495 0.500 0.440 0.520 27,842,000 13,404,240 0.4814 0.500 0.495 0.500 0.440 0.520 27,842,000 0.4814 4.17%
2019-03-06 0 0.480 0.475 0.480 0.460 0.600 21,050,000 10,750,650 0.5107 0.480 0.475 0.480 0.460 0.600 21,050,000 0.5107 -20.00%
2019-03-05 0 0.600 0.590 0.600 0.590 0.640 6,750,000 4,116,500 0.6099 0.600 0.590 0.600 0.590 0.640 6,750,000 0.6099 -7.69%
2019-03-04 0 0.650 0.640 0.650 0.620 0.660 4,730,000 3,034,200 0.6415 0.650 0.640 0.650 0.620 0.660 4,730,000 0.6415 1.56%
2019-03-01 0 0.640 0.630 0.640 0.570 0.710 23,090,000 14,483,400 0.6273 0.640 0.630 0.640 0.570 0.710 23,090,000 0.6273 -9.86%
2019-02-28 0 0.710 0.700 0.710 0.690 0.720 4,675,200 3,296,684 0.7051 0.710 0.700 0.710 0.690 0.720 4,675,200 0.7051 -1.39%
2019-02-27 0 0.720 0.700 0.720 0.700 0.730 5,370,000 3,816,500 0.7107 0.720 0.700 0.720 0.700 0.730 5,370,000 0.7107 1.41%
2019-02-26 0 0.710 0.700 0.710 0.690 0.730 7,146,000 5,034,900 0.7046 0.710 0.700 0.710 0.690 0.730 7,146,000 0.7046 2.90%
2019-02-25 0 0.690 0.680 0.690 0.640 0.690 8,220,000 5,493,300 0.6683 0.690 0.680 0.690 0.640 0.690 8,220,000 0.6683 1.47%
2019-02-22 0 0.680 0.660 0.680 0.640 0.680 7,355,000 4,888,750 0.6647 0.680 0.660 0.680 0.640 0.680 7,355,000 0.6647 4.62%
2019-02-21 0 0.650 0.640 0.650 0.630 0.650 4,580,000 2,927,800 0.6393 0.650 0.640 0.650 0.630 0.650 4,580,000 0.6393 1.56%
2019-02-20 0 0.640 0.630 0.640 0.630 0.670 6,426,600 4,124,260 0.6417 0.640 0.630 0.640 0.630 0.670 6,426,600 0.6417 -1.54%
2019-02-19 0 0.650 0.640 0.650 0.600 0.670 33,175,080 21,077,552 0.6353 0.650 0.640 0.650 0.600 0.670 33,175,080 0.6353 8.33%
2019-02-18 0 0.600 0.600 0.610 0.590 0.620 11,323,800 6,820,568 0.6023 0.600 0.600 0.610 0.590 0.620 11,323,800 0.6023 1.69%
2019-02-15 0 0.590 0.580 0.590 0.530 0.590 12,046,000 6,760,560 0.5612 0.590 0.580 0.590 0.530 0.590 12,046,000 0.5612 9.26%
2019-02-14 0 0.540 0.530 0.540 0.500 0.540 5,460,000 2,823,300 0.5171 0.540 0.530 0.540 0.500 0.540 5,460,000 0.5171 3.85%
2019-02-13 0 0.520 0.500 0.520 0.495 0.550 9,318,200 4,774,178 0.5123 0.520 0.500 0.520 0.495 0.550 9,318,200 0.5123 -5.45%
2019-02-12 0 0.550 0.540 0.550 0.510 0.550 5,655,200 3,035,852 0.5368 0.550 0.540 0.550 0.510 0.550 5,655,200 0.5368 0.00%
2019-02-11 0 0.550 0.540 0.550 0.465 0.560 16,880,275 8,659,190 0.5130 0.550 0.540 0.550 0.465 0.560 16,880,275 0.5130 17.02%
2019-02-08 0 0.470 0.465 0.470 0.410 0.470 10,800,000 4,786,050 0.4432 0.470 0.465 0.470 0.410 0.470 10,800,000 0.4432 0.00%
2019-02-04 0 0.470 0.460 0.470 0.465 0.520 9,360,000 4,596,650 0.4911 0.470 0.460 0.470 0.465 0.520 9,360,000 0.4911 -6.00%
2019-02-01 0 0.500 0.495 0.500 0.435 0.500 16,254,800 7,601,736 0.4677 0.500 0.495 0.500 0.435 0.500 16,254,800 0.4677 13.64%
2019-01-31 0 0.440 0.435 0.440 0.420 0.440 9,530,000 4,109,750 0.4312 0.440 0.435 0.440 0.420 0.440 9,530,000 0.4312 4.76%
2019-01-30 0 0.420 0.415 0.420 0.400 0.420 11,140,000 4,549,400 0.4084 0.420 0.415 0.420 0.400 0.420 11,140,000 0.4084 3.70%
2019-01-29 0 0.405 0.400 0.405 0.375 0.405 12,020,000 4,746,800 0.3949 0.405 0.400 0.405 0.375 0.405 12,020,000 0.3949 2.53%
2019-01-28 0 0.395 0.390 0.395 0.380 0.395 3,320,000 1,293,450 0.3896 0.395 0.390 0.395 0.380 0.395 3,320,000 0.3896 1.28%
2019-01-25 0 0.390 0.390 0.395 0.370 0.390 8,750,000 3,334,350 0.3811 0.390 0.390 0.395 0.370 0.390 8,750,000 0.3811 2.63%
2019-01-24 0 0.380 0.375 0.380 0.360 0.390 21,566,000 8,038,690 0.3727 0.380 0.375 0.380 0.360 0.390 21,566,000 0.3727 5.56%
2019-01-23 0 0.360 0.355 0.360 0.320 0.360 16,311,716 5,574,866 0.3418 0.360 0.355 0.360 0.320 0.360 16,311,716 0.3418 7.46%
2019-01-22 0 0.335 0.330 0.335 0.315 0.340 6,020,000 1,996,600 0.3317 0.335 0.330 0.335 0.315 0.340 6,020,000 0.3317 1.52%
2019-01-21 0 0.330 0.325 0.330 0.300 0.330 8,490,000 2,713,300 0.3196 0.330 0.325 0.330 0.300 0.330 8,490,000 0.3196 3.13%
2019-01-18 0 0.320 0.315 0.320 0.315 0.330 7,461,000 2,388,950 0.3202 0.320 0.315 0.320 0.315 0.330 7,461,000 0.3202 1.59%
2019-01-17 0 0.315 0.310 0.315 0.305 0.330 6,140,000 1,974,050 0.3215 0.315 0.310 0.315 0.305 0.330 6,140,000 0.3215 -4.55%
2019-01-16 0 0.330 0.325 0.330 0.320 0.340 6,110,000 2,018,350 0.3303 0.330 0.325 0.330 0.320 0.340 6,110,000 0.3303 -1.49%
2019-01-15 0 0.335 0.330 0.335 0.320 0.335 7,380,000 2,444,850 0.3313 0.335 0.330 0.335 0.320 0.335 7,380,000 0.3313 3.08%
2019-01-14 0 0.325 0.320 0.325 0.300 0.340 13,430,000 4,335,500 0.3228 0.325 0.320 0.325 0.300 0.340 13,430,000 0.3228 4.84%
2019-01-11 0 0.310 0.305 0.310 0.290 0.310 7,350,000 2,192,950 0.2984 0.310 0.305 0.310 0.290 0.310 7,350,000 0.2984 3.33%
2019-01-10 0 0.300 0.295 0.300 0.295 0.305 8,570,000 2,552,950 0.2979 0.300 0.295 0.300 0.295 0.305 8,570,000 0.2979 0.00%
2019-01-09 0 0.300 0.300 0.305 0.290 0.305 7,800,000 2,324,850 0.2981 0.300 0.300 0.305 0.290 0.305 7,800,000 0.2981 0.00%
2019-01-08 0 0.300 0.295 0.300 0.270 0.305 9,630,000 2,740,400 0.2846 0.300 0.295 0.300 0.270 0.305 9,630,000 0.2846 9.09%
2019-01-07 0 0.275 0.275 0.280 0.250 0.275 7,050,000 1,863,600 0.2643 0.275 0.275 0.280 0.250 0.275 7,050,000 0.2643 7.84%
2019-01-04 0 0.255 0.250 0.255 0.248 0.260 2,230,000 558,950 0.2507 0.255 0.250 0.255 0.248 0.260 2,230,000 0.2507 -1.92%
2019-01-03 0 0.260 0.250 0.260 0.246 0.265 4,460,000 1,128,840 0.2531 0.260 0.250 0.260 0.246 0.265 4,460,000 0.2531 5.69%
2019-01-02 0 0.246 0.244 0.246 0.240 0.248 2,140,124 525,708 0.2456 0.246 0.244 0.246 0.240 0.248 2,140,124 0.2456 1.23%
2018-12-31 0 0.243 0.244 0.247 0.240 0.247 4,020,000 970,950 0.2415 0.243 0.244 0.247 0.240 0.247 4,020,000 0.2415 1.25%
2018-12-28 0 0.240 0.235 0.240 0.236 0.240 2,240,000 533,090 0.2380 0.240 0.235 0.240 0.236 0.240 2,240,000 0.2380 1.69%
2018-12-27 0 0.236 0.229 0.236 0.218 0.236 4,380,000 995,060 0.2272 0.236 0.229 0.236 0.218 0.236 4,380,000 0.2272 3.96%
2018-12-24 0 0.227 0.218 0.227 0.218 0.228 580,000 130,610 0.2252 0.227 0.218 0.227 0.218 0.228 580,000 0.2252 -0.44%
2018-12-21 0 0.228 0.218 0.228 0.216 0.232 2,150,000 486,120 0.2261 0.228 0.218 0.228 0.216 0.232 2,150,000 0.2261 -2.15%
2018-12-20 0 0.233 0.231 0.234 0.232 0.234 150,000 34,960 0.2331 0.233 0.231 0.234 0.232 0.234 150,000 0.2331 -1.69%
2018-12-19 0 0.237 0.233 0.238 0.232 0.238 610,000 143,270 0.2349 0.237 0.233 0.238 0.232 0.238 610,000 0.2349 0.00%
2018-12-18 0 0.237 0.234 0.237 0.237 0.237 5,170,000 1,225,290 0.2370 0.237 0.234 0.237 0.237 0.237 5,170,000 0.2370 0.00%
2018-12-17 0 0.237 0.232 0.238 0.228 0.239 3,000,000 708,200 0.2361 0.237 0.232 0.238 0.228 0.239 3,000,000 0.2361 -0.84%
2018-12-14 0 0.239 0.236 0.240 0.228 0.241 5,560,000 1,284,350 0.2310 0.239 0.236 0.240 0.228 0.241 5,560,000 0.2310 -1.24%
2018-12-13 0 0.242 0.239 0.242 0.238 0.245 960,000 230,920 0.2405 0.242 0.239 0.242 0.238 0.245 960,000 0.2405 -1.22%
2018-12-12 0 0.245 0.240 0.245 0.241 0.249 3,250,000 799,460 0.2460 0.245 0.240 0.245 0.241 0.249 3,250,000 0.2460 -0.41%
2018-12-11 0 0.246 0.243 0.246 0.244 0.247 1,370,000 335,610 0.2450 0.246 0.243 0.246 0.244 0.247 1,370,000 0.2450 -0.40%
2018-12-10 0 0.247 0.244 0.247 0.244 0.247 600,000 147,210 0.2454 0.247 0.244 0.247 0.244 0.247 600,000 0.2454 0.00%
2018-12-07 0 0.247 0.244 0.247 0.244 0.248 1,980,008 488,871 0.2469 0.247 0.244 0.247 0.244 0.248 1,980,008 0.2469 0.41%
2018-12-06 0 0.246 0.244 0.246 0.244 0.249 3,840,000 944,290 0.2459 0.246 0.244 0.246 0.244 0.249 3,840,000 0.2459 -1.20%
2018-12-05 0 0.249 0.245 0.249 0.246 0.250 1,030,000 255,150 0.2477 0.249 0.245 0.249 0.246 0.250 1,030,000 0.2477 -0.40%
2018-12-04 0 0.250 0.248 0.250 0.248 0.255 2,890,000 730,410 0.2527 0.250 0.248 0.250 0.248 0.255 2,890,000 0.2527 0.00%
2018-12-03 0 0.250 0.249 0.250 0.238 0.250 4,290,040 1,055,109 0.2459 0.250 0.249 0.250 0.238 0.250 4,290,040 0.2459 4.17%
2018-11-30 0 0.240 0.236 0.240 0.235 0.243 1,310,000 312,230 0.2383 0.240 0.236 0.240 0.235 0.243 1,310,000 0.2383 -0.41%
2018-11-29 0 0.241 0.239 0.241 0.238 0.241 730,021 174,924 0.2396 0.241 0.239 0.241 0.238 0.241 730,021 0.2396 0.42%
2018-11-28 0 0.240 0.235 0.240 0.236 0.242 1,770,000 424,870 0.2400 0.240 0.235 0.240 0.236 0.242 1,770,000 0.2400 -2.04%
2018-11-27 0 0.245 0.240 0.245 0.240 0.245 2,550,033 623,227 0.2444 0.245 0.240 0.245 0.240 0.245 2,550,033 0.2444 -0.81%
2018-11-26 0 0.247 0.243 0.247 0.241 0.248 950,028 231,106 0.2433 0.247 0.243 0.247 0.241 0.248 950,028 0.2433 -0.40%
2018-11-23 0 0.248 0.245 0.248 0.248 0.248 1,000,000 248,000 0.2480 0.248 0.245 0.248 0.248 0.248 1,000,000 0.2480 0.00%
2018-11-22 0 0.248 0.246 0.248 0.244 0.249 5,302,001 1,317,310 0.2485 0.248 0.246 0.248 0.244 0.249 5,302,001 0.2485 -0.80%
2018-11-21 0 0.250 0.246 0.250 0.244 0.250 530,000 130,780 0.2468 0.250 0.246 0.250 0.244 0.250 530,000 0.2468 0.00%
2018-11-20 0 0.250 0.249 0.250 0.246 0.250 394,020 97,766 0.2481 0.250 0.249 0.250 0.246 0.250 394,020 0.2481 0.00%
2018-11-19 0 0.250 0.249 0.250 0.241 0.260 3,390,000 837,180 0.2470 0.250 0.249 0.250 0.241 0.260 3,390,000 0.2470 -3.85%
2018-11-16 0 0.260 0.250 0.260 0.250 0.260 520,000 133,550 0.2568 0.260 0.250 0.260 0.250 0.260 520,000 0.2568 0.00%
2018-11-15 0 0.260 0.260 0.265 0.246 0.265 940,020 236,924 0.2520 0.260 0.260 0.265 0.246 0.265 940,020 0.2520 4.00%
2018-11-14 0 0.250 0.247 0.250 0.246 0.250 590,000 146,300 0.2480 0.250 0.247 0.250 0.246 0.250 590,000 0.2480 0.00%
2018-11-13 0 0.250 0.247 0.250 0.247 0.250 164,000 40,768 0.2486 0.250 0.247 0.250 0.247 0.250 164,000 0.2486 0.00%
2018-11-12 0 0.250 0.248 0.250 0.248 0.255 376,000 93,822 0.2495 0.250 0.248 0.250 0.248 0.255 376,000 0.2495 0.00%
2018-11-09 0 0.250 0.247 0.250 0.247 0.250 3,140,000 781,410 0.2489 0.250 0.247 0.250 0.247 0.250 3,140,000 0.2489 -1.96%
2018-11-08 0 0.255 0.247 0.255 0.247 0.255 4,400,000 1,097,700 0.2495 0.255 0.247 0.255 0.247 0.255 4,400,000 0.2495 2.00%
2018-11-07 0 0.250 0.249 0.250 0.249 0.260 970,000 244,240 0.2518 0.250 0.249 0.250 0.249 0.260 970,000 0.2518 -1.96%
2018-11-06 0 0.255 0.250 0.255 0.250 0.260 4,121,868 1,067,879 0.2591 0.255 0.250 0.255 0.250 0.260 4,121,868 0.2591 0.00%
2018-11-05 0 0.255 0.250 0.260 0.255 0.255 2,598,000 662,418 0.2550 0.255 0.250 0.260 0.255 0.255 2,598,000 0.2550 0.00%
2018-11-02 0 0.255 0.250 0.255 0.250 0.290 6,070,000 1,615,000 0.2661 0.255 0.250 0.255 0.250 0.290 6,070,000 0.2661 0.00%
2018-11-01 0 0.255 0.250 0.255 0.247 0.255 4,120,001 1,026,990 0.2493 0.255 0.250 0.255 0.247 0.255 4,120,001 0.2493 2.00%
2018-10-31 0 0.250 0.249 0.250 0.247 0.255 3,000,000 747,100 0.2490 0.250 0.249 0.250 0.247 0.255 3,000,000 0.2490 0.00%
2018-10-30 0 0.250 0.249 0.250 0.248 0.265 4,990,000 1,265,770 0.2537 0.250 0.249 0.250 0.248 0.265 4,990,000 0.2537 0.00%
2018-10-29 0 0.250 0.248 0.255 0.248 0.290 5,421,000 1,404,849 0.2591 0.250 0.248 0.255 0.248 0.290 5,421,000 0.2591 -12.28%
2018-10-26 0 0.285 0.275 0.285 0.280 0.295 2,834,000 798,610 0.2818 0.285 0.275 0.285 0.280 0.295 2,834,000 0.2818 -1.72%
2018-10-25 0 0.290 0.285 0.290 0.285 0.290 740,000 213,350 0.2883 0.290 0.285 0.290 0.285 0.290 740,000 0.2883 -1.69%
2018-10-24 0 0.295 0.290 0.295 0.285 0.295 1,790,000 517,350 0.2890 0.295 0.290 0.295 0.285 0.295 1,790,000 0.2890 1.72%
2018-10-23 0 0.290 0.285 0.290 0.285 0.295 2,627,550 763,038 0.2904 0.290 0.285 0.290 0.285 0.295 2,627,550 0.2904 -3.33%
2018-10-22 0 0.300 0.295 0.300 0.290 0.300 6,380,001 1,881,250 0.2949 0.300 0.295 0.300 0.290 0.300 6,380,001 0.2949 3.45%
2018-10-19 0 0.290 0.285 0.290 0.285 0.290 6,010,000 1,741,800 0.2898 0.290 0.285 0.290 0.285 0.290 6,010,000 0.2898 -1.69%
2018-10-18 0 0.295 0.290 0.295 0.285 0.295 4,810,000 1,394,650 0.2899 0.295 0.290 0.295 0.285 0.295 4,810,000 0.2899 1.72%
2018-10-16 0 0.290 0.285 0.290 0.285 0.300 5,310,000 1,569,700 0.2956 0.290 0.285 0.290 0.285 0.300 5,310,000 0.2956 -1.69%
2018-10-15 0 0.295 0.290 0.295 0.285 0.300 3,540,000 1,036,200 0.2927 0.295 0.290 0.295 0.285 0.300 3,540,000 0.2927 1.72%
2018-10-12 0 0.290 0.285 0.290 0.285 0.295 2,610,010 762,202 0.2920 0.290 0.285 0.290 0.285 0.295 2,610,010 0.2920 -3.33%
2018-10-11 0 0.300 0.295 0.300 0.265 0.300 7,078,000 1,982,230 0.2801 0.300 0.295 0.300 0.265 0.300 7,078,000 0.2801 0.00%
2018-10-10 0 0.300 0.295 0.300 0.290 0.320 7,182,200 2,218,044 0.3088 0.300 0.295 0.300 0.290 0.320 7,182,200 0.3088 -4.76%
2018-10-09 0 0.315 0.310 0.315 0.305 0.320 10,454,000 3,304,060 0.3161 0.315 0.310 0.315 0.305 0.320 10,454,000 0.3161 -3.08%
2018-10-08 0 0.325 0.315 0.325 0.305 0.325 7,955,720 2,533,216 0.3184 0.325 0.315 0.325 0.305 0.325 7,955,720 0.3184 1.56%
2018-10-05 0 0.320 0.315 0.320 0.310 0.325 7,820,328 2,481,545 0.3173 0.320 0.315 0.320 0.310 0.325 7,820,328 0.3173 1.59%
2018-10-04 0 0.315 0.315 0.320 0.285 0.320 7,930,000 2,445,600 0.3084 0.315 0.315 0.320 0.285 0.320 7,930,000 0.3084 8.62%
2018-10-03 0 0.290 0.290 0.295 0.265 0.325 16,990,001 4,957,950 0.2918 0.290 0.290 0.295 0.265 0.325 16,990,001 0.2918 7.41%
2018-10-02 0 0.270 0.260 0.270 0.247 0.280 6,350,000 1,604,880 0.2527 0.270 0.260 0.270 0.247 0.280 6,350,000 0.2527 8.00%
2018-09-28 0 0.250 0.249 0.250 0.238 0.250 9,818,100 2,396,994 0.2441 0.250 0.249 0.250 0.238 0.250 9,818,100 0.2441 -1.96%
2018-09-27 0 0.255 0.250 0.260 0.215 0.335 23,767,437 6,384,317 0.2686 0.255 0.250 0.260 0.215 0.335 23,767,437 0.2686 22.60%
2018-09-26 0 0.208 0.208 0.219 0.205 0.255 5,572,410 1,156,924 0.2076 0.208 0.208 0.219 0.205 0.255 5,572,410 0.2076 3.48%
2018-09-24 0 0.201 0.200 0.214 0.201 0.201 1,550,000 311,550 0.2010 0.201 0.200 0.214 0.201 0.201 1,550,000 0.2010 0.00%
2018-09-21 0 0.201 0.200 0.201 0.203 0.205 5,070,000 1,035,970 0.2043 0.201 0.200 0.201 0.203 0.205 5,070,000 0.2043 -3.83%
2018-09-20 0 0.209 0.209 0.212 0.206 0.209 2,900,000 603,770 0.2082 0.209 0.209 0.212 0.206 0.209 2,900,000 0.2082 0.00%
2018-09-19 0 0.209 0.204 0.215 0.205 0.210 7,160,000 1,481,130 0.2069 0.209 0.204 0.215 0.205 0.210 7,160,000 0.2069 2.96%
2018-09-18 0 0.203 0.203 0.210 0.202 0.203 5,190,000 1,049,290 0.2022 0.203 0.203 0.210 0.202 0.203 5,190,000 0.2022 -2.87%
2018-09-17 0 0.209 0.203 0.210 0.202 0.210 7,470,000 1,522,240 0.2038 0.209 0.203 0.210 0.202 0.210 7,470,000 0.2038 3.98%
2018-09-14 0 0.201 0.200 0.209 0.201 0.202 1,000,000 201,900 0.2019 0.201 0.200 0.209 0.201 0.202 1,000,000 0.2019 0.50%
2018-09-13 0 0.200 0.198 0.199 0.198 0.202 39,650,000 7,929,920 0.2000 0.200 0.198 0.199 0.198 0.202 39,650,000 0.2000 0.00%
2018-09-12 0 0.200 0.198 0.210 0.199 0.202 1,200,000 240,100 0.2001 0.200 0.198 0.210 0.199 0.202 1,200,000 0.2001 0.00%
2018-09-11 0 0.200 0.180 0.200 0.200 0.203 2,990,000 606,620 0.2029 0.200 0.180 0.200 0.200 0.203 2,990,000 0.2029 -0.50%
2018-09-10 0 0.201 0.201 0.208 0.200 0.202 3,914,000 790,110 0.2019 0.201 0.201 0.208 0.200 0.202 3,914,000 0.2019 0.00%
2018-09-07 0 0.201 0.201 0.210 0.201 0.215 2,930,000 592,350 0.2022 0.201 0.201 0.210 0.201 0.215 2,930,000 0.2022 -0.50%
2018-09-06 0 0.202 0.202 0.210 0.202 0.203 3,720,000 755,130 0.2030 0.202 0.202 0.210 0.202 0.203 3,720,000 0.2030 0.50%
2018-09-05 0 0.201 0.201 0.202 0.201 0.203 2,890,000 586,560 0.2030 0.201 0.201 0.202 0.201 0.203 2,890,000 0.2030 -0.50%
2018-09-04 0 0.202 0.201 0.210 0.199 0.202 4,140,000 835,570 0.2018 0.202 0.201 0.210 0.199 0.202 4,140,000 0.2018 0.00%
2018-09-03 0 0.202 0.201 0.202 0.202 0.206 2,290,000 467,150 0.2040 0.202 0.201 0.202 0.202 0.206 2,290,000 0.2040 -2.88%
2018-08-31 0 0.208 0.206 0.208 0.206 0.255 4,650,000 965,360 0.2076 0.208 0.206 0.208 0.206 0.255 4,650,000 0.2076 2.97%
2018-08-30 0 0.202 0.199 0.206 0.198 0.204 400,000 80,410 0.2010 0.202 0.199 0.206 0.198 0.204 400,000 0.2010 -1.46%
2018-08-29 0 0.205 0.202 0.225 0.203 0.205 4,850,000 993,250 0.2048 0.205 0.202 0.225 0.203 0.205 4,850,000 0.2048 0.49%
2018-08-28 0 0.204 0.203 0.213 0.204 0.204 20,000 4,080 0.2040 0.204 0.203 0.213 0.204 0.204 20,000 0.2040 0.00%
2018-08-27 0 0.204 0.203 0.205 0.204 0.205 5,514,000 1,128,124 0.2046 0.204 0.203 0.205 0.204 0.205 5,514,000 0.2046 0.00%
2018-08-24 0 0.204 0.203 0.204 - - 0 0 - 0.204 0.203 0.204 - - 0 - 0.00%
2018-08-23 0 0.204 0.203 0.209 0.204 0.215 3,920,008 817,731 0.2086 0.204 0.203 0.209 0.204 0.215 3,920,008 0.2086 -1.45%
2018-08-22 0 0.207 0.203 0.208 0.207 0.207 3,301,000 683,295 0.2070 0.207 0.203 0.208 0.207 0.207 3,301,000 0.2070 -0.48%
2018-08-21 0 0.208 0.201 0.209 0.201 0.208 4,720,000 953,250 0.2020 0.208 0.201 0.209 0.201 0.208 4,720,000 0.2020 2.46%
2018-08-20 0 0.203 0.202 0.203 0.202 0.203 3,430,004 696,250 0.2030 0.203 0.202 0.203 0.202 0.203 3,430,004 0.2030 -1.46%
2018-08-17 0 0.206 0.200 0.207 0.196 0.207 3,390,000 699,010 0.2062 0.206 0.200 0.207 0.196 0.207 3,390,000 0.2062 -0.96%
2018-08-16 0 0.208 0.188 0.209 0.194 0.208 4,920,001 982,220 0.1996 0.208 0.188 0.209 0.194 0.208 4,920,001 0.1996 2.46%
2018-08-15 0 0.203 0.201 0.209 0.202 0.203 2,560,000 519,630 0.2030 0.203 0.201 0.209 0.202 0.203 2,560,000 0.2030 0.00%
2018-08-14 0 0.203 0.202 0.208 0.201 0.207 5,580,000 1,131,200 0.2027 0.203 0.202 0.208 0.201 0.207 5,580,000 0.2027 -2.40%
2018-08-13 0 0.208 0.201 0.208 0.202 0.210 470,000 96,500 0.2053 0.208 0.201 0.208 0.202 0.210 470,000 0.2053 0.48%
2018-08-10 0 0.207 0.199 0.210 0.197 0.207 1,680,000 336,320 0.2002 0.207 0.199 0.210 0.197 0.207 1,680,000 0.2002 2.99%
2018-08-09 0 0.201 0.201 0.207 0.201 0.203 120,000 24,270 0.2023 0.201 0.201 0.207 0.201 0.203 120,000 0.2023 -3.37%
2018-08-08 0 0.208 0.180 0.208 0.198 0.208 270,006 54,101 0.2004 0.208 0.180 0.208 0.198 0.208 270,006 0.2004 2.97%
2018-08-07 0 0.202 0.202 0.210 0.200 0.203 290,000 58,690 0.2024 0.202 0.202 0.210 0.200 0.203 290,000 0.2024 -2.42%
2018-08-06 0 0.207 0.201 0.207 0.200 0.207 654,000 131,630 0.2013 0.207 0.201 0.207 0.200 0.207 654,000 0.2013 1.47%
2018-08-03 0 0.204 0.202 0.204 0.201 0.205 6,580,000 1,340,790 0.2038 0.204 0.202 0.204 0.201 0.205 6,580,000 0.2038 1.49%
2018-08-02 0 0.201 0.201 0.202 0.201 0.207 1,720,000 354,710 0.2062 0.201 0.201 0.202 0.201 0.207 1,720,000 0.2062 -1.47%
2018-08-01 0 0.204 0.185 0.204 0.195 0.205 5,500,002 1,110,740 0.2020 0.204 0.185 0.204 0.195 0.205 5,500,002 0.2020 -0.49%
2018-07-31 0 0.205 0.205 0.211 0.203 0.213 2,680,000 546,730 0.2040 0.205 0.205 0.211 0.203 0.213 2,680,000 0.2040 0.00%
2018-07-30 0 0.205 0.204 0.205 0.205 0.211 4,620,000 957,180 0.2072 0.205 0.204 0.205 0.205 0.211 4,620,000 0.2072 -1.44%
2018-07-27 0 0.208 0.205 0.208 0.208 0.208 2,530,000 526,240 0.2080 0.208 0.205 0.208 0.208 0.208 2,530,000 0.2080 -0.48%
2018-07-26 0 0.209 0.205 0.209 0.202 0.214 2,754,000 561,898 0.2040 0.209 0.205 0.209 0.202 0.214 2,754,000 0.2040 0.97%
2018-07-25 0 0.207 0.204 0.207 0.206 0.207 2,620,000 539,850 0.2060 0.207 0.204 0.207 0.206 0.207 2,620,000 0.2060 0.98%
2018-07-24 0 0.205 0.201 0.205 0.200 0.208 2,616,000 543,590 0.2078 0.205 0.201 0.205 0.200 0.208 2,616,000 0.2078 0.00%
2018-07-23 0 0.205 0.194 0.205 0.209 0.209 3,960,000 827,640 0.2090 0.205 0.194 0.205 0.209 0.209 3,960,000 0.2090 0.99%
2018-07-20 0 0.203 0.202 0.203 0.203 0.204 2,570,000 524,240 0.2040 0.203 0.202 0.203 0.203 0.204 2,570,000 0.2040 -0.49%
2018-07-19 0 0.204 0.202 0.204 0.203 0.205 4,120,000 840,480 0.2040 0.204 0.202 0.204 0.203 0.205 4,120,000 0.2040 -0.49%
2018-07-18 0 0.205 0.204 0.205 0.205 0.208 2,940,000 609,930 0.2075 0.205 0.204 0.205 0.205 0.208 2,940,000 0.2075 -1.44%
2018-07-17 0 0.208 0.206 0.208 0.206 0.215 5,630,620 1,188,676 0.2111 0.208 0.206 0.208 0.206 0.215 5,630,620 0.2111 3.48%
2018-07-16 0 0.201 0.200 0.219 0.200 0.201 3,010,000 604,870 0.2010 0.201 0.200 0.219 0.200 0.201 3,010,000 0.2010 0.50%
2018-07-13 0 0.200 0.190 0.200 0.190 0.201 4,550,104 908,560 0.1997 0.200 0.190 0.200 0.190 0.201 4,550,104 0.1997 -0.50%
2018-07-12 0 0.201 0.201 0.202 0.192 0.204 3,158,000 639,248 0.2024 0.201 0.201 0.202 0.192 0.204 3,158,000 0.2024 -1.47%
2018-07-11 0 0.204 0.203 0.205 0.200 0.215 1,910,000 392,520 0.2055 0.204 0.203 0.205 0.200 0.215 1,910,000 0.2055 0.99%
2018-07-10 0 0.202 0.198 0.202 0.192 0.205 7,730,000 1,548,890 0.2004 0.202 0.198 0.202 0.192 0.205 7,730,000 0.2004 5.21%
2018-07-09 0 0.192 0.192 0.200 0.192 0.207 1,650,000 333,310 0.2020 0.192 0.192 0.200 0.192 0.207 1,650,000 0.2020 -6.80%
2018-07-06 0 0.206 0.201 0.206 0.200 0.206 370,000 74,360 0.2010 0.206 0.201 0.206 0.200 0.206 370,000 0.2010 2.49%
2018-07-05 0 0.201 0.199 0.201 0.198 0.213 5,820,000 1,174,180 0.2017 0.201 0.199 0.201 0.198 0.213 5,820,000 0.2017 -3.83%
2018-07-04 0 0.209 0.207 0.209 0.204 0.211 1,890,000 389,770 0.2062 0.209 0.207 0.209 0.204 0.211 1,890,000 0.2062 2.45%
2018-07-03 0 0.204 0.204 0.207 0.195 0.210 10,250,000 2,107,770 0.2056 0.204 0.204 0.207 0.195 0.210 10,250,000 0.2056 3.03%
2018-06-29 0 0.198 0.195 0.199 0.185 0.200 3,230,000 640,880 0.1984 0.198 0.195 0.199 0.185 0.200 3,230,000 0.1984 1.54%
2018-06-28 0 0.195 0.184 0.191 0.176 0.195 2,060,000 389,060 0.1889 0.195 0.184 0.191 0.176 0.195 2,060,000 0.1889 9.55%
2018-06-27 0 0.178 0.170 0.183 0.170 0.180 320,000 57,100 0.1784 0.178 0.170 0.183 0.170 0.180 320,000 0.1784 -4.81%
2018-06-26 0 0.187 0.178 0.195 0.178 0.187 74,010,000 13,322,570 0.1800 0.187 0.178 0.195 0.178 0.187 74,010,000 0.1800 1.63%
2018-06-25 0 0.184 0.181 0.184 - - 60,000 11,100 0.1850 0.184 0.181 0.184 - - 60,000 0.1850 -0.54%
2018-06-22 0 0.185 0.185 0.192 0.185 0.194 1,270,000 237,980 0.1874 0.185 0.185 0.192 0.185 0.194 1,270,000 0.1874 -0.54%
2018-06-21 0 0.186 0.185 0.186 0.185 0.186 420,001 77,960 0.1856 0.186 0.185 0.186 0.185 0.186 420,001 0.1856 -1.06%
2018-06-20 0 0.188 0.178 0.189 0.170 0.188 2,822,400 512,050 0.1814 0.188 0.178 0.189 0.170 0.188 2,822,400 0.1814 5.03%
2018-06-19 0 0.179 0.178 0.185 0.176 0.180 695,200 124,669 0.1793 0.179 0.178 0.185 0.176 0.180 695,200 0.1793 0.00%
2018-06-15 0 0.179 0.179 0.190 0.178 0.180 328,000 58,774 0.1792 0.179 0.179 0.190 0.178 0.180 328,000 0.1792 -3.24%
2018-06-14 0 0.185 0.181 0.187 0.176 0.185 1,370,000 249,550 0.1822 0.185 0.181 0.187 0.176 0.185 1,370,000 0.1822 2.78%
2018-06-13 0 0.180 0.180 0.188 0.172 0.188 3,170,000 575,180 0.1814 0.180 0.180 0.188 0.172 0.188 3,170,000 0.1814 0.56%
2018-06-12 0 0.179 0.167 0.179 0.167 0.179 800,000 137,430 0.1718 0.179 0.167 0.179 0.167 0.179 800,000 0.1718 9.15%
2018-06-11 0 0.164 0.163 0.164 0.159 0.200 3,417,800 653,061 0.1911 0.164 0.163 0.164 0.159 0.200 3,417,800 0.1911 16.31%
2018-06-08 0 0.141 0.141 0.144 0.140 0.144 160,000 22,550 0.1409 0.141 0.141 0.144 0.140 0.144 160,000 0.1409 0.71%
2018-06-07 0 0.140 0.140 0.148 0.140 0.142 298,408 41,959 0.1406 0.140 0.140 0.148 0.140 0.142 298,408 0.1406 0.00%
2018-06-06 0 0.140 0.139 0.140 0.140 0.148 50,000 7,210 0.1442 0.140 0.139 0.140 0.140 0.148 50,000 0.1442 0.00%
2018-06-05 0 0.140 0.133 0.141 0.124 0.149 200,001 27,670 0.1383 0.140 0.133 0.141 0.124 0.149 200,001 0.1383 -1.41%
2018-06-04 0 0.142 0.133 0.142 0.129 0.147 310,011 42,491 0.1371 0.142 0.133 0.142 0.129 0.147 310,011 0.1371 2.90%
2018-06-01 0 0.138 0.123 0.138 0.138 0.154 210,023 31,512 0.1500 0.138 0.123 0.138 0.138 0.154 210,023 0.1500 4.55%
2018-05-31 0 0.132 0.125 0.133 0.132 0.133 140,000 18,580 0.1327 0.132 0.125 0.133 0.132 0.133 140,000 0.1327 1.54%
2018-05-30 0 0.130 0.130 0.136 0.118 0.121 320,000 38,210 0.1194 0.130 0.130 0.136 0.118 0.121 320,000 0.1194 -3.70%
2018-05-29 0 0.135 0.130 0.145 0.135 0.135 170,110 22,962 0.1350 0.135 0.130 0.145 0.135 0.135 170,110 0.1350 -1.46%
2018-05-28 0 0.137 0.137 0.149 - - 0 0 - 0.137 0.137 0.149 - - 0 - 0.74%
2018-05-25 0 0.136 0.135 0.136 0.136 0.148 9,080,000 1,236,130 0.1361 0.136 0.135 0.136 0.136 0.148 9,080,000 0.1361 4.62%
2018-05-24 0 0.130 0.130 0.160 0.130 0.130 860,000 111,800 0.1300 0.130 0.130 0.160 0.130 0.130 860,000 0.1300 -7.14%
2018-05-23 0 0.140 0.140 0.150 - - 4,000 500 0.1250 0.140 0.140 0.150 - - 4,000 0.1250 0.00%
2018-05-21 0 0.140 0.132 0.160 0.140 0.145 180,000 26,050 0.1447 0.140 0.132 0.160 0.140 0.145 180,000 0.1447 -6.67%
2018-05-18 0 0.150 0.150 0.158 - - 0 0 - 0.150 0.150 0.158 - - 0 - 0.00%
2018-05-17 0 0.150 0.150 0.152 0.150 0.152 260,004 39,220 0.1508 0.150 0.150 0.152 0.150 0.152 260,004 0.1508 -3.85%
2018-05-16 0 0.156 0.155 0.167 0.156 0.156 100,000 15,600 0.1560 0.156 0.155 0.167 0.156 0.156 100,000 0.1560 -2.50%
2018-05-15 0 0.160 0.150 0.178 0.160 0.160 120,000 19,200 0.1600 0.160 0.150 0.178 0.160 0.160 120,000 0.1600 0.00%
2018-05-14 0 0.160 0.150 0.187 - - 4,000 580 0.1450 0.160 0.150 0.187 - - 4,000 0.1450 0.00%
2018-05-11 0 0.160 0.150 0.160 0.160 0.160 100,000 16,000 0.1600 0.160 0.150 0.160 0.160 0.160 100,000 0.1600 -0.62%
2018-05-10 0 0.161 0.155 0.194 - - 0 0 - 0.161 0.155 0.194 - - 0 - 0.00%
2018-05-09 0 0.161 0.155 0.168 - - 0 0 - 0.161 0.155 0.168 - - 0 - 0.00%
2018-05-08 0 0.161 0.151 0.162 0.150 0.164 190,000 29,700 0.1563 0.161 0.151 0.162 0.150 0.164 190,000 0.1563 -0.62%
2018-05-07 0 0.162 0.148 0.165 - - 0 0 - 0.162 0.148 0.165 - - 0 - 0.00%
2018-05-04 0 0.162 0.153 0.162 - - 10 1 0.1000 0.162 0.153 0.162 - - 10 0.1000 -1.82%
2018-05-03 0 0.165 0.151 0.166 0.148 0.169 580,000 95,230 0.1642 0.165 0.151 0.166 0.148 0.169 580,000 0.1642 0.00%
2018-05-02 0 0.165 0.155 0.165 0.157 0.169 1,260,000 204,830 0.1626 0.165 0.155 0.165 0.157 0.169 1,260,000 0.1626 -8.33%
2018-04-30 0 0.180 0.171 0.192 - - 0 0 - 0.180 0.171 0.192 - - 0 - 0.00%
2018-04-27 0 0.180 0.168 0.188 - - 0 0 - 0.180 0.168 0.188 - - 0 - 0.00%
2018-04-26 0 0.180 0.168 0.192 - - 0 0 - 0.180 0.168 0.192 - - 0 - 0.00%
2018-04-25 0 0.180 0.167 0.191 0.180 0.180 105,500 18,951 0.1796 0.180 0.167 0.191 0.180 0.180 105,500 0.1796 -5.76%
2018-04-24 0 0.191 0.166 0.191 - - 1 0 - 0.191 0.166 0.191 - - 1 - 0.00%
2018-04-23 0 0.191 0.167 0.191 0.170 0.191 130,400 23,372 0.1792 0.191 0.167 0.191 0.170 0.191 130,400 0.1792 12.35%
2018-04-20 0 0.170 0.170 0.179 0.170 0.173 310,005 53,200 0.1716 0.170 0.170 0.179 0.170 0.173 310,005 0.1716 -3.95%
2018-04-19 0 0.177 0.172 0.179 0.176 0.177 300,000 53,000 0.1767 0.177 0.172 0.179 0.176 0.177 300,000 0.1767 0.00%
2018-04-18 0 0.177 0.177 0.195 0.172 0.181 276,000 48,680 0.1764 0.177 0.177 0.195 0.172 0.181 276,000 0.1764 -6.35%
2018-04-17 0 0.189 0.180 0.195 - - 0 0 - 0.189 0.180 0.195 - - 0 - 0.00%
2018-04-16 0 0.189 0.180 0.195 - - 0 0 - 0.189 0.180 0.195 - - 0 - 0.00%
2018-04-13 0 0.189 0.174 0.189 0.180 0.197 1,996,000 373,390 0.1871 0.189 0.174 0.189 0.180 0.197 1,996,000 0.1871 -4.06%
2018-04-12 0 0.197 0.196 0.197 0.193 0.199 25,930,000 5,083,450 0.1960 0.197 0.196 0.197 0.193 0.199 25,930,000 0.1960 4.79%
2018-04-11 0 0.188 0.184 0.190 0.181 0.191 1,140,000 215,930 0.1894 0.188 0.184 0.190 0.181 0.191 1,140,000 0.1894 -2.08%
2018-04-10 0 0.192 0.185 0.195 0.170 0.198 1,080,000 206,810 0.1915 0.192 0.185 0.195 0.170 0.198 1,080,000 0.1915 1.59%
2018-04-09 0 0.189 0.184 0.198 0.184 0.189 190,000 35,160 0.1851 0.189 0.184 0.198 0.184 0.189 190,000 0.1851 -5.50%
2018-04-06 0 0.200 0.169 0.200 0.183 0.200 100,000 19,520 0.1952 0.200 0.169 0.200 0.183 0.200 100,000 0.1952 0.00%
2018-04-04 0 0.200 0.192 0.200 0.192 0.200 580,001 113,940 0.1964 0.200 0.192 0.200 0.192 0.200 580,001 0.1964 0.00%
2018-04-03 0 0.200 0.195 0.200 0.200 0.216 1,090,000 229,160 0.2102 0.200 0.195 0.200 0.200 0.216 1,090,000 0.2102 -4.31%
2018-03-29 0 0.209 0.186 0.209 0.186 0.209 9,660,000 1,873,940 0.1940 0.209 0.186 0.209 0.186 0.209 9,660,000 0.1940 7.73%
2018-03-28 0 0.194 0.168 0.194 0.177 0.194 15,760,000 2,831,450 0.1797 0.194 0.168 0.194 0.177 0.194 15,760,000 0.1797 7.78%
2018-03-27 0 0.180 0.169 0.180 0.161 0.182 5,320,000 936,210 0.1760 0.180 0.169 0.180 0.161 0.182 5,320,000 0.1760 0.00%
2018-03-26 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - -4.26%
2018-03-23 0 0.188 0.180 0.188 0.193 0.193 100,000 19,300 0.1930 0.188 0.180 0.188 0.193 0.193 100,000 0.1930 -3.59%
2018-03-22 0 0.195 0.182 0.196 0.180 0.195 1,138,000 210,728 0.1852 0.195 0.182 0.196 0.180 0.195 1,138,000 0.1852 -2.50%
2018-03-21 0 0.200 0.200 0.201 0.200 0.220 2,570,000 530,790 0.2065 0.200 0.200 0.201 0.200 0.220 2,570,000 0.2065 -1.96%
2018-03-20 0 0.204 0.200 0.208 0.166 0.209 11,790,140 2,077,586 0.1762 0.204 0.200 0.208 0.166 0.209 11,790,140 0.1762 22.89%
2018-03-19 0 0.166 0.154 0.177 0.166 0.166 20,000 3,320 0.1660 0.166 0.154 0.177 0.166 0.166 20,000 0.1660 7.79%
2018-03-16 0 0.154 0.154 0.169 0.151 0.153 60,015 9,082 0.1513 0.154 0.154 0.169 0.151 0.153 60,015 0.1513 2.67%
2018-03-15 0 0.150 0.150 0.182 0.150 0.151 260,000 39,040 0.1502 0.150 0.150 0.182 0.150 0.151 260,000 0.1502 -1.96%
2018-03-14 0 0.153 0.153 0.172 0.152 0.153 110,000 16,780 0.1525 0.153 0.153 0.172 0.152 0.153 110,000 0.1525 0.00%
2018-03-13 0 0.153 0.151 0.168 0.150 0.153 160,000 24,420 0.1526 0.153 0.151 0.168 0.150 0.153 160,000 0.1526 0.00%
2018-03-12 0 0.153 0.148 0.153 - - 0 0 - 0.153 0.148 0.153 - - 0 - 0.00%
2018-03-09 0 0.153 0.152 0.180 0.153 0.155 110,010 17,031 0.1548 0.153 0.152 0.180 0.153 0.155 110,010 0.1548 -1.29%
2018-03-08 0 0.155 0.155 0.167 0.149 0.159 1,350,000 209,410 0.1551 0.155 0.155 0.167 0.149 0.159 1,350,000 0.1551 2.65%
2018-03-07 0 0.151 0.151 0.153 0.150 0.153 470,000 70,650 0.1503 0.151 0.151 0.153 0.150 0.153 470,000 0.1503 -2.58%
2018-03-06 0 0.155 0.150 0.155 0.149 0.160 70,000 10,600 0.1514 0.155 0.150 0.155 0.149 0.160 70,000 0.1514 -1.27%
2018-03-05 0 0.157 0.157 0.166 0.149 0.161 270,000 41,720 0.1545 0.157 0.157 0.166 0.149 0.161 270,000 0.1545 -3.68%
2018-03-02 0 0.163 0.153 0.166 - - 10 1 0.1000 0.163 0.153 0.166 - - 10 0.1000 0.00%
2018-03-01 0 0.163 0.155 0.167 0.151 0.163 260,010 40,941 0.1575 0.163 0.155 0.167 0.151 0.163 260,010 0.1575 -1.21%
2018-02-28 0 0.165 0.160 0.166 0.166 0.166 30,000 4,980 0.1660 0.165 0.160 0.166 0.166 0.166 30,000 0.1660 -0.60%
2018-02-27 0 0.166 0.161 0.166 0.168 0.168 20,000 3,360 0.1680 0.166 0.161 0.166 0.168 0.168 20,000 0.1680 2.47%
2018-02-26 0 0.162 0.162 0.165 0.161 0.161 100,000 16,100 0.1610 0.162 0.162 0.165 0.161 0.161 100,000 0.1610 -4.71%
2018-02-23 0 0.170 0.170 0.172 0.161 0.176 458,000 76,560 0.1672 0.170 0.170 0.172 0.161 0.176 458,000 0.1672 3.03%
2018-02-22 0 0.165 0.165 0.170 - - 49 7 0.1429 0.165 0.165 0.170 - - 49 0.1429 0.00%
2018-02-21 0 0.165 0.165 0.173 0.165 0.165 90,000 14,850 0.1650 0.165 0.165 0.173 0.165 0.165 90,000 0.1650 3.13%
2018-02-20 0 0.160 0.160 0.178 0.160 0.177 400,600 65,828 0.1643 0.160 0.160 0.178 0.160 0.177 400,600 0.1643 -1.84%
2018-02-15 0 0.163 0.153 0.180 - - 0 0 - 0.163 0.153 0.180 - - 0 - 0.00%
2018-02-14 0 0.163 0.163 0.180 - - 0 0 - 0.163 0.163 0.180 - - 0 - 1.88%
2018-02-13 0 0.160 0.160 0.183 0.160 0.160 60,000 9,600 0.1600 0.160 0.160 0.183 0.160 0.160 60,000 0.1600 -3.03%
2018-02-12 0 0.165 0.160 0.165 - - 7 1 0.1429 0.165 0.160 0.165 - - 7 0.1429 -1.20%
2018-02-09 0 0.167 0.160 0.167 0.159 0.167 160,000 25,800 0.1613 0.167 0.160 0.167 0.159 0.167 160,000 0.1613 -1.76%
2018-02-08 0 0.170 0.168 0.170 0.170 0.171 430,000 73,120 0.1700 0.170 0.168 0.170 0.170 0.171 430,000 0.1700 0.00%
2018-02-07 0 0.170 0.170 0.176 0.170 0.176 1,700,000 298,600 0.1756 0.170 0.170 0.176 0.170 0.176 1,700,000 0.1756 -1.73%
2018-02-06 0 0.173 0.160 0.175 0.173 0.180 2,660,000 471,650 0.1773 0.173 0.160 0.175 0.173 0.180 2,660,000 0.1773 -2.81%
2018-02-05 0 0.178 0.166 0.178 0.177 0.179 6,450,000 1,149,130 0.1782 0.178 0.166 0.178 0.177 0.179 6,450,000 0.1782 1.71%
2018-02-02 0 0.175 0.175 0.182 0.169 0.183 4,280,000 780,000 0.1822 0.175 0.175 0.182 0.169 0.183 4,280,000 0.1822 0.00%
2018-02-01 0 0.175 0.175 0.182 0.175 0.182 4,910,000 871,980 0.1776 0.175 0.175 0.182 0.175 0.182 4,910,000 0.1776 0.00%
2018-01-31 0 0.175 0.161 0.180 0.175 0.175 3,000,000 525,000 0.1750 0.175 0.161 0.180 0.175 0.175 3,000,000 0.1750 -2.78%
2018-01-30 0 0.180 0.163 0.180 0.180 0.180 200,000 36,000 0.1800 0.180 0.163 0.180 0.180 0.180 200,000 0.1800 0.00%
2018-01-29 0 0.180 0.160 0.187 0.180 0.188 1,391,820 254,079 0.1826 0.180 0.160 0.187 0.180 0.188 1,391,820 0.1826 -2.17%
2018-01-26 0 0.184 0.172 0.185 0.172 0.184 180,000 31,320 0.1740 0.184 0.172 0.185 0.172 0.184 180,000 0.1740 7.60%
2018-01-25 0 0.171 0.168 0.178 0.170 0.180 17,480,222 3,108,638 0.1778 0.171 0.168 0.178 0.170 0.180 17,480,222 0.1778 -2.84%
2018-01-24 0 0.176 0.176 0.180 0.173 0.179 420,000 74,170 0.1766 0.176 0.176 0.180 0.173 0.179 420,000 0.1766 -2.22%
2018-01-23 0 0.180 0.178 0.183 0.180 0.180 168,001 30,200 0.1798 0.180 0.178 0.183 0.180 0.180 168,001 0.1798 -0.55%
2018-01-22 0 0.181 0.181 0.191 0.172 0.191 1,370,400 257,968 0.1882 0.181 0.181 0.191 0.172 0.191 1,370,400 0.1882 -4.74%
2018-01-19 0 0.190 0.188 0.194 0.189 0.196 750,003 144,620 0.1928 0.190 0.188 0.194 0.189 0.196 750,003 0.1928 -6.86%
2018-01-18 0 0.204 0.197 0.204 0.192 0.204 17,500,000 3,397,990 0.1942 0.204 0.197 0.204 0.192 0.204 17,500,000 0.1942 6.25%
2018-01-17 0 0.192 0.192 0.200 0.181 0.207 22,510,000 4,114,330 0.1828 0.192 0.192 0.200 0.181 0.207 22,510,000 0.1828 2.13%
2018-01-16 0 0.188 0.188 0.191 0.168 0.188 520,000 97,360 0.1872 0.188 0.188 0.191 0.168 0.188 520,000 0.1872 -1.57%
2018-01-15 0 0.191 0.191 0.194 0.190 0.193 560,000 107,540 0.1920 0.191 0.191 0.194 0.190 0.193 560,000 0.1920 2.14%
2018-01-12 0 0.187 0.187 0.195 0.186 0.195 1,010,000 190,210 0.1883 0.187 0.187 0.195 0.186 0.195 1,010,000 0.1883 -5.56%
2018-01-11 0 0.198 0.188 0.190 0.188 0.213 1,900,000 370,140 0.1948 0.198 0.188 0.190 0.188 0.213 1,900,000 0.1948 1.02%
2018-01-10 0 0.196 0.196 0.209 0.196 0.219 80,000 16,820 0.2103 0.196 0.196 0.209 0.196 0.219 80,000 0.2103 -2.00%
2018-01-09 0 0.200 0.200 0.205 0.200 0.211 770,080 155,256 0.2016 0.200 0.200 0.205 0.200 0.211 770,080 0.2016 -5.21%
2018-01-08 0 0.211 0.205 0.212 0.211 0.217 420,000 89,520 0.2131 0.211 0.205 0.212 0.211 0.217 420,000 0.2131 1.93%
2018-01-05 0 0.207 0.205 0.207 0.201 0.215 480,000 98,630 0.2055 0.207 0.205 0.207 0.201 0.215 480,000 0.2055 0.98%
2018-01-04 0 0.205 0.205 0.209 0.192 0.223 1,415,200 293,030 0.2071 0.205 0.205 0.209 0.192 0.223 1,415,200 0.2071 -4.65%
2018-01-03 0 0.215 0.211 0.212 0.180 0.239 10,760,600 2,272,578 0.2112 0.215 0.211 0.212 0.180 0.239 10,760,600 0.2112 25.00%
2018-01-02 0 0.172 0.172 0.180 0.155 0.172 3,330,000 538,820 0.1618 0.172 0.172 0.180 0.155 0.172 3,330,000 0.1618 7.50%
2017-12-29 0 0.160 0.153 0.160 0.150 0.160 120,000 18,120 0.1510 0.160 0.153 0.160 0.150 0.160 120,000 0.1510 0.00%
2017-12-28 0 0.160 0.160 0.173 0.140 0.174 2,470,000 387,310 0.1568 0.160 0.160 0.173 0.140 0.174 2,470,000 0.1568 -5.88%
2017-12-27 0 0.170 0.151 0.170 0.171 0.171 100,000 17,100 0.1710 0.170 0.151 0.170 0.171 0.171 100,000 0.1710 -1.73%
2017-12-22 0 0.173 0.171 0.173 0.171 0.173 70,000 12,030 0.1719 0.173 0.171 0.173 0.171 0.173 70,000 0.1719 0.00%
2017-12-21 0 0.173 0.173 0.178 0.168 0.180 2,990,000 527,150 0.1763 0.173 0.173 0.178 0.168 0.180 2,990,000 0.1763 0.00%
2017-12-20 0 0.173 0.169 0.173 0.169 0.176 130,000 22,080 0.1698 0.173 0.169 0.173 0.169 0.176 130,000 0.1698 2.98%
2017-12-19 0 0.168 0.167 0.168 0.166 0.179 370,000 64,400 0.1741 0.168 0.167 0.168 0.166 0.179 370,000 0.1741 0.60%
2017-12-18 0 0.167 0.160 0.167 0.167 0.169 360,000 60,240 0.1673 0.167 0.160 0.167 0.167 0.169 360,000 0.1673 -3.47%
2017-12-15 0 0.173 0.167 0.175 0.164 0.179 1,480,000 252,040 0.1703 0.173 0.167 0.175 0.164 0.179 1,480,000 0.1703 -6.99%
2017-12-14 0 0.186 0.186 0.187 0.182 0.187 1,010,000 186,850 0.1850 0.186 0.186 0.187 0.182 0.187 1,010,000 0.1850 0.54%
2017-12-13 0 0.185 0.181 0.185 0.180 0.186 580,000 106,920 0.1843 0.185 0.181 0.185 0.180 0.186 580,000 0.1843 -3.65%
2017-12-12 0 0.192 0.185 0.192 0.180 0.192 100,001 18,950 0.1895 0.192 0.185 0.192 0.180 0.192 100,001 0.1895 -2.04%
2017-12-11 0 0.196 0.179 0.196 - - 702 122 0.1738 0.196 0.179 0.196 - - 702 0.1738 0.00%
2017-12-08 0 0.196 0.192 0.198 0.195 0.199 252,000 49,624 0.1969 0.196 0.192 0.198 0.195 0.199 252,000 0.1969 2.08%
2017-12-07 0 0.192 0.192 0.200 0.189 0.189 60,000 11,340 0.1890 0.192 0.192 0.200 0.189 0.189 60,000 0.1890 0.00%
2017-12-06 0 0.192 0.188 0.193 0.190 0.203 741,760 144,734 0.1951 0.192 0.188 0.193 0.190 0.203 741,760 0.1951 2.13%
2017-12-05 0 0.188 0.188 0.205 0.188 0.194 2,426,000 460,912 0.1900 0.188 0.188 0.205 0.188 0.194 2,426,000 0.1900 -4.57%
2017-12-04 0 0.197 0.189 0.197 0.197 0.197 20,000 3,780 0.1890 0.197 0.189 0.197 0.197 0.197 20,000 0.1890 -1.01%
2017-12-01 0 0.199 0.198 0.199 0.196 0.199 100,000 19,750 0.1975 0.199 0.198 0.199 0.196 0.199 100,000 0.1975 -1.00%
2017-11-30 0 0.201 0.195 0.202 0.201 0.201 50,000 10,050 0.2010 0.201 0.195 0.202 0.201 0.201 50,000 0.2010 -2.43%
2017-11-29 0 0.206 0.202 0.208 0.199 0.206 750,000 150,040 0.2001 0.206 0.202 0.208 0.199 0.206 750,000 0.2001 2.49%
2017-11-28 0 0.201 0.188 0.201 0.186 0.202 251,211 50,227 0.1999 0.201 0.188 0.201 0.186 0.202 251,211 0.1999 0.50%
2017-11-27 0 0.200 0.200 0.204 0.193 0.200 60,000 11,710 0.1952 0.200 0.200 0.204 0.193 0.200 60,000 0.1952 -2.44%
2017-11-24 0 0.205 0.205 0.207 0.198 0.207 700,000 141,530 0.2022 0.205 0.205 0.207 0.198 0.207 700,000 0.2022 0.00%
2017-11-23 0 0.205 0.199 0.208 0.197 0.205 1,110,040 220,897 0.1990 0.205 0.199 0.208 0.197 0.205 1,110,040 0.1990 1.99%
2017-11-22 0 0.201 0.201 0.203 0.193 0.212 1,680,000 346,190 0.2061 0.201 0.201 0.203 0.193 0.212 1,680,000 0.2061 0.00%
2017-11-21 0 0.201 0.196 0.201 0.196 0.202 1,460,071 290,073 0.1987 0.201 0.196 0.201 0.196 0.202 1,460,071 0.1987 -0.50%
2017-11-20 0 0.202 0.203 0.208 0.202 0.217 4,010,001 833,600 0.2079 0.202 0.203 0.208 0.202 0.217 4,010,001 0.2079 -8.18%
2017-11-17 0 0.220 0.218 0.220 0.214 0.224 1,150,000 248,290 0.2159 0.220 0.218 0.220 0.214 0.224 1,150,000 0.2159 0.00%
2017-11-16 0 0.220 0.220 0.221 0.205 0.227 1,580,000 342,510 0.2168 0.220 0.220 0.221 0.205 0.227 1,580,000 0.2168 0.00%
2017-11-15 0 0.220 0.220 0.226 0.218 0.220 1,830,000 399,250 0.2182 0.220 0.220 0.226 0.218 0.220 1,830,000 0.2182 0.92%
2017-11-14 0 0.218 0.215 0.220 0.218 0.222 2,170,000 477,200 0.2199 0.218 0.215 0.220 0.218 0.222 2,170,000 0.2199 -4.39%
2017-11-13 0 0.228 0.215 0.228 0.212 0.230 2,530,001 544,640 0.2153 0.228 0.215 0.228 0.212 0.230 2,530,001 0.2153 2.70%
2017-11-10 0 0.222 0.220 0.222 0.220 0.233 3,130,000 713,990 0.2281 0.222 0.220 0.222 0.220 0.233 3,130,000 0.2281 3.26%
2017-11-09 0 0.215 0.213 0.217 0.212 0.243 4,690,000 1,055,400 0.2250 0.215 0.213 0.217 0.212 0.243 4,690,000 0.2250 -6.93%
2017-11-08 0 0.231 0.230 0.231 0.228 0.246 4,720,000 1,105,580 0.2342 0.231 0.230 0.231 0.228 0.246 4,720,000 0.2342 -2.53%
2017-11-07 0 0.237 0.227 0.237 0.222 0.237 4,530,000 1,038,300 0.2292 0.237 0.227 0.237 0.222 0.237 4,530,000 0.2292 1.28%
2017-11-06 0 0.234 0.234 0.236 0.230 0.245 4,940,000 1,169,050 0.2366 0.234 0.234 0.236 0.230 0.245 4,940,000 0.2366 0.00%
2017-11-03 0 0.234 0.235 0.236 0.225 0.350 34,650,000 8,414,460 0.2428 0.234 0.235 0.236 0.225 0.350 34,650,000 0.2428 -29.09%
2017-11-02 0 0.330 0.310 0.330 0.295 0.330 11,380,000 3,606,450 0.3169 0.330 0.310 0.330 0.295 0.330 11,380,000 0.3169 0.00%
2017-11-01 0 0.330 0.325 0.335 0.315 0.450 52,865,200 22,180,470 0.4196 0.330 0.325 0.335 0.315 0.450 52,865,200 0.4196 -17.50%
2017-10-31 0 0.400 0.400 0.415 0.375 0.410 8,120,000 3,107,000 0.3826 0.400 0.400 0.415 0.375 0.410 8,120,000 0.3826 6.67%
2017-10-30 0 0.375 0.370 0.375 0.365 0.385 16,620,000 6,149,200 0.3700 0.375 0.370 0.375 0.365 0.385 16,620,000 0.3700 2.74%
2017-10-27 0 0.365 0.350 0.365 0.320 0.365 1,980,000 658,950 0.3328 0.365 0.350 0.365 0.320 0.365 1,980,000 0.3328 10.61%
2017-10-26 0 0.330 0.330 0.345 0.305 0.330 4,730,000 1,534,400 0.3244 0.330 0.330 0.345 0.305 0.330 4,730,000 0.3244 10.00%
2017-10-25 0 0.300 0.300 0.305 0.280 0.305 2,890,000 842,100 0.2914 0.300 0.300 0.305 0.280 0.305 2,890,000 0.2914 9.09%
2017-10-24 0 0.275 0.270 0.280 0.270 0.325 1,080,000 306,800 0.2841 0.275 0.270 0.280 0.270 0.325 1,080,000 0.2841 -9.84%
2017-10-23 0 0.305 0.305 0.320 0.265 0.345 2,436,100 743,798 0.3053 0.305 0.305 0.320 0.265 0.345 2,436,100 0.3053 17.31%
2017-10-20 0 0.260 0.260 0.265 0.234 0.260 3,280,000 774,580 0.2362 0.260 0.260 0.265 0.234 0.260 3,280,000 0.2362 13.04%
2017-10-19 0 0.230 0.229 0.235 0.230 0.235 500,000 115,720 0.2314 0.230 0.229 0.235 0.230 0.235 500,000 0.2314 0.44%
2017-10-18 0 0.229 0.223 0.230 0.229 0.229 100,002 22,840 0.2284 0.229 0.223 0.230 0.229 0.229 100,002 0.2284 -0.87%
2017-10-17 0 0.231 0.230 0.231 0.225 0.231 100,000 22,750 0.2275 0.231 0.230 0.231 0.225 0.231 100,000 0.2275 0.43%
2017-10-16 0 0.230 0.226 0.231 0.225 0.234 140,000 32,150 0.2296 0.230 0.226 0.231 0.225 0.234 140,000 0.2296 -2.54%
2017-10-13 0 0.236 0.226 0.236 0.224 0.245 600,000 139,670 0.2328 0.236 0.226 0.236 0.224 0.245 600,000 0.2328 -4.07%
2017-10-12 0 0.246 0.246 0.255 0.234 0.246 120,728 29,324 0.2429 0.246 0.246 0.255 0.234 0.246 120,728 0.2429 2.50%
2017-10-11 0 0.240 0.240 0.255 0.240 0.255 100,000 24,690 0.2469 0.240 0.240 0.255 0.240 0.255 100,000 0.2469 -5.88%
2017-10-10 0 0.255 0.241 0.260 0.255 0.255 60,000 15,300 0.2550 0.255 0.241 0.260 0.255 0.255 60,000 0.2550 0.00%
2017-10-09 0 0.255 0.250 0.255 0.250 0.255 110,060 27,614 0.2509 0.255 0.250 0.255 0.250 0.255 110,060 0.2509 0.00%
2017-10-06 0 0.255 0.250 0.255 0.250 0.260 680,780 172,685 0.2537 0.255 0.250 0.255 0.250 0.260 680,780 0.2537 -1.92%
2017-10-04 0 0.260 0.255 0.280 0.255 0.265 930,000 240,050 0.2581 0.260 0.255 0.280 0.255 0.265 930,000 0.2581 -7.14%
2017-10-03 0 0.280 0.260 0.280 0.255 0.285 8,450,000 2,403,150 0.2844 0.280 0.260 0.280 0.255 0.285 8,450,000 0.2844 9.80%
2017-09-29 0 0.255 0.270 0.300 0.250 0.270 8,680,000 2,214,300 0.2551 0.255 0.270 0.300 0.250 0.270 8,680,000 0.2551 -5.56%
2017-09-28 0 0.270 0.260 0.270 0.270 0.270 220,160 59,439 0.2700 0.270 0.260 0.270 0.270 0.270 220,160 0.2700 1.89%
2017-09-27 0 0.265 0.260 0.270 0.250 0.270 390,000 102,100 0.2618 0.265 0.260 0.270 0.250 0.270 390,000 0.2618 -1.85%
2017-09-26 0 0.270 0.260 0.275 0.270 0.275 150,000 40,750 0.2717 0.270 0.260 0.275 0.270 0.275 150,000 0.2717 -1.82%
2017-09-25 0 0.275 0.270 0.280 0.275 0.280 71,200 19,856 0.2789 0.275 0.270 0.280 0.275 0.280 71,200 0.2789 -1.79%
2017-09-22 0 0.280 0.280 0.290 0.280 0.280 310,000 86,800 0.2800 0.280 0.280 0.290 0.280 0.280 310,000 0.2800 -1.75%
2017-09-21 0 0.285 0.280 0.285 0.280 0.295 480,000 138,650 0.2889 0.285 0.280 0.285 0.280 0.295 480,000 0.2889 1.79%
2017-09-20 0 0.280 0.280 0.290 0.265 0.290 640,000 180,650 0.2823 0.280 0.280 0.290 0.265 0.290 640,000 0.2823 -3.45%
2017-09-19 0 0.290 0.280 0.295 0.250 0.300 2,140,000 581,200 0.2716 0.290 0.280 0.295 0.250 0.300 2,140,000 0.2716 11.54%
2017-09-18 0 0.260 0.260 0.290 0.250 0.270 820,000 211,100 0.2574 0.260 0.260 0.290 0.250 0.270 820,000 0.2574 -3.70%
2017-09-15 0 0.270 0.265 0.275 0.270 0.300 2,310,600 654,756 0.2834 0.270 0.265 0.275 0.270 0.300 2,310,600 0.2834 -6.90%
2017-09-14 0 0.290 0.285 0.300 0.285 0.300 850,000 246,700 0.2902 0.290 0.285 0.300 0.285 0.300 850,000 0.2902 -6.45%
2017-09-13 0 0.310 0.285 0.310 0.330 0.330 10,000 3,300 0.3300 0.310 0.285 0.310 0.330 0.330 10,000 0.3300 8.77%
2017-09-12 0 0.285 0.280 0.300 0.280 0.300 552,000 160,580 0.2909 0.285 0.280 0.300 0.280 0.300 552,000 0.2909 -5.00%
2017-09-11 0 0.300 0.270 0.300 0.300 0.325 710,000 219,600 0.3093 0.300 0.270 0.300 0.300 0.325 710,000 0.3093 -6.25%
2017-09-08 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 0.330 0.320 0.320 60,000 0.3200 -1.54%
2017-09-07 0 0.325 0.320 0.330 0.320 0.325 300,000 96,100 0.3203 0.325 0.320 0.330 0.320 0.325 300,000 0.3203 0.00%
2017-09-06 0 0.325 0.325 0.330 0.325 0.340 410,000 135,700 0.3310 0.325 0.325 0.330 0.325 0.340 410,000 0.3310 -4.41%
2017-09-05 0 0.340 0.335 0.340 0.335 0.340 250,000 84,700 0.3388 0.340 0.335 0.340 0.335 0.340 250,000 0.3388 1.49%
2017-09-04 0 0.335 0.325 0.340 0.320 0.345 454,000 149,370 0.3290 0.335 0.325 0.340 0.320 0.345 454,000 0.3290 4.69%
2017-09-01 0 0.320 0.320 0.325 0.310 0.350 540,000 173,650 0.3216 0.320 0.320 0.325 0.310 0.350 540,000 0.3216 0.00%
2017-08-31 0 0.320 0.320 0.340 0.320 0.330 1,120,000 359,600 0.3211 0.320 0.320 0.340 0.320 0.330 1,120,000 0.3211 -7.25%
2017-08-30 0 0.345 0.340 0.345 0.315 0.350 500,001 168,000 0.3360 0.345 0.340 0.345 0.315 0.350 500,001 0.3360 15.00%
2017-08-29 0 0.300 0.300 0.320 0.300 0.300 610,200 183,056 0.3000 0.300 0.300 0.320 0.300 0.300 610,200 0.3000 -6.25%
2017-08-28 0 0.320 0.310 0.320 0.300 0.320 749,600 234,780 0.3132 0.320 0.310 0.320 0.300 0.320 749,600 0.3132 0.00%
2017-08-25 0 0.320 0.320 0.330 0.300 0.365 2,540,000 838,300 0.3300 0.320 0.320 0.330 0.300 0.365 2,540,000 0.3300 -9.86%
2017-08-24 0 0.355 0.350 0.365 0.355 0.400 860,000 323,600 0.3763 0.355 0.350 0.365 0.355 0.400 860,000 0.3763 -7.79%
2017-08-22 0 0.385 0.385 0.395 0.360 0.510 8,210,000 3,570,800 0.4349 0.385 0.385 0.395 0.360 0.510 8,210,000 0.4349 -10.47%
2017-08-21 0 0.430 0.430 0.435 0.310 0.445 6,520,300 2,569,308 0.3940 0.430 0.430 0.435 0.310 0.445 6,520,300 0.3940 40.98%
2017-08-18 0 0.305 0.305 0.310 0.249 0.335 4,510,000 1,291,750 0.2864 0.305 0.305 0.310 0.249 0.335 4,510,000 0.2864 22.49%
2017-08-17 0 0.249 0.248 0.255 0.241 0.255 540,000 133,030 0.2464 0.249 0.248 0.255 0.241 0.255 540,000 0.2464 3.75%
2017-08-16 0 0.240 0.240 0.242 0.236 0.243 600,617 144,082 0.2399 0.240 0.240 0.242 0.236 0.243 600,617 0.2399 2.13%
2017-08-15 0 0.235 0.235 0.237 0.214 0.238 1,350,000 312,950 0.2318 0.235 0.235 0.237 0.214 0.238 1,350,000 0.2318 9.81%
2017-08-14 0 0.214 0.214 0.219 0.210 0.220 1,800,000 380,750 0.2115 0.214 0.214 0.219 0.210 0.220 1,800,000 0.2115 2.39%
2017-08-11 0 0.209 0.209 0.210 0.207 0.218 1,247,200 262,372 0.2104 0.209 0.209 0.210 0.207 0.218 1,247,200 0.2104 -5.43%
2017-08-10 0 0.221 0.221 0.229 0.217 0.229 780,000 172,260 0.2208 0.221 0.221 0.229 0.217 0.229 780,000 0.2208 -3.91%
2017-08-09 0 0.230 0.222 0.232 0.221 0.240 1,360,000 313,750 0.2307 0.230 0.222 0.232 0.221 0.240 1,360,000 0.2307 -4.17%
2017-08-08 0 0.240 0.232 0.240 0.238 0.247 1,480,000 358,100 0.2420 0.240 0.232 0.240 0.238 0.247 1,480,000 0.2420 -0.83%
2017-08-07 0 0.242 0.242 0.243 0.241 0.250 2,425,144 595,864 0.2457 0.242 0.242 0.243 0.241 0.250 2,425,144 0.2457 0.41%
2017-08-04 0 0.241 0.240 0.245 0.210 0.305 22,630,000 5,320,970 0.2351 0.241 0.240 0.245 0.210 0.305 22,630,000 0.2351 -18.31%
2017-08-03 0 0.295 0.295 0.300 0.260 0.435 14,164,600 4,926,214 0.3478 0.295 0.295 0.300 0.260 0.435 14,164,600 0.3478 -39.18%
2017-08-02 0 0.485 0.470 0.485 0.445 0.495 260,104 118,747 0.4565 0.485 0.470 0.485 0.445 0.495 260,104 0.4565 -2.02%
2017-08-01 0 0.495 0.470 0.500 0.420 0.500 2,075,802 939,678 0.4527 0.495 0.470 0.500 0.420 0.500 2,075,802 0.4527 6.45%
2017-07-31 0 0.465 0.465 0.480 0.465 0.500 1,130,000 539,900 0.4778 0.465 0.465 0.480 0.465 0.500 1,130,000 0.4778 -8.82%
2017-07-28 0 0.510 0.510 0.520 0.495 0.510 450,013 225,256 0.5006 0.510 0.510 0.520 0.495 0.510 450,013 0.5006 -3.77%
2017-07-27 0 0.530 0.520 0.540 0.520 0.540 610,000 322,300 0.5284 0.530 0.520 0.540 0.520 0.540 610,000 0.5284 -1.85%
2017-07-26 0 0.540 0.530 0.540 0.520 0.580 1,000,000 538,100 0.5381 0.540 0.530 0.540 0.520 0.580 1,000,000 0.5381 -6.90%
2017-07-25 0 0.580 0.560 0.590 0.550 0.580 470,000 264,900 0.5636 0.580 0.560 0.590 0.550 0.580 470,000 0.5636 -6.45%
2017-07-24 0 0.620 0.570 0.620 0.540 0.620 1,030,940 582,298 0.5648 0.620 0.570 0.620 0.540 0.620 1,030,940 0.5648 0.00%
2017-07-21 0 0.620 0.620 0.640 0.610 0.620 130,002 80,001 0.6154 0.620 0.620 0.640 0.610 0.620 130,002 0.6154 0.00%
2017-07-20 0 0.620 0.610 0.620 0.620 0.700 2,900,800 1,990,620 0.6862 0.620 0.610 0.620 0.620 0.700 2,900,800 0.6862 -6.06%
2017-07-19 0 0.660 0.650 0.660 0.590 0.660 2,892,000 1,784,420 0.6170 0.660 0.650 0.660 0.590 0.660 2,892,000 0.6170 10.00%
2017-07-18 0 0.600 0.570 0.630 0.560 0.640 560,104 335,660 0.5993 0.600 0.570 0.630 0.560 0.640 560,104 0.5993 0.00%
2017-07-17 0 0.600 0.610 0.620 0.590 0.680 1,810,000 1,131,400 0.6251 0.600 0.610 0.620 0.590 0.680 1,810,000 0.6251 -11.76%
2017-07-14 0 0.680 0.660 0.680 0.660 0.700 1,203,940 815,221 0.6771 0.680 0.660 0.680 0.660 0.700 1,203,940 0.6771 0.00%
2017-07-13 0 0.680 0.660 0.690 0.600 0.720 1,760,001 1,187,300 0.6746 0.680 0.660 0.690 0.600 0.720 1,760,001 0.6746 11.48%
2017-07-12 0 0.610 0.590 0.610 0.540 0.610 2,592,000 1,537,840 0.5933 0.610 0.590 0.610 0.540 0.610 2,592,000 0.5933 1.67%
2017-07-11 0 0.600 0.540 0.600 0.450 0.770 14,320,001 8,223,000 0.5742 0.600 0.540 0.600 0.450 0.770 14,320,001 0.5742 -17.81%
2017-07-10 0 0.730 0.720 0.730 0.730 0.810 12,806,001 10,194,820 0.7961 0.730 0.720 0.730 0.730 0.810 12,806,001 0.7961 -6.41%
2017-07-07 0 0.780 0.760 0.780 0.780 0.810 600,245 475,582 0.7923 0.780 0.760 0.780 0.780 0.810 600,245 0.7923 -3.70%
2017-07-06 0 0.810 0.800 0.810 0.800 0.830 16,778,000 13,676,840 0.8152 0.810 0.800 0.810 0.800 0.830 16,778,000 0.8152 -3.57%
2017-07-05 0 0.840 0.830 0.840 0.820 0.860 20,944,400 17,385,960 0.8301 0.840 0.830 0.840 0.820 0.860 20,944,400 0.8301 0.00%
2017-07-04 0 0.840 0.830 0.840 0.820 0.880 2,125,943 1,785,393 0.8398 0.840 0.830 0.840 0.820 0.880 2,125,943 0.8398 1.20%
2017-07-03 0 0.830 0.820 0.830 0.780 0.880 27,530,014 22,728,811 0.8256 0.830 0.820 0.830 0.780 0.880 27,530,014 0.8256 -4.60%
2017-06-30 0 0.870 0.850 0.870 0.850 0.920 23,423,250 20,425,410 0.8720 0.870 0.850 0.870 0.850 0.920 23,423,250 0.8720 2.35%
2017-06-29 0 0.850 0.820 0.860 0.800 0.900 39,990,682 34,712,342 0.8680 0.850 0.820 0.860 0.800 0.900 39,990,682 0.8680 7.59%
2017-06-28 0 0.790 0.760 0.770 0.750 0.830 32,446,000 26,087,340 0.8040 0.790 0.760 0.770 0.750 0.830 32,446,000 0.8040 5.33%
2017-06-27 0 0.750 0.750 0.780 0.730 0.890 7,424,100 5,977,122 0.8051 0.750 0.750 0.780 0.730 0.890 7,424,100 0.8051 -11.76%
2017-06-26 0 0.850 0.840 0.850 0.670 1.060 32,406,420 27,676,854 0.8541 0.850 0.840 0.850 0.670 1.060 32,406,420 0.8541 34.92%
2017-06-23 0 0.630 0.630 0.640 0.600 0.660 17,260,004 10,620,202 0.6153 0.630 0.630 0.640 0.600 0.660 17,260,004 0.6153 0.00%
2017-06-22 0 0.630 0.620 0.630 0.590 0.630 11,544,550 7,222,584 0.6256 0.630 0.620 0.630 0.590 0.630 11,544,550 0.6256 1.61%
2017-06-21 0 0.620 0.600 0.630 0.570 0.630 2,250,070 1,357,640 0.6034 0.620 0.600 0.630 0.570 0.630 2,250,070 0.6034 10.71%
2017-06-20 0 0.560 0.540 0.560 0.550 0.580 10,772,600 6,056,152 0.5622 0.560 0.540 0.560 0.550 0.580 10,772,600 0.5622 0.00%
2017-06-19 0 0.560 0.530 0.600 0.530 0.560 11,340,000 6,144,100 0.5418 0.560 0.530 0.600 0.530 0.560 11,340,000 0.5418 7.69%
2017-06-16 0 0.520 0.520 0.530 0.520 0.540 156,400 83,936 0.5367 0.520 0.520 0.530 0.520 0.540 156,400 0.5367 -5.45%
2017-06-15 0 0.550 0.520 0.560 0.530 0.570 310,013 172,306 0.5558 0.550 0.520 0.560 0.530 0.570 310,013 0.5558 -1.79%
2017-06-14 0 0.560 0.540 0.560 0.540 0.570 280,000 155,800 0.5564 0.560 0.540 0.560 0.540 0.570 280,000 0.5564 3.70%
2017-06-13 0 0.540 0.510 0.540 0.520 0.550 668,030 360,515 0.5397 0.540 0.510 0.540 0.520 0.550 668,030 0.5397 -1.82%
2017-06-12 0 0.550 0.550 0.570 0.550 0.580 768,000 438,720 0.5713 0.550 0.550 0.570 0.550 0.580 768,000 0.5713 -3.51%
2017-06-09 0 0.570 0.560 0.580 0.570 0.600 344,000 201,580 0.5860 0.570 0.560 0.580 0.570 0.600 344,000 0.5860 -5.00%
2017-06-08 0 0.600 0.580 0.620 0.590 0.620 673,010 407,585 0.6056 0.600 0.580 0.620 0.590 0.620 673,010 0.6056 1.69%
2017-06-07 0 0.590 0.590 0.610 0.590 0.650 1,042,520 648,742 0.6223 0.590 0.590 0.610 0.590 0.650 1,042,520 0.6223 -6.35%
2017-06-06 0 0.630 0.620 0.640 0.590 0.640 834,400 520,320 0.6236 0.630 0.620 0.640 0.590 0.640 834,400 0.6236 6.78%
2017-06-05 0 0.590 0.590 0.600 0.510 0.690 2,741,210 1,612,091 0.5881 0.590 0.590 0.600 0.510 0.690 2,741,210 0.5881 18.00%
2017-06-02 0 0.500 0.490 0.510 0.485 0.510 756,000 376,630 0.4982 0.500 0.490 0.510 0.485 0.510 756,000 0.4982 0.00%
2017-06-01 0 0.500 0.500 0.510 0.500 0.550 2,750,000 1,413,500 0.5140 0.500 0.500 0.510 0.500 0.550 2,750,000 0.5140 -9.09%
2017-05-31 0 0.550 0.530 0.550 0.550 0.580 871,192 493,408 0.5664 0.550 0.530 0.550 0.550 0.580 871,192 0.5664 -3.51%
2017-05-29 0 0.570 0.540 0.570 0.530 0.570 1,511,808 805,894 0.5331 0.570 0.540 0.570 0.530 0.570 1,511,808 0.5331 7.55%
2017-05-26 0 0.530 0.520 0.540 0.520 0.550 1,520,070 803,234 0.5284 0.530 0.520 0.540 0.520 0.550 1,520,070 0.5284 1.92%
2017-05-25 0 0.520 0.510 0.530 0.520 0.530 1,532,400 797,128 0.5202 0.520 0.510 0.530 0.520 0.530 1,532,400 0.5202 0.00%
2017-05-24 0 0.520 0.510 0.520 0.520 0.520 2,268,000 1,179,120 0.5199 0.520 0.510 0.520 0.520 0.520 2,268,000 0.5199 0.00%
2017-05-23 0 0.520 0.510 0.520 0.510 0.520 1,382,800 716,444 0.5181 0.520 0.510 0.520 0.510 0.520 1,382,800 0.5181 0.00%
2017-05-22 0 0.520 0.510 0.520 0.500 0.540 2,770,099 1,432,947 0.5173 0.520 0.510 0.520 0.500 0.540 2,770,099 0.5173 1.96%
2017-05-19 0 0.510 0.495 0.510 0.490 0.530 3,532,000 1,790,860 0.5070 0.510 0.495 0.510 0.490 0.530 3,532,000 0.5070 0.00%
2017-05-18 0 0.510 0.490 0.510 0.490 0.510 2,350,400 1,166,190 0.4962 0.510 0.490 0.510 0.490 0.510 2,350,400 0.4962 2.00%
2017-05-17 0 0.500 0.490 0.500 0.495 0.500 1,849,000 915,010 0.4949 0.500 0.490 0.500 0.495 0.500 1,849,000 0.4949 0.00%
2017-05-16 0 0.500 0.490 0.500 0.495 0.500 2,128,000 1,055,900 0.4962 0.500 0.490 0.500 0.495 0.500 2,128,000 0.4962 0.00%
2017-05-15 0 0.500 0.490 0.500 0.495 0.500 2,442,000 1,208,890 0.4950 0.500 0.490 0.500 0.495 0.500 2,442,000 0.4950 0.00%
2017-05-12 0 0.500 0.490 0.500 0.490 0.500 2,225,000 1,102,550 0.4955 0.500 0.490 0.500 0.490 0.500 2,225,000 0.4955 0.00%
2017-05-11 0 0.500 0.490 0.500 0.490 0.500 1,460,000 729,200 0.4995 0.500 0.490 0.500 0.490 0.500 1,460,000 0.4995 0.00%
2017-05-10 0 0.500 0.485 0.500 0.485 0.500 3,960,021 1,969,759 0.4974 0.500 0.485 0.500 0.485 0.500 3,960,021 0.4974 0.00%
2017-05-09 0 0.500 0.490 0.500 0.490 0.510 4,380,000 2,204,800 0.5034 0.500 0.490 0.500 0.490 0.510 4,380,000 0.5034 0.00%
2017-05-08 0 0.500 0.490 0.500 0.490 0.510 2,432,140 1,226,605 0.5043 0.500 0.490 0.500 0.490 0.510 2,432,140 0.5043 0.00%
2017-05-05 0 0.500 0.490 0.500 0.495 0.510 2,710,000 1,357,700 0.5010 0.500 0.490 0.500 0.495 0.510 2,710,000 0.5010 0.00%
2017-05-04 0 0.500 0.490 0.500 0.490 0.500 2,400,000 1,198,900 0.4995 0.500 0.490 0.500 0.490 0.500 2,400,000 0.4995 0.00%
2017-05-02 0 0.500 0.485 0.500 0.485 0.500 2,000,000 992,100 0.4961 0.500 0.485 0.500 0.485 0.500 2,000,000 0.4961 0.00%
2017-04-28 0 0.500 0.490 0.500 0.495 0.520 2,023,400 1,024,132 0.5061 0.500 0.490 0.500 0.495 0.520 2,023,400 0.5061 0.00%
2017-04-27 0 0.500 0.490 0.500 0.490 0.510 1,980,000 997,300 0.5037 0.500 0.490 0.500 0.490 0.510 1,980,000 0.5037 0.00%
2017-04-26 0 0.500 0.490 0.500 0.500 0.510 1,770,000 890,200 0.5029 0.500 0.490 0.500 0.500 0.510 1,770,000 0.5029 0.00%
2017-04-25 0 0.500 0.490 0.500 0.500 0.500 110,017 55,008 0.5000 0.500 0.490 0.500 0.500 0.500 110,017 0.5000 4.17%
2017-04-24 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -5.88%
2017-04-21 0 0.510 0.440 0.510 0.510 0.510 10,040 5,117 0.5097 0.510 0.440 0.510 0.510 0.510 10,040 0.5097 2.00%
2017-04-20 0 0.500 0.435 0.510 0.470 0.500 2,520,000 1,259,400 0.4998 0.500 0.435 0.510 0.470 0.500 2,520,000 0.4998 6.38%
2017-04-19 0 0.470 0.430 0.520 0.470 0.470 10,800 5,028 0.4656 0.470 0.430 0.520 0.470 0.470 10,800 0.4656 -7.84%
2017-04-18 0 0.510 0.510 0.520 0.460 0.470 180,000 83,700 0.4650 0.510 0.510 0.520 0.460 0.470 180,000 0.4650 7.37%
2017-04-13 0 0.475 0.475 0.520 - - 1,608 707 0.4397 0.475 0.475 0.520 - - 1,608 0.4397 1.06%
2017-04-12 0 0.470 0.460 0.520 - - 4,000 1,740 0.4350 0.470 0.460 0.520 - - 4,000 0.4350 0.00%
2017-04-11 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -6.00%
2017-04-10 0 0.500 0.430 0.510 0.420 0.500 92,001 41,150 0.4473 0.500 0.430 0.510 0.420 0.500 92,001 0.4473 8.70%
2017-04-07 0 0.460 0.430 0.500 - - 0 0 - 0.460 0.430 0.500 - - 0 - 0.00%
2017-04-06 0 0.460 0.440 0.500 - - 2,000 840 0.4200 0.460 0.440 0.500 - - 2,000 0.4200 0.00%
2017-04-05 0 0.460 0.450 0.480 0.435 0.480 50,000 22,900 0.4580 0.460 0.450 0.480 0.435 0.480 50,000 0.4580 -11.54%
2017-04-03 0 0.520 0.480 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.480 0.520 0.520 0.520 10,000 0.5200 8.33%
2017-03-31 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2017-03-30 0 0.480 0.460 0.500 0.480 0.520 370,000 179,700 0.4857 0.480 0.460 0.500 0.480 0.520 370,000 0.4857 0.00%
2017-03-29 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 0.00%
2017-03-28 0 0.480 0.480 0.540 0.480 0.485 180,020 86,458 0.4803 0.480 0.480 0.540 0.480 0.485 180,020 0.4803 -2.04%
2017-03-27 0 0.490 0.480 0.520 0.490 0.570 510,010 271,005 0.5314 0.490 0.480 0.520 0.490 0.570 510,010 0.5314 -14.04%
2017-03-24 0 0.570 0.470 0.570 0.470 0.570 394,000 206,300 0.5236 0.570 0.470 0.570 0.470 0.570 394,000 0.5236 21.28%
2017-03-23 0 0.470 0.470 0.495 0.470 0.470 50,000 23,500 0.4700 0.470 0.470 0.495 0.470 0.470 50,000 0.4700 -6.00%
2017-03-22 0 0.500 0.465 0.510 0.465 0.500 200,000 98,300 0.4915 0.500 0.465 0.510 0.465 0.500 200,000 0.4915 1.01%
2017-03-21 0 0.495 0.490 0.500 0.495 0.580 618,020 328,960 0.5323 0.495 0.490 0.500 0.495 0.580 618,020 0.5323 -17.50%
2017-03-20 0 0.600 0.580 0.600 0.580 0.620 410,000 245,200 0.5980 0.600 0.580 0.600 0.580 0.620 410,000 0.5980 -6.25%
2017-03-17 0 0.640 0.610 0.640 0.610 0.640 52,000 32,000 0.6154 0.640 0.610 0.640 0.610 0.640 52,000 0.6154 -1.54%
2017-03-16 0 0.650 0.600 0.650 0.600 0.650 58,026 36,254 0.6248 0.650 0.600 0.650 0.600 0.650 58,026 0.6248 0.00%
2017-03-15 0 0.650 0.600 0.650 0.620 0.650 40,001 25,100 0.6275 0.650 0.600 0.650 0.620 0.650 40,001 0.6275 8.33%
2017-03-14 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.630 0.600 0.600 10,000 0.6000 -9.09%
2017-03-13 0 0.660 0.620 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.620 0.660 0.660 0.660 20,000 0.6600 0.00%
2017-03-10 0 0.660 0.620 0.660 0.600 0.680 256,000 157,620 0.6157 0.660 0.620 0.660 0.600 0.680 256,000 0.6157 8.20%
2017-03-09 0 0.610 0.600 0.610 0.610 0.680 1,655,000 1,104,100 0.6671 0.610 0.600 0.610 0.610 0.680 1,655,000 0.6671 -6.15%
2017-03-08 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2017-03-07 0 0.650 0.620 0.670 0.610 0.680 358,000 229,680 0.6416 0.650 0.620 0.670 0.610 0.680 358,000 0.6416 4.84%
2017-03-06 0 0.620 0.610 0.620 0.610 0.640 280,000 174,000 0.6214 0.620 0.610 0.620 0.610 0.640 280,000 0.6214 1.64%
2017-03-03 0 0.610 0.610 0.620 0.610 0.620 154,400 94,764 0.6138 0.610 0.610 0.620 0.610 0.620 154,400 0.6138 -7.58%
2017-03-02 0 0.660 0.650 0.670 0.640 0.680 1,600,003 1,059,101 0.6619 0.660 0.650 0.670 0.640 0.680 1,600,003 0.6619 -2.94%
2017-03-01 0 0.680 0.620 0.690 0.610 0.700 1,078,321 720,525 0.6682 0.680 0.620 0.690 0.610 0.700 1,078,321 0.6682 0.00%
2017-02-28 0 0.680 0.660 0.680 0.670 0.700 1,784,000 1,226,360 0.6874 0.680 0.660 0.680 0.670 0.700 1,784,000 0.6874 0.00%
2017-02-27 0 0.680 0.670 0.690 0.670 0.700 1,713,794 1,187,764 0.6931 0.680 0.670 0.690 0.670 0.700 1,713,794 0.6931 0.00%
2017-02-24 0 0.680 0.660 0.680 0.670 0.710 1,950,000 1,361,900 0.6984 0.680 0.660 0.680 0.670 0.710 1,950,000 0.6984 -2.86%
2017-02-23 0 0.700 0.690 0.700 0.670 0.730 4,321,200 3,072,732 0.7111 0.700 0.690 0.700 0.670 0.730 4,321,200 0.7111 4.48%
2017-02-22 0 0.670 0.650 0.670 0.610 0.690 9,471,500 6,211,900 0.6559 0.670 0.650 0.670 0.610 0.690 9,471,500 0.6559 3.08%
2017-02-21 0 0.650 0.610 0.660 0.610 0.770 5,050,500 3,642,742 0.7213 0.650 0.610 0.660 0.610 0.770 5,050,500 0.7213 -10.96%
2017-02-20 0 0.730 0.720 0.740 0.730 0.800 3,184,026 2,425,146 0.7617 0.730 0.720 0.740 0.730 0.800 3,184,026 0.7617 0.00%
2017-02-17 0 0.730 0.710 0.730 0.710 0.750 6,426,720 4,687,980 0.7295 0.730 0.710 0.730 0.710 0.750 6,426,720 0.7295 1.39%
2017-02-16 0 0.720 0.710 0.720 0.620 0.720 18,786,711 12,658,068 0.6738 0.720 0.710 0.720 0.620 0.720 18,786,711 0.6738 7.46%
2017-02-15 0 0.670 0.660 0.680 0.580 0.680 35,636,100 23,206,902 0.6512 0.670 0.660 0.680 0.580 0.680 35,636,100 0.6512 6.35%
2017-02-14 0 0.630 0.610 0.630 0.520 0.700 15,596,600 9,788,175 0.6276 0.630 0.610 0.630 0.520 0.700 15,596,600 0.6276 21.15%
2017-02-13 0 0.520 0.510 0.530 0.500 0.530 3,494,000 1,802,720 0.5159 0.520 0.510 0.530 0.500 0.530 3,494,000 0.5159 1.96%
2017-02-10 0 0.510 0.500 0.510 0.490 0.520 31,104,009 15,601,424 0.5016 0.510 0.500 0.510 0.490 0.520 31,104,009 0.5016 7.37%
2017-02-09 0 0.475 0.470 0.475 0.385 0.500 8,532,000 3,890,100 0.4559 0.475 0.470 0.475 0.385 0.500 8,532,000 0.4559 23.38%
2017-02-08 0 0.385 0.380 0.385 0.375 0.390 518,600 198,146 0.3821 0.385 0.380 0.385 0.375 0.390 518,600 0.3821 -3.75%
2017-02-07 0 0.400 0.380 0.400 0.380 0.400 588,000 224,020 0.3810 0.400 0.380 0.400 0.380 0.400 588,000 0.3810 2.56%
2017-02-06 0 0.390 0.385 0.390 0.380 0.390 207,800 79,258 0.3814 0.390 0.385 0.390 0.380 0.390 207,800 0.3814 0.00%
2017-02-03 0 0.390 0.390 0.400 0.380 0.400 710,010 280,703 0.3954 0.390 0.390 0.400 0.380 0.400 710,010 0.3954 -1.27%
2017-02-02 0 0.395 0.380 0.395 0.370 0.400 4,478,000 1,704,730 0.3807 0.395 0.380 0.395 0.370 0.400 4,478,000 0.3807 -3.66%
2017-02-01 0 0.410 0.400 0.410 0.400 0.410 540,000 216,950 0.4018 0.410 0.400 0.410 0.400 0.410 540,000 0.4018 -5.75%
2017-01-27 0 0.435 0.410 0.440 0.400 0.440 110,002 45,300 0.4118 0.435 0.410 0.440 0.400 0.440 110,002 0.4118 -1.14%
2017-01-26 0 0.440 0.410 0.440 0.440 0.440 11,802 5,248 0.4447 0.440 0.410 0.440 0.440 0.440 11,802 0.4447 0.00%
2017-01-25 0 0.440 0.405 0.440 - - 5,200 2,028 0.3900 0.440 0.405 0.440 - - 5,200 0.3900 0.00%
2017-01-24 0 0.440 0.410 0.440 0.420 0.440 101,600 42,824 0.4215 0.440 0.410 0.440 0.420 0.440 101,600 0.4215 1.15%
2017-01-23 0 0.435 0.425 0.435 0.410 0.435 790,080 335,682 0.4249 0.435 0.425 0.435 0.410 0.435 790,080 0.4249 1.16%
2017-01-20 0 0.430 0.420 0.435 0.400 0.440 500,000 209,100 0.4182 0.430 0.420 0.435 0.400 0.440 500,000 0.4182 2.38%
2017-01-19 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2017-01-18 0 0.420 0.400 0.425 - - 286 108 0.3776 0.420 0.400 0.425 - - 286 0.3776 0.00%
2017-01-17 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2017-01-16 0 0.425 0.415 0.425 0.410 0.430 590,000 244,850 0.4150 0.425 0.415 0.425 0.410 0.430 590,000 0.4150 -1.16%
2017-01-13 0 0.430 0.410 0.430 0.405 0.430 176,000 72,990 0.4147 0.430 0.410 0.430 0.405 0.430 176,000 0.4147 1.18%
2017-01-12 0 0.425 0.405 0.425 0.405 0.435 266,000 112,710 0.4237 0.425 0.405 0.425 0.405 0.435 266,000 0.4237 -3.41%
2017-01-11 0 0.440 0.430 0.440 0.430 0.440 310,000 133,950 0.4321 0.440 0.430 0.440 0.430 0.440 310,000 0.4321 -3.30%
2017-01-10 0 0.455 0.430 0.455 0.430 0.455 232,000 102,120 0.4402 0.455 0.430 0.455 0.430 0.455 232,000 0.4402 0.00%
2017-01-09 0 0.455 0.420 0.455 0.420 0.455 200,000 86,450 0.4323 0.455 0.420 0.455 0.420 0.455 200,000 0.4323 1.11%
2017-01-06 0 0.450 0.430 0.450 0.425 0.455 60,000 26,150 0.4358 0.450 0.430 0.450 0.425 0.455 60,000 0.4358 -1.10%
2017-01-05 0 0.455 0.420 0.455 0.440 0.455 128,000 57,150 0.4465 0.455 0.420 0.455 0.440 0.455 128,000 0.4465 -1.09%
2017-01-04 0 0.460 0.420 0.460 0.405 0.460 243,473 103,281 0.4242 0.460 0.420 0.460 0.405 0.460 243,473 0.4242 6.98%
2017-01-03 0 0.430 0.440 0.445 0.400 0.445 94,000 39,120 0.4162 0.430 0.440 0.445 0.400 0.445 94,000 0.4162 -3.37%
2016-12-30 0 0.445 0.415 0.445 0.410 0.445 1,150,040 486,116 0.4227 0.445 0.415 0.445 0.410 0.445 1,150,040 0.4227 -4.30%
2016-12-29 0 0.465 0.450 0.465 0.450 0.485 1,548,000 710,760 0.4591 0.465 0.450 0.465 0.450 0.485 1,548,000 0.4591 -4.12%
2016-12-28 0 0.485 0.455 0.480 0.350 0.500 7,596,161 3,596,315 0.4734 0.485 0.455 0.480 0.350 0.500 7,596,161 0.4734 31.08%
2016-12-23 0 0.370 0.360 0.370 0.365 0.370 84,000 30,610 0.3644 0.370 0.360 0.370 0.365 0.370 84,000 0.3644 -1.33%
2016-12-22 0 0.375 0.365 0.375 0.365 0.375 80,004 29,301 0.3662 0.375 0.365 0.375 0.365 0.375 80,004 0.3662 1.35%
2016-12-21 0 0.370 0.370 0.380 0.370 0.370 70,000 25,900 0.3700 0.370 0.370 0.380 0.370 0.370 70,000 0.3700 -2.63%
2016-12-20 0 0.380 0.365 0.380 0.365 0.410 390,000 148,700 0.3813 0.380 0.365 0.380 0.365 0.410 390,000 0.3813 -2.56%
2016-12-19 0 0.390 0.370 0.390 0.365 0.395 724,008 269,752 0.3726 0.390 0.370 0.390 0.365 0.395 724,008 0.3726 1.30%
2016-12-16 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2016-12-15 0 0.385 0.370 0.385 0.375 0.385 130,000 48,850 0.3758 0.385 0.370 0.385 0.375 0.385 130,000 0.3758 -3.75%
2016-12-14 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.385 0.400 0.400 0.400 10,000 0.4000 0.00%
2016-12-13 0 0.400 0.385 0.400 0.395 0.405 462,003 186,331 0.4033 0.400 0.385 0.400 0.395 0.405 462,003 0.4033 -1.23%
2016-12-12 0 0.405 0.380 0.405 0.380 0.405 457,200 178,492 0.3904 0.405 0.380 0.405 0.380 0.405 457,200 0.3904 5.19%
2016-12-09 0 0.385 0.380 0.385 0.380 0.390 193,400 73,624 0.3807 0.385 0.380 0.385 0.380 0.390 193,400 0.3807 -2.53%
2016-12-08 0 0.395 0.380 0.395 0.375 0.395 432,000 165,820 0.3838 0.395 0.380 0.395 0.375 0.395 432,000 0.3838 2.60%
2016-12-07 0 0.385 0.380 0.385 0.380 0.430 100,000 38,800 0.3880 0.385 0.380 0.385 0.380 0.430 100,000 0.3880 -1.28%
2016-12-06 0 0.390 0.380 0.395 0.385 0.390 678,580 263,863 0.3888 0.390 0.380 0.395 0.385 0.390 678,580 0.3888 0.00%
2016-12-05 0 0.390 0.370 0.390 0.380 0.390 340,230 130,548 0.3837 0.390 0.370 0.390 0.380 0.390 340,230 0.3837 -2.50%
2016-12-02 0 0.400 0.385 0.400 0.385 0.400 430,015 166,805 0.3879 0.400 0.385 0.400 0.385 0.400 430,015 0.3879 0.00%
2016-12-01 0 0.400 0.390 0.400 0.390 0.400 146,000 57,556 0.3942 0.400 0.390 0.400 0.390 0.400 146,000 0.3942 -2.44%
2016-11-30 0 0.410 0.395 0.410 0.385 0.465 2,890,000 1,210,000 0.4187 0.410 0.395 0.410 0.385 0.465 2,890,000 0.4187 2.50%
2016-11-29 0 0.400 0.385 0.400 0.380 0.400 690,400 268,894 0.3895 0.400 0.385 0.400 0.380 0.400 690,400 0.3895 3.90%
2016-11-28 0 0.385 0.385 0.390 0.385 0.395 477,070 187,460 0.3929 0.385 0.385 0.390 0.385 0.395 477,070 0.3929 -3.75%
2016-11-25 0 0.400 0.380 0.400 0.375 0.400 939,090 361,162 0.3846 0.400 0.380 0.400 0.375 0.400 939,090 0.3846 0.00%
2016-11-24 0 0.400 0.385 0.400 0.385 0.400 490,000 193,850 0.3956 0.400 0.385 0.400 0.385 0.400 490,000 0.3956 0.00%
2016-11-23 0 0.400 0.385 0.400 0.380 0.400 543,800 211,902 0.3897 0.400 0.385 0.400 0.380 0.400 543,800 0.3897 0.00%
2016-11-22 0 0.400 0.380 0.400 0.370 0.400 1,497,600 566,870 0.3785 0.400 0.380 0.400 0.370 0.400 1,497,600 0.3785 1.27%
2016-11-21 0 0.395 0.395 0.400 0.390 0.405 316,000 123,870 0.3920 0.395 0.395 0.400 0.390 0.405 316,000 0.3920 0.00%
2016-11-18 0 0.395 0.380 0.395 0.380 0.395 330,000 129,800 0.3933 0.395 0.380 0.395 0.380 0.395 330,000 0.3933 0.00%
2016-11-17 0 0.395 0.380 0.395 0.380 0.395 24,000 9,150 0.3813 0.395 0.380 0.395 0.380 0.395 24,000 0.3813 -1.25%
2016-11-16 0 0.400 0.395 0.400 0.385 0.415 2,145,000 847,860 0.3953 0.400 0.395 0.400 0.385 0.415 2,145,000 0.3953 -1.23%
2016-11-15 0 0.405 0.405 0.425 0.385 0.455 2,378,000 989,660 0.4162 0.405 0.405 0.425 0.385 0.455 2,378,000 0.4162 -8.99%
2016-11-14 0 0.445 0.430 0.445 0.420 0.470 652,630 297,006 0.4551 0.445 0.430 0.445 0.420 0.470 652,630 0.4551 -7.29%
2016-11-11 0 0.480 0.475 0.480 0.475 0.480 350,002 167,330 0.4781 0.480 0.475 0.480 0.475 0.480 350,002 0.4781 -2.04%
2016-11-10 0 0.490 0.480 0.490 0.460 0.490 1,026,000 484,260 0.4720 0.490 0.480 0.490 0.460 0.490 1,026,000 0.4720 -1.01%
2016-11-09 0 0.495 0.465 0.495 0.465 0.500 402,013 193,625 0.4816 0.495 0.465 0.495 0.465 0.500 402,013 0.4816 -1.00%
2016-11-08 0 0.500 0.485 0.500 0.470 0.510 346,160 167,933 0.4851 0.500 0.485 0.500 0.470 0.510 346,160 0.4851 0.00%
2016-11-07 0 0.500 0.490 0.500 0.465 0.540 314,001 160,880 0.5124 0.500 0.490 0.500 0.465 0.540 314,001 0.5124 -1.96%
2016-11-04 0 0.510 0.500 0.520 0.450 0.520 1,004,000 478,920 0.4770 0.510 0.500 0.520 0.450 0.520 1,004,000 0.4770 -0.97%
2016-11-03 0 0.103 0.102 0.105 0.099 0.106 2,964,450 302,182 0.1019 0.515 0.510 0.525 0.495 0.530 592,890 0.5097 -1.90%
2016-11-02 0 0.105 0.101 0.105 0.100 0.107 2,270,000 231,840 0.1021 0.525 0.505 0.525 0.500 0.535 454,000 0.5107 -1.87%
2016-11-01 0 0.107 0.103 0.107 0.103 0.108 1,982,600 207,247 0.1045 0.535 0.515 0.535 0.515 0.540 396,520 0.5227 -1.83%
2016-10-31 0 0.109 0.104 0.109 0.103 0.110 70,570,001 7,631,590 0.1081 0.545 0.520 0.545 0.515 0.550 14,114,000 0.5407 0.93%
2016-10-28 0 0.108 0.105 0.108 0.104 0.111 5,420,000 588,140 0.1085 0.540 0.525 0.540 0.520 0.555 1,084,000 0.5426 -2.70%
2016-10-27 0 0.111 0.110 0.111 0.102 0.114 6,180,000 661,390 0.1070 0.555 0.550 0.555 0.510 0.570 1,236,000 0.5351 -1.77%
2016-10-26 0 0.113 0.113 0.116 0.113 0.117 15,050,000 1,729,510 0.1149 0.565 0.565 0.580 0.565 0.585 3,010,000 0.5746 -1.74%
2016-10-25 0 0.115 0.114 0.115 0.113 0.122 21,847,000 2,482,826 0.1136 0.575 0.570 0.575 0.565 0.610 4,369,400 0.5682 -2.54%
2016-10-24 0 0.118 0.117 0.118 0.110 0.118 25,620,000 2,885,670 0.1126 0.590 0.585 0.590 0.550 0.590 5,124,000 0.5632 4.42%
2016-10-20 0 0.113 0.108 0.113 0.105 0.113 10,550,078 1,149,717 0.1090 0.565 0.540 0.565 0.525 0.565 2,110,016 0.5449 -0.88%
2016-10-19 0 0.114 0.111 0.114 0.110 0.117 4,370,000 496,110 0.1135 0.570 0.555 0.570 0.550 0.585 874,000 0.5676 -2.56%
2016-10-18 0 0.117 0.114 0.118 0.113 0.127 23,503,000 2,834,604 0.1206 0.585 0.570 0.590 0.565 0.635 4,700,600 0.6030 -4.88%
2016-10-17 0 0.123 0.123 0.125 0.114 0.129 118,050,000 14,529,430 0.1231 0.615 0.615 0.625 0.570 0.645 23,610,000 0.6154 6.03%
2016-10-14 0 0.116 0.116 0.118 0.114 0.126 12,760,050 1,496,345 0.1173 0.580 0.580 0.590 0.570 0.630 2,552,010 0.5863 0.00%
2016-10-13 0 0.116 0.120 0.121 0.113 0.150 29,070,005 3,624,080 0.1247 0.580 0.600 0.605 0.565 0.750 5,814,001 0.6233 -24.68%
2016-10-12 0 0.154 0.154 0.155 0.150 0.177 26,020,001 4,298,120 0.1652 0.770 0.770 0.775 0.750 0.885 5,204,000 0.8259 0.00%
2016-10-11 0 0.154 0.149 0.160 0.140 0.160 56,207,802 8,370,412 0.1489 0.770 0.745 0.800 0.700 0.800 11,241,560 0.7446 5.48%
2016-10-07 0 0.146 0.144 0.147 0.132 0.150 26,898,901 3,877,464 0.1441 0.730 0.720 0.735 0.660 0.750 5,379,780 0.7207 10.61%
2016-10-06 0 0.132 0.132 0.136 0.115 0.138 45,277,000 5,715,505 0.1262 0.660 0.660 0.680 0.575 0.690 9,055,400 0.6312 14.78%
2016-10-05 0 0.115 0.115 0.118 0.108 0.115 3,060,006 342,730 0.1120 0.575 0.575 0.590 0.540 0.575 612,001 0.5600 2.68%
2016-10-04 0 0.112 0.112 0.115 0.112 0.116 4,600,000 521,880 0.1135 0.560 0.560 0.575 0.560 0.580 920,000 0.5673 -3.45%
2016-10-03 0 0.116 0.114 0.116 0.110 0.125 28,798,000 3,378,902 0.1173 0.580 0.570 0.580 0.550 0.625 5,759,600 0.5867 7.41%
2016-09-30 0 0.108 0.106 0.109 0.104 0.110 7,793,000 829,832 0.1065 0.540 0.530 0.545 0.520 0.550 1,558,600 0.5324 1.89%
2016-09-29 0 0.106 0.106 0.107 0.105 0.112 6,301,700 680,589 0.1080 0.530 0.530 0.535 0.525 0.560 1,260,340 0.5400 0.95%
2016-09-28 0 0.105 0.105 0.107 0.099 0.106 13,560,400 1,404,326 0.1036 0.525 0.525 0.535 0.495 0.530 2,712,080 0.5178 7.14%
2016-09-27 0 0.098 0.098 0.099 0.096 0.098 3,554,000 348,098 0.0979 0.490 0.490 0.495 0.480 0.490 710,800 0.4897 0.00%
2016-09-26 0 0.098 0.098 0.102 0.098 0.101 3,540,000 351,890 0.0994 0.490 0.490 0.510 0.490 0.505 708,000 0.4970 -1.01%
2016-09-23 0 0.099 0.099 0.101 0.096 0.101 5,600,000 556,110 0.0993 0.495 0.495 0.505 0.480 0.505 1,120,000 0.4965 1.02%
2016-09-22 0 0.098 0.098 0.101 0.095 0.100 1,220,075 120,096 0.0984 0.490 0.490 0.505 0.475 0.500 244,015 0.4922 0.00%
2016-09-21 0 0.098 0.097 0.099 0.094 0.099 6,430,000 618,950 0.0963 0.490 0.485 0.495 0.470 0.495 1,286,000 0.4813 -2.00%
2016-09-20 0 0.100 0.099 0.101 0.095 0.102 3,510,000 347,820 0.0991 0.500 0.495 0.505 0.475 0.510 702,000 0.4955 2.04%
2016-09-19 0 0.098 0.098 0.101 0.098 0.100 1,210,000 120,150 0.0993 0.490 0.490 0.505 0.490 0.500 242,000 0.4965 -2.97%
2016-09-15 0 0.101 0.100 0.103 0.101 0.102 1,530,000 155,510 0.1016 0.505 0.500 0.515 0.505 0.510 306,000 0.5082 1.00%
2016-09-14 0 0.100 0.099 0.101 0.099 0.100 600,002 59,610 0.0993 0.500 0.495 0.505 0.495 0.500 120,000 0.4967 1.01%
2016-09-13 0 0.099 0.099 0.101 0.099 0.106 9,400,000 961,450 0.1023 0.495 0.495 0.505 0.495 0.530 1,880,000 0.5114 -1.00%
2016-09-12 0 0.100 0.100 0.101 0.099 0.105 5,510,000 559,940 0.1016 0.500 0.500 0.505 0.495 0.525 1,102,000 0.5081 -4.76%
2016-09-09 0 0.105 0.105 0.107 0.103 0.109 2,210,000 233,830 0.1058 0.525 0.525 0.535 0.515 0.545 442,000 0.5290 -4.55%
2016-09-08 0 0.110 0.107 0.110 0.107 0.111 20,390,100 2,237,410 0.1097 0.550 0.535 0.550 0.535 0.555 4,078,020 0.5487 0.00%
2016-09-07 0 0.110 0.110 0.112 0.105 0.114 12,827,000 1,413,233 0.1102 0.550 0.550 0.560 0.525 0.570 2,565,400 0.5509 1.85%
2016-09-06 0 0.108 0.106 0.109 0.105 0.108 5,070,005 543,470 0.1072 0.540 0.530 0.545 0.525 0.540 1,014,001 0.5360 0.00%
2016-09-05 0 0.108 0.105 0.108 0.103 0.108 10,540,400 1,123,230 0.1066 0.540 0.525 0.540 0.515 0.540 2,108,080 0.5328 2.86%
2016-09-02 0 0.105 0.102 0.105 0.101 0.105 8,210,000 852,500 0.1038 0.525 0.510 0.525 0.505 0.525 1,642,000 0.5192 0.96%
2016-09-01 0 0.104 0.104 0.105 0.100 0.105 10,323,605 1,075,121 0.1041 0.520 0.520 0.525 0.500 0.525 2,064,721 0.5207 -0.95%
2016-08-31 0 0.105 0.105 0.106 0.100 0.106 15,600,000 1,639,110 0.1051 0.525 0.525 0.530 0.500 0.530 3,120,000 0.5254 5.00%
2016-08-30 0 0.100 0.099 0.102 0.098 0.102 7,220,700 726,266 0.1006 0.500 0.495 0.510 0.490 0.510 1,444,140 0.5029 1.01%
2016-08-29 0 0.099 0.096 0.099 0.095 0.103 7,395,250 725,292 0.0981 0.495 0.480 0.495 0.475 0.515 1,479,050 0.4904 1.02%
2016-08-26 0 0.098 0.098 0.100 0.097 0.100 7,200,005 711,310 0.0988 0.490 0.490 0.500 0.485 0.500 1,440,001 0.4940 -1.01%
2016-08-25 0 0.099 0.098 0.100 0.096 0.105 10,062,060 1,003,898 0.0998 0.495 0.490 0.500 0.480 0.525 2,012,412 0.4989 0.00%
2016-08-24 0 0.099 0.098 0.100 0.093 0.114 52,300,000 5,398,550 0.1032 0.495 0.490 0.500 0.465 0.570 10,460,000 0.5161 3.12%
2016-08-23 0 0.096 0.093 0.096 0.092 0.097 14,664,000 1,381,138 0.0942 0.480 0.465 0.480 0.460 0.485 2,932,800 0.4709 -2.04%
2016-08-22 0 0.098 0.097 0.098 0.096 0.107 11,660,000 1,144,280 0.0981 0.490 0.485 0.490 0.480 0.535 2,332,000 0.4907 -4.85%
2016-08-19 0 0.103 0.103 0.104 0.091 0.125 71,467,200 7,786,000 0.1089 0.515 0.515 0.520 0.455 0.625 14,293,440 0.5447 4.04%
2016-08-18 0 0.099 0.098 0.100 0.098 0.106 19,844,900 1,987,258 0.1001 0.495 0.490 0.500 0.490 0.530 3,968,980 0.5007 -2.94%
2016-08-17 0 0.102 0.102 0.103 0.100 0.115 34,620,035 3,647,013 0.1053 0.510 0.510 0.515 0.500 0.575 6,924,007 0.5267 -8.93%
2016-08-16 0 0.112 0.110 0.111 0.108 0.130 130,433,000 15,078,254 0.1156 0.560 0.550 0.555 0.540 0.650 26,086,600 0.5780 -9.68%
2016-08-15 0 0.124 0.122 0.123 0.092 0.167 382,869,110 52,454,243 0.1370 0.620 0.610 0.615 0.460 0.835 76,573,822 0.6850 47.62%
2016-08-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-01-23 0 0.084 0.081 0.084 0.081 0.084 3,910,000 324,230 0.0829 0.420 0.405 0.420 0.405 0.420 782,000 0.4146 2.44%
2015-01-22 0 0.082 0.082 0.083 0.080 0.087 9,860,000 812,460 0.0824 0.410 0.410 0.415 0.400 0.435 1,972,000 0.4120 -3.53%
2015-01-21 0 0.085 0.084 0.085 0.079 0.086 7,180,000 595,970 0.0830 0.425 0.420 0.425 0.395 0.430 1,436,000 0.4150 3.66%
2015-01-20 0 0.082 0.080 0.082 0.079 0.088 20,120,000 1,650,900 0.0821 0.410 0.400 0.410 0.395 0.440 4,024,000 0.4103 0.00%
2015-01-19 0 0.082 0.080 0.082 0.080 0.088 28,790,001 2,360,190 0.0820 0.410 0.400 0.410 0.400 0.440 5,758,000 0.4099 -5.75%
2015-01-16 0 0.087 0.086 0.087 0.080 0.094 42,800,000 3,695,850 0.0864 0.435 0.430 0.435 0.400 0.470 8,560,000 0.4318 -4.40%
2015-01-15 0 0.091 0.090 0.091 0.088 0.105 48,344,000 4,563,288 0.0944 0.455 0.450 0.455 0.440 0.525 9,668,800 0.4720 -9.90%
2015-01-14 0 0.101 0.100 0.102 0.099 0.110 57,710,000 5,923,480 0.1026 0.505 0.500 0.510 0.495 0.550 11,542,000 0.5132 -1.94%
2015-01-13 0 0.103 0.103 0.105 0.098 0.135 83,161,568 9,344,571 0.1124 0.515 0.515 0.525 0.490 0.675 16,632,314 0.5618 -11.97%
2015-01-12 0 0.117 0.114 0.117 0.115 0.135 8,510,000 1,026,690 0.1206 0.585 0.570 0.585 0.575 0.675 1,702,000 0.6032 -11.36%
2015-01-09 0 0.132 0.126 0.132 0.126 0.160 75,202,499 11,226,512 0.1493 0.660 0.630 0.660 0.630 0.800 15,040,500 0.7464 -2.94%
2015-01-08 0 0.136 0.135 0.137 0.110 0.138 59,136,200 7,141,209 0.1208 0.680 0.675 0.685 0.550 0.690 11,827,240 0.6038 28.30%
2015-01-07 0 0.106 0.106 0.109 0.104 0.108 1,583,000 168,180 0.1062 0.530 0.530 0.545 0.520 0.540 316,600 0.5312 -1.85%
2015-01-06 0 0.108 0.106 0.110 0.104 0.120 23,040,000 2,485,390 0.1079 0.540 0.530 0.550 0.520 0.600 4,608,000 0.5394 0.00%
2015-01-05 0 0.108 0.104 0.108 0.104 0.112 8,350,240 883,013 0.1057 0.540 0.520 0.540 0.520 0.560 1,670,048 0.5287 -2.70%
2015-01-02 0 0.111 0.110 0.111 0.111 0.117 3,170,000 353,760 0.1116 0.555 0.550 0.555 0.555 0.585 634,000 0.5580 0.00%
2014-12-31 0 0.111 0.106 0.111 0.102 0.112 4,080,400 450,340 0.1104 0.555 0.530 0.555 0.510 0.560 816,080 0.5518 -1.77%
2014-12-30 0 0.113 0.112 0.116 0.111 0.123 11,835,002 1,352,655 0.1143 0.565 0.560 0.580 0.555 0.615 2,367,000 0.5715 -8.13%
2014-12-29 0 0.123 0.123 0.127 0.118 0.144 19,269,000 2,503,403 0.1299 0.615 0.615 0.635 0.590 0.720 3,853,800 0.6496 -2.38%
2014-12-24 0 0.126 0.123 0.127 0.099 0.126 19,904,293 2,155,313 0.1083 0.630 0.615 0.635 0.495 0.630 3,980,859 0.5414 23.53%
2014-12-23 0 0.102 0.100 0.102 0.100 0.106 8,220,002 827,260 0.1006 0.510 0.500 0.510 0.500 0.530 1,644,000 0.5032 -2.86%
2014-12-22 0 0.105 0.099 0.105 0.091 0.112 19,810,000 2,052,120 0.1036 0.525 0.495 0.525 0.455 0.560 3,962,000 0.5180 3.96%
2014-12-19 0 0.101 0.101 0.102 0.100 0.112 22,930,000 2,395,920 0.1045 0.505 0.505 0.510 0.500 0.560 4,586,000 0.5224 -9.82%
2014-12-18 0 0.112 0.110 0.112 0.107 0.119 8,110,000 900,450 0.1110 0.560 0.550 0.560 0.535 0.595 1,622,000 0.5551 -1.75%
2014-12-17 0 0.114 0.113 0.114 0.108 0.147 26,994,000 3,156,798 0.1169 0.570 0.565 0.570 0.540 0.735 5,398,800 0.5847 -19.72%
2014-12-16 0 0.142 0.137 0.142 0.114 0.158 15,513,286 2,159,732 0.1392 0.710 0.685 0.710 0.570 0.790 3,102,657 0.6961 -10.13%
2014-12-15 0 0.158 0.156 0.158 0.155 0.169 17,420,500 2,755,490 0.1582 0.790 0.780 0.790 0.775 0.845 3,484,100 0.7909 -6.51%
2014-12-12 0 0.169 0.163 0.169 0.163 0.172 10,623,000 1,765,559 0.1662 0.845 0.815 0.845 0.815 0.860 2,124,600 0.8310 3.05%
2014-12-11 0 0.164 0.161 0.164 0.160 0.172 20,584,000 3,415,774 0.1659 0.820 0.805 0.820 0.800 0.860 4,116,800 0.8297 -1.80%
2014-12-10 0 0.167 0.166 0.169 0.157 0.174 7,231,000 1,213,575 0.1678 0.835 0.830 0.845 0.785 0.870 1,446,200 0.8391 1.21%
2014-12-09 0 0.165 0.165 0.169 0.160 0.182 30,293,750 5,005,701 0.1652 0.825 0.825 0.845 0.800 0.910 6,058,750 0.8262 -8.84%
2014-12-08 0 0.181 0.180 0.182 0.180 0.202 21,325,000 4,084,940 0.1916 0.905 0.900 0.910 0.900 1.010 4,265,000 0.9578 -6.22%
2014-12-05 0 0.193 0.192 0.193 0.188 0.217 33,580,000 6,711,903 0.1999 0.965 0.960 0.965 0.940 1.085 6,716,000 0.9994 -8.96%
2014-12-04 0 0.212 0.212 0.213 0.205 0.400 234,982,850 54,920,396 0.2337 1.060 1.060 1.065 1.025 2.000 46,996,570 1.1686 -59.23%
2014-12-03 0 0.520 0.470 0.480 0.480 0.790 14,983,007 7,980,403 0.5326 2.600 2.350 2.400 2.400 3.950 2,996,601 2.6632 -35.00%
2014-12-02 0 0.800 0.730 0.800 0.700 0.830 2,783,755 2,135,938 0.7673 4.000 3.650 4.000 3.500 4.150 556,751 3.8364 -9.09%
2014-12-01 0 0.880 0.780 0.880 0.600 0.900 4,800,035 3,629,172 0.7561 4.400 3.900 4.400 3.000 4.500 960,007 3.7804 -1.12%
2014-11-28 0 0.890 0.870 0.890 0.850 0.930 2,510,010 2,191,358 0.8730 4.450 4.350 4.450 4.250 4.650 502,002 4.3652 -5.32%
2014-11-27 0 0.940 0.890 0.950 0.860 1.100 155,100 145,993 0.9413 4.700 4.450 4.750 4.300 5.500 31,020 4.7064 4.44%
2014-11-26 0 0.900 0.840 0.950 0.800 0.900 658,000 552,620 0.8398 4.500 4.200 4.750 4.000 4.500 131,600 4.1992 0.00%
2014-11-25 0 0.900 0.840 0.920 0.840 0.930 946,295 853,700 0.9021 4.500 4.200 4.600 4.200 4.650 189,259 4.5107 0.00%
2014-11-24 0 0.900 0.830 0.900 0.830 0.900 1,131,510 978,673 0.8649 4.500 4.150 4.500 4.150 4.500 226,302 4.3246 0.00%
2014-11-21 0 0.900 0.820 0.900 0.790 0.920 907,700 767,108 0.8451 4.500 4.100 4.500 3.950 4.600 181,540 4.2256 8.43%
2014-11-20 0 0.830 0.820 0.840 0.820 1.000 752,595 688,374 0.9147 4.150 4.100 4.200 4.100 5.000 150,519 4.5733 0.00%
2014-11-19 0 0.830 0.750 0.830 0.660 1.000 2,192,000 1,739,690 0.7937 4.150 3.750 4.150 3.300 5.000 438,400 3.9683 -17.82%
2014-11-18 0 1.010 1.010 1.030 1.000 1.170 744,154 781,630 1.0504 5.050 5.050 5.150 5.000 5.850 148,831 5.2518 -13.68%
2014-11-17 0 1.170 1.150 1.170 1.130 1.170 555,001 632,721 1.1400 5.850 5.750 5.850 5.650 5.850 111,000 5.7002 0.86%
2014-11-14 0 1.160 1.160 1.280 1.100 1.340 307,001 373,291 1.2159 5.800 5.800 6.400 5.500 6.700 61,400 6.0796 -12.78%
2014-11-13 0 1.330 1.260 1.330 1.050 1.600 1,526,310 2,186,284 1.4324 6.650 6.300 6.650 5.250 8.000 305,262 7.1620 16.67%
2014-11-12 0 1.140 1.130 1.180 0.950 1.460 2,719,456 3,212,966 1.1815 5.700 5.650 5.900 4.750 7.300 543,891 5.9074 -21.38%
2014-11-11 0 1.450 1.450 1.500 1.450 1.750 1,000,081 1,569,158 1.5690 7.250 7.250 7.500 7.250 8.750 200,016 7.8452 -12.65%
2014-11-10 0 1.660 1.660 1.690 1.650 2.140 2,569,200 4,770,556 1.8568 8.300 8.300 8.450 8.250 10.70 513,840 9.2841 -2.35%
2014-11-07 0 1.700 1.700 1.740 1.450 1.900 1,060,055 1,798,682 1.6968 8.500 8.500 8.700 7.250 9.500 212,011 8.4839 -10.99%
2014-11-06 0 1.910 1.910 1.950 1.900 2.110 336,905 666,059 1.9770 9.550 9.550 9.750 9.500 10.55 67,381 9.8850 -4.50%
2014-11-05 0 2.000 1.940 2.000 1.850 2.700 2,999,800 6,864,992 2.2885 10.00 9.700 10.00 9.250 13.50 599,960 11.442 -18.37%
2014-11-04 0 2.450 2.450 2.500 2.100 3.000 4,078,302 10,828,734 2.6552 12.25 12.25 12.50 10.50 15.00 815,660 13.276 12.90%
2014-11-03 0 2.170 2.150 2.180 0.940 2.700 7,098,503 14,331,857 2.0190 10.85 10.75 10.90 4.700 13.50 1,419,701 10.095 80.83%
2014-10-31 0 1.200 1.200 1.220 0.690 1.790 7,235,248 9,395,347 1.2986 6.000 6.000 6.100 3.450 8.950 1,447,050 6.4928 314.62%
2014-10-30 0 2.150 2.150 2.240 2.150 2.300 229,000 507,160 2.2147 1.447 1.447 1.508 1.447 1.548 340,229 1.4906 -10.04%
2014-10-29 0 0.239 0.239 0.240 0.230 0.244 4,166,650 972,892 0.2335 1.609 1.609 1.615 1.548 1.642 619,045 1.5716 -0.42%
2014-10-28 0 0.240 0.240 0.245 0.215 0.260 11,062,400 2,580,512 0.2333 1.615 1.615 1.649 1.447 1.750 1,643,557 1.5701 -5.88%
2014-10-27 0 0.255 0.255 0.260 0.250 0.280 4,337,007 1,111,281 0.2562 1.716 1.716 1.750 1.683 1.885 644,355 1.7246 -8.93%
2014-10-24 0 0.280 0.280 0.285 0.275 0.295 2,555,510 731,632 0.2863 1.885 1.885 1.918 1.851 1.986 379,676 1.9270 -1.75%
2014-10-23 0 0.285 0.285 0.290 0.285 0.290 830,050 237,863 0.2866 1.918 1.918 1.952 1.918 1.952 123,322 1.9288 0.00%
2014-10-22 0 0.285 0.285 0.300 0.250 0.325 15,973,000 4,754,945 0.2977 1.918 1.918 2.019 1.683 2.187 2,373,131 2.0037 -3.39%
2014-10-21 0 0.295 0.270 0.295 0.265 0.330 9,860,300 2,907,231 0.2948 1.986 1.817 1.986 1.784 2.221 1,464,959 1.9845 5.36%
2014-10-20 0 0.280 0.275 0.280 0.265 0.330 8,593,000 2,573,440 0.2995 1.885 1.851 1.885 1.784 2.221 1,276,674 2.0157 -6.67%
2014-10-17 0 0.300 0.300 0.305 0.285 0.330 5,907,400 1,834,724 0.3106 2.019 2.019 2.053 1.918 2.221 877,671 2.0904 0.00%
2014-10-16 0 0.300 0.295 0.300 0.275 0.330 5,140,350 1,579,201 0.3072 2.019 1.986 2.019 1.851 2.221 763,709 2.0678 -4.76%
2014-10-15 0 0.315 0.310 0.315 0.295 0.320 4,280,000 1,323,600 0.3093 2.120 2.087 2.120 1.986 2.154 635,886 2.0815 -1.56%
2014-10-14 0 0.320 0.310 0.320 0.310 0.330 6,250,145 2,030,344 0.3248 2.154 2.087 2.154 2.087 2.221 928,593 2.1865 -3.03%
2014-10-13 0 0.330 0.325 0.330 0.305 0.340 4,050,110 1,325,633 0.3273 2.221 2.187 2.221 2.053 2.288 601,731 2.2030 6.45%
2014-10-10 0 0.310 0.310 0.315 0.305 0.340 5,860,000 1,884,250 0.3215 2.087 2.087 2.120 2.053 2.288 870,629 2.1642 -4.62%
2014-10-09 0 0.325 0.325 0.330 0.310 0.335 2,350,500 760,050 0.3234 2.187 2.187 2.221 2.087 2.255 349,217 2.1764 -2.99%
2014-10-08 0 0.335 0.330 0.335 0.320 0.340 3,134,007 1,048,392 0.3345 2.255 2.221 2.255 2.154 2.288 465,624 2.2516 1.52%
2014-10-07 0 0.330 0.330 0.335 0.320 0.340 2,660,001 883,950 0.3323 2.221 2.221 2.255 2.154 2.288 395,200 2.2367 0.00%
2014-10-06 0 0.330 0.325 0.330 0.310 0.330 5,040,000 1,639,950 0.3254 2.221 2.187 2.221 2.087 2.221 748,800 2.1901 6.45%
2014-10-03 0 0.310 0.310 0.320 0.300 0.330 5,190,000 1,593,750 0.3071 2.087 2.087 2.154 2.019 2.221 771,086 2.0669 3.33%
2014-09-30 0 0.300 0.290 0.300 0.280 0.325 9,356,000 2,762,040 0.2952 2.019 1.952 2.019 1.885 2.187 1,390,034 1.9870 -7.69%
2014-09-29 0 0.325 0.310 0.325 0.295 0.360 11,468,000 3,623,130 0.3159 2.187 2.087 2.187 1.986 2.423 1,703,817 2.1265 -10.96%
2014-09-26 0 0.365 0.365 0.375 0.350 0.395 6,416,000 2,413,150 0.3761 2.457 2.457 2.524 2.356 2.659 953,234 2.5315 -2.67%
2014-09-25 0 0.375 0.380 0.385 0.315 0.410 22,889,000 8,468,390 0.3700 2.524 2.558 2.591 2.120 2.760 3,400,651 2.4902 7.14%
2014-09-24 0 0.350 0.340 0.345 0.345 0.425 20,740,200 7,872,373 0.3796 2.356 2.288 2.322 2.322 2.861 3,081,401 2.5548 -17.65%
2014-09-23 0 0.425 0.425 0.430 0.310 0.430 67,637,620 24,345,415 0.3599 2.861 2.861 2.894 2.087 2.894 10,049,018 2.4227 39.34%
2014-09-22 0 0.305 0.305 0.310 0.221 0.310 27,301,500 7,644,475 0.2800 2.053 2.053 2.087 1.488 2.087 4,056,223 1.8846 27.08%
2014-09-19 0 0.240 0.239 0.246 0.232 0.247 1,670,250 404,414 0.2421 1.615 1.609 1.656 1.562 1.662 248,151 1.6297 -4.00%
2014-09-18 0 0.250 0.244 0.250 0.240 0.260 3,121,430 766,063 0.2454 1.683 1.642 1.683 1.615 1.750 463,755 1.6519 -5.66%
2014-09-17 0 0.265 0.255 0.265 0.255 0.265 4,070,250 1,047,858 0.2574 1.784 1.716 1.784 1.716 1.784 604,723 1.7328 0.00%
2014-09-16 0 0.265 0.265 0.270 0.250 0.270 3,486,002 907,140 0.2602 1.784 1.784 1.817 1.683 1.817 517,920 1.7515 0.00%
2014-09-15 0 0.265 0.260 0.265 0.260 0.290 7,940,860 2,168,880 0.2731 1.784 1.750 1.784 1.750 1.952 1,179,785 1.8384 -5.36%
2014-09-12 0 0.280 0.280 0.285 0.236 0.290 16,936,000 4,454,520 0.2630 1.885 1.885 1.918 1.588 1.952 2,516,206 1.7703 5.66%
2014-09-11 0 0.265 0.260 0.265 0.255 0.340 41,044,525 12,302,909 0.2997 1.784 1.750 1.784 1.716 2.288 6,098,044 2.0175 -7.02%
2014-09-10 0 0.285 0.285 0.290 0.218 0.290 66,078,000 17,000,218 0.2573 1.918 1.918 1.952 1.467 1.952 9,817,303 1.7317 39.02%
2014-09-08 0 0.205 0.203 0.205 0.135 0.209 25,100,000 4,521,260 0.1801 1.380 1.366 1.380 0.909 1.407 3,729,143 1.2124 54.14%
2014-09-05 0 0.133 0.132 0.133 0.128 0.133 1,453,565 191,138 0.1315 0.895 0.888 0.895 0.862 0.895 215,958 0.8851 1.53%
2014-09-04 0 0.131 0.128 0.132 0.129 0.142 4,440,053 585,686 0.1319 0.882 0.862 0.888 0.868 0.956 659,665 0.8879 -7.09%
2014-09-03 0 0.141 0.141 0.142 0.137 0.155 2,860,000 410,200 0.1434 0.949 0.949 0.956 0.922 1.043 424,914 0.9654 -7.84%
2014-09-02 0 0.153 0.152 0.158 0.150 0.165 1,410,000 217,120 0.1540 1.030 1.023 1.063 1.010 1.111 209,486 1.0364 -1.29%
2014-09-01 1 - - - - - 0 0 - 1.043 - - - - 0 - 0.00%
2014-08-29 0 0.155 0.154 0.155 0.155 0.157 1,464,600 228,050 0.1557 1.043 1.037 1.043 1.043 1.057 217,598 1.0480 1.31%
2014-08-28 0 0.153 0.152 0.160 0.150 0.166 2,730,004 425,850 0.1560 1.030 1.023 1.077 1.010 1.117 405,601 1.0499 -8.38%
2014-08-27 0 0.167 0.167 0.168 0.161 0.179 2,290,000 381,430 0.1666 1.124 1.124 1.131 1.084 1.205 340,229 1.1211 -0.60%
2014-08-26 0 0.168 0.168 0.175 0.165 0.180 1,840,000 313,690 0.1705 1.131 1.131 1.178 1.111 1.212 273,371 1.1475 -8.20%
2014-08-25 0 0.183 0.173 0.183 0.160 0.305 4,210,717 736,348 0.1749 1.232 1.164 1.232 1.077 2.053 625,592 1.1770 3.98%
2014-08-22 0 0.176 0.175 0.176 0.166 0.183 1,810,010 320,011 0.1768 1.185 1.178 1.185 1.117 1.232 268,916 1.1900 1.15%
2014-08-21 0 0.174 0.173 0.174 0.167 0.186 5,821,500 1,037,569 0.1782 1.171 1.164 1.171 1.124 1.252 864,909 1.1996 -7.94%
2014-08-20 0 0.189 0.189 0.193 0.181 0.197 2,657,100 504,553 0.1899 1.272 1.272 1.299 1.218 1.326 394,769 1.2781 -3.08%
2014-08-19 0 0.195 0.191 0.195 0.182 0.198 6,353,000 1,199,344 0.1888 1.312 1.286 1.312 1.225 1.333 943,874 1.2707 -1.52%
2014-08-18 0 0.198 0.198 0.200 0.187 0.234 6,974,000 1,486,652 0.2132 1.333 1.333 1.346 1.259 1.575 1,036,137 1.4348 -10.41%
2014-08-15 0 0.221 0.220 0.223 0.219 0.248 9,676,950 2,226,586 0.2301 1.488 1.481 1.501 1.474 1.669 1,437,718 1.5487 -2.21%
2014-08-14 0 0.226 0.226 0.230 0.178 0.247 50,385,870 11,445,794 0.2272 1.521 1.521 1.548 1.198 1.662 7,485,901 1.5290 26.97%
2014-08-13 0 0.178 0.175 0.179 0.160 0.208 19,320,000 3,548,110 0.1836 1.198 1.178 1.205 1.077 1.400 2,870,400 1.2361 -11.00%
2014-08-12 0 0.200 0.200 0.202 0.151 0.230 107,740,302 20,591,322 0.1911 1.346 1.346 1.360 1.016 1.548 16,007,131 1.2864 25.00%
2014-08-11 0 0.160 0.157 0.160 0.103 0.164 61,596,356 8,285,072 0.1345 1.077 1.057 1.077 0.693 1.104 9,151,459 0.9053 55.34%
2014-08-08 0 0.103 0.101 0.103 0.082 0.116 45,763,000 4,762,043 0.1041 0.693 0.680 0.693 0.552 0.781 6,799,074 0.7004 27.16%
2014-08-07 0 0.081 0.081 0.085 0.081 0.081 370,000 29,970 0.0810 0.545 0.545 0.572 0.545 0.545 54,971 0.5452 -1.22%
2014-08-06 0 0.082 0.080 0.082 0.080 0.082 804,000 64,918 0.0807 0.552 0.538 0.552 0.538 0.552 119,451 0.5435 0.00%
2014-08-05 0 0.082 0.082 0.083 0.082 0.082 292,652 23,878 0.0816 0.552 0.552 0.559 0.552 0.552 43,480 0.5492 -1.20%
2014-08-04 0 0.083 0.080 0.083 0.073 0.083 320,000 25,900 0.0809 0.559 0.538 0.559 0.491 0.559 47,543 0.5448 2.47%
2014-08-01 0 0.081 0.081 0.084 0.080 0.081 100,000 8,050 0.0805 0.545 0.545 0.565 0.538 0.545 14,857 0.5418 1.25%
2014-07-31 0 0.080 0.080 0.082 0.080 0.082 3,330,003 268,390 0.0806 0.538 0.538 0.552 0.538 0.552 494,743 0.5425 -2.44%
2014-07-30 0 0.082 0.082 0.083 0.082 0.083 740,022 60,751 0.0821 0.552 0.552 0.559 0.552 0.559 109,946 0.5526 0.00%
2014-07-29 0 0.082 0.082 0.085 0.082 0.085 880,000 72,760 0.0827 0.552 0.552 0.572 0.552 0.572 130,743 0.5565 0.00%
2014-07-28 0 0.082 0.082 0.085 0.082 0.083 490,000 40,310 0.0823 0.552 0.552 0.572 0.552 0.559 72,800 0.5537 -4.65%
2014-07-25 0 0.086 0.084 0.086 0.082 0.087 1,110,000 92,450 0.0833 0.579 0.565 0.579 0.552 0.586 164,914 0.5606 4.88%
2014-07-24 0 0.082 0.082 0.085 0.080 0.085 1,107,000 90,815 0.0820 0.552 0.552 0.572 0.538 0.572 164,469 0.5522 -2.38%
2014-07-23 0 0.084 0.081 0.084 0.085 0.085 50,000 4,250 0.0850 0.565 0.545 0.565 0.572 0.572 7,429 0.5721 2.44%
2014-07-22 0 0.082 0.082 0.088 0.081 0.084 710,000 58,320 0.0821 0.552 0.552 0.592 0.545 0.565 105,486 0.5529 0.00%
2014-07-21 0 0.082 0.082 0.085 0.082 0.088 418,000 35,366 0.0846 0.552 0.552 0.572 0.552 0.592 62,103 0.5695 2.50%
2014-07-18 0 0.080 0.080 0.085 0.080 0.090 1,290,000 109,110 0.0846 0.538 0.538 0.572 0.538 0.606 191,657 0.5693 -3.61%
2014-07-17 0 0.083 0.081 0.084 0.080 0.083 700,005 56,620 0.0809 0.559 0.545 0.565 0.538 0.559 104,001 0.5444 0.00%
2014-07-16 0 0.083 0.081 0.083 0.080 0.083 1,060,330 85,824 0.0809 0.559 0.545 0.559 0.538 0.559 157,535 0.5448 -2.35%
2014-07-15 0 0.085 0.083 0.085 0.082 0.085 363,150 30,806 0.0848 0.572 0.559 0.572 0.552 0.572 53,954 0.5710 2.41%
2014-07-14 0 0.083 0.083 0.084 0.083 0.083 200,008 16,780 0.0839 0.559 0.559 0.565 0.559 0.559 29,715 0.5647 -1.19%
2014-07-11 0 0.084 0.084 0.085 0.082 0.084 1,385,500 115,107 0.0831 0.565 0.565 0.572 0.552 0.565 205,846 0.5592 6.33%
2014-07-10 0 0.079 0.077 0.082 0.075 0.081 201,000 15,699 0.0781 0.532 0.518 0.552 0.505 0.545 29,863 0.5257 -3.66%
2014-07-09 0 0.082 0.082 0.085 0.078 0.083 450,350 36,954 0.0821 0.552 0.552 0.572 0.525 0.559 66,909 0.5523 0.00%
2014-07-08 0 0.082 0.081 0.082 0.081 0.088 2,260,960 185,820 0.0822 0.552 0.545 0.552 0.545 0.592 335,914 0.5532 -6.82%
2014-07-07 0 0.088 0.082 0.088 0.082 0.089 920,000 76,840 0.0835 0.592 0.552 0.592 0.552 0.599 136,686 0.5622 6.02%
2014-07-04 0 0.083 0.080 0.083 0.076 0.084 90,000 7,330 0.0814 0.559 0.538 0.559 0.512 0.565 13,371 0.5482 -1.19%
2014-07-03 0 0.084 0.081 0.086 0.082 0.088 220,000 18,200 0.0827 0.565 0.545 0.579 0.552 0.592 32,686 0.5568 -2.33%
2014-07-02 0 0.086 0.084 0.088 0.081 0.089 130,010 11,170 0.0859 0.579 0.565 0.592 0.545 0.599 19,316 0.5783 1.18%
2014-06-30 0 0.085 0.077 0.085 - - 0 0 - 0.572 0.518 0.572 - - 0 - 0.00%
2014-06-27 0 0.085 0.082 0.088 0.072 0.089 1,066,889 90,766 0.0851 0.572 0.552 0.592 0.485 0.599 158,509 0.5726 1.19%
2014-06-26 0 0.084 0.080 0.089 - - 0 0 - 0.565 0.538 0.599 - - 0 - 0.00%
2014-06-25 0 0.084 0.084 0.086 - - 0 0 - 0.565 0.565 0.579 - - 0 - 0.00%
2014-06-24 0 0.084 0.083 0.084 0.079 0.085 1,280,000 103,120 0.0806 0.565 0.559 0.565 0.532 0.572 190,171 0.5422 2.44%
2014-06-23 0 0.082 0.081 0.082 0.081 0.082 177,825 14,511 0.0816 0.552 0.545 0.552 0.545 0.552 26,420 0.5492 -2.38%
2014-06-20 0 0.084 0.081 0.084 0.084 0.086 470,068 39,584 0.0842 0.565 0.545 0.565 0.565 0.579 69,839 0.5668 -4.55%
2014-06-19 0 0.088 0.083 0.091 - - 1,000 75 0.0750 0.592 0.559 0.612 - - 149 0.5048 0.00%
2014-06-18 0 0.088 0.083 0.088 0.087 0.090 1,930,000 170,230 0.0882 0.592 0.559 0.592 0.586 0.606 286,743 0.5937 1.15%
2014-06-17 0 0.087 0.082 0.087 0.081 0.087 380,000 32,360 0.0852 0.586 0.552 0.586 0.545 0.586 56,457 0.5732 1.16%
2014-06-16 0 0.086 0.083 0.087 0.085 0.091 1,560,180 135,574 0.0869 0.579 0.559 0.586 0.572 0.612 231,798 0.5849 4.88%
2014-06-13 0 0.082 0.082 0.085 0.081 0.081 100,000 8,100 0.0810 0.552 0.552 0.572 0.545 0.545 14,857 0.5452 -3.53%
2014-06-12 0 0.085 0.084 0.085 0.084 0.086 1,740,030 147,302 0.0847 0.572 0.565 0.572 0.565 0.579 258,519 0.5698 4.94%
2014-06-11 0 0.081 0.081 0.084 0.081 0.081 397,501 32,130 0.0808 0.545 0.545 0.565 0.545 0.545 59,057 0.5440 1.25%
2014-06-10 0 0.080 0.080 0.083 0.079 0.080 260,000 20,740 0.0798 0.538 0.538 0.559 0.532 0.538 38,629 0.5369 -3.61%
2014-06-09 0 0.083 0.080 0.083 0.079 0.083 360,000 29,350 0.0815 0.559 0.538 0.559 0.532 0.559 53,486 0.5487 -1.19%
2014-06-06 0 0.084 0.079 0.084 0.081 0.084 1,310,000 108,510 0.0828 0.565 0.532 0.565 0.545 0.565 194,629 0.5575 3.70%
2014-06-05 0 0.081 0.081 0.084 0.080 0.081 440,000 35,420 0.0805 0.545 0.545 0.565 0.538 0.545 65,371 0.5418 -1.22%
2014-06-04 0 0.082 0.082 0.083 0.081 0.083 2,740,000 224,140 0.0818 0.552 0.552 0.559 0.545 0.559 407,086 0.5506 0.00%
2014-06-03 0 0.082 0.080 0.083 0.080 0.083 1,263,500 102,915 0.0815 0.552 0.538 0.559 0.538 0.559 187,720 0.5482 -2.38%
2014-05-30 0 0.084 0.084 0.085 0.081 0.085 884,558 74,081 0.0837 0.565 0.565 0.572 0.545 0.572 131,420 0.5637 -3.45%
2014-05-29 0 0.087 0.086 0.087 0.085 0.089 697,500 60,690 0.0870 0.586 0.579 0.586 0.572 0.599 103,629 0.5856 2.35%
2014-05-28 0 0.085 0.079 0.086 0.079 0.085 1,958,600 162,890 0.0832 0.572 0.532 0.579 0.532 0.572 290,992 0.5598 7.59%
2014-05-27 0 0.079 0.078 0.079 0.078 0.079 200,000 15,750 0.0788 0.532 0.525 0.532 0.525 0.532 29,714 0.5300 -1.25%
2014-05-26 0 0.080 0.080 0.085 0.078 0.080 1,780,000 140,940 0.0792 0.538 0.538 0.572 0.525 0.538 264,457 0.5329 -1.23%
2014-05-23 0 0.081 0.081 0.082 0.079 0.082 2,190,500 175,697 0.0802 0.545 0.545 0.552 0.532 0.552 325,446 0.5399 1.25%
2014-05-22 0 0.080 0.080 0.081 0.079 0.082 1,757,858 140,987 0.0802 0.538 0.538 0.545 0.532 0.552 261,167 0.5398 -1.23%
2014-05-21 0 0.081 0.081 0.082 0.081 0.082 1,720,000 139,420 0.0811 0.545 0.545 0.552 0.545 0.552 255,543 0.5456 1.25%
2014-05-20 0 0.080 0.080 0.084 0.080 0.084 1,861,300 153,387 0.0824 0.538 0.538 0.565 0.538 0.565 276,536 0.5547 -2.44%
2014-05-19 0 0.082 0.081 0.082 0.081 0.085 7,080,000 588,400 0.0831 0.552 0.545 0.552 0.545 0.572 1,051,886 0.5594 -6.82%
2014-05-16 0 0.088 0.088 0.090 0.088 0.090 5,730,000 507,690 0.0886 0.592 0.592 0.606 0.592 0.606 851,314 0.5964 2.33%
2014-05-15 0 0.086 0.086 0.087 0.085 0.094 2,700,396 238,930 0.0885 0.579 0.579 0.586 0.572 0.633 401,202 0.5955 -2.27%
2014-05-14 0 0.088 0.086 0.089 0.085 0.090 5,045,000 445,960 0.0884 0.592 0.579 0.599 0.572 0.606 749,543 0.5950 3.53%
2014-05-13 0 0.085 0.085 0.088 0.085 0.091 4,095,000 361,970 0.0884 0.572 0.572 0.592 0.572 0.612 608,400 0.5950 -7.61%
2014-05-12 0 0.092 0.086 0.093 0.092 0.092 104,654 9,553 0.0913 0.619 0.579 0.626 0.619 0.619 15,549 0.6144 -1.08%
2014-05-09 0 0.093 0.093 0.094 0.091 0.097 6,632,032 619,148 0.0934 0.626 0.626 0.633 0.612 0.653 985,330 0.6284 0.00%
2014-05-08 0 0.093 0.088 0.093 0.086 0.095 14,230,000 1,292,060 0.0908 0.626 0.592 0.626 0.579 0.639 2,114,171 0.6111 2.20%
2014-05-07 0 0.091 0.091 0.094 0.091 0.092 450,000 41,110 0.0914 0.612 0.612 0.633 0.612 0.619 66,857 0.6149 -4.21%
2014-05-05 0 0.095 0.093 0.095 0.090 0.095 2,240,000 206,650 0.0923 0.639 0.626 0.639 0.606 0.639 332,800 0.6209 4.40%
2014-05-02 0 0.091 0.090 0.091 0.088 0.098 3,276,500 302,713 0.0924 0.612 0.606 0.612 0.592 0.660 486,794 0.6218 -2.15%
2014-04-30 0 0.093 0.092 0.094 0.088 0.100 22,231,138 2,026,025 0.0911 0.626 0.619 0.633 0.592 0.673 3,302,912 0.6134 -5.10%
2014-04-29 0 0.098 0.098 0.099 0.093 0.110 10,983,000 1,092,299 0.0995 0.660 0.660 0.666 0.626 0.740 1,631,760 0.6694 -2.97%
2014-04-28 0 0.101 0.101 0.104 0.096 0.190 61,391,000 6,956,554 0.1133 0.680 0.680 0.700 0.646 1.279 9,120,949 0.7627 -54.50%
2014-04-25 1 - - - - - 0 0 - 1.494 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 1.494 - - - - 0 - 0.00%
2014-04-23 1 0.222 0.221 0.222 0.217 0.255 23,530,000 5,487,880 0.2332 1.494 1.488 1.494 1.461 1.716 3,495,886 1.5698 8.29%
2014-04-22 0 0.205 0.197 0.206 0.194 0.208 3,373,000 669,050 0.1984 1.380 1.326 1.387 1.306 1.400 501,131 1.3351 5.13%
2014-04-17 0 0.195 0.183 0.195 0.182 0.196 1,963,010 377,027 0.1921 1.312 1.232 1.312 1.225 1.319 291,647 1.2928 0.52%
2014-04-16 0 0.194 0.182 0.194 0.181 0.195 951,002 181,490 0.1908 1.306 1.225 1.306 1.218 1.312 141,292 1.2845 2.11%
2014-04-15 0 0.190 0.178 0.194 0.177 0.194 2,794,000 512,030 0.1833 1.279 1.198 1.306 1.191 1.306 415,109 1.2335 0.53%
2014-04-14 0 0.189 0.170 0.189 0.162 0.190 2,580,000 444,550 0.1723 1.272 1.144 1.272 1.090 1.279 383,314 1.1598 8.00%
2014-04-11 0 0.175 0.166 0.187 0.160 0.184 1,790,000 303,450 0.1695 1.178 1.117 1.259 1.077 1.238 265,943 1.1410 -2.23%
2014-04-10 0 0.179 0.175 0.187 - - 0 0 - 1.205 1.178 1.259 - - 0 - 0.00%
2014-04-09 0 0.179 0.175 0.184 0.178 0.180 2,100,000 375,550 0.1788 1.205 1.178 1.238 1.198 1.212 312,000 1.2037 2.29%
2014-04-08 0 0.175 0.175 0.184 0.175 0.175 10,000 1,750 0.1750 1.178 1.178 1.238 1.178 1.178 1,486 1.1779 -5.41%
2014-04-07 0 0.185 0.179 0.185 0.173 0.185 180,000 32,360 0.1798 1.245 1.205 1.245 1.164 1.245 26,743 1.2100 0.00%
2014-04-04 0 0.185 0.185 0.186 0.171 0.185 135,100 23,927 0.1771 1.245 1.245 1.252 1.151 1.245 20,072 1.1921 1.09%
2014-04-03 0 0.183 0.182 0.183 0.181 0.189 1,462,894 266,472 0.1822 1.232 1.225 1.232 1.218 1.272 217,344 1.2260 -2.14%
2014-04-02 0 0.187 0.187 0.189 0.184 0.187 1,290,000 239,080 0.1853 1.259 1.259 1.272 1.238 1.259 191,657 1.2474 1.08%
2014-04-01 0 0.185 0.184 0.190 0.180 0.190 1,740,000 315,280 0.1812 1.245 1.238 1.279 1.212 1.279 258,514 1.2196 2.78%
2014-03-31 0 0.180 0.180 0.193 0.178 0.181 480,000 85,620 0.1784 1.212 1.212 1.299 1.198 1.218 71,314 1.2006 -2.70%
2014-03-28 0 0.185 0.184 0.192 0.181 0.192 1,230,000 231,850 0.1885 1.245 1.238 1.292 1.218 1.292 182,743 1.2687 3.35%
2014-03-27 0 0.179 0.176 0.179 0.176 0.226 4,880,000 968,480 0.1985 1.205 1.185 1.205 1.185 1.521 725,029 1.3358 -18.64%
2014-03-26 0 0.220 0.212 0.220 0.209 0.222 1,810,000 389,060 0.2150 1.481 1.427 1.481 1.407 1.494 268,914 1.4468 5.26%
2014-03-25 0 0.209 0.208 0.210 0.208 0.222 770,000 164,530 0.2137 1.407 1.400 1.413 1.400 1.494 114,400 1.4382 -3.24%
2014-03-24 0 0.216 0.213 0.216 0.208 0.228 3,270,000 709,070 0.2168 1.454 1.434 1.454 1.400 1.535 485,829 1.4595 0.00%
2014-03-21 0 0.216 0.216 0.229 0.216 0.230 2,110,000 476,910 0.2260 1.454 1.454 1.541 1.454 1.548 313,486 1.5213 -4.85%
2014-03-20 0 0.227 0.212 0.229 0.211 0.227 520,000 117,220 0.2254 1.528 1.427 1.541 1.420 1.528 77,257 1.5173 0.89%
2014-03-19 0 0.225 0.225 0.230 0.225 0.225 75,000 16,785 0.2238 1.514 1.514 1.548 1.514 1.514 11,143 1.5063 -2.60%
2014-03-18 0 0.231 0.225 0.233 0.225 0.246 2,315,736 544,422 0.2351 1.555 1.514 1.568 1.514 1.656 344,052 1.5824 0.43%
2014-03-17 0 0.230 0.223 0.236 0.222 0.233 1,310,000 300,500 0.2294 1.548 1.501 1.588 1.494 1.568 194,629 1.5440 3.60%
2014-03-14 0 0.222 0.221 0.222 0.216 0.224 1,180,715 262,325 0.2222 1.494 1.488 1.494 1.454 1.508 175,421 1.4954 -0.89%
2014-03-13 0 0.224 0.223 0.234 0.224 0.260 8,558,000 2,037,630 0.2381 1.508 1.501 1.575 1.508 1.750 1,271,474 1.6026 -9.68%
2014-03-12 0 0.248 0.247 0.248 0.211 0.300 33,887,000 8,844,126 0.2610 1.669 1.662 1.669 1.420 2.019 5,034,640 1.7567 12.73%
2014-03-11 0 0.220 0.214 0.220 0.218 0.220 271,011 59,589 0.2199 1.481 1.440 1.481 1.467 1.481 40,264 1.4799 0.92%
2014-03-10 0 0.218 0.215 0.218 0.207 0.228 3,240,000 728,760 0.2249 1.467 1.447 1.467 1.393 1.535 481,371 1.5139 -3.96%
2014-03-07 0 0.227 0.226 0.230 0.226 0.244 7,388,000 1,743,807 0.2360 1.528 1.521 1.548 1.521 1.642 1,097,646 1.5887 1.79%
2014-03-06 0 0.223 0.223 0.226 0.208 0.227 1,282,053 277,440 0.2164 1.501 1.501 1.521 1.400 1.528 190,476 1.4566 6.70%
2014-03-05 0 0.209 0.209 0.213 0.208 0.211 158,000 32,830 0.2078 1.407 1.407 1.434 1.400 1.420 23,474 1.3986 -0.95%
2014-03-04 0 0.211 0.200 0.211 0.211 0.217 535,025 113,835 0.2128 1.420 1.346 1.420 1.420 1.461 79,489 1.4321 0.00%
2014-03-03 0 0.211 0.211 0.218 0.205 0.220 540,000 116,530 0.2158 1.420 1.420 1.467 1.380 1.481 80,229 1.4525 -1.86%
2014-02-28 0 0.215 0.200 0.215 0.189 0.219 1,650,000 328,540 0.1991 1.447 1.346 1.447 1.272 1.474 245,143 1.3402 11.40%
2014-02-27 0 0.193 0.193 0.199 0.193 0.202 1,250,000 250,170 0.2001 1.299 1.299 1.339 1.299 1.360 185,714 1.3471 0.00%
2014-02-26 0 0.193 0.190 0.194 0.187 0.194 659,000 127,010 0.1927 1.299 1.279 1.306 1.259 1.306 97,909 1.2972 4.32%
2014-02-25 0 0.185 0.183 0.188 0.185 0.188 490,945 91,180 0.1857 1.245 1.232 1.265 1.245 1.265 72,940 1.2501 -1.60%
2014-02-24 0 0.188 0.187 0.188 0.180 0.193 10,530,000 1,937,900 0.1840 1.265 1.259 1.265 1.212 1.299 1,564,457 1.2387 -3.59%
2014-02-21 0 0.195 0.195 0.201 0.195 0.205 18,320,002 3,688,740 0.2014 1.312 1.312 1.353 1.312 1.380 2,721,829 1.3552 -2.01%
2014-02-20 0 0.199 0.199 0.200 0.190 0.205 2,143,000 424,769 0.1982 1.339 1.339 1.346 1.279 1.380 318,389 1.3341 5.85%
2014-02-19 0 0.188 0.188 0.196 0.186 0.189 730,000 137,240 0.1880 1.265 1.265 1.319 1.252 1.272 108,457 1.2654 -5.05%
2014-02-18 0 0.198 0.185 0.198 0.189 0.200 800,000 158,530 0.1982 1.333 1.245 1.333 1.272 1.346 118,857 1.3338 1.54%
2014-02-17 0 0.195 0.195 0.201 0.191 0.214 3,198,016 634,422 0.1984 1.312 1.312 1.353 1.286 1.440 475,134 1.3352 5.98%
2014-02-14 0 0.184 0.184 0.188 0.179 0.189 460,000 85,000 0.1848 1.238 1.238 1.265 1.205 1.272 68,343 1.2437 2.22%
2014-02-13 0 0.180 0.179 0.189 0.177 0.181 12,520,000 2,217,745 0.1771 1.212 1.205 1.272 1.191 1.218 1,860,114 1.1923 1.69%
2014-02-12 0 0.177 0.177 0.185 0.174 0.179 1,590,000 280,700 0.1765 1.191 1.191 1.245 1.171 1.205 236,229 1.1883 0.00%
2014-02-11 0 0.177 0.174 0.177 0.172 0.180 1,228,000 215,345 0.1754 1.191 1.171 1.191 1.158 1.212 182,446 1.1803 3.51%
2014-02-10 0 0.171 0.171 0.178 0.171 0.171 20,000 3,420 0.1710 1.151 1.151 1.198 1.151 1.151 2,971 1.1510 0.59%
2014-02-07 0 0.170 0.170 0.174 0.170 0.171 72,750 12,360 0.1699 1.144 1.144 1.171 1.144 1.151 10,809 1.1435 0.00%
2014-02-06 0 0.170 0.170 0.177 0.170 0.170 260,000 44,200 0.1700 1.144 1.144 1.191 1.144 1.144 38,629 1.1442 0.59%
2014-02-05 0 0.169 0.168 0.180 0.168 0.169 30,000 5,060 0.1687 1.137 1.131 1.212 1.131 1.137 4,457 1.1353 1.81%
2014-02-04 0 0.166 0.166 0.170 0.165 0.165 20,000 3,300 0.1650 1.117 1.117 1.144 1.111 1.111 2,971 1.1106 -2.35%
2014-01-30 0 0.170 0.169 0.180 0.170 0.170 40,040 6,806 0.1700 1.144 1.137 1.212 1.144 1.144 5,949 1.1441 0.00%
2014-01-29 0 0.170 0.170 0.177 0.170 0.170 70,000 11,900 0.1700 1.144 1.144 1.191 1.144 1.144 10,400 1.1442 0.00%
2014-01-28 0 0.170 0.168 0.178 0.166 0.173 120,000 20,540 0.1712 1.144 1.131 1.198 1.117 1.164 17,829 1.1521 0.00%
2014-01-27 0 0.170 0.166 0.173 0.170 0.173 50,000 8,560 0.1712 1.144 1.117 1.164 1.144 1.164 7,429 1.1523 -1.73%
2014-01-24 0 0.173 0.167 0.179 0.173 0.174 90,000 15,590 0.1732 1.164 1.124 1.205 1.164 1.171 13,371 1.1659 0.58%
2014-01-23 0 0.172 0.172 0.174 0.172 0.179 870,003 152,330 0.1751 1.158 1.158 1.171 1.158 1.205 129,258 1.1785 -5.49%
2014-01-22 0 0.182 0.180 0.183 0.178 0.183 504,622 90,775 0.1799 1.225 1.212 1.232 1.198 1.232 74,972 1.2108 4.60%
2014-01-21 0 0.174 0.174 0.180 0.174 0.174 95,000 16,480 0.1735 1.171 1.171 1.212 1.171 1.171 14,114 1.1676 1.16%
2014-01-20 0 0.172 0.172 0.179 0.172 0.174 130,000 22,540 0.1734 1.158 1.158 1.205 1.158 1.171 19,314 1.1670 -1.15%
2014-01-17 0 0.174 0.174 0.182 0.173 0.187 455,000 82,915 0.1822 1.171 1.171 1.225 1.164 1.259 67,600 1.2266 -2.25%
2014-01-16 0 0.178 0.180 0.181 0.178 0.181 2,893,500 515,397 0.1781 1.198 1.212 1.218 1.198 1.218 429,891 1.1989 0.00%
2014-01-15 0 0.178 0.177 0.184 0.178 0.187 6,082,000 1,121,532 0.1844 1.198 1.191 1.238 1.198 1.259 903,611 1.2412 -4.30%
2014-01-14 0 0.186 0.186 0.187 0.182 0.195 2,900,004 546,120 0.1883 1.252 1.252 1.259 1.225 1.312 430,858 1.2675 2.20%
2014-01-13 0 0.182 0.178 0.182 0.174 0.183 3,820,030 674,665 0.1766 1.225 1.198 1.225 1.171 1.232 567,547 1.1887 5.20%
2014-01-10 0 0.173 0.171 0.174 0.170 0.173 370,818 63,600 0.1715 1.164 1.151 1.171 1.144 1.164 55,093 1.1544 1.76%
2014-01-09 0 0.170 0.170 0.173 0.169 0.173 13,390,000 2,286,330 0.1707 1.144 1.144 1.164 1.137 1.164 1,989,371 1.1493 -2.86%
2014-01-08 0 0.175 0.171 0.179 0.169 0.175 9,176,000 1,567,640 0.1708 1.178 1.151 1.205 1.137 1.178 1,363,291 1.1499 3.55%
2014-01-07 0 0.169 0.166 0.170 0.165 0.174 3,752,800 630,590 0.1680 1.137 1.117 1.144 1.111 1.171 557,559 1.1310 1.20%
2014-01-06 0 0.167 0.167 0.170 0.166 0.175 2,500,001 421,590 0.1686 1.124 1.124 1.144 1.117 1.178 371,429 1.1350 -0.60%
2014-01-03 0 0.168 0.162 0.168 0.162 0.170 4,740,000 780,360 0.1646 1.131 1.090 1.131 1.090 1.144 704,229 1.1081 1.82%
2014-01-02 0 0.165 0.165 0.170 0.165 0.186 7,140,000 1,204,880 0.1688 1.111 1.111 1.144 1.111 1.252 1,060,800 1.1358 -11.29%
2013-12-31 0 0.186 0.184 0.186 0.186 0.186 70,000 13,020 0.1860 1.252 1.238 1.252 1.252 1.252 10,400 1.2519 -2.11%
2013-12-30 0 0.190 0.185 0.191 0.184 0.194 4,285,040 811,215 0.1893 1.279 1.245 1.286 1.238 1.306 636,635 1.2742 -2.06%
2013-12-27 0 0.194 0.192 0.194 0.188 0.194 5,120,000 968,160 0.1891 1.306 1.292 1.306 1.265 1.306 760,686 1.2727 3.19%
2013-12-24 0 0.188 0.188 0.194 - - 50 8 0.1600 1.265 1.265 1.306 - - 7 1.0769 0.00%
2013-12-23 0 0.188 0.186 0.194 0.185 0.194 480,000 89,580 0.1866 1.265 1.252 1.306 1.245 1.306 71,314 1.2561 6.82%
2013-12-20 0 0.176 0.176 0.186 0.176 0.190 1,160,010 213,871 0.1844 1.185 1.185 1.252 1.185 1.279 172,344 1.2410 -8.33%
2013-12-19 0 0.192 0.189 0.195 0.190 0.195 9,620,000 1,848,470 0.1921 1.292 1.272 1.312 1.279 1.312 1,429,257 1.2933 0.00%
2013-12-18 0 0.192 0.189 0.192 0.190 0.192 1,580,000 303,160 0.1919 1.292 1.272 1.292 1.279 1.292 234,743 1.2915 -1.03%
2013-12-17 0 0.194 0.193 0.194 0.190 0.197 923,800 178,091 0.1928 1.306 1.299 1.306 1.279 1.326 137,250 1.2976 -2.51%
2013-12-16 0 0.199 0.191 0.199 0.198 0.205 411,000 82,984 0.2019 1.339 1.286 1.339 1.333 1.380 61,063 1.3590 -4.78%
2013-12-13 0 0.209 0.205 0.209 0.203 0.209 790,000 164,130 0.2078 1.407 1.380 1.407 1.366 1.407 117,371 1.3984 -1.42%
2013-12-12 0 0.212 0.209 0.214 0.207 0.215 2,510,000 529,250 0.2109 1.427 1.407 1.440 1.393 1.447 372,914 1.4192 0.00%
2013-12-11 0 0.212 0.208 0.212 0.208 0.213 1,481,002 312,510 0.2110 1.427 1.400 1.427 1.400 1.434 220,035 1.4203 0.47%
2013-12-10 0 0.211 0.211 0.216 0.207 0.210 12,939,000 2,694,252 0.2082 1.420 1.420 1.454 1.393 1.413 1,922,366 1.4015 0.48%
2013-12-09 0 0.210 0.210 0.214 0.210 0.212 250,002 52,830 0.2113 1.413 1.413 1.440 1.413 1.427 37,143 1.4223 0.00%
2013-12-06 0 0.210 0.207 0.216 0.208 0.215 1,581,000 331,960 0.2100 1.413 1.393 1.454 1.400 1.447 234,891 1.4132 0.00%
2013-12-05 0 0.210 0.213 0.215 0.205 0.213 370,650 77,867 0.2101 1.413 1.434 1.447 1.380 1.434 55,068 1.4140 -3.23%
2013-12-04 0 0.217 0.212 0.217 0.210 0.220 5,990,026 1,308,495 0.2184 1.461 1.427 1.461 1.413 1.481 889,947 1.4703 -1.36%
2013-12-03 0 0.220 0.214 0.220 0.214 0.225 4,160,000 915,480 0.2201 1.481 1.440 1.481 1.440 1.514 618,057 1.4812 1.85%
2013-12-02 0 0.216 0.203 0.217 0.203 0.216 928,000 199,656 0.2151 1.454 1.366 1.461 1.366 1.454 137,874 1.4481 6.40%
2013-11-29 0 0.203 0.203 0.214 0.202 0.202 10,004 2,020 0.2019 1.366 1.366 1.440 1.360 1.360 1,486 1.3591 0.50%
2013-11-28 0 0.202 0.202 0.210 0.200 0.210 1,580,000 330,470 0.2092 1.360 1.360 1.413 1.346 1.413 234,743 1.4078 -3.35%
2013-11-27 0 0.209 0.204 0.210 0.202 0.209 330,000 67,690 0.2051 1.407 1.373 1.413 1.360 1.407 49,029 1.3806 -0.95%
2013-11-26 0 0.211 0.205 0.211 0.208 0.211 1,190,000 250,790 0.2107 1.420 1.380 1.420 1.400 1.420 176,800 1.4185 1.44%
2013-11-25 0 0.208 0.207 0.213 0.207 0.237 2,625,000 568,760 0.2167 1.400 1.393 1.434 1.393 1.595 390,000 1.4584 -5.45%
2013-11-22 0 0.220 0.212 0.224 0.204 0.220 11,832,928 2,450,933 0.2071 1.481 1.427 1.508 1.373 1.481 1,758,035 1.3941 7.84%
2013-11-21 0 0.204 0.200 0.204 0.200 0.204 1,070,000 214,200 0.2002 1.373 1.346 1.373 1.346 1.373 158,971 1.3474 -1.92%
2013-11-20 0 0.208 0.203 0.208 0.207 0.210 2,940,000 613,040 0.2085 1.400 1.366 1.400 1.393 1.413 436,800 1.4035 0.48%
2013-11-19 0 0.207 0.205 0.207 0.203 0.207 5,530,100 1,143,009 0.2067 1.393 1.380 1.393 1.366 1.393 821,615 1.3912 0.00%
2013-11-18 0 0.207 0.203 0.207 0.202 0.207 5,225,400 1,079,516 0.2066 1.393 1.366 1.393 1.360 1.393 776,345 1.3905 -0.48%
2013-11-15 0 0.208 0.206 0.208 0.200 0.209 6,850,000 1,422,880 0.2077 1.400 1.387 1.400 1.346 1.407 1,017,714 1.3981 -0.95%
2013-11-14 0 0.210 0.206 0.219 0.200 0.210 10,040,000 2,088,100 0.2080 1.413 1.387 1.474 1.346 1.413 1,491,657 1.3999 1.45%
2013-11-13 0 0.207 0.207 0.209 0.191 0.211 13,275,000 2,753,414 0.2074 1.393 1.393 1.407 1.286 1.420 1,972,286 1.3961 -11.16%
2013-11-12 0 0.233 0.217 0.234 0.233 0.233 30,000 6,990 0.2330 1.568 1.461 1.575 1.568 1.568 4,457 1.5683 -0.85%
2013-11-11 0 0.235 0.220 0.235 0.215 0.235 228,000 50,656 0.2222 1.582 1.481 1.582 1.447 1.582 33,874 1.4954 4.91%
2013-11-08 0 0.224 0.224 0.232 0.223 0.233 310,000 70,640 0.2279 1.508 1.508 1.562 1.501 1.568 46,057 1.5337 -2.61%
2013-11-07 0 0.230 0.230 0.236 0.222 0.230 70,050 15,950 0.2277 1.548 1.548 1.588 1.494 1.548 10,407 1.5326 0.00%
2013-11-06 0 0.230 0.222 0.238 0.220 0.234 410,000 93,240 0.2274 1.548 1.494 1.602 1.481 1.575 60,914 1.5307 4.55%
2013-11-05 0 0.220 0.217 0.237 0.220 0.220 210,000 46,200 0.2200 1.481 1.461 1.595 1.481 1.481 31,200 1.4808 -1.35%
2013-11-04 0 0.223 0.216 0.238 0.210 0.227 920,025 199,945 0.2173 1.501 1.454 1.602 1.413 1.528 136,689 1.4628 -2.19%
2013-11-01 0 0.228 0.216 0.229 0.219 0.230 370,000 83,420 0.2255 1.535 1.454 1.541 1.474 1.548 54,971 1.5175 -2.98%
2013-10-31 0 0.235 0.235 0.244 0.234 0.240 310,000 73,560 0.2373 1.582 1.582 1.642 1.575 1.615 46,057 1.5971 -4.08%
2013-10-30 0 0.245 0.235 0.245 0.233 0.265 3,144,839 763,234 0.2427 1.649 1.582 1.649 1.568 1.784 467,233 1.6335 8.89%
2013-10-29 0 0.225 0.224 0.226 0.209 0.233 2,691,050 599,440 0.2228 1.514 1.508 1.521 1.407 1.568 399,813 1.4993 8.70%
2013-10-28 0 0.207 0.207 0.211 0.207 0.207 100,000 20,700 0.2070 1.393 1.393 1.420 1.393 1.393 14,857 1.3933 0.00%
2013-10-25 0 0.207 0.200 0.207 0.205 0.207 230,000 47,150 0.2050 1.393 1.346 1.393 1.380 1.393 34,171 1.3798 -0.48%
2013-10-24 0 0.208 0.205 0.212 0.205 0.208 310,000 64,250 0.2073 1.400 1.380 1.427 1.380 1.400 46,057 1.3950 0.48%
2013-10-23 0 0.207 0.207 0.212 0.207 0.217 440,750 93,350 0.2118 1.393 1.393 1.427 1.393 1.461 65,483 1.4256 0.00%
2013-10-22 0 0.207 0.207 0.212 0.207 0.213 430,000 90,470 0.2104 1.393 1.393 1.427 1.393 1.434 63,886 1.4161 0.49%
2013-10-21 0 0.206 0.206 0.210 0.206 0.206 32,082 6,583 0.2052 1.387 1.387 1.413 1.387 1.387 4,766 1.3811 2.49%
2013-10-18 0 0.201 0.201 0.213 0.201 0.201 50,014 10,052 0.2010 1.353 1.353 1.434 1.353 1.353 7,431 1.3528 -3.37%
2013-10-17 0 0.208 0.206 0.214 0.205 0.215 1,158,300 245,768 0.2122 1.400 1.387 1.440 1.380 1.447 172,090 1.4281 -0.95%
2013-10-16 0 0.210 0.202 0.212 0.196 0.210 340,000 70,580 0.2076 1.413 1.360 1.427 1.319 1.413 50,514 1.3972 -0.94%
2013-10-15 0 0.212 0.212 0.215 - - 0 0 - 1.427 1.427 1.447 - - 0 - 5.47%
2013-10-11 0 0.201 0.201 0.213 0.200 0.200 249,000 49,746 0.1998 1.353 1.353 1.434 1.346 1.346 36,994 1.3447 0.50%
2013-10-10 0 0.200 0.198 0.205 0.195 0.215 1,073,766 214,025 0.1993 1.346 1.333 1.380 1.312 1.447 159,531 1.3416 -2.91%
2013-10-09 0 0.206 0.199 0.210 0.205 0.206 554,000 113,980 0.2057 1.387 1.339 1.413 1.380 1.387 82,309 1.3848 0.00%
2013-10-08 0 0.206 0.206 0.215 0.206 0.206 12,000 2,450 0.2042 1.387 1.387 1.447 1.387 1.387 1,783 1.3742 0.00%
2013-10-07 0 0.206 0.206 0.219 0.206 0.210 540,000 111,820 0.2071 1.387 1.387 1.474 1.387 1.413 80,229 1.3938 0.49%
2013-10-04 0 0.205 0.205 0.213 0.199 0.205 120,000 24,540 0.2045 1.380 1.380 1.434 1.339 1.380 17,829 1.3764 0.49%
2013-10-03 0 0.204 0.203 0.208 0.203 0.207 760,000 155,700 0.2049 1.373 1.366 1.400 1.366 1.393 112,914 1.3789 -5.12%
2013-10-02 0 0.215 0.210 0.220 0.201 0.215 720,000 153,400 0.2131 1.447 1.413 1.481 1.353 1.447 106,971 1.4340 -1.83%
2013-09-30 0 0.219 0.203 0.220 0.200 0.220 545,035 113,862 0.2089 1.474 1.366 1.481 1.346 1.481 80,977 1.4061 -0.45%
2013-09-27 0 0.220 0.220 0.229 0.220 0.220 45,000 9,800 0.2178 1.481 1.481 1.541 1.481 1.481 6,686 1.4658 0.00%
2013-09-26 0 0.220 0.220 0.226 0.216 0.225 580,000 127,400 0.2197 1.481 1.481 1.521 1.454 1.514 86,171 1.4784 -4.35%
2013-09-25 0 0.230 0.230 0.235 0.225 0.230 510,000 116,460 0.2284 1.548 1.548 1.582 1.514 1.548 75,771 1.5370 0.44%
2013-09-24 0 0.229 0.226 0.230 0.210 0.229 390,000 85,350 0.2188 1.541 1.521 1.548 1.413 1.541 57,943 1.4730 -0.43%
2013-09-23 0 0.230 0.216 0.235 0.230 0.230 20,000 4,600 0.2300 1.548 1.454 1.582 1.548 1.548 2,971 1.5481 -2.13%
2013-09-19 0 0.235 0.226 0.242 0.230 0.250 785,000 190,940 0.2432 1.582 1.521 1.629 1.548 1.683 116,629 1.6372 6.82%
2013-09-18 0 0.220 0.212 0.225 0.210 0.220 178,000 37,400 0.2101 1.481 1.427 1.514 1.413 1.481 26,446 1.4142 0.00%
2013-09-17 0 0.220 0.214 0.229 0.220 0.220 30,500 6,696 0.2195 1.481 1.440 1.541 1.481 1.481 4,531 1.4777 0.00%
2013-09-16 0 0.220 0.214 0.220 0.215 0.220 510,300 110,361 0.2163 1.481 1.440 1.481 1.447 1.481 75,816 1.4556 -2.22%
2013-09-13 0 0.225 0.215 0.232 0.225 0.225 63,009 14,058 0.2231 1.514 1.447 1.562 1.514 1.514 9,361 1.5017 0.00%
2013-09-12 0 0.225 0.225 0.230 0.223 0.226 418,000 94,290 0.2256 1.514 1.514 1.548 1.501 1.521 62,103 1.5183 0.00%
2013-09-11 0 0.225 0.220 0.235 0.220 0.231 730,311 162,887 0.2230 1.514 1.481 1.582 1.481 1.555 108,503 1.5012 -0.88%
2013-09-10 0 0.227 0.222 0.234 0.218 0.241 371,055 82,721 0.2229 1.528 1.494 1.575 1.467 1.622 55,128 1.5005 -4.62%
2013-09-09 0 0.238 0.218 0.238 0.238 0.238 200,150 47,631 0.2380 1.602 1.467 1.602 1.602 1.602 29,737 1.6018 5.78%
2013-09-06 0 0.225 0.214 0.240 - - 0 0 - 1.514 1.440 1.615 - - 0 - 0.00%
2013-09-05 0 0.225 0.220 0.245 0.225 0.225 120,000 27,000 0.2250 1.514 1.481 1.649 1.514 1.514 17,829 1.5144 0.00%
2013-09-04 0 0.225 0.220 0.244 - - 0 0 - 1.514 1.481 1.642 - - 0 - 0.00%
2013-09-03 0 0.225 0.225 0.238 0.225 0.240 250,002 57,600 0.2304 1.514 1.514 1.602 1.514 1.615 37,143 1.5508 0.00%
2013-09-02 0 0.225 0.219 0.243 0.225 0.225 25,885 5,673 0.2192 1.514 1.474 1.636 1.514 1.514 3,846 1.4751 -3.02%
2013-08-30 0 0.232 0.232 0.236 0.230 0.243 275,000 64,980 0.2363 1.562 1.562 1.588 1.548 1.636 40,857 1.5904 3.11%
2013-08-29 0 0.225 0.213 0.235 - - 0 0 - 1.514 1.434 1.582 - - 0 - 0.00%
2013-08-28 0 0.225 0.219 0.235 - - 0 0 - 1.514 1.474 1.582 - - 0 - 0.00%
2013-08-27 0 0.225 0.225 0.240 0.225 0.230 390,150 88,639 0.2272 1.514 1.514 1.615 1.514 1.548 57,965 1.5292 -9.27%
2013-08-26 0 0.248 0.234 0.250 0.225 0.248 540,000 125,380 0.2322 1.669 1.575 1.683 1.514 1.669 80,229 1.5628 5.98%
2013-08-23 0 0.234 0.234 0.244 0.232 0.240 132,250 31,108 0.2352 1.575 1.575 1.642 1.562 1.615 19,649 1.5832 0.86%
2013-08-22 0 0.232 0.239 0.240 0.230 0.240 431,316 101,589 0.2355 1.562 1.609 1.615 1.548 1.615 64,081 1.5853 -2.11%
2013-08-21 0 0.237 0.236 0.245 0.236 0.246 110,825 26,735 0.2412 1.595 1.588 1.649 1.588 1.656 16,465 1.6237 -3.66%
2013-08-20 0 0.246 0.233 0.246 0.230 0.265 1,236,000 301,852 0.2442 1.656 1.568 1.656 1.548 1.784 183,634 1.6438 0.41%
2013-08-19 0 0.245 0.242 0.250 0.245 0.265 630,650 157,496 0.2497 1.649 1.629 1.683 1.649 1.784 93,697 1.6809 2.51%
2013-08-16 0 0.239 0.238 0.250 0.231 0.241 340,000 81,130 0.2386 1.609 1.602 1.683 1.555 1.622 50,514 1.6061 -4.40%
2013-08-15 0 0.250 0.245 0.250 0.244 0.265 350,000 87,950 0.2513 1.683 1.649 1.683 1.642 1.784 52,000 1.6913 2.46%
2013-08-13 0 0.244 0.244 0.255 0.244 0.260 1,017,110 259,041 0.2547 1.642 1.642 1.716 1.642 1.750 151,113 1.7142 -6.15%
2013-08-12 0 0.260 0.260 0.265 0.255 0.270 1,290,010 342,202 0.2653 1.750 1.750 1.784 1.716 1.817 191,659 1.7855 -3.70%
2013-08-09 0 0.270 0.260 0.270 0.255 0.295 2,088,000 557,710 0.2671 1.817 1.750 1.817 1.716 1.986 310,217 1.7978 -3.57%
2013-08-08 0 0.280 0.275 0.290 0.245 0.300 7,840,000 2,229,975 0.2844 1.885 1.851 1.952 1.649 2.019 1,164,800 1.9145 16.67%
2013-08-07 0 0.240 0.240 0.245 0.235 0.250 1,541,000 374,383 0.2429 1.615 1.615 1.649 1.582 1.683 228,949 1.6352 -3.23%
2013-08-06 0 0.248 0.247 0.255 0.240 0.270 2,969,020 744,324 0.2507 1.669 1.662 1.716 1.615 1.817 441,112 1.6874 -8.15%
2013-08-05 0 0.270 0.270 0.280 0.226 0.320 9,995,450 2,735,040 0.2736 1.817 1.817 1.885 1.521 2.154 1,485,038 1.8417 20.00%
2013-08-02 0 0.225 0.220 0.226 0.184 0.238 8,671,750 1,913,827 0.2207 1.514 1.481 1.521 1.238 1.602 1,288,374 1.4855 25.00%
2013-08-01 0 0.180 0.177 0.185 0.166 0.198 5,771,588 1,037,009 0.1797 1.212 1.191 1.245 1.117 1.333 857,493 1.2093 -11.76%
2013-07-31 0 0.204 0.202 0.209 0.200 0.218 874,016 181,153 0.2073 1.373 1.360 1.407 1.346 1.467 129,854 1.3951 -1.92%
2013-07-30 0 0.208 0.208 0.215 0.208 0.220 1,353,000 293,243 0.2167 1.400 1.400 1.447 1.400 1.481 201,017 1.4588 0.48%
2013-07-29 0 0.207 0.202 0.208 0.196 0.207 245,789 49,569 0.2017 1.393 1.360 1.400 1.319 1.393 36,517 1.3574 6.70%
2013-07-26 0 0.194 0.194 0.200 - - 12 2 0.1667 1.306 1.306 1.346 - - 2 1.1218 2.11%
2013-07-25 0 0.190 0.190 0.202 0.190 0.205 143,000 28,309 0.1980 1.279 1.279 1.360 1.279 1.380 21,246 1.3325 -5.94%
2013-07-24 0 0.202 0.193 0.203 0.198 0.205 390,000 77,750 0.1994 1.360 1.299 1.366 1.333 1.380 57,943 1.3418 -5.16%
2013-07-23 0 0.213 0.196 0.213 0.194 0.250 4,179,250 914,046 0.2187 1.434 1.319 1.434 1.306 1.683 620,917 1.4721 15.14%
2013-07-22 0 0.185 0.177 0.195 0.165 0.209 1,067,553 205,913 0.1929 1.245 1.191 1.312 1.111 1.407 158,608 1.2983 8.82%
2013-07-19 0 0.170 0.170 0.175 0.165 0.170 150,000 25,040 0.1669 1.144 1.144 1.178 1.111 1.144 22,286 1.1236 -3.95%
2013-07-18 0 0.177 0.177 0.184 0.166 0.175 190,000 33,070 0.1741 1.191 1.191 1.238 1.117 1.178 28,229 1.1715 1.14%
2013-07-17 0 0.175 0.170 0.178 0.161 0.175 150,000 25,830 0.1722 1.178 1.144 1.198 1.084 1.178 22,286 1.1590 0.00%
2013-07-16 0 0.175 0.172 0.180 0.175 0.175 123,600 21,582 0.1746 1.178 1.158 1.212 1.178 1.178 18,363 1.1753 0.00%
2013-07-15 0 0.175 0.166 0.180 - - 2,000 310 0.1550 1.178 1.117 1.212 - - 297 1.0433 0.00%
2013-07-12 0 0.175 0.169 0.176 - - 633 91 0.1438 1.178 1.137 1.185 - - 94 0.9676 0.00%
2013-07-11 0 0.175 0.162 0.175 0.175 0.178 366,050 64,567 0.1764 1.178 1.090 1.178 1.178 1.198 54,385 1.1872 0.00%
2013-07-10 0 0.175 0.175 0.187 0.175 0.178 265,133 46,622 0.1758 1.178 1.178 1.259 1.178 1.198 39,391 1.1836 -0.57%
2013-07-09 0 0.176 0.176 0.180 0.175 0.185 243,030 43,644 0.1796 1.185 1.185 1.212 1.178 1.245 36,107 1.2087 3.53%
2013-07-08 0 0.170 0.170 0.182 0.170 0.180 761,250 132,492 0.1740 1.144 1.144 1.225 1.144 1.212 113,100 1.1715 -11.46%
2013-07-05 0 0.192 0.192 0.197 0.170 0.200 1,125,001 206,530 0.1836 1.292 1.292 1.326 1.144 1.346 167,143 1.2356 7.26%
2013-07-04 0 0.179 0.176 0.197 0.165 0.179 280,490 49,048 0.1749 1.205 1.185 1.326 1.111 1.205 41,673 1.1770 0.00%
2013-07-03 0 0.179 0.170 0.179 0.170 0.180 420,000 73,370 0.1747 1.205 1.144 1.205 1.144 1.212 62,400 1.1758 -0.56%
2013-07-02 0 0.180 0.175 0.180 0.175 0.205 992,000 185,610 0.1871 1.212 1.178 1.212 1.178 1.380 147,383 1.2594 -17.81%
2013-06-28 0 0.219 0.213 0.219 0.200 0.270 2,270,000 497,670 0.2192 1.474 1.434 1.474 1.346 1.817 337,257 1.4756 -12.05%
2013-06-27 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2013-02-14 0 0.249 0.249 0.255 0.249 0.250 217,000 54,153 0.2496 1.676 1.676 1.716 1.676 1.683 32,240 1.6797 -0.40%
2013-02-08 0 0.250 0.250 0.255 0.249 0.250 114,250 28,554 0.2499 1.683 1.683 1.716 1.676 1.683 16,974 1.6822 0.00%
2013-02-07 0 0.250 0.245 0.250 0.241 0.250 695,000 173,523 0.2497 1.683 1.649 1.683 1.622 1.683 103,257 1.6805 -1.96%
2013-02-06 0 0.255 0.250 0.255 0.250 0.260 341,850 87,354 0.2555 1.716 1.683 1.716 1.683 1.750 50,789 1.7199 2.41%
2013-02-05 0 0.249 0.245 0.249 0.241 0.249 234,007 57,816 0.2471 1.676 1.649 1.676 1.622 1.676 34,767 1.6630 0.81%
2013-02-04 0 0.247 0.241 0.247 0.236 0.248 392,000 94,957 0.2422 1.662 1.622 1.662 1.588 1.669 58,240 1.6304 3.78%
2013-02-01 0 0.238 0.238 0.245 0.231 0.244 1,486,700 351,978 0.2368 1.602 1.602 1.649 1.555 1.642 220,881 1.5935 -2.46%
2013-01-31 0 0.244 0.242 0.244 0.235 0.260 4,293,000 1,043,674 0.2431 1.642 1.629 1.642 1.582 1.750 637,817 1.6363 -6.15%
2013-01-30 0 0.260 0.255 0.270 0.248 0.275 5,399,010 1,429,187 0.2647 1.750 1.716 1.817 1.669 1.851 802,139 1.7817 -10.34%
2013-01-29 0 0.290 0.270 0.290 0.280 0.295 252,950 72,673 0.2873 1.952 1.817 1.952 1.885 1.986 37,581 1.9338 0.00%
2013-01-28 0 0.029 0.029 0.030 0.029 0.031 15,780,090 472,471 0.0299 1.952 1.952 2.019 1.952 2.087 234,447 2.0153 -3.33%
2013-01-25 0 0.030 0.030 0.031 0.030 0.032 20,990,660 638,326 0.0304 2.019 2.019 2.087 2.019 2.154 311,861 2.0468 -6.25%
2013-01-24 0 0.032 0.031 0.032 0.031 0.032 12,450,000 388,800 0.0312 2.154 2.087 2.154 2.087 2.154 184,971 2.1019 0.00%
2013-01-23 0 0.032 0.032 0.033 0.031 0.034 16,616,030 545,340 0.0328 2.154 2.154 2.221 2.087 2.288 246,867 2.2090 -3.03%
2013-01-22 0 0.033 0.031 0.033 0.031 0.033 10,650,000 338,890 0.0318 2.221 2.087 2.221 2.087 2.221 158,229 2.1418 3.12%
2013-01-21 0 0.032 0.031 0.032 0.031 0.032 19,840,000 627,650 0.0316 2.154 2.087 2.154 2.087 2.154 294,766 2.1293 0.00%
2013-01-18 0 0.032 0.031 0.032 0.032 0.032 8,553,760 273,682 0.0320 2.154 2.087 2.154 2.154 2.154 127,084 2.1535 0.00%
2013-01-17 0 0.032 0.031 0.032 0.031 0.032 6,910,000 220,540 0.0319 2.154 2.087 2.154 2.087 2.154 102,663 2.1482 -3.03%
2013-01-16 0 0.033 0.032 0.033 0.031 0.033 9,880,000 317,470 0.0321 2.221 2.154 2.221 2.087 2.221 146,789 2.1628 3.12%
2013-01-15 0 0.032 0.031 0.032 0.031 0.034 29,980,000 963,620 0.0321 2.154 2.087 2.154 2.087 2.288 445,417 2.1634 -5.88%
2013-01-14 0 0.034 0.032 0.034 0.033 0.034 20,498,150 677,393 0.0330 2.288 2.154 2.288 2.221 2.288 304,544 2.2243 3.03%
2013-01-11 0 0.033 0.032 0.033 0.032 0.037 66,846,450 2,287,181 0.0342 2.221 2.154 2.221 2.154 2.490 993,147 2.3030 -2.94%
2013-01-10 0 0.034 0.033 0.034 0.031 0.035 47,940,057 1,610,761 0.0336 2.288 2.221 2.288 2.087 2.356 712,252 2.2615 6.25%
2013-01-09 0 0.032 0.031 0.032 0.031 0.033 40,610,020 1,296,500 0.0319 2.154 2.087 2.154 2.087 2.221 603,349 2.1488 -3.03%
2013-01-08 0 0.033 0.032 0.033 0.032 0.035 142,777,207 4,660,384 0.0326 2.221 2.154 2.221 2.154 2.356 2,121,261 2.1970 -8.33%
2013-01-07 0 0.036 0.033 0.036 0.033 0.037 68,112,180 2,379,590 0.0349 2.423 2.221 2.423 2.221 2.490 1,011,952 2.3515 9.09%
2013-01-04 0 0.033 0.032 0.033 0.032 0.034 12,963,103 427,147 0.0330 2.221 2.154 2.221 2.154 2.288 192,595 2.2179 3.12%
2013-01-03 0 0.032 0.032 0.033 0.032 0.034 14,595,000 483,605 0.0331 2.154 2.154 2.221 2.154 2.288 216,840 2.2302 -5.88%
2013-01-02 0 0.034 0.033 0.034 0.032 0.034 25,765,000 858,480 0.0333 2.288 2.221 2.288 2.154 2.288 382,794 2.2427 -2.86%
2012-12-31 0 0.035 0.034 0.035 0.033 0.037 26,786,500 944,742 0.0353 2.356 2.288 2.356 2.221 2.490 397,971 2.3739 -10.26%
2012-12-28 0 0.039 0.038 0.039 0.037 0.039 21,970,500 835,836 0.0380 2.625 2.558 2.625 2.490 2.625 326,419 2.5606 2.63%
2012-12-27 0 0.038 0.038 0.039 0.038 0.039 8,340,000 319,610 0.0383 2.558 2.558 2.625 2.558 2.625 123,909 2.5794 0.00%
2012-12-24 0 0.038 0.037 0.038 0.037 0.038 6,410,000 240,670 0.0375 2.558 2.490 2.558 2.490 2.558 95,234 2.5271 0.00%
2012-12-21 0 0.038 0.037 0.038 0.036 0.039 24,370,000 901,500 0.0370 2.558 2.490 2.558 2.423 2.625 362,069 2.4899 0.00%
2012-12-20 0 0.038 0.037 0.039 0.037 0.040 19,140,000 730,670 0.0382 2.558 2.490 2.625 2.490 2.692 284,366 2.5695 0.00%
2012-12-19 0 0.038 0.037 0.038 0.037 0.038 8,295,000 310,670 0.0375 2.558 2.490 2.558 2.490 2.558 123,240 2.5209 2.70%
2012-12-18 0 0.037 0.036 0.037 0.036 0.039 30,317,485 1,125,263 0.0371 2.490 2.423 2.490 2.423 2.625 450,431 2.4982 -5.13%
2012-12-17 0 0.039 0.038 0.039 0.038 0.042 48,380,240 1,869,258 0.0386 2.625 2.558 2.625 2.558 2.827 718,792 2.6006 -4.88%
2012-12-14 0 0.041 0.040 0.041 0.040 0.044 14,120,000 584,980 0.0414 2.760 2.692 2.760 2.692 2.962 209,783 2.7885 0.00%
2012-12-13 0 0.041 0.040 0.042 0.038 0.043 41,255,500 1,674,317 0.0406 2.760 2.692 2.827 2.558 2.894 612,939 2.7316 5.13%
2012-12-12 0 0.039 0.038 0.039 0.039 0.041 12,990,000 512,820 0.0395 2.625 2.558 2.625 2.625 2.760 192,994 2.6572 -2.50%
2012-12-11 0 0.040 0.039 0.040 0.037 0.042 25,720,000 998,350 0.0388 2.692 2.625 2.692 2.490 2.827 382,126 2.6126 5.26%
2012-12-10 0 0.038 0.037 0.038 0.037 0.040 15,791,000 593,520 0.0376 2.558 2.490 2.558 2.490 2.692 234,609 2.5298 -5.00%
2012-12-07 0 0.040 0.039 0.040 0.037 0.040 12,311,150 475,664 0.0386 2.692 2.625 2.692 2.490 2.692 182,909 2.6006 0.00%
2012-12-06 0 0.040 0.039 0.040 0.038 0.041 20,008,000 781,130 0.0390 2.692 2.625 2.692 2.558 2.760 297,262 2.6278 0.00%
2012-12-05 0 0.040 0.039 0.040 0.036 0.044 52,591,150 2,133,034 0.0406 2.692 2.625 2.692 2.423 2.962 781,354 2.7299 11.11%
2012-12-04 0 0.036 0.036 0.037 0.035 0.040 26,120,000 958,540 0.0367 2.423 2.423 2.490 2.356 2.692 388,069 2.4700 -5.26%
2012-12-03 0 0.038 0.038 0.039 0.037 0.047 84,210,020 3,430,390 0.0407 2.558 2.558 2.625 2.490 3.163 1,251,120 2.7419 -11.63%
2012-11-30 0 0.043 0.042 0.043 0.032 0.044 155,663,300 6,198,198 0.0398 2.894 2.827 2.894 2.154 2.962 2,312,712 2.6801 38.71%
2012-11-29 0 0.031 0.031 0.032 0.031 0.033 12,680,000 399,580 0.0315 2.087 2.087 2.154 2.087 2.221 188,389 2.1210 0.00%
2012-11-28 0 0.031 0.031 0.032 0.030 0.032 14,510,000 450,580 0.0311 2.087 2.087 2.154 2.019 2.154 215,577 2.0901 3.33%
2012-11-27 0 0.030 0.030 0.031 0.030 0.033 27,863,682 856,883 0.0308 2.019 2.019 2.087 2.019 2.221 413,975 2.0699 -9.09%
2012-11-26 0 0.033 0.031 0.033 0.029 0.036 34,316,840 1,084,520 0.0316 2.221 2.087 2.221 1.952 2.423 509,850 2.1271 -2.94%
2012-11-23 0 0.034 0.032 0.034 0.031 0.036 45,490,000 1,512,460 0.0332 2.288 2.154 2.288 2.087 2.423 675,851 2.2379 9.68%
2012-11-22 0 0.031 0.031 0.032 0.030 0.035 42,080,000 1,379,930 0.0328 2.087 2.087 2.154 2.019 2.356 625,189 2.2072 3.33%
2012-11-21 0 0.030 0.029 0.030 0.029 0.035 42,272,424 1,290,450 0.0305 2.019 1.952 2.019 1.952 2.356 628,047 2.0547 -11.76%
2012-11-20 0 0.034 0.032 0.034 0.032 0.036 39,386,840 1,296,458 0.0329 2.288 2.154 2.288 2.154 2.423 585,176 2.2155 -5.56%
2012-11-19 0 0.036 0.034 0.035 0.034 0.040 48,470,000 1,753,680 0.0362 2.423 2.288 2.356 2.288 2.692 720,126 2.4352 -10.00%
2012-11-16 0 0.040 0.038 0.040 0.038 0.047 101,719,997 4,110,509 0.0404 2.692 2.558 2.692 2.558 3.163 1,511,269 2.7199 2.56%
2012-11-15 0 0.039 0.039 0.040 0.038 0.054 73,637,466 3,361,152 0.0456 2.625 2.625 2.692 2.558 3.635 1,094,042 3.0722 -27.78%
2012-11-14 0 0.054 0.052 0.054 0.053 0.056 7,943,113 433,858 0.0546 3.635 3.500 3.635 3.567 3.769 118,012 3.6764 -1.82%
2012-11-13 0 0.055 0.054 0.055 0.054 0.058 31,984,394 1,772,620 0.0554 3.702 3.635 3.702 3.635 3.904 475,197 3.7303 -6.78%
2012-11-12 0 0.059 0.058 0.060 0.058 0.064 34,190,000 2,067,710 0.0605 3.971 3.904 4.038 3.904 4.308 507,966 4.0706 -7.81%
2012-11-09 0 0.064 0.062 0.064 0.062 0.064 17,380,000 1,091,970 0.0628 4.308 4.173 4.308 4.173 4.308 258,217 4.2289 0.00%
2012-11-08 0 0.064 0.063 0.064 0.062 0.065 2,690,000 168,800 0.0628 4.308 4.240 4.308 4.173 4.375 39,966 4.2236 -1.54%
2012-11-07 0 0.065 0.064 0.065 0.062 0.066 4,210,000 269,260 0.0640 4.375 4.308 4.375 4.173 4.442 62,549 4.3048 1.56%
2012-11-06 0 0.064 0.062 0.064 0.060 0.066 10,270,000 644,540 0.0628 4.308 4.173 4.308 4.038 4.442 152,583 4.2242 0.00%
2012-11-05 0 0.064 0.062 0.064 0.062 0.064 2,360,000 147,590 0.0625 4.308 4.173 4.308 4.173 4.308 35,063 4.2093 0.00%
2012-11-02 0 0.064 0.063 0.064 0.062 0.066 4,710,000 301,840 0.0641 4.308 4.240 4.308 4.173 4.442 69,977 4.3134 -1.54%
2012-11-01 0 0.065 0.064 0.065 0.063 0.066 2,831,000 181,195 0.0640 4.375 4.308 4.375 4.240 4.442 42,061 4.3080 -1.52%
2012-10-31 0 0.066 0.065 0.066 0.064 0.068 11,200,000 736,660 0.0658 4.442 4.375 4.442 4.308 4.577 166,400 4.4270 1.54%
2012-10-30 0 0.065 0.065 0.066 0.059 0.066 32,845,620 2,045,082 0.0623 4.375 4.375 4.442 3.971 4.442 487,992 4.1908 3.17%
2012-10-29 0 0.063 0.062 0.063 0.060 0.063 13,950,020 850,681 0.0610 4.240 4.173 4.240 4.038 4.240 207,257 4.1045 0.00%
2012-10-26 0 0.063 0.062 0.063 0.058 0.064 41,290,030 2,503,941 0.0606 4.240 4.173 4.240 3.904 4.308 613,452 4.0817 0.00%
2012-10-25 0 0.063 0.062 0.063 0.062 0.067 8,980,000 574,050 0.0639 4.240 4.173 4.240 4.173 4.510 133,417 4.3027 -4.55%
2012-10-24 0 0.066 0.065 0.066 0.063 0.068 21,150,000 1,375,980 0.0651 4.442 4.375 4.442 4.240 4.577 314,229 4.3789 -1.49%
2012-10-22 0 0.067 0.066 0.067 0.062 0.071 33,852,500 2,284,130 0.0675 4.510 4.442 4.510 4.173 4.779 502,951 4.5415 8.06%
2012-10-19 0 0.062 0.062 0.064 0.061 0.066 20,262,790 1,283,051 0.0633 4.173 4.173 4.308 4.106 4.442 301,047 4.2620 -3.13%
2012-10-18 0 0.064 0.063 0.064 0.063 0.071 58,203,500 3,799,830 0.0653 4.308 4.240 4.308 4.240 4.779 864,738 4.3942 -7.25%
2012-10-17 0 0.069 0.068 0.070 0.065 0.086 141,842,138 10,320,230 0.0728 4.644 4.577 4.712 4.375 5.788 2,107,369 4.8972 -5.48%
2012-10-16 0 0.073 0.073 0.074 0.058 0.237 416,140,490 33,374,132 0.0802 4.913 4.913 4.981 3.904 15.95 6,182,659 5.3980 -67.84%
2012-10-15 0 0.227 0.227 0.229 0.224 0.235 6,496,520 1,495,201 0.2302 15.28 15.28 15.41 15.08 15.82 96,520 15.491 -3.40%
2012-10-12 0 0.235 0.230 0.235 0.230 0.240 2,981,500 704,327 0.2362 15.82 15.48 15.82 15.48 16.15 44,297 15.900 0.43%
2012-10-11 0 0.234 0.233 0.234 0.230 0.250 11,720,400 2,834,914 0.2419 15.75 15.68 15.75 15.48 16.83 174,132 16.280 -6.40%
2012-10-10 0 0.250 0.246 0.250 0.246 0.255 4,340,910 1,086,549 0.2503 16.83 16.56 16.83 16.56 17.16 64,494 16.847 -3.85%
2012-10-09 0 0.260 0.255 0.260 0.255 0.265 8,410,000 2,174,450 0.2586 17.50 17.16 17.50 17.16 17.84 124,949 17.403 -1.89%
2012-10-08 0 0.265 0.260 0.265 0.250 0.265 14,303,300 3,660,342 0.2559 17.84 17.50 17.84 16.83 17.84 212,506 17.225 1.92%
2012-10-05 0 0.260 0.255 0.265 0.250 0.265 17,800,660 4,572,808 0.2569 17.50 17.16 17.84 16.83 17.84 264,467 17.291 1.96%
2012-10-04 0 0.255 0.255 0.260 0.240 0.275 10,895,000 2,781,710 0.2553 17.16 17.16 17.50 16.15 18.51 161,869 17.185 7.59%
2012-10-03 0 0.237 0.237 0.238 0.226 0.260 11,460,000 2,740,850 0.2392 15.95 15.95 16.02 15.21 17.50 170,263 16.098 -5.20%
2012-09-28 0 0.250 0.246 0.250 0.235 0.260 9,040,000 2,246,450 0.2485 16.83 16.56 16.83 15.82 17.50 134,309 16.726 6.38%
2012-09-27 0 0.235 0.235 0.238 0.221 0.241 30,504,736 7,018,526 0.2301 15.82 15.82 16.02 14.88 16.22 453,213 15.486 3.07%
2012-09-26 0 0.228 0.221 0.228 0.220 0.345 56,450,000 16,000,240 0.2834 15.35 14.88 15.35 14.81 23.22 838,686 19.078 -20.00%
2012-09-25 0 0.285 0.285 0.295 0.275 0.580 84,640,000 33,126,500 0.3914 19.18 19.18 19.86 18.51 39.04 1,257,509 26.343 -50.86%
2012-09-24 0 0.580 0.570 0.580 0.570 0.610 54,820,000 32,121,500 0.5859 39.04 38.37 39.04 38.37 41.06 814,469 39.439 -3.33%
2012-09-21 0 0.600 0.570 0.600 0.570 0.630 39,979,500 24,590,705 0.6151 40.38 38.37 40.38 38.37 42.40 593,981 41.400 -4.76%
2012-09-20 0 0.630 0.610 0.630 0.600 0.640 7,150,000 4,454,900 0.6231 42.40 41.06 42.40 40.38 43.08 106,229 41.937 0.00%
2012-09-19 0 0.630 0.600 0.630 0.590 0.630 5,565,750 3,397,522 0.6104 42.40 40.38 42.40 39.71 42.40 82,691 41.087 0.00%
2012-09-18 0 0.630 0.610 0.630 0.570 0.630 14,030,000 8,433,500 0.6011 42.40 41.06 42.40 38.37 42.40 208,446 40.459 0.00%
2012-09-17 0 0.630 0.590 0.630 0.560 0.630 9,345,210 5,383,071 0.5760 42.40 39.71 42.40 37.69 42.40 138,843 38.771 8.62%
2012-09-14 0 0.580 0.570 0.580 0.560 0.600 17,390,000 10,179,100 0.5853 39.04 38.37 39.04 37.69 40.38 258,366 39.398 0.00%
2012-09-13 0 0.580 0.550 0.580 0.550 0.580 4,180,000 2,364,800 0.5657 39.04 37.02 39.04 37.02 39.04 62,103 38.079 -3.33%
2012-09-12 0 0.600 0.580 0.600 0.560 0.610 11,401,500 6,719,000 0.5893 40.38 39.04 40.38 37.69 41.06 169,394 39.665 -1.64%
2012-09-11 0 0.610 0.580 0.610 0.590 0.620 7,570,000 4,568,900 0.6036 41.06 39.04 41.06 39.71 41.73 112,469 40.624 -4.69%
2012-09-10 0 0.640 0.610 0.640 0.610 0.650 8,764,150 5,560,057 0.6344 43.08 41.06 43.08 41.06 43.75 130,210 42.701 0.00%
2012-09-07 0 0.640 0.620 0.640 0.630 0.650 6,880,720 4,412,317 0.6413 43.08 41.73 43.08 42.40 43.75 102,228 43.162 -1.54%
2012-09-06 0 0.650 0.610 0.650 0.580 0.650 6,098,000 3,558,250 0.5835 43.75 41.06 43.75 39.04 43.75 90,599 39.275 10.17%
2012-09-05 0 0.590 0.570 0.590 0.580 0.620 5,439,500 3,298,565 0.6064 39.71 38.37 39.71 39.04 41.73 80,815 40.816 -3.28%
2012-09-04 0 0.610 0.600 0.610 0.600 0.690 5,365,850 3,341,654 0.6228 41.06 40.38 41.06 40.38 46.44 79,721 41.917 1.67%
2012-09-03 0 0.600 0.570 0.630 0.520 0.600 9,065,750 4,918,767 0.5426 40.38 38.37 42.40 35.00 40.38 134,691 36.519 11.11%
2012-08-31 0 0.540 0.520 0.550 0.530 0.540 8,241,710 4,415,455 0.5357 36.35 35.00 37.02 35.67 36.35 122,448 36.060 -1.82%
2012-08-30 0 0.550 0.530 0.550 0.530 0.550 8,420,020 4,586,710 0.5447 37.02 35.67 37.02 35.67 37.02 125,097 36.665 0.00%
2012-08-29 0 0.550 0.540 0.550 0.530 0.560 7,960,020 4,351,310 0.5466 37.02 36.35 37.02 35.67 37.69 118,263 36.793 0.00%
2012-08-28 0 0.550 0.540 0.560 0.540 0.550 8,974,450 4,906,657 0.5467 37.02 36.35 37.69 36.35 37.02 133,335 36.800 0.00%
2012-08-27 0 0.550 0.540 0.560 0.540 0.560 8,770,500 4,800,755 0.5474 37.02 36.35 37.69 36.35 37.69 130,305 36.843 0.00%
2012-08-24 0 0.550 0.540 0.550 0.540 0.570 8,010,000 4,477,900 0.5590 37.02 36.35 37.02 36.35 38.37 119,006 37.628 0.00%
2012-08-23 0 0.550 0.530 0.550 0.530 0.550 8,440,000 4,589,500 0.5438 37.02 35.67 37.02 35.67 37.02 125,394 36.601 -1.79%
2012-08-22 0 0.560 0.540 0.560 0.540 0.590 9,101,610 5,191,753 0.5704 37.69 36.35 37.69 36.35 39.71 135,224 38.394 -3.45%
2012-08-21 0 0.580 0.560 0.580 0.510 0.580 10,020,000 5,256,500 0.5246 39.04 37.69 39.04 34.33 39.04 148,869 35.310 7.41%
2012-08-20 0 0.540 0.520 0.540 0.530 0.540 8,630,000 4,574,000 0.5300 36.35 35.00 36.35 35.67 36.35 128,217 35.674 1.89%
2012-08-17 0 0.530 0.520 0.530 0.530 0.540 8,770,000 4,648,200 0.5300 35.67 35.00 35.67 35.67 36.35 130,297 35.674 -1.85%
2012-08-16 0 0.540 0.520 0.540 0.530 0.540 10,250,200 5,432,700 0.5300 36.35 35.00 36.35 35.67 36.35 152,289 35.674 0.00%
2012-08-15 0 0.540 0.520 0.540 0.530 0.540 9,010,000 4,778,400 0.5303 36.35 35.00 36.35 35.67 36.35 133,863 35.696 0.00%
2012-08-14 0 0.540 0.520 0.540 0.530 0.540 9,284,550 4,977,675 0.5361 36.35 35.00 36.35 35.67 36.35 137,942 36.085 0.00%
2012-08-13 0 0.540 0.520 0.540 0.520 0.540 8,940,500 4,738,545 0.5300 36.35 35.00 36.35 35.00 36.35 132,830 35.674 0.00%
2012-08-10 0 0.540 0.520 0.540 0.510 0.540 9,332,000 4,952,780 0.5307 36.35 35.00 36.35 34.33 36.35 138,647 35.722 0.00%
2012-08-09 0 0.540 0.520 0.540 0.520 0.550 9,171,000 4,984,910 0.5436 36.35 35.00 36.35 35.00 37.02 136,255 36.585 -1.82%
2012-08-08 0 0.550 0.540 0.550 0.540 0.560 8,450,220 4,660,812 0.5516 37.02 36.35 37.02 36.35 37.69 125,546 37.124 -1.79%
2012-08-07 0 0.560 0.530 0.560 0.530 0.560 8,575,000 4,650,710 0.5424 37.69 35.67 37.69 35.67 37.69 127,400 36.505 1.82%
2012-08-06 0 0.550 0.530 0.550 0.530 0.550 9,148,500 4,941,150 0.5401 37.02 35.67 37.02 35.67 37.02 135,921 36.353 0.00%
2012-08-03 0 0.550 0.530 0.550 0.530 0.550 9,850,700 5,316,550 0.5397 37.02 35.67 37.02 35.67 37.02 146,353 36.327 1.85%
2012-08-02 0 0.540 0.520 0.540 0.520 0.540 9,278,000 4,918,747 0.5302 36.35 35.00 36.35 35.00 36.35 137,845 35.683 0.00%
2012-08-01 0 0.540 0.520 0.540 0.530 0.540 8,920,020 4,751,609 0.5327 36.35 35.00 36.35 35.67 36.35 132,526 35.854 0.00%
2012-07-31 0 0.540 0.530 0.540 0.520 0.550 10,031,920 5,384,859 0.5368 36.35 35.67 36.35 35.00 37.02 149,046 36.129 -3.57%
2012-07-30 0 0.560 0.540 0.560 0.530 0.560 9,140,020 5,048,110 0.5523 37.69 36.35 37.69 35.67 37.69 135,795 37.175 0.00%
2012-07-27 0 0.560 0.540 0.560 0.540 0.570 9,217,000 5,106,470 0.5540 37.69 36.35 37.69 36.35 38.37 136,938 37.290 -1.75%
2012-07-26 0 0.570 0.560 0.570 0.560 0.570 7,845,000 4,443,500 0.5664 38.37 37.69 38.37 37.69 38.37 116,554 38.124 0.00%
2012-07-25 0 0.570 0.560 0.570 0.560 0.570 8,180,500 4,602,660 0.5626 38.37 37.69 38.37 37.69 38.37 121,539 37.870 0.00%
2012-07-24 0 0.570 0.560 0.570 0.560 0.580 4,411,650 2,517,274 0.5706 38.37 37.69 38.37 37.69 39.04 65,545 38.406 0.00%
2012-07-23 0 0.570 0.560 0.570 0.560 0.580 8,623,350 4,938,635 0.5727 38.37 37.69 38.37 37.69 39.04 128,118 38.547 0.00%
2012-07-20 0 0.570 0.560 0.570 0.560 0.570 9,848,000 5,570,140 0.5656 38.37 37.69 38.37 37.69 38.37 146,313 38.070 0.00%
2012-07-19 0 0.570 0.560 0.570 0.560 0.570 5,895,000 3,328,000 0.5645 38.37 37.69 38.37 37.69 38.37 87,583 37.998 1.79%
2012-07-18 0 0.560 0.550 0.560 0.550 0.670 6,245,000 3,511,950 0.5624 37.69 37.02 37.69 37.02 45.10 92,783 37.851 0.00%
2012-07-17 0 0.560 0.550 0.560 0.550 0.560 6,010,500 3,319,955 0.5524 37.69 37.02 37.69 37.02 37.69 89,299 37.178 1.82%
2012-07-16 0 0.550 0.540 0.550 0.540 0.560 5,822,500 3,187,775 0.5475 37.02 36.35 37.02 36.35 37.69 86,506 36.850 0.00%
2012-07-13 0 0.550 0.540 0.550 0.530 0.560 5,542,500 3,029,075 0.5465 37.02 36.35 37.02 35.67 37.69 82,346 36.785 0.00%
2012-07-12 0 0.550 0.540 0.550 0.510 0.550 6,900,000 3,592,200 0.5206 37.02 36.35 37.02 34.33 37.02 102,514 35.041 7.84%
2012-07-11 0 0.510 0.500 0.510 0.500 0.530 5,890,300 3,001,197 0.5095 34.33 33.65 34.33 33.65 35.67 87,513 34.294 2.00%
2012-07-10 0 0.500 0.500 0.510 0.490 0.550 6,960,000 3,453,400 0.4962 33.65 33.65 34.33 32.98 37.02 103,406 33.397 2.04%
2012-07-09 0 0.490 0.485 0.490 0.480 0.490 7,720,500 3,741,732 0.4846 32.98 32.64 32.98 32.31 32.98 114,705 32.621 2.08%
2012-07-06 0 0.480 0.475 0.480 0.480 0.480 4,522,530 2,170,763 0.4800 32.31 31.97 32.31 32.31 32.31 67,192 32.307 0.00%
2012-07-05 0 0.480 0.480 0.485 0.480 0.490 5,043,000 2,442,785 0.4844 32.31 32.31 32.64 32.31 32.98 74,925 32.603 0.00%
2012-07-04 0 0.480 0.475 0.480 0.480 0.495 4,653,300 2,266,098 0.4870 32.31 31.97 32.31 32.31 33.32 69,135 32.778 -1.03%
2012-07-03 0 0.485 0.475 0.485 0.475 0.485 5,735,000 2,779,475 0.4847 32.64 31.97 32.64 31.97 32.64 85,206 32.621 0.00%
2012-06-29 0 0.485 0.480 0.485 0.475 0.485 6,273,000 3,040,380 0.4847 32.64 32.31 32.64 31.97 32.64 93,199 32.623 0.00%
2012-06-28 0 0.485 0.475 0.490 0.475 0.510 4,970,000 2,406,750 0.4843 32.64 31.97 32.98 31.97 34.33 73,840 32.594 0.00%
2012-06-27 0 0.485 0.475 0.485 0.475 0.490 4,855,500 2,338,655 0.4817 32.64 31.97 32.64 31.97 32.98 72,139 32.419 1.04%
2012-06-26 0 0.480 0.475 0.480 0.435 0.495 11,059,600 4,883,676 0.4416 32.31 31.97 32.31 29.28 33.32 164,314 29.722 7.87%
2012-06-25 0 0.445 0.440 0.445 0.435 0.445 4,867,500 2,154,150 0.4426 29.95 29.62 29.95 29.28 29.95 72,317 29.788 0.00%
2012-06-22 0 0.445 0.440 0.445 0.435 0.445 4,834,600 2,131,959 0.4410 29.95 29.62 29.95 29.28 29.95 71,828 29.681 1.14%
2012-06-21 0 0.440 0.435 0.450 0.425 0.440 7,340,000 3,181,250 0.4334 29.62 29.28 30.29 28.61 29.62 109,051 29.172 0.00%
2012-06-20 0 0.440 0.430 0.440 0.430 0.440 7,606,000 3,331,910 0.4381 29.62 28.94 29.62 28.94 29.62 113,003 29.485 0.00%
2012-06-19 0 0.440 0.430 0.440 0.420 0.440 13,080,950 5,674,799 0.4338 29.62 28.94 29.62 28.27 29.62 194,346 29.200 0.00%
2012-06-18 0 0.440 0.415 0.440 0.385 0.440 11,302,850 4,521,369 0.4000 29.62 27.93 29.62 25.91 29.62 167,928 26.924 10.00%
2012-06-15 0 0.400 0.380 0.405 0.380 0.415 6,281,320 2,501,038 0.3982 26.92 25.58 27.26 25.58 27.93 93,322 26.800 -2.44%
2012-06-14 0 0.410 0.390 0.410 0.390 0.415 7,485,000 3,085,000 0.4122 27.60 26.25 27.60 26.25 27.93 111,206 27.741 -1.20%
2012-06-13 0 0.415 0.390 0.420 0.380 0.420 10,550,000 4,123,750 0.3909 27.93 26.25 28.27 25.58 28.27 156,743 26.309 9.21%
2012-06-12 0 0.380 0.375 0.380 0.365 0.385 8,729,150 3,252,594 0.3726 25.58 25.24 25.58 24.57 25.91 129,690 25.080 4.11%
2012-06-11 0 0.365 0.350 0.370 0.350 0.370 7,798,000 2,861,570 0.3670 24.57 23.56 24.90 23.56 24.90 115,856 24.699 4.29%
2012-06-08 0 0.350 0.340 0.355 0.340 0.365 2,920,000 1,036,300 0.3549 23.56 22.88 23.89 22.88 24.57 43,383 23.887 -1.41%
2012-06-07 0 0.355 0.335 0.355 0.340 0.355 2,660,000 943,800 0.3548 23.89 22.55 23.89 22.88 23.89 39,520 23.882 0.00%
2012-06-06 0 0.355 0.340 0.355 0.355 0.360 2,480,000 881,950 0.3556 23.89 22.88 23.89 23.89 24.23 36,846 23.936 0.00%
2012-06-05 0 0.355 0.345 0.355 0.350 0.360 3,590,000 1,284,150 0.3577 23.89 23.22 23.89 23.56 24.23 53,337 24.076 2.90%
2012-06-04 0 0.345 0.345 0.360 0.345 0.360 2,350,000 835,250 0.3554 23.22 23.22 24.23 23.22 24.23 34,914 23.923 -5.48%
2012-06-01 0 0.365 0.345 0.370 0.350 0.370 4,100,060 1,498,720 0.3655 24.57 23.22 24.90 23.56 24.90 60,915 24.603 0.00%
2012-05-31 0 0.365 0.355 0.365 0.360 0.370 3,230,000 1,185,050 0.3669 24.57 23.89 24.57 24.23 24.90 47,989 24.694 0.00%
2012-05-30 0 0.365 0.355 0.370 0.365 0.370 5,355,000 1,970,100 0.3679 24.57 23.89 24.90 24.57 24.90 79,560 24.762 0.00%
2012-05-29 0 0.365 0.345 0.370 0.365 0.375 5,520,000 2,043,400 0.3702 24.57 23.22 24.90 24.57 25.24 82,011 24.916 -3.95%
2012-05-28 0 0.380 0.355 0.380 0.370 0.380 5,790,000 2,161,100 0.3732 25.58 23.89 25.58 24.90 25.58 86,023 25.122 -1.30%
2012-05-25 0 0.385 0.370 0.385 0.375 0.385 5,250,000 2,000,700 0.3811 25.91 24.90 25.91 25.24 25.91 78,000 25.650 1.32%
2012-05-24 0 0.380 0.360 0.380 0.375 0.380 5,042,800 1,894,552 0.3757 25.58 24.23 25.58 25.24 25.58 74,922 25.287 0.00%
2012-05-23 0 0.380 0.360 0.385 0.380 0.385 5,440,000 2,077,200 0.3818 25.58 24.23 25.91 25.58 25.91 80,823 25.701 -2.56%
2012-05-22 0 0.390 0.360 0.390 0.385 0.400 5,180,500 2,009,715 0.3879 26.25 24.23 26.25 25.91 26.92 76,967 26.111 -2.50%
2012-05-21 0 0.400 0.380 0.400 0.340 0.400 6,295,000 2,272,500 0.3610 26.92 25.58 26.92 22.88 26.92 93,526 24.298 11.11%
2012-05-18 0 0.360 0.355 0.370 0.360 0.415 7,285,330 2,856,573 0.3921 24.23 23.89 24.90 24.23 27.93 108,239 26.391 -10.00%
2012-05-17 0 0.400 0.380 0.400 0.380 0.400 4,721,000 1,857,560 0.3935 26.92 25.58 26.92 25.58 26.92 70,141 26.483 2.56%
2012-05-16 0 0.390 0.380 0.390 0.380 0.390 5,552,550 2,162,168 0.3894 26.25 25.58 26.25 25.58 26.25 82,495 26.210 -2.50%
2012-05-15 0 0.400 0.390 0.400 0.390 0.400 5,039,500 1,987,857 0.3945 26.92 26.25 26.92 26.25 26.92 74,873 26.550 0.00%
2012-05-14 0 0.400 0.375 0.400 0.390 0.400 5,380,000 2,109,850 0.3922 26.92 25.24 26.92 26.25 26.92 79,931 26.396 2.56%
2012-05-11 0 0.390 0.360 0.390 0.360 0.390 5,887,000 2,165,580 0.3679 26.25 24.23 26.25 24.23 26.25 87,464 24.760 6.85%
2012-05-10 0 0.365 0.335 0.365 0.330 0.370 1,780,000 649,800 0.3651 24.57 22.55 24.57 22.21 24.90 26,446 24.571 -2.67%
2012-05-09 0 0.375 0.340 0.375 0.375 0.375 750,000 281,250 0.3750 25.24 22.88 25.24 25.24 25.24 11,143 25.240 0.00%
2012-05-08 0 0.375 0.340 0.380 0.375 0.385 2,100,000 800,250 0.3811 25.24 22.88 25.58 25.24 25.91 31,200 25.649 -1.32%
2012-05-07 0 0.380 0.355 0.380 0.375 0.390 4,192,000 1,600,580 0.3818 25.58 23.89 25.58 25.24 26.25 62,281 25.699 1.33%
2012-05-04 0 0.375 0.350 0.375 0.340 0.385 5,880,000 2,098,650 0.3569 25.24 23.56 25.24 22.88 25.91 87,360 24.023 10.29%
2012-05-03 0 0.340 0.345 0.355 0.305 0.385 7,390,020 2,747,757 0.3718 22.88 23.22 23.89 20.53 25.91 109,795 25.026 -9.33%
2012-05-02 0 0.375 0.370 0.390 0.375 0.410 4,966,710 1,948,782 0.3924 25.24 24.90 26.25 25.24 27.60 73,791 26.409 -8.54%
2012-04-30 0 0.410 0.400 0.410 0.400 0.435 4,463,310 1,861,502 0.4171 27.60 26.92 27.60 26.92 29.28 66,312 28.072 0.00%
2012-04-27 0 0.410 0.390 0.410 0.415 0.425 3,952,400 1,662,762 0.4207 27.60 26.25 27.60 27.93 28.61 58,721 28.316 -1.20%
2012-04-26 0 0.415 0.390 0.415 0.385 0.425 6,005,000 2,464,400 0.4104 27.93 26.25 27.93 25.91 28.61 89,217 27.622 0.00%
2012-04-25 0 0.415 0.390 0.415 0.385 0.430 4,510,000 1,858,750 0.4121 27.93 26.25 27.93 25.91 28.94 67,006 27.740 3.75%
2012-04-24 0 0.400 0.380 0.400 0.370 0.400 6,390,000 2,434,600 0.3810 26.92 25.58 26.92 24.90 26.92 94,937 25.644 6.67%
2012-04-23 0 0.375 0.360 0.375 0.355 0.390 5,783,000 2,102,635 0.3636 25.24 24.23 25.24 23.89 26.25 85,919 24.472 7.14%
2012-04-20 0 0.350 0.340 0.350 0.335 0.365 5,752,010 1,972,453 0.3429 23.56 22.88 23.56 22.55 24.57 85,458 23.081 6.06%
2012-04-19 0 0.330 0.325 0.340 0.330 0.350 1,880,700 630,267 0.3351 22.21 21.87 22.88 22.21 23.56 27,942 22.556 1.54%
2012-04-18 0 0.325 0.315 0.330 0.325 0.325 330,000 108,250 0.3280 21.87 21.20 22.21 21.87 21.87 4,903 22.079 4.84%
2012-04-17 0 0.310 0.310 0.335 0.310 0.310 50,000 15,500 0.3100 20.87 20.87 22.55 20.87 20.87 743 20.865 -3.12%
2012-04-16 0 0.320 0.310 0.340 - - 4,000 1,160 0.2900 21.54 20.87 22.88 - - 59 19.519 0.00%
2012-04-13 0 0.320 0.320 0.355 0.310 0.335 161,530 53,643 0.3321 21.54 21.54 23.89 20.87 22.55 2,400 22.352 3.23%
2012-04-12 0 0.310 0.310 0.340 0.310 0.310 87,700 27,110 0.3091 20.87 20.87 22.88 20.87 20.87 1,303 20.806 -3.12%
2012-04-11 0 0.320 0.310 0.350 - - 0 0 - 21.54 20.87 23.56 - - 0 - 0.00%
2012-04-10 0 0.320 0.310 0.350 0.310 0.320 119,000 36,810 0.3093 21.54 20.87 23.56 20.87 21.54 1,768 20.820 0.00%
2012-04-05 0 0.320 0.290 0.360 - - 200 54 0.2700 21.54 19.52 24.23 - - 3 18.173 0.00%
2012-04-03 0 0.320 0.310 0.355 0.320 0.320 60,000 19,200 0.3200 21.54 20.87 23.89 21.54 21.54 891 21.538 0.00%
2012-04-02 0 0.320 0.320 0.350 0.320 0.320 43,940 13,774 0.3135 21.54 21.54 23.56 21.54 21.54 653 21.099 1.59%
2012-03-30 0 0.315 0.315 0.365 - - 0 0 - 21.20 21.20 24.57 - - 0 - 0.00%
2012-03-29 0 0.315 0.315 0.365 - - 27,190 8,285 0.3047 21.20 21.20 24.57 - - 404 20.509 0.00%
2012-03-28 0 0.315 0.315 0.375 0.310 0.310 10,200 3,158 0.3096 21.20 21.20 25.24 20.87 20.87 152 20.839 0.00%
2012-03-27 0 0.315 0.315 0.345 - - 6,070 1,790 0.2949 21.20 21.20 23.22 - - 90 19.849 0.00%
2012-03-26 0 0.315 0.310 0.345 - - 0 0 - 21.20 20.87 23.22 - - 0 - 0.00%
2012-03-23 0 0.315 0.315 0.345 - - 1,000 280 0.2800 21.20 21.20 23.22 - - 15 18.846 1.61%
2012-03-22 0 0.310 0.310 0.350 0.310 0.310 70,000 21,700 0.3100 20.87 20.87 23.56 20.87 20.87 1,040 20.865 -8.82%
2012-03-21 0 0.340 0.340 0.350 0.330 0.340 80,000 26,800 0.3350 22.88 22.88 23.56 22.21 22.88 1,189 22.548 4.62%
2012-03-20 0 0.325 0.325 0.340 0.310 0.325 77,200 24,038 0.3114 21.87 21.87 22.88 20.87 21.87 1,147 20.958 3.17%
2012-03-19 0 0.315 0.305 0.315 - - 7,550 2,114 0.2800 21.20 20.53 21.20 - - 112 18.846 -4.55%
2012-03-16 0 0.330 0.330 0.355 - - 4,400 1,364 0.3100 22.21 22.21 23.89 - - 65 20.865 6.45%
2012-03-15 0 0.310 0.310 0.350 - - 0 0 - 20.87 20.87 23.56 - - 0 - 0.00%
2012-03-14 0 0.310 0.305 0.350 - - 0 0 - 20.87 20.53 23.56 - - 0 - 0.00%
2012-03-13 0 0.310 0.310 0.340 0.310 0.315 50,000 15,600 0.3120 20.87 20.87 22.88 20.87 21.20 743 21.000 -4.62%
2012-03-12 0 0.325 0.325 0.360 0.325 0.325 80,030 26,009 0.3250 21.87 21.87 24.23 21.87 21.87 1,189 21.874 0.00%
2012-03-09 0 0.325 0.300 0.365 - - 100 28 0.2800 21.87 20.19 24.57 - - 1 18.846 0.00%
2012-03-08 0 0.325 0.325 0.370 0.320 0.320 11,050 3,515 0.3181 21.87 21.87 24.90 21.54 21.54 164 21.411 -1.52%
2012-03-07 0 0.330 0.330 0.360 0.330 0.330 140,000 46,200 0.3300 22.21 22.21 24.23 22.21 22.21 2,080 22.212 0.00%
2012-03-06 0 0.330 0.310 0.360 0.330 0.350 310,000 103,500 0.3339 22.21 20.87 24.23 22.21 23.56 4,606 22.472 -2.94%
2012-03-05 0 0.340 0.340 0.350 0.340 0.340 32,000 10,820 0.3381 22.88 22.88 23.56 22.88 22.88 475 22.758 -2.86%
2012-03-02 0 0.350 0.350 0.370 - - 0 0 - 23.56 23.56 24.90 - - 0 - 1.45%
2012-03-01 0 0.345 0.345 0.370 0.340 0.350 32,530 11,172 0.3434 23.22 23.22 24.90 22.88 23.56 483 23.116 -6.76%
2012-02-29 0 0.370 0.360 0.375 0.355 0.370 208,500 74,572 0.3577 24.90 24.23 25.24 23.89 24.90 3,098 24.073 -3.90%
2012-02-28 0 0.385 0.350 0.385 0.385 0.385 300,500 115,667 0.3849 25.91 23.56 25.91 25.91 25.91 4,465 25.908 0.00%
2012-02-27 0 0.385 0.350 0.385 - - 0 0 - 25.91 23.56 25.91 - - 0 - 0.00%
2012-02-24 0 0.385 0.330 0.390 - - 0 0 - 25.91 22.21 26.25 - - 0 - 0.00%
2012-02-23 0 0.385 0.325 0.385 - - 40 10 0.2500 25.91 21.87 25.91 - - 1 16.827 -1.28%
2012-02-22 0 0.390 0.370 0.390 0.365 0.390 4,442,200 1,687,020 0.3798 26.25 24.90 26.25 24.57 26.25 65,998 25.562 2.63%
2012-02-21 0 0.380 0.375 0.385 0.375 0.390 1,451,080 559,741 0.3857 25.58 25.24 25.91 25.24 26.25 21,559 25.963 -1.30%
2012-02-20 0 0.385 0.380 0.385 0.385 0.390 1,450,000 562,400 0.3879 25.91 25.58 25.91 25.91 26.25 21,543 26.106 1.32%
2012-02-17 0 0.380 0.380 0.390 0.380 0.395 937,900 366,733 0.3910 25.58 25.58 26.25 25.58 26.59 13,935 26.318 -2.56%
2012-02-16 0 0.390 0.380 0.390 0.385 0.390 2,010,000 782,600 0.3894 26.25 25.58 26.25 25.91 26.25 29,863 26.206 -1.27%
2012-02-15 0 0.395 0.390 0.400 0.390 0.395 3,100,000 1,215,700 0.3922 26.59 26.25 26.92 26.25 26.59 46,057 26.395 0.00%
2012-02-14 0 0.395 0.390 0.395 0.385 0.395 2,440,000 954,150 0.3910 26.59 26.25 26.59 25.91 26.59 36,251 26.320 0.00%
2012-02-13 0 0.395 0.390 0.400 0.385 0.395 3,477,000 1,367,362 0.3933 26.59 26.25 26.92 25.91 26.59 51,658 26.469 0.00%
2012-02-10 0 0.395 0.390 0.395 0.385 0.400 3,170,500 1,254,585 0.3957 26.59 26.25 26.59 25.91 26.92 47,105 26.634 -1.25%
2012-02-09 0 0.400 0.395 0.405 0.395 0.410 2,606,000 1,048,710 0.4024 26.92 26.59 27.26 26.59 27.60 38,718 27.086 -2.44%
2012-02-08 0 0.410 0.395 0.410 0.390 0.415 3,970,000 1,589,900 0.4005 27.60 26.59 27.60 26.25 27.93 58,983 26.955 3.80%
2012-02-07 0 0.395 0.390 0.400 0.385 0.395 5,870,500 2,295,680 0.3911 26.59 26.25 26.92 25.91 26.59 87,219 26.321 1.28%
2012-02-06 0 0.390 0.380 0.390 0.385 0.390 4,074,600 1,573,856 0.3863 26.25 25.58 26.25 25.91 26.25 60,537 25.998 0.00%
2012-02-03 0 0.390 0.380 0.390 0.380 0.390 4,941,600 1,893,124 0.3831 26.25 25.58 26.25 25.58 26.25 73,418 25.786 0.00%
2012-02-02 0 0.390 0.380 0.390 0.380 0.390 4,644,000 1,794,990 0.3865 26.25 25.58 26.25 25.58 26.25 68,997 26.016 0.00%
2012-02-01 0 0.390 0.380 0.390 0.385 0.390 3,870,030 1,497,260 0.3869 26.25 25.58 26.25 25.91 26.25 57,498 26.040 0.00%
2012-01-31 0 0.390 0.380 0.390 0.380 0.395 6,338,000 2,473,630 0.3903 26.25 25.58 26.25 25.58 26.59 94,165 26.269 0.00%
2012-01-30 0 0.390 0.390 0.395 0.390 0.395 5,738,000 2,248,510 0.3919 26.25 26.25 26.59 26.25 26.59 85,250 26.375 -1.27%
2012-01-27 0 0.395 0.385 0.400 0.385 0.395 6,910,000 2,706,850 0.3917 26.59 25.91 26.92 25.91 26.59 102,663 26.366 1.28%
2012-01-26 0 0.390 0.385 0.395 0.385 0.400 6,420,000 2,510,850 0.3911 26.25 25.91 26.59 25.91 26.92 95,383 26.324 1.30%
2012-01-20 0 0.385 0.380 0.390 0.380 0.400 7,743,110 3,004,335 0.3880 25.91 25.58 26.25 25.58 26.92 115,040 26.115 0.00%
2012-01-19 0 0.385 0.380 0.390 0.380 0.390 4,824,510 1,863,223 0.3862 25.91 25.58 26.25 25.58 26.25 71,678 25.994 -1.28%
2012-01-18 0 0.390 0.380 0.390 0.385 0.400 7,940,000 3,114,350 0.3922 26.25 25.58 26.25 25.91 26.92 117,966 26.400 0.00%
2012-01-17 0 0.390 0.385 0.390 0.385 0.415 7,512,100 2,985,477 0.3974 26.25 25.91 26.25 25.91 27.93 111,608 26.750 0.00%
2012-01-16 0 0.390 0.380 0.390 0.380 0.395 12,920,000 5,054,200 0.3912 26.25 25.58 26.25 25.58 26.59 191,954 26.330 -2.50%
2012-01-13 0 0.400 0.385 0.400 0.385 0.400 6,301,000 2,498,820 0.3966 26.92 25.91 26.92 25.91 26.92 93,615 26.693 0.00%
2012-01-12 0 0.400 0.395 0.400 0.395 0.405 7,390,000 2,966,200 0.4014 26.92 26.59 26.92 26.59 27.26 109,794 27.016 0.00%
2012-01-11 0 0.400 0.385 0.400 0.390 0.410 11,926,500 4,754,605 0.3987 26.92 25.91 26.92 26.25 27.60 177,194 26.833 -1.23%
2012-01-10 0 0.405 0.395 0.410 0.400 0.415 4,993,520 2,027,137 0.4060 27.26 26.59 27.60 26.92 27.93 74,189 27.324 1.25%
2012-01-09 0 0.400 0.395 0.410 0.400 0.420 4,265,000 1,750,375 0.4104 26.92 26.59 27.60 26.92 28.27 63,366 27.623 -3.61%
2012-01-06 0 0.415 0.405 0.420 0.410 0.425 6,510,000 2,726,050 0.4187 27.93 27.26 28.27 27.60 28.61 96,720 28.185 -2.35%
2012-01-05 0 0.425 0.410 0.425 0.410 0.430 13,891,000 5,853,090 0.4214 28.61 27.60 28.61 27.60 28.94 206,381 28.361 2.41%
2012-01-04 0 0.415 0.410 0.420 0.410 0.420 10,600,000 4,385,950 0.4138 27.93 27.60 28.27 27.60 28.27 157,486 27.850 0.00%
2012-01-03 0 0.415 0.410 0.415 0.405 0.415 11,510,000 4,716,100 0.4097 27.93 27.60 27.93 27.26 27.93 171,006 27.579 2.47%
2011-12-30 0 0.405 0.400 0.410 0.400 0.405 11,860,000 4,803,050 0.4050 27.26 26.92 27.60 26.92 27.26 176,206 27.258 0.00%
2011-12-29 0 0.405 0.405 0.415 0.405 0.405 11,990,000 4,855,950 0.4050 27.26 27.26 27.93 27.26 27.26 178,137 27.260 -1.22%
2011-12-28 0 0.410 0.400 0.410 0.405 0.420 12,470,000 5,144,300 0.4125 27.60 26.92 27.60 27.26 28.27 185,269 27.767 -2.38%
2011-12-23 0 0.420 0.415 0.420 0.415 0.430 9,950,000 4,220,750 0.4242 28.27 27.93 28.27 27.93 28.94 147,829 28.552 -1.18%
2011-12-22 0 0.425 0.415 0.425 0.415 0.430 13,620,000 5,776,550 0.4241 28.61 27.93 28.61 27.93 28.94 202,354 28.547 0.00%
2011-12-21 0 0.425 0.420 0.430 0.425 0.445 11,250,000 4,877,200 0.4335 28.61 28.27 28.94 28.61 29.95 167,143 29.180 -2.30%
2011-12-20 0 0.435 0.430 0.440 0.430 0.435 10,780,030 4,686,462 0.4347 29.28 28.94 29.62 28.94 29.28 160,160 29.261 0.00%
2011-12-19 0 0.435 0.430 0.440 0.430 0.440 11,385,000 4,954,050 0.4351 29.28 28.94 29.62 28.94 29.62 169,149 29.288 -1.14%
2011-12-16 0 0.440 0.430 0.440 0.430 0.445 11,200,360 4,913,951 0.4387 29.62 28.94 29.62 28.94 29.95 166,405 29.530 2.33%
2011-12-15 0 0.430 0.425 0.430 0.425 0.435 11,118,200 4,775,596 0.4295 28.94 28.61 28.94 28.61 29.28 165,185 28.911 0.00%
2011-12-14 0 0.430 0.430 0.435 0.425 0.440 11,685,070 5,043,353 0.4316 28.94 28.94 29.28 28.61 29.62 173,607 29.050 -1.15%
2011-12-13 0 0.435 0.430 0.435 0.430 0.440 11,042,000 4,823,787 0.4369 29.28 28.94 29.28 28.94 29.62 164,053 29.404 0.00%
2011-12-12 0 0.435 0.430 0.445 0.430 0.450 11,510,000 5,104,050 0.4434 29.28 28.94 29.95 28.94 30.29 171,006 29.847 -1.14%
2011-12-09 0 0.440 0.435 0.440 0.425 0.440 11,540,000 5,022,250 0.4352 29.62 29.28 29.62 28.61 29.62 171,451 29.293 1.15%
2011-12-08 0 0.435 0.430 0.440 0.430 0.445 10,861,620 4,769,215 0.4391 29.28 28.94 29.62 28.94 29.95 161,373 29.554 -1.14%
2011-12-07 0 0.440 0.440 0.445 0.430 0.450 10,430,000 4,597,150 0.4408 29.62 29.62 29.95 28.94 30.29 154,960 29.667 1.15%
2011-12-06 0 0.435 0.430 0.435 0.425 0.445 11,360,250 4,951,428 0.4359 29.28 28.94 29.28 28.61 29.95 168,781 29.336 0.00%
2011-12-05 0 0.435 0.425 0.440 0.420 0.440 12,210,000 5,320,050 0.4357 29.28 28.61 29.62 28.27 29.62 181,406 29.327 -2.25%
2011-12-02 0 0.445 0.435 0.445 0.435 0.450 12,053,500 5,345,762 0.4435 29.95 29.28 29.95 29.28 30.29 179,081 29.851 1.14%
2011-12-01 0 0.440 0.440 0.445 0.435 0.460 11,075,000 4,945,025 0.4465 29.62 29.62 29.95 29.28 30.96 164,543 30.053 1.15%
2011-11-30 0 0.435 0.435 0.440 0.435 0.445 11,009,500 4,863,585 0.4418 29.28 29.28 29.62 29.28 29.95 163,570 29.734 -2.25%
2011-11-29 0 0.445 0.435 0.445 0.435 0.450 10,645,640 4,751,519 0.4463 29.95 29.28 29.95 29.28 30.29 158,164 30.042 0.00%
2011-11-28 0 0.445 0.440 0.450 0.440 0.455 10,052,000 4,498,980 0.4476 29.95 29.62 30.29 29.62 30.63 149,344 30.125 -2.20%
2011-11-25 0 0.455 0.440 0.455 0.430 0.465 11,075,000 4,917,850 0.4440 30.63 29.62 30.63 28.94 31.30 164,543 29.888 5.81%
2011-11-24 0 0.430 0.425 0.440 0.425 0.440 10,813,000 4,709,425 0.4355 28.94 28.61 29.62 28.61 29.62 160,650 29.315 -1.15%
2011-11-23 0 0.435 0.440 0.445 0.420 0.440 11,194,020 4,806,548 0.4294 29.28 29.62 29.95 28.27 29.62 166,311 28.901 1.16%
2011-11-22 0 0.430 0.420 0.440 0.420 0.435 11,840,750 5,079,907 0.4290 28.94 28.27 29.62 28.27 29.28 175,920 28.876 0.00%
2011-11-21 0 0.430 0.425 0.440 0.425 0.440 11,000,110 4,780,895 0.4346 28.94 28.61 29.62 28.61 29.62 163,430 29.253 -2.27%
2011-11-18 0 0.440 0.430 0.445 0.430 0.445 10,878,000 4,773,110 0.4388 29.62 28.94 29.95 28.94 29.95 161,616 29.534 -3.30%
2011-11-17 0 0.455 0.455 0.460 0.445 0.460 10,862,400 4,923,532 0.4533 30.63 30.63 30.96 29.95 30.96 161,384 30.508 1.11%
2011-11-16 0 0.450 0.435 0.450 0.430 0.470 10,950,000 4,898,900 0.4474 30.29 29.28 30.29 28.94 31.63 162,686 30.113 0.00%
2011-11-15 0 0.450 0.445 0.450 0.430 0.455 10,140,040 4,490,816 0.4429 30.29 29.95 30.29 28.94 30.63 150,652 29.809 3.45%
2011-11-14 0 0.435 0.430 0.435 0.415 0.455 10,123,160 4,389,873 0.4336 29.28 28.94 29.28 27.93 30.63 150,401 29.188 4.82%
2011-11-11 0 0.415 0.405 0.420 0.400 0.435 12,150,000 5,002,350 0.4117 27.93 27.26 28.27 26.92 29.28 180,514 27.712 -1.19%
2011-11-10 0 0.420 0.410 0.420 0.410 0.475 11,476,500 5,059,497 0.4409 28.27 27.60 28.27 27.60 31.97 170,508 29.673 -10.64%
2011-11-09 0 0.470 0.470 0.480 0.450 0.485 10,440,000 4,882,000 0.4676 31.63 31.63 32.31 30.29 32.64 155,109 31.475 1.08%
2011-11-08 0 0.465 0.455 0.465 0.420 0.485 11,352,500 4,975,450 0.4383 31.30 30.63 31.30 28.27 32.64 168,666 29.499 9.41%
2011-11-07 0 0.425 0.410 0.425 0.400 0.425 12,227,500 5,132,100 0.4197 28.61 27.60 28.61 26.92 28.61 181,666 28.250 0.00%
2011-11-04 0 0.425 0.410 0.425 0.390 0.435 3,860,500 1,571,047 0.4070 28.61 27.60 28.61 26.25 29.28 57,356 27.391 7.59%
2011-11-03 0 0.395 0.380 0.395 0.380 0.400 2,650,100 1,041,639 0.3931 26.59 25.58 26.59 25.58 26.92 39,373 26.456 0.00%
2011-11-02 0 0.395 0.385 0.400 0.380 0.395 3,550,000 1,370,150 0.3860 26.59 25.91 26.92 25.58 26.59 52,743 25.978 3.95%
2011-11-01 0 0.380 0.380 0.390 0.380 0.395 4,480,010 1,750,903 0.3908 25.58 25.58 26.25 25.58 26.59 66,560 26.306 -5.00%
2011-10-31 0 0.400 0.385 0.400 0.390 0.410 3,485,550 1,388,403 0.3983 26.92 25.91 26.92 26.25 27.60 51,785 26.811 0.00%
2011-10-28 0 0.400 0.385 0.400 0.390 0.410 5,175,910 2,073,871 0.4007 26.92 25.91 26.92 26.25 27.60 76,899 26.969 0.00%
2011-10-27 0 0.400 0.385 0.400 0.380 0.405 7,232,000 2,860,160 0.3955 26.92 25.91 26.92 25.58 27.26 107,447 26.619 1.27%
2011-10-26 0 0.395 0.390 0.395 0.395 0.405 9,495,000 3,810,550 0.4013 26.59 26.25 26.59 26.59 27.26 141,069 27.012 -1.25%
2011-10-25 0 0.400 0.395 0.400 0.360 0.400 8,110,000 3,141,400 0.3873 26.92 26.59 26.92 24.23 26.92 120,491 26.072 2.56%
2011-10-24 0 0.390 0.385 0.390 0.380 0.405 2,830,500 1,113,935 0.3935 26.25 25.91 26.25 25.58 27.26 42,053 26.489 2.63%
2011-10-21 0 0.380 0.380 0.385 0.360 0.390 3,950,000 1,484,450 0.3758 25.58 25.58 25.91 24.23 26.25 58,686 25.295 5.56%
2011-10-20 0 0.360 0.355 0.380 0.355 0.390 3,280,000 1,241,050 0.3784 24.23 23.89 25.58 23.89 26.25 48,731 25.467 -6.49%
2011-10-19 0 0.385 0.385 0.390 0.370 0.405 3,096,980 1,220,997 0.3943 25.91 25.91 26.25 24.90 27.26 46,012 26.536 0.00%
2011-10-18 0 0.385 0.375 0.400 0.380 0.425 2,330,750 945,215 0.4055 25.91 25.24 26.92 25.58 28.61 34,628 27.296 -10.47%
2011-10-17 0 0.430 0.415 0.430 0.360 0.445 14,182,050 6,059,157 0.4272 28.94 27.93 28.94 24.23 29.95 210,705 28.757 21.13%
2011-10-14 0 0.355 0.355 0.365 0.350 0.360 1,020,500 360,017 0.3528 23.89 23.89 24.57 23.56 24.23 15,162 23.745 0.00%
2011-10-13 0 0.355 0.345 0.355 0.290 0.355 3,666,000 1,169,420 0.3190 23.89 23.22 23.89 19.52 23.89 54,466 21.471 14.52%
2011-10-12 0 0.310 0.290 0.310 0.290 0.345 1,550,000 474,150 0.3059 20.87 19.52 20.87 19.52 23.22 23,029 20.590 -7.46%
2011-10-11 0 0.335 0.320 0.340 0.320 0.355 580,000 198,950 0.3430 22.55 21.54 22.88 21.54 23.89 8,617 23.088 4.69%
2011-10-10 0 0.320 0.315 0.330 0.320 0.345 779,500 263,350 0.3378 21.54 21.20 22.21 21.54 23.22 11,581 22.740 -5.88%
2011-10-07 0 0.340 0.325 0.340 0.330 0.355 911,000 311,765 0.3422 22.88 21.87 22.88 22.21 23.89 13,535 23.034 1.49%
2011-10-06 0 0.335 0.325 0.335 0.335 0.350 1,001,500 338,507 0.3380 22.55 21.87 22.55 22.55 23.56 14,879 22.750 1.52%
2011-10-04 0 0.330 0.325 0.345 0.330 0.365 515,020 183,656 0.3566 22.21 21.87 23.22 22.21 24.57 7,652 24.002 -4.35%
2011-10-03 0 0.345 0.335 0.345 0.335 0.370 1,660,000 579,550 0.3491 23.22 22.55 23.22 22.55 24.90 24,663 23.499 -6.76%
2011-09-30 0 0.370 0.330 0.370 0.355 0.375 1,520,610 557,239 0.3665 24.90 22.21 24.90 23.89 25.24 22,592 24.665 4.23%
2011-09-28 0 0.355 0.335 0.360 0.340 0.385 2,315,000 847,350 0.3660 23.89 22.55 24.23 22.88 25.91 34,394 24.636 1.43%
2011-09-27 0 0.350 0.330 0.350 0.325 0.375 1,030,000 365,050 0.3544 23.56 22.21 23.56 21.87 25.24 15,303 23.855 -5.41%
2011-09-26 0 0.370 0.325 0.370 0.375 0.380 740,000 278,500 0.3764 24.90 21.87 24.90 25.24 25.58 10,994 25.331 2.78%
2011-09-23 0 0.360 0.335 0.360 0.360 0.395 1,186,280 442,504 0.3730 24.23 22.55 24.23 24.23 26.59 17,625 25.107 -7.69%
2011-09-22 0 0.390 0.390 0.400 0.390 0.405 271,020 107,982 0.3984 26.25 26.25 26.92 26.25 27.26 4,027 26.817 -3.70%
2011-09-21 0 0.405 0.395 0.405 0.400 0.410 1,540,000 625,050 0.4059 27.26 26.59 27.26 26.92 27.60 22,880 27.319 1.25%
2011-09-20 0 0.400 0.395 0.405 0.400 0.415 1,250,000 504,250 0.4034 26.92 26.59 27.26 26.92 27.93 18,571 27.152 -1.23%
2011-09-19 0 0.405 0.400 0.410 0.400 0.420 832,510 341,753 0.4105 27.26 26.92 27.60 26.92 28.27 12,369 27.630 -2.41%
2011-09-16 0 0.415 0.410 0.415 0.400 0.440 1,431,500 595,135 0.4157 27.93 27.60 27.93 26.92 29.62 21,268 27.983 3.75%
2011-09-15 0 0.400 0.400 0.405 0.400 0.410 1,132,500 453,662 0.4006 26.92 26.92 27.26 26.92 27.60 16,826 26.962 2.56%
2011-09-14 0 0.390 0.385 0.395 0.390 0.410 1,100,000 436,900 0.3972 26.25 25.91 26.59 26.25 27.60 16,343 26.733 -2.50%
2011-09-12 0 0.400 0.390 0.400 0.400 0.410 1,231,200 497,601 0.4042 26.92 26.25 26.92 26.92 27.60 18,292 27.203 -4.76%
2011-09-09 0 0.420 0.410 0.420 0.420 0.430 1,560,240 663,296 0.4251 28.27 27.60 28.27 28.27 28.94 23,181 28.614 -1.18%
2011-09-08 0 0.425 0.415 0.430 0.420 0.440 650,000 279,550 0.4301 28.61 27.93 28.94 28.27 29.62 9,657 28.947 -3.41%
2011-09-07 0 0.440 0.425 0.440 0.435 0.445 1,271,700 557,947 0.4387 29.62 28.61 29.62 29.28 29.95 18,894 29.531 -1.12%
2011-09-06 0 0.445 0.410 0.450 0.410 0.445 1,920,000 812,250 0.4230 29.95 27.60 30.29 27.60 29.95 28,526 28.474 3.49%
2011-09-05 0 0.430 0.415 0.430 0.415 0.450 920,000 401,950 0.4369 28.94 27.93 28.94 27.93 30.29 13,669 29.407 -4.44%
2011-09-02 0 0.450 0.445 0.450 0.445 0.470 1,720,000 779,575 0.4532 30.29 29.95 30.29 29.95 31.63 25,554 30.507 2.27%
2011-09-01 0 0.440 0.425 0.440 0.425 0.440 1,820,000 784,000 0.4308 29.62 28.61 29.62 28.61 29.62 27,040 28.994 3.53%
2011-08-31 0 0.425 0.415 0.425 0.405 0.425 2,313,200 961,816 0.4158 28.61 27.93 28.61 27.26 28.61 34,368 27.986 3.66%
2011-08-30 0 0.410 0.405 0.415 0.405 0.430 1,629,450 683,013 0.4192 27.60 27.26 27.93 27.26 28.94 24,209 28.213 -3.53%
2011-08-29 0 0.425 0.410 0.425 0.410 0.430 1,485,000 635,475 0.4279 28.61 27.60 28.61 27.60 28.94 22,063 28.803 -1.16%
2011-08-26 0 0.430 0.415 0.435 0.415 0.435 1,336,000 568,900 0.4258 28.94 27.93 29.28 27.93 29.28 19,849 28.661 -1.15%
2011-08-25 0 0.435 0.415 0.435 0.420 0.445 1,850,000 805,950 0.4356 29.28 27.93 29.28 28.27 29.95 27,486 29.323 1.16%
2011-08-24 0 0.430 0.425 0.435 0.430 0.450 2,331,000 1,028,590 0.4413 28.94 28.61 29.28 28.94 30.29 34,632 29.701 2.38%
2011-08-23 0 0.420 0.420 0.440 0.420 0.440 2,810,000 1,201,550 0.4276 28.27 28.27 29.62 28.27 29.62 41,749 28.781 1.20%
2011-08-22 0 0.415 0.410 0.415 0.415 0.455 2,010,000 886,200 0.4409 27.93 27.60 27.93 27.93 30.63 29,863 29.676 -8.79%
2011-08-19 0 0.455 0.435 0.455 0.435 0.480 2,380,000 1,100,250 0.4623 30.63 29.28 30.63 29.28 32.31 35,360 31.116 -5.21%
2011-08-18 0 0.480 0.470 0.480 0.465 0.490 3,710,250 1,772,035 0.4776 32.31 31.63 32.31 31.30 32.98 55,124 32.147 0.00%
2011-08-17 0 0.480 0.475 0.485 0.480 0.495 4,665,550 2,266,208 0.4857 32.31 31.97 32.64 32.31 33.32 69,317 32.694 1.05%
2011-08-16 0 0.475 0.475 0.480 0.475 0.500 4,440,000 2,184,300 0.4920 31.97 31.97 32.31 31.97 33.65 65,966 33.113 -4.04%
2011-08-15 0 0.495 0.480 0.495 0.475 0.500 4,415,000 2,178,900 0.4935 33.32 32.31 33.32 31.97 33.65 65,594 33.218 0.00%
2011-08-12 0 0.495 0.465 0.495 0.460 0.500 5,388,550 2,611,703 0.4847 33.32 31.30 33.32 30.96 33.65 80,058 32.622 0.00%
2011-08-11 0 0.495 0.480 0.495 0.470 0.510 4,570,160 2,267,972 0.4963 33.32 32.31 33.32 31.63 34.33 67,900 33.402 -6.60%
2011-08-10 0 0.530 0.520 0.530 0.500 0.550 3,163,900 1,672,822 0.5287 35.67 35.00 35.67 33.65 37.02 47,007 35.587 8.16%
2011-08-09 0 0.490 0.470 0.490 0.460 0.530 3,110,000 1,487,325 0.4782 32.98 31.63 32.98 30.96 35.67 46,206 32.189 -9.26%
2011-08-08 0 0.540 0.530 0.550 0.530 0.600 6,358,350 3,602,275 0.5665 36.35 35.67 37.02 35.67 40.38 94,467 38.133 -11.48%
2011-08-05 0 0.610 0.590 0.610 0.580 0.610 6,109,300 3,631,668 0.5944 41.06 39.71 41.06 39.04 41.06 90,767 40.011 -4.69%
2011-08-04 0 0.640 0.620 0.640 0.620 0.660 7,714,500 4,974,850 0.6449 43.08 41.73 43.08 41.73 44.42 114,615 43.405 -5.88%
2011-08-03 0 0.680 0.650 0.680 0.550 0.750 8,736,050 6,164,655 0.7057 45.77 43.75 45.77 37.02 50.48 129,793 47.496 -8.11%
2011-08-02 0 0.740 0.730 0.740 0.670 0.760 10,689,260 7,732,314 0.7234 49.81 49.13 49.81 45.10 51.15 158,812 48.689 13.85%
2011-08-01 0 0.650 0.650 0.660 0.610 0.670 6,081,270 3,892,259 0.6400 43.75 43.75 44.42 41.06 45.10 90,350 43.080 14.04%
2011-07-29 0 0.570 0.570 0.590 0.510 0.600 4,145,850 2,374,986 0.5729 38.37 38.37 39.71 34.33 40.38 61,595 38.558 11.76%
2011-07-28 0 0.510 0.520 0.530 0.450 0.520 2,994,550 1,404,695 0.4691 34.33 35.00 35.67 30.29 35.00 44,490 31.573 14.61%
2011-07-27 0 0.445 0.430 0.450 0.440 0.450 410,580 181,982 0.4432 29.95 28.94 30.29 29.62 30.29 6,100 29.833 5.95%
2011-07-26 0 0.420 0.385 0.430 0.400 0.420 814,500 331,542 0.4070 28.27 25.91 28.94 26.92 28.27 12,101 27.398 5.00%
2011-07-25 0 0.400 0.400 0.430 0.380 0.425 723,280 286,694 0.3964 26.92 26.92 28.94 25.58 28.61 10,746 26.679 5.26%
2011-07-22 0 0.380 0.350 0.380 0.300 0.380 640,800 237,122 0.3700 25.58 23.56 25.58 20.19 25.58 9,520 24.907 4.11%
2011-07-21 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 24.57 - - - - 0 - 0.00%
2011-07-08 0 0.365 0.365 0.375 0.360 0.375 633,130 232,740 0.3676 24.57 24.57 25.24 24.23 25.24 9,407 24.742 -1.35%
2011-07-07 0 0.370 0.370 0.380 0.370 0.385 356,000 135,965 0.3819 24.90 24.90 25.58 24.90 25.91 5,289 25.706 -3.90%
2011-07-06 0 0.385 0.385 0.390 0.380 0.420 1,535,550 610,585 0.3976 25.91 25.91 26.25 25.58 28.27 22,814 26.764 -9.41%
2011-07-05 0 0.425 0.425 0.430 0.420 0.425 90,760 38,550 0.4247 28.61 28.61 28.94 28.27 28.61 1,348 28.589 0.00%
2011-07-04 0 0.425 0.425 0.430 0.420 0.430 267,180 114,208 0.4275 28.61 28.61 28.94 28.27 28.94 3,970 28.771 0.00%
2011-06-30 0 0.425 0.425 0.430 0.420 0.470 561,220 240,372 0.4283 28.61 28.61 28.94 28.27 31.63 8,338 28.828 -5.56%
2011-06-29 0 0.450 0.430 0.455 0.425 0.540 5,867,700 2,895,664 0.4935 30.29 28.94 30.63 28.61 36.35 87,177 33.216 -15.09%
2011-06-28 0 0.530 0.530 0.540 0.460 0.570 8,190,690 4,426,989 0.5405 35.67 35.67 36.35 30.96 38.37 121,690 36.379 1.92%
2011-06-27 0 0.026 0.026 0.027 0.025 0.027 26,454,200 692,824 0.0262 35.00 35.00 36.35 33.65 36.35 19,652 35.255 0.00%
2011-06-24 0 0.026 0.026 0.027 0.026 0.027 40,047,800 1,046,715 0.0261 35.00 35.00 36.35 35.00 36.35 29,750 35.184 0.00%
2011-06-23 0 0.026 0.025 0.027 0.023 0.027 19,820,200 507,254 0.0256 35.00 33.65 36.35 30.96 36.35 14,724 34.452 4.00%
2011-06-22 0 0.025 0.024 0.025 0.024 0.026 37,104,000 912,980 0.0246 33.65 32.31 33.65 32.31 35.00 27,563 33.123 8.70%
2011-06-21 0 0.023 0.022 0.023 0.022 0.025 18,365,800 416,242 0.0227 30.96 29.62 30.96 29.62 33.65 13,643 30.509 -8.00%
2011-06-20 0 0.025 0.025 0.026 0.023 0.028 22,069,400 547,490 0.0248 33.65 33.65 35.00 30.96 37.69 16,394 33.395 -3.85%
2011-06-17 0 0.026 0.026 0.027 0.025 0.027 6,870,000 178,330 0.0260 35.00 35.00 36.35 33.65 36.35 5,103 34.943 4.00%
2011-06-16 0 0.025 0.025 0.026 0.025 0.027 18,814,400 484,008 0.0257 33.65 33.65 35.00 33.65 36.35 13,976 34.630 -10.71%
2011-06-15 0 0.028 0.027 0.028 0.028 0.030 15,380,200 434,543 0.0283 37.69 36.35 37.69 37.69 40.38 11,425 38.033 -6.67%
2011-06-14 0 0.030 0.029 0.030 0.029 0.031 14,414,400 431,900 0.0300 40.38 39.04 40.38 39.04 41.73 10,708 40.335 3.45%
2011-06-13 0 0.029 0.028 0.029 0.028 0.030 15,802,600 446,712 0.0283 39.04 37.69 39.04 37.69 40.38 11,739 38.053 -6.45%
2011-06-10 0 0.031 0.030 0.031 0.028 0.032 15,710,000 471,000 0.0300 41.73 40.38 41.73 37.69 43.08 11,670 40.359 6.90%
2011-06-09 0 0.029 0.028 0.029 0.028 0.035 56,009,200 1,691,713 0.0302 39.04 37.69 39.04 37.69 47.12 41,607 40.659 -14.71%
2011-06-08 0 0.034 0.034 0.035 0.033 0.036 16,102,800 549,542 0.0341 45.77 45.77 47.12 44.42 48.46 11,962 45.940 -2.86%
2011-06-07 0 0.035 0.035 0.036 0.035 0.038 12,850,000 454,400 0.0354 47.12 47.12 48.46 47.12 51.15 9,546 47.603 -5.41%
2011-06-03 0 0.037 0.036 0.037 0.036 0.038 28,744,000 1,061,438 0.0369 49.81 48.46 49.81 48.46 51.15 21,353 49.710 -2.63%
2011-06-02 0 0.038 0.037 0.038 0.037 0.041 42,874,000 1,629,390 0.0380 51.15 49.81 51.15 49.81 55.19 31,849 51.159 -9.52%
2011-06-01 0 0.042 0.041 0.042 0.036 0.043 52,439,000 2,056,877 0.0392 56.54 55.19 56.54 48.46 57.88 38,955 52.802 16.67%
2011-05-31 0 0.036 0.035 0.037 0.035 0.040 92,320,000 3,398,240 0.0368 48.46 47.12 49.81 47.12 53.85 68,581 49.551 -12.20%
2011-05-30 0 0.041 0.040 0.041 0.040 0.043 23,884,600 969,605 0.0406 55.19 53.85 55.19 53.85 57.88 17,743 54.648 -2.38%
2011-05-27 0 0.042 0.042 0.043 0.040 0.050 156,280,000 7,153,480 0.0458 56.54 56.54 57.88 53.85 67.31 116,094 61.618 0.00%
2011-05-26 0 0.042 0.042 0.043 0.038 0.044 36,730,000 1,525,280 0.0415 56.54 56.54 57.88 51.15 59.23 27,285 55.901 13.51%
2011-05-25 0 0.037 0.037 0.038 0.037 0.038 8,890,000 333,030 0.0375 49.81 49.81 51.15 49.81 51.15 6,604 50.429 -5.13%
2011-05-24 0 0.039 0.039 0.040 0.037 0.039 8,360,000 319,450 0.0382 52.50 52.50 53.85 49.81 52.50 6,210 51.439 2.63%
2011-05-23 0 0.038 0.037 0.038 0.037 0.039 6,480,000 243,980 0.0377 51.15 49.81 51.15 49.81 52.50 4,814 50.684 0.00%
2011-05-20 0 0.038 0.038 0.039 0.038 0.041 6,340,000 245,150 0.0387 51.15 51.15 52.50 51.15 55.19 4,710 52.052 -2.56%
2011-05-19 0 0.039 0.039 0.040 0.039 0.042 3,900,000 155,110 0.0398 52.50 52.50 53.85 52.50 56.54 2,897 53.539 -2.50%
2011-05-18 0 0.040 0.040 0.042 0.040 0.042 7,170,000 297,830 0.0415 53.85 53.85 56.54 53.85 56.54 5,326 55.917 0.00%
2011-05-17 0 0.040 0.040 0.041 0.038 0.041 10,613,200 422,483 0.0398 53.85 53.85 55.19 51.15 55.19 7,884 53.587 0.00%
2011-05-16 0 0.040 0.040 0.041 0.039 0.041 11,450,000 459,850 0.0402 53.85 53.85 55.19 52.50 55.19 8,506 54.064 -4.76%
2011-05-13 0 0.042 0.041 0.042 0.038 0.042 21,540,000 863,710 0.0401 56.54 55.19 56.54 51.15 56.54 16,001 53.978 10.53%
2011-05-12 0 0.038 0.037 0.038 0.037 0.044 43,398,000 1,743,000 0.0402 51.15 49.81 51.15 49.81 59.23 32,239 54.066 -15.56%
2011-05-11 0 0.045 0.045 0.046 0.044 0.046 19,810,000 897,150 0.0453 60.58 60.58 61.92 59.23 61.92 14,716 60.964 2.27%
2011-05-09 0 0.044 0.043 0.044 0.042 0.057 286,523,079 14,510,476 0.0506 59.23 57.88 59.23 56.54 76.73 212,846 68.174 -20.00%
2011-05-06 0 0.055 0.055 0.056 0.046 0.059 332,807,000 18,210,129 0.0547 74.04 74.04 75.38 61.92 79.42 247,228 73.657 17.02%
2011-05-05 0 0.047 0.046 0.047 0.046 0.047 1,181,800 55,252 0.0468 63.27 61.92 63.27 61.92 63.27 878 62.936 0.00%
2011-05-04 0 0.047 0.046 0.048 0.046 0.048 5,220,000 244,350 0.0468 63.27 61.92 64.62 61.92 64.62 3,878 63.014 -2.08%
2011-05-03 0 0.048 0.048 0.050 0.048 0.050 4,580,000 224,930 0.0491 64.62 64.62 67.31 64.62 67.31 3,402 66.111 0.00%
2011-04-29 0 0.048 0.048 0.051 0.048 0.050 8,110,400 398,316 0.0491 64.62 64.62 68.65 64.62 67.31 6,025 66.112 -4.00%
2011-04-28 0 0.050 0.050 0.051 0.050 0.053 4,720,000 241,860 0.0512 67.31 67.31 68.65 67.31 71.35 3,506 68.979 0.00%
2011-04-27 0 0.050 0.050 0.051 0.050 0.052 17,101,600 869,218 0.0508 67.31 67.31 68.65 67.31 70.00 12,704 68.421 -1.96%
2011-04-26 0 0.051 0.051 0.052 0.051 0.054 12,370,000 648,410 0.0524 68.65 68.65 70.00 68.65 72.69 9,189 70.563 -5.56%
2011-04-21 0 0.054 0.053 0.054 0.053 0.056 7,360,000 396,640 0.0539 72.69 71.35 72.69 71.35 75.38 5,467 72.546 -1.82%
2011-04-20 0 0.055 0.054 0.055 0.055 0.055 2,240,000 123,200 0.0550 74.04 72.69 74.04 74.04 74.04 1,664 74.038 0.00%
2011-04-19 0 0.055 0.055 0.056 0.055 0.057 15,060,200 840,149 0.0558 74.04 74.04 75.38 74.04 76.73 11,188 75.097 0.00%
2011-04-18 0 0.055 0.055 0.056 0.054 0.056 11,734,400 648,406 0.0553 74.04 74.04 75.38 72.69 75.38 8,717 74.384 1.85%
2011-04-15 0 0.054 0.054 0.055 0.053 0.057 23,443,000 1,287,595 0.0549 72.69 72.69 74.04 71.35 76.73 17,415 73.937 1.89%
2011-04-14 0 0.053 0.053 0.054 0.053 0.054 15,669,000 837,083 0.0534 71.35 71.35 72.69 71.35 72.69 11,640 71.915 -1.85%
2011-04-13 0 0.054 0.053 0.054 0.052 0.054 3,370,000 179,410 0.0532 72.69 71.35 72.69 70.00 72.69 2,503 71.666 3.85%
2011-04-12 0 0.052 0.052 0.053 0.052 0.054 10,430,000 552,440 0.0530 70.00 70.00 71.35 70.00 72.69 7,748 71.301 -3.70%
2011-04-11 0 0.054 0.053 0.054 0.053 0.054 4,980,000 268,790 0.0540 72.69 71.35 72.69 71.35 72.69 3,699 72.657 0.00%
2011-04-08 0 0.054 0.054 0.055 0.053 0.054 9,730,000 521,440 0.0536 72.69 72.69 74.04 71.35 72.69 7,228 72.142 0.00%
2011-04-07 0 0.054 0.054 0.055 0.052 0.056 15,770,000 848,160 0.0538 72.69 72.69 74.04 70.00 75.38 11,715 72.400 1.89%
2011-04-06 0 0.053 0.053 0.054 0.052 0.054 13,960,000 734,000 0.0526 71.35 71.35 72.69 70.00 72.69 10,370 70.779 -3.64%
2011-04-04 0 0.055 0.053 0.055 0.053 0.055 8,515,200 458,606 0.0539 74.04 71.35 74.04 71.35 74.04 6,326 72.500 1.85%
2011-04-01 0 0.054 0.053 0.054 0.053 0.054 13,666,000 732,840 0.0536 72.69 71.35 72.69 71.35 72.69 10,152 72.188 0.00%
2011-03-31 0 0.054 0.054 0.055 0.053 0.056 22,801,000 1,231,314 0.0540 72.69 72.69 74.04 71.35 75.38 16,938 72.696 -3.57%
2011-03-30 0 0.056 0.055 0.056 0.055 0.058 25,980,000 1,467,450 0.0565 75.38 74.04 75.38 74.04 78.08 19,299 76.036 0.00%
2011-03-29 0 0.056 0.054 0.056 0.055 0.057 14,209,000 785,105 0.0553 75.38 72.69 75.38 74.04 76.73 10,555 74.380 0.00%
2011-03-28 0 0.056 0.055 0.057 0.055 0.059 10,490,000 587,220 0.0560 75.38 74.04 76.73 74.04 79.42 7,793 75.356 -5.08%
2011-03-25 0 0.059 0.058 0.059 0.055 0.061 48,950,000 2,843,680 0.0581 79.42 78.08 79.42 74.04 82.12 36,363 78.203 7.27%
2011-03-24 0 0.055 0.055 0.056 0.054 0.058 14,324,200 792,450 0.0553 74.04 74.04 75.38 72.69 78.08 10,641 74.473 -1.79%
2011-03-23 0 0.056 0.056 0.057 0.055 0.059 20,480,000 1,164,070 0.0568 75.38 75.38 76.73 74.04 79.42 15,214 76.515 1.82%
2011-03-22 0 0.055 0.055 0.056 0.054 0.059 16,341,400 929,130 0.0569 74.04 74.04 75.38 72.69 79.42 12,139 76.539 -5.17%
2011-03-21 0 0.058 0.057 0.058 0.054 0.064 28,550,200 1,711,600 0.0600 78.08 76.73 78.08 72.69 86.15 21,209 80.703 5.45%
2011-03-18 0 0.055 0.055 0.056 0.054 0.057 17,840,000 985,420 0.0552 74.04 74.04 75.38 72.69 76.73 13,253 74.357 3.77%
2011-03-17 0 0.053 0.053 0.054 0.050 0.053 27,076,200 1,400,314 0.0517 71.35 71.35 72.69 67.31 71.35 20,114 69.620 -1.85%
2011-03-16 0 0.054 0.054 0.055 0.053 0.055 11,250,000 602,980 0.0536 72.69 72.69 74.04 71.35 74.04 8,357 72.151 0.00%
2011-03-15 0 0.054 0.053 0.055 0.053 0.057 23,610,000 1,280,170 0.0542 72.69 71.35 74.04 71.35 76.73 17,539 72.991 -6.90%
2011-03-14 0 0.058 0.058 0.059 0.057 0.060 30,735,000 1,800,940 0.0586 78.08 78.08 79.42 76.73 80.77 22,832 78.879 -6.45%
2011-03-11 0 0.062 0.060 0.062 0.060 0.065 22,900,000 1,429,980 0.0624 83.46 80.77 83.46 80.77 87.50 17,011 84.060 -1.59%
2011-03-10 0 0.063 0.063 0.064 0.059 0.066 42,842,000 2,713,188 0.0633 84.81 84.81 86.15 79.42 88.85 31,825 85.252 5.00%
2011-03-09 0 0.060 0.060 0.062 0.058 0.068 61,390,400 3,826,522 0.0623 80.77 80.77 83.46 78.08 91.54 45,604 83.907 -3.23%
2011-03-08 0 0.062 0.061 0.062 0.061 0.072 103,018,400 6,602,250 0.0641 83.46 82.12 83.46 82.12 96.92 76,528 86.272 -13.89%
2011-03-07 0 0.072 0.071 0.072 0.053 0.073 237,148,000 15,441,804 0.0651 96.92 95.58 96.92 71.35 98.27 176,167 87.654 33.33%
2011-03-04 0 0.054 0.053 0.054 0.052 0.055 5,910,000 317,070 0.0536 72.69 71.35 72.69 70.00 74.04 4,390 72.221 1.89%
2011-03-03 0 0.053 0.052 0.053 0.049 0.053 50,540,000 2,545,280 0.0504 71.35 70.00 71.35 65.96 71.35 37,544 67.795 6.00%
2011-03-02 0 0.050 0.049 0.050 0.048 0.053 32,506,800 1,631,472 0.0502 67.31 65.96 67.31 64.62 71.35 24,148 67.562 0.00%
2011-03-01 0 0.050 0.048 0.050 0.048 0.050 30,465,000 1,496,560 0.0491 67.31 64.62 67.31 64.62 67.31 22,631 66.128 0.00%
2011-02-28 0 0.050 0.049 0.050 0.048 0.050 39,330,000 1,940,000 0.0493 67.31 65.96 67.31 64.62 67.31 29,217 66.401 -1.96%
2011-02-25 0 0.051 0.050 0.051 0.048 0.053 43,640,000 2,185,980 0.0501 68.65 67.31 68.65 64.62 71.35 32,418 67.430 4.08%
2011-02-24 0 0.049 0.049 0.051 0.049 0.057 50,001,000 2,565,184 0.0513 65.96 65.96 68.65 65.96 76.73 37,144 69.061 -14.04%
2011-02-23 0 0.057 0.055 0.057 0.056 0.058 28,620,000 1,640,320 0.0573 76.73 74.04 76.73 75.38 78.08 21,261 77.153 -1.72%
2011-02-22 0 0.058 0.056 0.058 0.056 0.068 59,780,000 3,567,890 0.0597 78.08 75.38 78.08 75.38 91.54 44,408 80.343 -13.43%
2011-02-21 0 0.067 0.065 0.067 0.060 0.073 105,551,400 7,256,633 0.0687 90.19 87.50 90.19 80.77 98.27 78,410 92.548 8.06%
2011-02-18 0 0.062 0.061 0.062 0.060 0.062 3,140,200 192,881 0.0614 83.46 82.12 83.46 80.77 83.46 2,333 82.685 0.00%
2011-02-17 0 0.062 0.060 0.062 0.059 0.062 28,512,000 1,736,786 0.0609 83.46 80.77 83.46 79.42 83.46 21,180 82.000 0.00%
2011-02-16 0 0.062 0.061 0.062 0.060 0.063 12,680,605 773,355 0.0610 83.46 82.12 83.46 80.77 84.81 9,420 82.098 0.00%
2011-02-15 0 0.062 0.061 0.062 0.060 0.063 19,884,000 1,221,980 0.0615 83.46 82.12 83.46 80.77 84.81 14,771 82.728 0.00%
2011-02-14 0 0.062 0.061 0.062 0.060 0.063 11,250,000 685,760 0.0610 83.46 82.12 83.46 80.77 84.81 8,357 82.057 0.00%
2011-02-11 0 0.062 0.061 0.062 0.059 0.062 16,130,000 982,000 0.0609 83.46 82.12 83.46 79.42 83.46 11,982 81.954 0.00%
2011-02-10 0 0.062 0.061 0.062 0.060 0.063 13,960,600 854,322 0.0612 83.46 82.12 83.46 80.77 84.81 10,371 82.378 0.00%
2011-02-09 0 0.062 0.061 0.062 0.059 0.066 39,170,000 2,397,970 0.0612 83.46 82.12 83.46 79.42 88.85 29,098 82.411 -4.62%
2011-02-08 0 0.065 0.065 0.066 0.063 0.068 21,293,000 1,397,022 0.0656 87.50 87.50 88.85 84.81 91.54 15,818 88.320 -5.80%
2011-02-07 0 0.069 0.069 0.070 0.067 0.073 10,300,000 707,760 0.0687 92.88 92.88 94.23 90.19 98.27 7,651 92.500 -4.17%
2011-02-02 0 0.072 0.071 0.073 0.071 0.075 4,730,000 341,530 0.0722 96.92 95.58 98.27 95.58 101.0 3,514 97.199 -1.37%
2011-02-01 0 0.073 0.073 0.074 0.071 0.077 20,260,000 1,498,980 0.0740 98.27 98.27 99.62 95.58 103.7 15,050 99.598 2.82%
2011-01-31 0 0.071 0.071 0.073 0.071 0.072 8,270,000 589,800 0.0713 95.58 95.58 98.27 95.58 96.92 6,143 96.005 0.00%
2011-01-28 0 0.071 0.070 0.071 0.067 0.074 20,370,000 1,446,250 0.0710 95.58 94.23 95.58 90.19 99.62 15,132 95.576 5.97%
2011-01-27 0 0.067 0.067 0.068 0.067 0.071 13,020,040 898,722 0.0690 90.19 90.19 91.54 90.19 95.58 9,672 92.920 0.00%
2011-01-26 0 0.067 0.066 0.067 0.065 0.068 13,448,000 894,706 0.0665 90.19 88.85 90.19 87.50 91.54 9,990 89.561 0.00%
2011-01-25 0 0.067 0.067 0.068 0.065 0.073 55,204,000 3,722,038 0.0674 90.19 90.19 91.54 87.50 98.27 41,009 90.762 -6.94%
2011-01-24 0 0.072 0.072 0.073 0.070 0.081 58,560,000 4,252,040 0.0726 96.92 96.92 98.27 94.23 109.0 43,502 97.744 -6.49%
2011-01-21 0 0.077 0.076 0.077 0.075 0.083 44,671,000 3,512,541 0.0786 103.7 102.3 103.7 101.0 111.7 33,184 105.85 -2.53%
2011-01-20 0 0.079 0.078 0.079 0.071 0.086 114,558,800 9,005,657 0.0786 106.3 105.0 106.3 95.58 115.8 85,101 105.82 2.60%
2011-01-19 0 0.077 0.076 0.077 0.073 0.086 99,601,400 7,982,343 0.0801 103.7 102.3 103.7 98.27 115.8 73,990 107.88 -10.47%
2011-01-18 0 0.086 0.086 0.087 0.085 0.091 43,327,600 3,766,013 0.0869 115.8 115.8 117.1 114.4 122.5 32,186 117.01 -5.49%
2011-01-17 0 0.091 0.090 0.091 0.087 0.103 160,203,000 15,074,916 0.0941 122.5 121.2 122.5 117.1 138.7 119,008 126.67 -5.21%
2011-01-14 0 0.096 0.094 0.097 0.082 0.102 373,483,801 34,674,129 0.0928 129.2 126.5 130.6 110.4 137.3 277,445 124.98 21.52%
2011-01-13 0 0.079 0.078 0.079 0.076 0.112 272,165,300 23,373,002 0.0859 106.3 105.0 106.3 102.3 150.8 202,180 115.60 -29.46%
2011-01-12 0 0.112 0.108 0.113 0.107 0.138 120,481,304 13,890,311 0.1153 150.8 145.4 152.1 144.0 185.8 89,500 155.20 -18.25%
2011-01-11 0 0.137 0.136 0.137 0.133 0.168 64,454,800 9,064,353 0.1406 184.4 183.1 184.4 179.0 226.2 47,881 189.31 -20.35%
2011-01-10 0 0.172 0.171 0.174 0.165 0.191 15,801,000 2,735,850 0.1731 231.5 230.2 234.2 222.1 257.1 11,738 233.08 -7.03%
2011-01-07 0 0.185 0.190 0.191 0.180 0.250 27,701,000 5,636,240 0.2035 249.0 255.8 257.1 242.3 336.5 20,578 273.90 -26.00%
2011-01-06 0 0.250 0.249 0.250 0.248 0.415 41,109,000 12,938,870 0.3147 336.5 335.2 336.5 333.8 558.7 30,538 423.70 -39.76%
2011-01-05 0 0.415 0.405 0.420 0.375 0.415 32,941,960 12,802,376 0.3886 558.7 545.2 565.4 504.8 558.7 24,471 523.16 9.21%
2011-01-04 0 0.380 0.375 0.380 0.370 0.380 26,960,000 10,107,855 0.3749 511.5 504.8 511.5 498.1 511.5 20,027 504.70 1.33%
2011-01-03 0 0.375 0.365 0.375 0.360 0.385 28,565,600 10,620,793 0.3718 504.8 491.3 504.8 484.6 518.3 21,220 500.50 4.17%
2010-12-31 0 0.360 0.355 0.360 0.335 0.360 15,742,800 5,443,711 0.3458 484.6 477.9 484.6 451.0 484.6 11,695 465.49 1.41%
2010-12-30 0 0.355 0.350 0.355 0.275 0.380 53,375,485 18,497,539 0.3466 477.9 471.2 477.9 370.2 511.5 39,650 466.52 26.79%
2010-12-29 0 0.280 0.275 0.280 0.265 0.280 20,789,000 5,735,780 0.2759 376.9 370.2 376.9 356.7 376.9 15,443 371.41 1.82%
2010-12-28 0 0.275 0.270 0.275 0.250 0.275 22,848,000 6,183,130 0.2706 370.2 363.5 370.2 336.5 370.2 16,973 364.30 5.77%
2010-12-24 0 0.260 0.260 0.270 0.255 0.265 13,899,000 3,632,915 0.2614 350.0 350.0 363.5 343.3 356.7 10,325 351.86 0.00%
2010-12-23 0 0.260 0.255 0.260 0.248 0.260 23,893,600 6,009,983 0.2515 350.0 343.3 350.0 333.8 350.0 17,750 338.60 4.00%
2010-12-22 0 0.250 0.249 0.250 0.248 0.265 21,958,800 5,595,585 0.2548 336.5 335.2 336.5 333.8 356.7 16,312 343.03 -7.41%
2010-12-21 0 0.270 0.260 0.270 0.250 0.270 19,535,400 5,061,861 0.2591 363.5 350.0 363.5 336.5 363.5 14,512 348.80 1.89%
2010-12-20 0 0.265 0.255 0.265 0.250 0.270 19,569,400 5,113,945 0.2613 356.7 343.3 356.7 336.5 363.5 14,537 351.78 0.00%
2010-12-17 0 0.265 0.260 0.265 0.260 0.275 19,709,000 5,251,875 0.2665 356.7 350.0 356.7 350.0 370.2 14,641 358.71 1.92%
2010-12-16 0 0.260 0.260 0.270 0.250 0.275 12,046,200 3,183,012 0.2642 350.0 350.0 363.5 336.5 370.2 8,949 355.70 -5.45%
2010-12-15 0 0.275 0.270 0.280 0.260 0.290 11,943,000 3,269,700 0.2738 370.2 363.5 376.9 350.0 390.4 8,872 368.54 5.77%
2010-12-14 0 0.260 0.260 0.265 0.250 0.285 4,107,400 1,076,362 0.2621 350.0 350.0 356.7 336.5 383.7 3,051 352.77 -5.45%
2010-12-13 0 0.275 0.275 0.280 0.260 0.350 27,122,600 8,148,769 0.3004 370.2 370.2 376.9 350.0 471.2 20,148 404.44 -20.29%
2010-12-10 0 0.345 0.345 0.350 0.300 0.415 70,655,199 25,007,872 0.3539 464.4 464.4 471.2 403.8 558.7 52,487 476.46 60.81%
2010-12-09 0 0.560 0.550 0.560 0.520 0.570 7,321,400 3,985,306 0.5443 288.8 283.7 288.8 268.2 294.0 14,196 280.73 -5.08%
2010-12-08 0 0.059 0.055 0.059 0.054 0.063 77,276,000 4,623,410 0.0598 304.3 283.7 304.3 278.5 324.9 14,984 308.56 -3.28%
2010-12-07 0 0.061 0.059 0.060 0.056 0.063 96,450,000 5,808,860 0.0602 314.6 304.3 309.4 288.8 324.9 18,701 310.61 -6.15%
2010-12-06 0 0.065 0.063 0.065 0.060 0.066 45,683,200 2,887,598 0.0632 335.2 324.9 335.2 309.4 340.4 8,858 325.99 0.00%
2010-12-03 0 0.065 0.065 0.066 0.065 0.072 50,690,000 3,450,050 0.0681 335.2 335.2 340.4 335.2 371.3 9,829 351.02 -7.14%
2010-12-02 0 0.070 0.070 0.071 0.067 0.073 72,790,000 5,166,860 0.0710 361.0 361.0 366.2 345.5 376.5 14,114 366.08 0.00%
2010-12-01 0 0.070 0.070 0.071 0.070 0.073 67,770,000 4,888,144 0.0721 361.0 361.0 366.2 361.0 376.5 13,140 371.99 -2.78%
2010-11-30 0 0.072 0.072 0.073 0.069 0.074 71,547,000 5,091,255 0.0712 371.3 371.3 376.5 355.9 381.6 13,873 366.99 2.86%
2010-11-29 0 0.070 0.069 0.071 0.065 0.074 74,380,000 5,076,052 0.0682 361.0 355.9 366.2 335.2 381.6 14,422 351.96 7.69%
2010-11-26 0 0.065 0.065 0.067 0.062 0.072 79,454,000 5,429,784 0.0683 335.2 335.2 345.5 319.8 371.3 15,406 352.45 -10.96%
2010-11-25 0 0.073 0.071 0.073 0.071 0.075 69,370,000 5,113,230 0.0737 376.5 366.2 376.5 366.2 386.8 13,451 380.15 -1.35%
2010-11-24 0 0.074 0.073 0.074 0.071 0.074 71,710,000 5,191,680 0.0724 381.6 376.5 381.6 366.2 381.6 13,904 373.38 5.71%
2010-11-23 0 0.070 0.069 0.070 0.070 0.074 79,487,548 5,785,783 0.0728 361.0 355.9 361.0 361.0 381.6 15,413 375.40 -4.11%
2010-11-22 0 0.073 0.073 0.074 0.072 0.077 70,085,000 5,251,650 0.0749 376.5 376.5 381.6 371.3 397.1 13,589 386.45 -3.95%
2010-11-19 0 0.076 0.074 0.076 0.072 0.082 60,870,000 4,570,940 0.0751 392.0 381.6 392.0 371.3 422.9 11,803 387.28 0.00%
2010-11-18 0 0.076 0.076 0.077 0.074 0.082 81,330,000 6,135,760 0.0754 392.0 392.0 397.1 381.6 422.9 15,770 389.08 4.11%
2010-11-17 0 0.073 0.072 0.073 0.067 0.074 66,558,000 4,732,394 0.0711 376.5 371.3 376.5 345.5 381.6 12,905 366.70 8.96%
2010-11-16 0 0.067 0.067 0.068 0.065 0.068 79,130,000 5,236,740 0.0662 345.5 345.5 350.7 335.2 350.7 15,343 341.31 -1.47%
2010-11-15 0 0.068 0.067 0.068 0.063 0.076 76,752,150 5,182,763 0.0675 350.7 345.5 350.7 324.9 392.0 14,882 348.25 -10.53%
2010-11-12 0 0.076 0.075 0.076 0.073 0.076 67,784,000 5,095,206 0.0752 392.0 386.8 392.0 376.5 392.0 13,143 387.67 1.33%
2010-11-11 0 0.075 0.075 0.076 0.074 0.081 65,018,000 4,996,722 0.0769 386.8 386.8 392.0 381.6 417.7 12,607 396.35 -1.32%
2010-11-10 0 0.076 0.076 0.077 0.072 0.092 65,122,000 5,181,490 0.0796 392.0 392.0 397.1 371.3 474.5 12,627 410.35 -9.52%
2010-11-09 0 0.084 0.084 0.085 0.053 0.096 303,424,000 23,588,270 0.0777 433.2 433.2 438.4 273.3 495.1 58,833 400.93 58.49%
2010-11-08 0 0.053 0.053 0.054 0.053 0.054 91,213,000 4,888,016 0.0536 273.3 273.3 278.5 273.3 278.5 17,686 276.38 0.00%
2010-11-05 0 0.053 0.052 0.053 0.052 0.055 100,900,000 5,445,712 0.0540 273.3 268.2 273.3 268.2 283.7 19,564 278.35 1.92%
2010-11-04 0 0.052 0.052 0.053 0.051 0.054 39,902,200 2,103,194 0.0527 268.2 268.2 273.3 263.0 278.5 7,737 271.84 1.96%
2010-11-03 0 0.051 0.051 0.052 0.046 0.058 91,466,200 4,797,790 0.0525 263.0 263.0 268.2 237.2 299.1 17,735 270.52 10.87%
2010-11-02 0 0.046 0.046 0.047 0.044 0.047 18,126,500 824,449 0.0455 237.2 237.2 242.4 226.9 242.4 3,515 234.57 -2.13%
2010-11-01 0 0.047 0.046 0.047 0.044 0.053 73,564,600 3,416,005 0.0464 242.4 237.2 242.4 226.9 273.3 14,264 239.48 -11.32%
2010-10-29 0 0.053 0.053 0.054 0.050 0.064 81,941,000 4,496,081 0.0549 273.3 273.3 278.5 257.9 330.1 15,888 282.98 -18.46%
2010-10-28 0 0.065 0.064 0.065 0.063 0.067 35,680,100 2,311,277 0.0648 335.2 330.1 335.2 324.9 345.5 6,918 334.08 3.17%
2010-10-27 0 0.063 0.063 0.064 0.061 0.070 36,610,000 2,375,810 0.0649 324.9 324.9 330.1 314.6 361.0 7,099 334.69 -10.00%
2010-10-26 0 0.070 0.069 0.070 0.065 0.072 22,100,000 1,527,310 0.0691 361.0 355.9 361.0 335.2 371.3 4,285 356.42 -1.41%
2010-10-25 0 0.071 0.068 0.071 0.068 0.073 6,500,000 455,560 0.0701 366.2 350.7 366.2 350.7 376.5 1,260 361.46 1.43%
2010-10-22 0 0.070 0.070 0.071 0.069 0.079 32,470,000 2,418,840 0.0745 361.0 361.0 366.2 355.9 407.4 6,296 384.19 -4.11%
2010-10-21 0 0.073 0.073 0.075 0.070 0.077 11,666,000 864,572 0.0741 376.5 376.5 386.8 361.0 397.1 2,262 382.21 4.29%
2010-10-20 0 0.070 0.070 0.072 0.069 0.072 4,350,000 307,690 0.0707 361.0 361.0 371.3 355.9 371.3 843 364.80 -2.78%
2010-10-19 0 0.072 0.070 0.072 0.069 0.072 5,160,000 362,140 0.0702 371.3 361.0 371.3 355.9 371.3 1,001 361.95 0.00%
2010-10-18 0 0.072 0.070 0.072 0.069 0.073 1,870,000 132,590 0.0709 371.3 361.0 371.3 355.9 376.5 363 365.67 -1.37%
2010-10-15 0 0.073 0.072 0.073 0.070 0.075 15,318,000 1,113,768 0.0727 376.5 371.3 376.5 361.0 386.8 2,970 374.99 1.39%
2010-10-14 0 0.072 0.070 0.071 0.066 0.077 50,644,000 3,621,770 0.0715 371.3 361.0 366.2 340.4 397.1 9,820 368.82 7.46%
2010-10-13 0 0.067 0.066 0.068 0.063 0.087 145,620,000 10,831,960 0.0744 345.5 340.4 350.7 324.9 448.7 28,235 383.63 -20.24%
2010-10-12 0 0.084 0.081 0.084 0.081 0.096 29,630,000 2,546,330 0.0859 433.2 417.7 433.2 417.7 495.1 5,745 443.21 -6.67%
2010-10-11 0 0.090 0.088 0.090 0.087 0.099 26,413,000 2,399,449 0.0908 464.2 453.8 464.2 448.7 510.6 5,121 468.51 -6.25%
2010-10-08 0 0.096 0.097 0.098 0.092 0.099 17,880,000 1,719,830 0.0962 495.1 500.3 505.4 474.5 510.6 3,467 496.07 0.00%
2010-10-07 0 0.096 0.096 0.098 0.096 0.103 20,990,000 2,066,590 0.0985 495.1 495.1 505.4 495.1 531.2 4,070 507.77 -6.80%
2010-10-06 0 0.103 0.096 0.104 0.095 0.103 14,370,000 1,389,590 0.0967 531.2 495.1 536.4 489.9 531.2 2,786 498.72 4.04%
2010-10-05 0 0.099 0.097 0.099 0.095 0.105 6,600,000 651,890 0.0988 510.6 500.3 510.6 489.9 541.5 1,280 509.40 -2.94%
2010-10-04 0 0.102 0.101 0.102 0.091 0.103 20,486,000 2,016,812 0.0984 526.0 520.9 526.0 469.3 531.2 3,972 507.73 3.03%
2010-09-30 0 0.099 0.099 0.100 0.098 0.102 4,850,000 485,790 0.1002 510.6 510.6 515.7 505.4 526.0 940 516.57 -1.98%
2010-09-29 0 0.101 0.101 0.102 0.096 0.108 18,150,000 1,872,040 0.1031 520.9 520.9 526.0 495.1 557.0 3,519 531.94 1.00%
2010-09-28 0 0.100 0.099 0.101 0.097 0.103 4,860,000 489,170 0.1007 515.7 510.6 520.9 500.3 531.2 942 519.10 -4.76%
2010-09-27 0 0.105 0.104 0.107 0.105 0.116 4,024,000 432,910 0.1076 541.5 536.4 551.8 541.5 598.3 780 554.84 -6.25%
2010-09-24 0 0.112 0.110 0.112 0.105 0.112 8,240,000 895,380 0.1087 577.6 567.3 577.6 541.5 577.6 1,598 560.41 5.66%
2010-09-22 0 0.106 0.103 0.107 0.097 0.108 10,484,000 1,093,068 0.1043 546.7 531.2 551.8 500.3 557.0 2,033 537.71 7.07%
2010-09-21 0 0.099 0.098 0.099 0.097 0.100 7,380,000 727,420 0.0986 510.6 505.4 510.6 500.3 515.7 1,431 508.34 1.02%
2010-09-20 0 0.098 0.098 0.100 0.090 0.110 12,600,000 1,273,010 0.1010 505.4 505.4 515.7 464.2 567.3 2,443 521.06 8.89%
2010-09-17 0 0.090 0.090 0.094 0.090 0.096 8,234,000 760,938 0.0924 464.2 464.2 484.8 464.2 495.1 1,597 476.61 -2.17%
2010-09-16 0 0.092 0.091 0.092 0.086 0.095 17,180,000 1,539,374 0.0896 474.5 469.3 474.5 443.5 489.9 3,331 462.11 -1.08%
2010-09-15 0 0.093 0.092 0.093 0.091 0.098 4,450,000 423,210 0.0951 479.6 474.5 479.6 469.3 505.4 863 490.48 -1.06%
2010-09-14 0 0.094 0.093 0.095 0.090 0.100 6,400,000 607,690 0.0950 484.8 479.6 489.9 464.2 515.7 1,241 489.70 4.44%
2010-09-13 0 0.090 0.089 0.090 0.083 0.104 34,284,000 3,088,420 0.0901 464.2 459.0 464.2 428.1 536.4 6,648 464.59 -10.89%
2010-09-10 0 0.101 0.100 0.103 0.100 0.111 19,920,000 2,103,550 0.1056 520.9 515.7 531.2 515.7 572.5 3,862 544.61 -6.48%
2010-09-09 0 0.108 0.105 0.108 0.105 0.120 24,530,000 2,767,320 0.1128 557.0 541.5 557.0 541.5 618.9 4,756 581.82 -7.69%
2010-09-08 0 0.117 0.114 0.117 0.114 0.120 24,760,000 2,892,860 0.1168 603.4 587.9 603.4 587.9 618.9 4,801 602.56 -2.50%
2010-09-07 0 0.120 0.117 0.120 0.115 0.121 3,390,000 404,950 0.1195 618.9 603.4 618.9 593.1 624.0 657 616.07 0.00%
2010-09-06 0 0.120 0.117 0.120 0.117 0.128 6,582,000 788,430 0.1198 618.9 603.4 618.9 603.4 660.1 1,276 617.78 0.84%
2010-09-03 0 0.119 0.115 0.120 0.110 0.122 17,420,000 2,033,040 0.1167 613.7 593.1 618.9 567.3 629.2 3,378 601.90 -4.80%
2010-09-02 0 0.125 0.120 0.125 0.119 0.128 8,656,000 1,069,616 0.1236 644.7 618.9 644.7 613.7 660.1 1,678 637.29 -0.79%
2010-09-01 0 0.126 0.126 0.127 0.118 0.128 9,120,000 1,123,060 0.1231 649.8 649.8 655.0 608.6 660.1 1,768 635.09 5.88%
2010-08-31 0 0.119 0.119 0.123 0.116 0.132 3,750,000 456,700 0.1218 613.7 613.7 634.4 598.3 680.8 727 628.10 -9.85%
2010-08-30 0 0.132 0.129 0.132 0.128 0.137 2,510,000 337,230 0.1344 680.8 665.3 680.8 660.1 706.6 487 692.91 -1.49%
2010-08-27 0 0.134 0.130 0.134 0.129 0.136 9,000,000 1,193,810 0.1326 691.1 670.5 691.1 665.3 701.4 1,745 684.10 3.08%
2010-08-26 0 0.130 0.128 0.131 0.116 0.130 18,540,000 2,250,560 0.1214 670.5 660.1 675.6 598.3 670.5 3,595 626.05 6.56%
2010-08-25 0 0.122 0.122 0.123 0.112 0.119 11,210,000 1,282,430 0.1144 629.2 629.2 634.4 577.6 613.7 2,174 590.00 6.09%
2010-08-24 0 0.115 0.114 0.115 0.110 0.116 6,960,000 794,180 0.1141 593.1 587.9 593.1 567.3 598.3 1,350 588.49 1.77%
2010-08-23 0 0.113 0.113 0.115 0.108 0.116 21,570,000 2,432,240 0.1128 582.8 582.8 593.1 557.0 598.3 4,182 581.54 -1.74%
2010-08-20 0 0.115 0.112 0.115 0.112 0.122 10,160,000 1,212,960 0.1194 593.1 577.6 593.1 577.6 629.2 1,970 615.71 -3.36%
2010-08-19 0 0.119 0.117 0.119 0.115 0.120 8,060,000 947,190 0.1175 613.7 603.4 613.7 593.1 618.9 1,563 606.08 2.59%
2010-08-18 0 0.116 0.116 0.119 0.100 0.125 14,940,000 1,691,430 0.1132 598.3 598.3 613.7 515.7 644.7 2,897 583.89 4.50%
2010-08-17 0 0.111 0.111 0.113 0.111 0.130 14,570,000 1,703,710 0.1169 572.5 572.5 582.8 572.5 670.5 2,825 603.06 -15.91%
2010-08-16 0 0.132 0.128 0.132 0.129 0.146 9,960,000 1,380,310 0.1386 680.8 660.1 680.8 665.3 753.0 1,931 714.73 -6.38%
2010-08-13 0 0.141 0.141 0.145 0.140 0.148 5,420,000 778,320 0.1436 727.2 727.2 747.8 722.0 763.3 1,051 740.60 -0.70%
2010-08-12 0 0.142 0.142 0.144 0.140 0.148 9,020,000 1,300,590 0.1442 732.3 732.3 742.7 722.0 763.3 1,749 743.64 -4.70%
2010-08-11 0 0.149 0.146 0.149 0.145 0.158 7,240,000 1,079,120 0.1490 768.4 753.0 768.4 747.8 814.9 1,404 768.70 -1.32%
2010-08-10 0 0.151 0.149 0.152 0.148 0.154 11,718,000 1,767,910 0.1509 778.8 768.4 783.9 763.3 794.2 2,272 778.10 0.67%
2010-08-09 0 0.150 0.148 0.150 0.146 0.156 17,510,000 2,646,750 0.1512 773.6 763.3 773.6 753.0 804.5 3,395 779.57 -3.85%
2010-08-06 0 0.156 0.156 0.160 0.156 0.163 22,947,919 3,699,021 0.1612 804.5 804.5 825.2 804.5 840.6 4,450 831.32 -4.29%
2010-08-05 0 0.163 0.161 0.163 0.160 0.165 21,026,000 3,431,640 0.1632 840.6 830.3 840.6 825.2 851.0 4,077 841.73 -0.61%
2010-08-04 0 0.164 0.163 0.165 0.162 0.170 26,190,000 4,323,970 0.1651 845.8 840.6 851.0 835.5 876.7 5,078 851.48 -0.61%
2010-08-03 0 0.165 0.165 0.166 0.164 0.169 44,370,000 7,392,640 0.1666 851.0 851.0 856.1 845.8 871.6 8,603 859.28 0.61%
2010-08-02 0 0.164 0.163 0.164 0.163 0.168 18,790,000 3,114,780 0.1658 845.8 840.6 845.8 840.6 866.4 3,643 854.92 -2.38%
2010-07-30 0 0.168 0.164 0.168 0.163 0.171 84,070,000 14,060,950 0.1673 866.4 845.8 866.4 840.6 881.9 16,301 862.58 -1.75%
2010-07-29 0 0.171 0.167 0.172 0.162 0.172 87,466,000 14,572,090 0.1666 881.9 861.3 887.1 835.5 887.1 16,960 859.23 1.18%
2010-07-28 0 0.169 0.163 0.169 0.161 0.169 11,530,000 1,893,410 0.1642 871.6 840.6 871.6 830.3 871.6 2,236 846.92 1.20%
2010-07-27 0 0.167 0.162 0.168 0.165 0.173 8,340,000 1,411,860 0.1693 861.3 835.5 866.4 851.0 892.2 1,617 873.08 -2.34%
2010-07-26 0 0.171 0.170 0.172 0.171 0.178 8,458,000 1,465,180 0.1732 881.9 876.7 887.1 881.9 918.0 1,640 893.41 0.00%
2010-07-23 0 0.171 0.168 0.172 0.168 0.185 12,040,000 2,112,710 0.1755 881.9 866.4 887.1 866.4 954.1 2,335 904.98 -7.07%
2010-07-22 0 0.184 0.171 0.184 0.177 0.198 12,396,000 2,349,650 0.1895 949.0 881.9 949.0 912.8 1,021 2,404 977.57 -2.65%
2010-07-21 1 - - - - - 0 0 - 974.7 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 974.7 - - - - 0 - 0.00%
2010-07-19 0 0.189 0.186 0.189 0.182 0.189 21,040,000 3,894,900 0.1851 974.7 959.3 974.7 938.6 974.7 4,080 954.72 2.72%
2010-07-16 0 0.184 0.178 0.184 0.184 0.189 5,250,000 984,870 0.1876 949.0 918.0 949.0 949.0 974.7 1,018 967.49 -1.60%
2010-07-15 0 0.187 0.182 0.187 0.180 0.193 10,650,000 1,987,650 0.1866 964.4 938.6 964.4 928.3 995.4 2,065 962.53 0.00%
2010-07-14 0 0.187 0.185 0.187 0.155 0.188 21,134,000 3,544,404 0.1677 964.4 954.1 964.4 799.4 969.6 4,098 864.94 10.00%
2010-07-13 0 0.170 0.169 0.171 0.168 0.178 25,690,000 4,444,640 0.1730 876.7 871.6 881.9 866.4 918.0 4,981 892.27 -3.95%
2010-07-12 0 0.177 0.176 0.177 0.175 0.188 39,890,000 7,149,950 0.1792 912.8 907.7 912.8 902.5 969.6 7,735 924.41 0.00%
2010-07-09 0 0.177 0.175 0.178 0.174 0.184 29,410,000 5,228,850 0.1778 912.8 902.5 918.0 897.4 949.0 5,703 916.93 -3.80%
2010-07-08 0 0.184 0.175 0.187 0.168 0.192 31,660,000 5,714,320 0.1805 949.0 902.5 964.4 866.4 990.2 6,139 930.85 0.00%
2010-07-07 0 0.184 0.180 0.187 0.180 0.223 33,648,000 6,902,000 0.2051 949.0 928.3 964.4 928.3 1,150 6,524 1,057.9 -17.49%
2010-07-06 0 0.223 0.223 0.228 0.220 0.235 1,940,000 444,900 0.2293 1,150 1,150 1,176 1,135 1,212 376 1,182.7 -0.89%
2010-07-05 0 0.225 0.216 0.225 0.200 0.239 3,712,000 848,230 0.2285 1,160 1,114 1,160 1,031 1,233 720 1,178.5 9.76%
2010-07-02 0 0.205 0.202 0.208 0.193 0.208 1,300,000 259,840 0.1999 1,057 1,042 1,073 995.4 1,073 252 1,030.8 -8.48%
2010-06-30 0 0.224 0.210 0.224 - - 0 0 - 1,155 1,083 1,155 - - 0 - -0.44%
2010-06-29 0 0.225 0.220 0.225 0.220 0.225 370,000 82,750 0.2236 1,160 1,135 1,160 1,135 1,160 72 1,153.4 2.27%
2010-06-28 0 0.220 0.210 0.228 0.220 0.228 1,978,000 439,520 0.2222 1,135 1,083 1,176 1,135 1,176 384 1,146.0 -4.35%
2010-06-25 0 0.230 0.225 0.230 0.226 0.230 110,000 25,100 0.2282 1,186 1,160 1,186 1,166 1,186 21 1,176.8 0.00%
2010-06-24 0 0.230 0.230 0.236 0.230 0.230 190,000 43,700 0.2300 1,186 1,186 1,217 1,186 1,186 37 1,186.2 0.00%
2010-06-23 0 0.230 0.230 0.236 0.228 0.237 604,000 139,770 0.2314 1,186 1,186 1,217 1,176 1,222 117 1,193.4 -0.43%
2010-06-22 0 0.231 0.231 0.238 0.230 0.238 1,184,000 276,630 0.2336 1,191 1,191 1,227 1,186 1,227 230 1,205.0 -3.75%
2010-06-21 0 0.240 0.230 0.240 0.240 0.240 720,000 172,800 0.2400 1,238 1,186 1,238 1,238 1,238 140 1,237.8 0.00%
2010-06-18 0 0.240 0.230 0.240 0.228 0.244 830,000 200,380 0.2414 1,238 1,186 1,238 1,176 1,258 161 1,245.1 0.42%
2010-06-17 0 0.239 0.239 0.245 0.233 0.245 442,000 106,510 0.2410 1,233 1,233 1,264 1,202 1,264 86 1,242.8 1.70%
2010-06-15 0 0.235 0.235 0.238 0.232 0.235 180,000 42,000 0.2333 1,212 1,212 1,227 1,197 1,212 35 1,203.4 0.00%
2010-06-14 0 0.235 0.235 0.240 0.232 0.232 66,000 15,252 0.2311 1,212 1,212 1,238 1,197 1,197 13 1,191.8 -2.08%
2010-06-11 0 0.240 0.235 0.245 0.235 0.245 600,000 142,100 0.2368 1,238 1,212 1,264 1,212 1,264 116 1,221.4 2.13%
2010-06-10 0 0.235 0.235 0.245 0.235 0.240 486,000 114,650 0.2359 1,212 1,212 1,264 1,212 1,238 94 1,216.6 1.73%
2010-06-09 0 0.231 0.231 0.245 0.231 0.231 50,000 11,550 0.2310 1,191 1,191 1,264 1,191 1,191 10 1,191.3 -3.75%
2010-06-08 0 0.240 0.232 0.245 0.230 0.240 490,000 116,750 0.2383 1,238 1,197 1,264 1,186 1,238 95 1,228.8 -2.04%
2010-06-07 0 0.245 0.240 0.247 0.240 0.245 610,000 148,050 0.2427 1,264 1,238 1,274 1,238 1,264 118 1,251.7 0.00%
2010-06-04 0 0.245 0.243 0.245 0.240 0.245 430,000 103,450 0.2406 1,264 1,253 1,264 1,238 1,264 83 1,240.8 2.08%
2010-06-03 0 0.240 0.240 0.248 0.240 0.250 2,060,000 505,920 0.2456 1,238 1,238 1,279 1,238 1,289 399 1,266.6 -3.61%
2010-06-02 0 0.249 0.248 0.250 0.249 0.260 1,550,000 391,420 0.2525 1,284 1,279 1,289 1,284 1,341 301 1,302.4 -2.35%
2010-06-01 0 0.255 0.249 0.255 0.242 0.265 2,186,000 550,296 0.2517 1,315 1,284 1,315 1,248 1,367 424 1,298.3 4.51%
2010-05-31 0 0.244 0.243 0.255 0.240 0.255 2,550,000 627,010 0.2459 1,258 1,253 1,315 1,238 1,315 494 1,268.1 -2.40%
2010-05-28 0 0.250 0.250 0.255 0.245 0.280 1,506,000 380,000 0.2523 1,289 1,289 1,315 1,264 1,444 292 1,301.3 1.21%
2010-05-27 0 0.247 0.247 0.250 0.235 0.250 1,182,000 292,420 0.2474 1,274 1,274 1,289 1,212 1,289 229 1,275.9 3.78%
2010-05-26 0 0.238 0.235 0.245 0.220 0.249 3,500,000 827,760 0.2365 1,227 1,212 1,264 1,135 1,284 679 1,219.7 7.21%
2010-05-25 0 0.222 0.219 0.226 0.219 0.233 2,446,000 541,294 0.2213 1,145 1,129 1,166 1,129 1,202 474 1,141.3 -4.72%
2010-05-24 0 0.233 0.233 0.245 0.233 0.239 1,300,000 307,800 0.2368 1,202 1,202 1,264 1,202 1,233 252 1,221.1 -2.51%
2010-05-20 0 0.239 0.236 0.239 0.200 0.250 6,372,000 1,515,890 0.2379 1,233 1,217 1,233 1,031 1,289 1,236 1,226.9 -4.40%
2010-05-19 0 0.250 0.245 0.260 0.250 0.265 4,680,000 1,205,800 0.2576 1,289 1,264 1,341 1,289 1,367 907 1,328.8 -7.41%
2010-05-18 0 0.270 0.265 0.270 0.270 0.280 3,040,000 833,700 0.2742 1,392 1,367 1,392 1,392 1,444 589 1,414.4 -1.82%
2010-05-17 0 0.275 0.275 0.280 0.270 0.285 2,100,000 580,150 0.2763 1,418 1,418 1,444 1,392 1,470 407 1,424.8 -1.79%
2010-05-14 0 0.280 0.280 0.285 0.280 0.285 1,580,000 445,750 0.2821 1,444 1,444 1,470 1,444 1,470 306 1,455.0 -1.75%
2010-05-13 0 0.285 0.285 0.290 0.285 0.290 1,280,000 367,750 0.2873 1,470 1,470 1,496 1,470 1,496 248 1,481.7 0.00%
2010-05-12 0 0.285 0.280 0.295 0.280 0.295 2,622,000 749,980 0.2860 1,470 1,444 1,521 1,444 1,521 508 1,475.2 -1.72%
2010-05-11 0 0.290 0.290 0.295 0.290 0.300 2,190,000 640,910 0.2927 1,496 1,496 1,521 1,496 1,547 425 1,509.3 -1.69%
2010-05-10 0 0.295 0.295 0.300 0.290 0.300 1,490,000 443,650 0.2978 1,521 1,521 1,547 1,496 1,547 289 1,535.6 1.72%
2010-05-07 0 0.290 0.290 0.295 0.290 0.300 3,230,000 951,900 0.2947 1,496 1,496 1,521 1,496 1,547 626 1,519.9 -1.69%
2010-05-06 0 0.295 0.295 0.300 0.295 0.320 5,250,000 1,570,500 0.2991 1,521 1,521 1,547 1,521 1,650 1,018 1,542.8 -1.67%
2010-05-05 0 0.300 0.300 0.305 0.295 0.305 4,750,000 1,415,900 0.2981 1,547 1,547 1,573 1,521 1,573 921 1,537.3 -1.64%
2010-05-04 0 0.305 0.305 0.310 0.300 0.325 5,890,000 1,840,550 0.3125 1,573 1,573 1,599 1,547 1,676 1,142 1,611.6 -3.17%
2010-05-03 0 0.315 0.315 0.320 0.315 0.330 1,960,000 642,250 0.3277 1,625 1,625 1,650 1,625 1,702 380 1,690.0 -3.08%
2010-04-30 0 0.325 0.320 0.325 0.320 0.360 16,412,000 5,554,280 0.3384 1,676 1,650 1,676 1,650 1,857 3,182 1,745.4 -4.41%
2010-04-29 0 0.340 0.335 0.345 0.300 0.360 35,390,000 12,057,200 0.3407 1,753 1,728 1,779 1,547 1,857 6,862 1,757.1 11.48%
2010-04-28 0 0.305 0.300 0.310 0.290 0.310 6,612,000 1,980,600 0.2995 1,573 1,547 1,599 1,496 1,599 1,282 1,544.9 1.67%
2010-04-27 0 0.300 0.295 0.300 0.290 0.305 4,370,000 1,295,000 0.2963 1,547 1,521 1,547 1,496 1,573 847 1,528.3 -1.64%
2010-04-26 0 0.305 0.305 0.310 0.300 0.310 4,406,000 1,346,570 0.3056 1,573 1,573 1,599 1,547 1,599 854 1,576.2 1.67%
2010-04-23 0 0.300 0.300 0.305 0.290 0.305 2,186,000 652,530 0.2985 1,547 1,547 1,573 1,496 1,573 424 1,539.5 0.00%
2010-04-22 0 0.300 0.295 0.305 0.295 0.300 2,350,000 698,500 0.2972 1,547 1,521 1,573 1,521 1,547 456 1,532.9 -1.64%
2010-04-21 0 0.305 0.300 0.305 0.300 0.310 4,570,000 1,404,250 0.3073 1,573 1,547 1,573 1,547 1,599 886 1,584.7 3.39%
2010-04-20 0 0.295 0.295 0.305 0.290 0.300 9,402,000 2,756,240 0.2932 1,521 1,521 1,573 1,496 1,547 1,823 1,511.9 0.00%
2010-04-19 0 0.295 0.290 0.295 0.290 0.305 3,502,000 1,041,500 0.2974 1,521 1,496 1,521 1,496 1,573 679 1,533.8 -3.28%
2010-04-16 0 0.305 0.305 0.310 0.300 0.310 4,940,000 1,492,350 0.3021 1,573 1,573 1,599 1,547 1,599 958 1,558.0 0.00%
2010-04-15 0 0.305 0.305 0.310 0.305 0.320 4,896,000 1,521,070 0.3107 1,573 1,573 1,599 1,573 1,650 949 1,602.3 -4.69%
2010-04-14 0 0.320 0.315 0.320 0.310 0.325 5,748,000 1,831,310 0.3186 1,650 1,625 1,650 1,599 1,676 1,115 1,643.1 0.00%
2010-04-13 0 0.320 0.320 0.325 0.315 0.325 7,136,000 2,290,400 0.3210 1,650 1,650 1,676 1,625 1,676 1,384 1,655.3 -1.54%
2010-04-12 0 0.325 0.320 0.325 0.320 0.340 11,960,000 3,890,150 0.3253 1,676 1,650 1,676 1,650 1,753 2,319 1,677.5 -2.99%
2010-04-09 0 0.335 0.330 0.335 0.315 0.340 13,392,000 4,405,190 0.3289 1,728 1,702 1,728 1,625 1,753 2,597 1,696.5 4.69%
2010-04-08 0 0.320 0.315 0.320 0.315 0.320 9,380,000 2,976,100 0.3173 1,650 1,625 1,650 1,625 1,650 1,819 1,636.3 1.59%
2010-04-07 0 0.315 0.310 0.315 0.300 0.315 12,286,000 3,793,850 0.3088 1,625 1,599 1,625 1,547 1,625 2,382 1,592.6 1.61%
2010-04-01 0 0.310 0.310 0.320 0.280 0.315 34,695,552 10,160,726 0.2929 1,599 1,599 1,650 1,444 1,625 6,727 1,510.3 6.90%
2010-03-31 0 0.290 0.290 0.295 0.285 0.300 30,776,000 8,913,490 0.2896 1,496 1,496 1,521 1,470 1,547 5,967 1,493.7 -3.33%
2010-03-30 0 0.300 0.290 0.300 0.290 0.325 31,242,000 9,588,080 0.3069 1,547 1,496 1,547 1,496 1,676 6,058 1,582.8 -6.25%
2010-03-29 0 0.320 0.315 0.320 0.300 0.365 57,042,000 18,351,370 0.3217 1,650 1,625 1,650 1,547 1,882 11,060 1,659.2 -11.11%
2010-03-26 0 0.360 0.360 0.365 0.350 0.405 36,324,000 13,573,220 0.3737 1,857 1,857 1,882 1,805 2,089 7,043 1,927.1 -7.69%
2010-03-25 0 0.390 0.390 0.395 0.320 0.400 55,894,000 20,286,710 0.3629 2,011 2,011 2,037 1,650 2,063 10,838 1,871.9 21.87%
2010-03-24 0 0.320 0.315 0.320 0.290 0.325 8,672,000 2,668,040 0.3077 1,650 1,625 1,650 1,496 1,676 1,681 1,586.7 4.92%
2010-03-23 0 0.305 0.300 0.305 0.270 0.305 6,280,000 1,836,300 0.2924 1,573 1,547 1,573 1,392 1,573 1,218 1,508.0 5.17%
2010-03-22 0 0.290 0.285 0.295 0.265 0.310 33,156,540 9,751,981 0.2941 1,496 1,470 1,521 1,367 1,599 6,429 1,516.9 0.00%
2010-03-19 0 0.290 0.285 0.290 0.285 0.315 27,546,000 8,318,560 0.3020 1,496 1,470 1,496 1,470 1,625 5,341 1,557.5 -9.38%
2010-03-18 0 0.320 0.315 0.320 0.315 0.335 13,166,000 4,242,410 0.3222 1,650 1,625 1,650 1,625 1,728 2,553 1,661.8 -3.03%
2010-03-17 0 0.330 0.325 0.330 0.310 0.345 14,012,000 4,637,400 0.3310 1,702 1,676 1,702 1,599 1,779 2,717 1,706.9 6.45%
2010-03-16 0 0.310 0.310 0.320 0.300 0.325 14,065,427 4,315,390 0.3068 1,599 1,599 1,650 1,547 1,676 2,727 1,582.3 3.33%
2010-03-15 0 0.300 0.300 0.305 0.295 0.305 2,300,000 688,250 0.2992 1,547 1,547 1,573 1,521 1,573 446 1,543.3 0.00%
2010-03-12 0 0.300 0.295 0.305 0.280 0.310 7,730,000 2,318,250 0.2999 1,547 1,521 1,573 1,444 1,599 1,499 1,546.7 5.26%
2010-03-11 0 0.285 0.280 0.285 0.285 0.290 1,788,000 513,330 0.2871 1,470 1,444 1,470 1,470 1,496 347 1,480.7 -3.39%
2010-03-10 0 0.295 0.290 0.295 0.285 0.295 1,920,000 565,200 0.2944 1,521 1,496 1,521 1,470 1,521 372 1,518.2 3.51%
2010-03-09 0 0.285 0.280 0.290 0.280 0.300 2,444,000 706,490 0.2891 1,470 1,444 1,496 1,444 1,547 474 1,490.8 -3.39%
2010-03-08 0 0.295 0.295 0.300 0.285 0.300 2,000,000 587,070 0.2935 1,521 1,521 1,547 1,470 1,547 388 1,513.9 1.72%
2010-03-05 0 0.290 0.285 0.295 0.285 0.295 1,744,400 502,554 0.2881 1,496 1,470 1,521 1,470 1,521 338 1,485.8 1.75%
2010-03-04 0 0.285 0.285 0.290 0.285 0.300 2,234,000 644,730 0.2886 1,470 1,470 1,496 1,470 1,547 433 1,488.4 -5.00%
2010-03-03 0 0.300 0.295 0.300 0.295 0.300 914,000 270,550 0.2960 1,547 1,521 1,547 1,521 1,547 177 1,526.6 0.00%
2010-03-02 0 0.300 0.300 0.305 0.300 0.310 3,214,000 975,120 0.3034 1,547 1,547 1,573 1,547 1,599 623 1,564.7 -4.76%
2010-03-01 0 0.315 0.300 0.315 0.300 0.315 1,868,000 586,080 0.3137 1,625 1,547 1,625 1,547 1,625 362 1,618.1 0.00%
2010-02-26 0 0.315 0.315 0.320 0.300 0.340 2,650,000 823,300 0.3107 1,625 1,625 1,650 1,547 1,753 514 1,602.3 0.00%
2010-02-25 0 0.315 0.310 0.315 0.305 0.315 4,916,000 1,508,960 0.3069 1,625 1,599 1,625 1,573 1,625 953 1,583.0 6.78%
2010-02-24 0 0.295 0.295 0.300 0.295 0.300 2,902,000 866,950 0.2987 1,521 1,521 1,547 1,521 1,547 563 1,540.7 -4.84%
2010-02-23 0 0.310 0.300 0.310 0.300 0.320 3,408,000 1,056,880 0.3101 1,599 1,547 1,599 1,547 1,650 661 1,599.4 0.00%
2010-02-22 0 0.310 0.305 0.310 0.305 0.320 1,520,000 473,850 0.3117 1,599 1,573 1,599 1,573 1,650 295 1,607.8 5.08%
2010-02-19 0 0.295 0.295 0.300 0.295 0.320 1,292,000 396,160 0.3066 1,521 1,521 1,547 1,521 1,650 251 1,581.4 -4.84%
2010-02-18 0 0.310 0.300 0.310 0.300 0.330 6,230,620 1,998,948 0.3208 1,599 1,547 1,599 1,547 1,702 1,208 1,654.6 -4.62%
2010-02-17 0 0.325 0.310 0.315 0.315 0.355 2,976,000 1,005,630 0.3379 1,676 1,599 1,625 1,625 1,831 577 1,742.7 -2.99%
2010-02-12 0 0.335 0.330 0.340 0.275 0.340 11,270,000 3,571,900 0.3169 1,728 1,702 1,753 1,418 1,753 2,185 1,634.6 17.54%
2010-02-11 0 0.285 0.285 0.290 0.275 0.290 2,030,000 574,200 0.2829 1,470 1,470 1,496 1,418 1,496 394 1,458.8 -1.72%
2010-02-10 0 0.290 0.285 0.290 0.275 0.295 2,548,000 731,750 0.2872 1,496 1,470 1,496 1,418 1,521 494 1,481.1 0.00%
2010-02-09 0 0.290 0.290 0.300 0.270 0.300 5,160,000 1,455,550 0.2821 1,496 1,496 1,547 1,392 1,547 1,001 1,454.8 3.57%
2010-02-08 0 0.280 0.275 0.280 0.270 0.315 5,952,000 1,686,040 0.2833 1,444 1,418 1,444 1,392 1,625 1,154 1,460.9 -9.68%
2010-02-05 0 0.310 0.295 0.310 0.295 0.320 4,850,000 1,471,650 0.3034 1,599 1,521 1,599 1,521 1,650 940 1,564.9 -1.59%
2010-02-04 0 0.315 0.310 0.315 0.315 0.340 2,750,000 886,650 0.3224 1,625 1,599 1,625 1,625 1,753 533 1,662.8 -4.55%
2010-02-03 0 0.330 0.325 0.330 0.325 0.345 3,214,000 1,083,410 0.3371 1,702 1,676 1,702 1,676 1,779 623 1,738.5 -2.94%
2010-02-02 0 0.340 0.330 0.335 0.330 0.350 6,350,000 2,146,050 0.3380 1,753 1,702 1,728 1,702 1,805 1,231 1,743.0 -2.86%
2010-02-01 0 0.350 0.345 0.350 0.335 0.365 6,442,000 2,223,180 0.3451 1,805 1,779 1,805 1,728 1,882 1,249 1,779.8 0.00%
2010-01-29 0 0.350 0.340 0.350 0.330 0.355 14,340,000 4,902,700 0.3419 1,805 1,753 1,805 1,702 1,831 2,781 1,763.2 0.00%
2010-01-28 0 0.350 0.335 0.350 0.335 0.355 11,620,000 4,062,200 0.3496 1,805 1,728 1,805 1,728 1,831 2,253 1,802.9 1.45%
2010-01-27 0 0.345 0.340 0.345 0.335 0.355 7,482,000 2,591,890 0.3464 1,779 1,753 1,779 1,728 1,831 1,451 1,786.6 2.99%
2010-01-26 0 0.335 0.340 0.350 0.330 0.375 8,830,000 3,118,450 0.3532 1,728 1,753 1,805 1,702 1,934 1,712 1,821.4 -9.46%
2010-01-25 0 0.370 0.365 0.370 0.350 0.380 4,748,000 1,743,060 0.3671 1,908 1,882 1,908 1,805 1,960 921 1,893.3 0.00%
2010-01-22 0 0.370 0.365 0.370 0.340 0.370 8,270,000 2,926,600 0.3539 1,908 1,882 1,908 1,753 1,908 1,604 1,825.1 0.00%
2010-01-21 0 0.370 0.365 0.375 0.355 0.385 13,064,000 4,856,120 0.3717 1,908 1,882 1,934 1,831 1,986 2,533 1,917.1 1.37%
2010-01-20 0 0.365 0.355 0.365 0.350 0.400 16,966,000 6,378,400 0.3760 1,882 1,831 1,882 1,805 2,063 3,290 1,938.9 -5.19%
2010-01-19 0 0.385 0.380 0.385 0.380 0.410 10,284,000 4,026,110 0.3915 1,986 1,960 1,986 1,960 2,115 1,994 2,019.1 -1.28%
2010-01-18 0 0.390 0.390 0.395 0.360 0.430 28,978,000 11,632,050 0.4014 2,011 2,011 2,037 1,857 2,218 5,619 2,070.2 6.85%
2010-01-15 0 0.365 0.360 0.370 0.345 0.380 14,892,000 5,426,930 0.3644 1,882 1,857 1,908 1,779 1,960 2,888 1,879.4 5.80%
2010-01-14 0 0.345 0.345 0.350 0.320 0.370 27,902,000 9,643,610 0.3456 1,779 1,779 1,805 1,650 1,908 5,410 1,782.5 18.97%
2010-01-13 1 0.290 0.290 0.295 0.290 0.335 9,600,000 2,962,150 0.3086 1,496 1,496 1,521 1,496 1,728 1,861 1,591.3 -13.43%
2010-01-12 0 0.335 0.335 0.340 0.320 0.370 21,534,000 7,305,740 0.3393 1,728 1,728 1,753 1,650 1,908 4,175 1,749.7 -9.46%
2010-01-11 0 0.370 0.365 0.370 0.290 0.375 31,922,000 10,542,660 0.3303 1,908 1,882 1,908 1,496 1,934 6,190 1,703.3 37.04%
2010-01-08 0 0.270 0.270 0.280 0.236 0.285 8,642,000 2,286,312 0.2646 1,392 1,392 1,444 1,217 1,470 1,676 1,364.4 16.88%
2010-01-07 0 0.231 0.233 0.234 0.228 0.233 1,970,000 454,046 0.2305 1,191 1,202 1,207 1,176 1,202 382 1,188.7 0.87%
2010-01-06 0 0.229 0.225 0.229 0.227 0.229 862,000 195,940 0.2273 1,181 1,160 1,181 1,171 1,181 167 1,172.3 0.88%
2010-01-05 0 0.227 0.226 0.227 0.225 0.230 1,120,000 255,520 0.2281 1,171 1,166 1,171 1,160 1,186 217 1,176.6 0.00%
2010-01-04 0 0.227 0.218 0.227 0.212 0.227 428,000 93,412 0.2183 1,171 1,124 1,171 1,093 1,171 83 1,125.6 0.89%
2009-12-31 0 0.225 0.215 0.225 0.210 0.227 330,000 72,110 0.2185 1,160 1,109 1,160 1,083 1,171 64 1,127.0 -0.44%
2009-12-30 0 0.226 0.218 0.226 - - 4,000 840 0.2100 1,166 1,124 1,166 - - 1 1,083.0 -0.88%
2009-12-29 0 0.228 0.217 0.228 0.215 0.229 1,024,000 227,760 0.2224 1,176 1,119 1,176 1,109 1,181 199 1,147.1 6.05%
2009-12-28 0 0.215 0.204 0.215 0.215 0.215 42,000 8,980 0.2138 1,109 1,052 1,109 1,109 1,109 8 1,102.7 0.00%
2009-12-24 0 0.215 0.205 0.215 0.206 0.215 448,000 93,250 0.2081 1,109 1,057 1,109 1,062 1,109 87 1,073.5 0.00%
2009-12-23 0 0.215 0.210 0.215 0.201 0.215 180,000 37,920 0.2107 1,109 1,083 1,109 1,037 1,109 35 1,086.5 3.37%
2009-12-22 0 0.208 0.206 0.212 0.203 0.215 1,074,000 222,340 0.2070 1,073 1,062 1,093 1,047 1,109 208 1,067.7 -3.26%
2009-12-21 0 0.215 0.215 0.216 0.210 0.227 1,822,000 398,160 0.2185 1,109 1,109 1,114 1,083 1,171 353 1,127.0 -5.29%
2009-12-18 0 0.227 0.215 0.227 0.200 0.238 5,388,000 1,152,438 0.2139 1,171 1,109 1,171 1,031 1,227 1,045 1,103.1 -4.22%
2009-12-17 0 0.237 0.235 0.238 0.235 0.240 664,000 156,480 0.2357 1,222 1,212 1,227 1,212 1,238 129 1,215.4 -2.07%
2009-12-16 0 0.242 0.242 0.244 0.241 0.250 596,000 145,810 0.2446 1,248 1,248 1,258 1,243 1,289 116 1,261.7 -3.20%
2009-12-15 0 0.250 0.238 0.250 0.238 0.250 266,000 64,898 0.2440 1,289 1,227 1,289 1,227 1,289 52 1,258.3 0.00%
2009-12-14 0 0.250 0.238 0.250 0.238 0.250 166,000 39,700 0.2392 1,289 1,227 1,289 1,227 1,289 32 1,233.4 0.00%
2009-12-11 0 0.250 0.245 0.255 0.245 0.255 1,575,000 392,125 0.2490 1,289 1,264 1,315 1,264 1,315 305 1,284.0 2.04%
2009-12-10 0 0.245 0.240 0.246 0.240 0.255 2,482,000 614,228 0.2475 1,264 1,238 1,269 1,238 1,315 481 1,276.3 0.00%
2009-12-09 0 0.245 0.238 0.250 0.238 0.245 670,000 160,600 0.2397 1,264 1,227 1,289 1,227 1,264 130 1,236.2 2.08%
2009-12-08 0 0.240 0.238 0.241 0.240 0.241 140,000 33,620 0.2401 1,238 1,227 1,243 1,238 1,243 27 1,238.5 -2.44%
2009-12-07 0 0.246 0.236 0.246 0.238 0.246 70,000 16,820 0.2403 1,269 1,217 1,269 1,227 1,269 14 1,239.2 4.24%
2009-12-04 0 0.236 0.233 0.240 0.233 0.237 1,196,000 282,500 0.2362 1,217 1,202 1,238 1,202 1,222 232 1,218.2 -1.26%
2009-12-03 0 0.239 0.239 0.246 0.237 0.239 1,020,000 243,068 0.2383 1,233 1,233 1,269 1,222 1,233 198 1,229.0 0.00%
2009-12-02 0 0.239 0.237 0.239 0.238 0.239 266,000 63,440 0.2385 1,233 1,222 1,233 1,227 1,233 52 1,230.0 -2.45%
2009-12-01 0 0.245 0.240 0.250 0.233 0.245 518,000 125,410 0.2421 1,264 1,238 1,289 1,202 1,264 100 1,248.6 -0.41%
2009-11-30 0 0.246 0.232 0.248 0.232 0.248 434,000 101,040 0.2328 1,269 1,197 1,279 1,197 1,279 84 1,200.7 6.03%
2009-11-27 0 0.232 0.232 0.236 0.232 0.240 1,136,000 269,320 0.2371 1,197 1,197 1,217 1,197 1,238 220 1,222.7 -4.53%
2009-11-26 0 0.243 0.243 0.265 0.243 0.250 120,000 29,790 0.2483 1,253 1,253 1,367 1,253 1,289 23 1,280.3 -4.71%
2009-11-25 0 0.255 0.255 0.260 0.250 0.255 956,000 241,130 0.2522 1,315 1,315 1,341 1,289 1,315 185 1,300.8 2.00%
2009-11-24 0 0.250 0.250 0.260 0.240 0.290 1,512,000 384,270 0.2541 1,289 1,289 1,341 1,238 1,496 293 1,310.7 3.31%
2009-11-23 0 0.242 0.242 0.245 0.235 0.242 1,116,000 267,752 0.2399 1,248 1,248 1,264 1,212 1,248 216 1,237.4 0.83%
2009-11-20 0 0.240 0.240 0.243 0.240 0.245 508,000 122,010 0.2402 1,238 1,238 1,253 1,238 1,264 99 1,238.7 -2.83%
2009-11-19 0 0.247 0.237 0.247 0.237 0.247 284,000 68,706 0.2419 1,274 1,222 1,274 1,222 1,274 55 1,247.7 0.82%
2009-11-18 0 0.245 0.239 0.250 0.233 0.245 1,326,000 316,760 0.2389 1,264 1,233 1,289 1,202 1,264 257 1,232.0 -0.41%
2009-11-17 0 0.246 0.233 0.246 0.231 0.246 2,598,000 614,154 0.2364 1,269 1,202 1,269 1,191 1,269 504 1,219.2 0.00%
2009-11-16 0 0.246 0.241 0.247 0.235 0.250 1,912,000 462,548 0.2419 1,269 1,243 1,274 1,212 1,289 371 1,247.7 -1.60%
2009-11-13 0 0.250 0.250 0.255 0.247 0.265 3,254,000 821,940 0.2526 1,289 1,289 1,315 1,274 1,367 631 1,302.7 -9.09%
2009-11-12 0 0.275 0.260 0.275 0.246 0.275 2,192,000 555,464 0.2534 1,418 1,341 1,418 1,269 1,418 425 1,306.9 1.85%
2009-11-11 0 0.054 0.054 0.055 0.053 0.055 10,860,000 593,370 0.0546 1,392 1,392 1,418 1,367 1,418 421 1,408.9 -3.57%
2009-11-10 0 0.056 0.056 0.057 0.055 0.057 9,040,000 510,090 0.0564 1,444 1,444 1,470 1,418 1,470 351 1,455.0 -1.75%
2009-11-09 0 0.057 0.057 0.058 0.056 0.059 3,330,000 189,270 0.0568 1,470 1,470 1,496 1,444 1,521 129 1,465.7 -1.72%
2009-11-06 0 0.058 0.057 0.058 0.057 0.059 6,790,000 392,700 0.0578 1,496 1,470 1,496 1,470 1,521 263 1,491.4 3.57%
2009-11-05 0 0.056 0.056 0.057 0.056 0.058 3,060,000 173,070 0.0566 1,444 1,444 1,470 1,444 1,496 119 1,458.5 0.00%
2009-11-04 0 0.056 0.054 0.056 0.054 0.057 17,710,000 978,720 0.0553 1,444 1,392 1,444 1,392 1,470 687 1,425.1 -3.45%
2009-11-03 0 0.058 0.056 0.058 0.056 0.059 6,520,000 373,680 0.0573 1,496 1,444 1,496 1,444 1,521 253 1,477.9 -1.69%
2009-11-02 0 0.059 0.058 0.059 0.057 0.062 3,800,000 219,700 0.0578 1,521 1,496 1,521 1,470 1,599 147 1,490.9 0.00%
2009-10-30 0 0.059 0.058 0.059 0.055 0.059 12,100,000 685,940 0.0567 1,521 1,496 1,521 1,418 1,521 469 1,461.8 3.51%
2009-10-29 0 0.057 0.057 0.058 0.056 0.058 7,970,000 452,830 0.0568 1,470 1,470 1,496 1,444 1,496 309 1,465.1 -1.72%
2009-10-28 0 0.058 0.058 0.059 0.056 0.060 12,350,000 717,870 0.0581 1,496 1,496 1,521 1,444 1,547 479 1,498.9 -1.69%
2009-10-27 0 0.059 0.059 0.060 0.058 0.060 15,920,000 932,160 0.0586 1,521 1,521 1,547 1,496 1,547 617 1,509.9 -1.67%
2009-10-23 0 0.060 0.059 0.060 0.058 0.061 44,340,000 2,569,880 0.0580 1,547 1,521 1,547 1,496 1,573 1,719 1,494.6 -1.64%
2009-10-22 0 0.061 0.061 0.062 0.060 0.064 7,220,000 447,270 0.0619 1,573 1,573 1,599 1,547 1,650 280 1,597.5 -1.61%
2009-10-21 0 0.062 0.063 0.064 0.062 0.066 8,820,000 555,630 0.0630 1,599 1,625 1,650 1,599 1,702 342 1,624.5 -4.62%
2009-10-20 0 0.065 0.065 0.066 0.058 0.069 40,190,000 2,567,880 0.0639 1,676 1,676 1,702 1,496 1,779 1,559 1,647.6 8.33%
2009-10-19 0 0.060 0.059 0.060 0.057 0.064 24,525,000 1,467,130 0.0598 1,547 1,521 1,547 1,470 1,650 951 1,542.6 -1.64%
2009-10-16 0 0.061 0.060 0.061 0.061 0.063 12,530,000 775,900 0.0619 1,573 1,547 1,573 1,573 1,625 486 1,596.8 -3.17%
2009-10-15 0 0.063 0.063 0.064 0.061 0.065 24,590,000 1,549,400 0.0630 1,625 1,625 1,650 1,573 1,676 954 1,624.8 -1.56%
2009-10-14 0 0.064 0.064 0.065 0.063 0.066 10,310,000 665,440 0.0645 1,650 1,650 1,676 1,625 1,702 400 1,664.4 -1.54%
2009-10-13 0 0.065 0.066 0.067 0.065 0.069 8,990,000 596,010 0.0663 1,676 1,702 1,728 1,676 1,779 349 1,709.6 -4.41%
2009-10-12 0 0.068 0.067 0.068 0.067 0.070 3,350,000 227,250 0.0678 1,753 1,728 1,753 1,728 1,805 130 1,749.3 1.49%
2009-10-09 0 0.067 0.067 0.070 0.067 0.071 12,180,000 837,720 0.0688 1,728 1,728 1,805 1,728 1,831 472 1,773.6 -4.29%
2009-10-08 0 0.070 0.069 0.070 0.069 0.072 14,120,000 993,060 0.0703 1,805 1,779 1,805 1,779 1,857 548 1,813.6 -2.78%
2009-10-07 0 0.072 0.071 0.072 0.070 0.076 28,500,000 2,053,890 0.0721 1,857 1,831 1,857 1,805 1,960 1,105 1,858.4 1.41%
2009-10-06 0 0.071 0.071 0.073 0.071 0.079 31,680,000 2,343,430 0.0740 1,831 1,831 1,882 1,831 2,037 1,229 1,907.5 -7.79%
2009-10-05 0 0.077 0.076 0.077 0.070 0.091 68,600,000 5,330,350 0.0777 1,986 1,960 1,986 1,805 2,347 2,660 2,003.7 13.24%
2009-10-02 0 0.068 0.067 0.068 0.066 0.068 2,160,000 143,600 0.0665 1,753 1,728 1,753 1,702 1,753 84 1,714.3 1.49%
2009-09-30 0 0.067 0.066 0.068 0.065 0.067 8,950,000 592,590 0.0662 1,728 1,702 1,753 1,676 1,728 347 1,707.4 3.08%
2009-09-29 0 0.065 0.065 0.068 0.065 0.068 7,920,000 528,230 0.0667 1,676 1,676 1,753 1,676 1,753 307 1,719.9 -1.52%
2009-09-28 0 0.066 0.066 0.068 0.066 0.069 8,160,000 550,370 0.0674 1,702 1,702 1,753 1,702 1,779 316 1,739.2 -2.94%
2009-09-25 0 0.068 0.067 0.070 0.065 0.070 16,990,000 1,134,240 0.0668 1,753 1,728 1,805 1,676 1,805 659 1,721.5 0.00%
2009-09-24 0 0.068 0.068 0.070 0.065 0.072 18,870,000 1,300,980 0.0689 1,753 1,753 1,805 1,676 1,857 732 1,777.8 -6.85%
2009-09-23 0 0.073 0.073 0.074 0.073 0.076 9,780,000 725,320 0.0742 1,882 1,882 1,908 1,882 1,960 379 1,912.4 -2.67%
2009-09-22 0 0.075 0.075 0.077 0.075 0.077 7,870,000 596,270 0.0758 1,934 1,934 1,986 1,934 1,986 305 1,953.7 -1.32%
2009-09-21 0 0.076 0.075 0.077 0.074 0.079 10,550,000 797,370 0.0756 1,960 1,934 1,986 1,908 2,037 409 1,949.0 0.00%
2009-09-18 0 0.076 0.074 0.076 0.076 0.080 8,440,000 658,000 0.0780 1,960 1,908 1,960 1,960 2,063 327 2,010.4 -1.30%
2009-09-17 0 0.077 0.076 0.077 0.076 0.080 15,310,000 1,180,750 0.0771 1,986 1,960 1,986 1,960 2,063 594 1,988.7 4.05%
2009-09-16 0 0.074 0.074 0.076 0.074 0.077 22,070,000 1,668,330 0.0756 1,908 1,908 1,960 1,908 1,986 856 1,949.3 -2.63%
2009-09-15 0 0.076 0.076 0.077 0.076 0.078 2,170,000 166,200 0.0766 1,960 1,960 1,986 1,960 2,011 84 1,975.0 0.00%
2009-09-14 0 0.076 0.076 0.077 0.075 0.082 29,851,000 2,327,509 0.0780 1,960 1,960 1,986 1,934 2,115 1,158 2,010.6 -6.17%
2009-09-11 0 0.081 0.080 0.081 0.080 0.083 5,870,000 473,110 0.0806 2,089 2,063 2,089 2,063 2,140 228 2,078.4 1.25%
2009-09-10 0 0.080 0.079 0.081 0.079 0.083 11,500,000 925,380 0.0805 2,063 2,037 2,089 2,037 2,140 446 2,075.0 -1.23%
2009-09-09 0 0.081 0.081 0.082 0.081 0.086 11,500,000 942,660 0.0820 2,089 2,089 2,115 2,089 2,218 446 2,113.7 -1.22%
2009-09-08 0 0.082 0.081 0.082 0.077 0.085 24,670,000 2,004,140 0.0812 2,115 2,089 2,115 1,986 2,192 957 2,094.9 2.50%
2009-09-07 0 0.080 0.078 0.080 0.076 0.081 17,910,000 1,403,560 0.0784 2,063 2,011 2,063 1,960 2,089 695 2,020.8 0.00%
2009-09-04 0 0.080 0.078 0.080 0.078 0.083 11,050,000 884,290 0.0800 2,063 2,011 2,063 2,011 2,140 429 2,063.6 -1.23%
2009-09-03 0 0.081 0.081 0.082 0.079 0.081 5,430,000 434,630 0.0800 2,089 2,089 2,115 2,037 2,089 211 2,064.0 1.25%
2009-09-02 0 0.080 0.079 0.081 0.076 0.084 14,080,000 1,133,700 0.0805 2,063 2,037 2,089 1,960 2,166 546 2,076.3 2.56%
2009-09-01 0 0.078 0.078 0.080 0.075 0.081 10,130,000 783,170 0.0773 2,011 2,011 2,063 1,934 2,089 393 1,993.6 1.30%
2009-08-31 0 0.077 0.076 0.078 0.073 0.078 14,610,000 1,095,510 0.0750 1,986 1,960 2,011 1,882 2,011 567 1,933.6 -3.75%
2009-08-28 0 0.080 0.078 0.082 0.078 0.080 12,180,000 961,660 0.0790 2,063 2,011 2,115 2,011 2,063 472 2,036.0 0.00%
2009-08-27 0 0.080 0.079 0.080 0.078 0.081 10,160,000 801,300 0.0789 2,063 2,037 2,063 2,011 2,089 394 2,033.7 -1.23%
2009-08-26 0 0.081 0.081 0.082 0.080 0.083 10,690,000 869,580 0.0813 2,089 2,089 2,115 2,063 2,140 415 2,097.6 -1.22%
2009-08-25 0 0.082 0.081 0.083 0.081 0.086 15,050,000 1,242,200 0.0825 2,115 2,089 2,140 2,089 2,218 584 2,128.4 -3.53%
2009-08-24 0 0.085 0.083 0.085 0.083 0.088 17,920,000 1,535,340 0.0857 2,192 2,140 2,192 2,140 2,269 695 2,209.3 3.66%
2009-08-21 0 0.082 0.081 0.082 0.080 0.088 8,390,000 693,300 0.0826 2,115 2,089 2,115 2,063 2,269 325 2,130.9 0.00%
2009-08-20 0 0.082 0.082 0.083 0.075 0.089 26,800,000 2,230,070 0.0832 2,115 2,115 2,140 1,934 2,295 1,039 2,145.8 9.33%
2009-08-19 0 0.075 0.073 0.075 0.074 0.081 9,480,000 728,550 0.0769 1,934 1,882 1,934 1,908 2,089 368 1,981.7 -5.06%
2009-08-18 0 0.079 0.077 0.079 0.072 0.080 19,550,000 1,485,290 0.0760 2,037 1,986 2,037 1,857 2,063 758 1,959.1 0.00%
2009-08-17 0 0.079 0.078 0.079 0.078 0.086 17,140,000 1,381,830 0.0806 2,037 2,011 2,037 2,011 2,218 665 2,078.9 -9.20%
2009-08-14 0 0.087 0.086 0.087 0.085 0.087 8,180,000 704,120 0.0861 2,243 2,218 2,243 2,192 2,243 317 2,219.7 1.16%
2009-08-13 0 0.086 0.085 0.086 0.084 0.089 5,910,000 506,550 0.0857 2,218 2,192 2,218 2,166 2,295 229 2,210.2 0.00%
2009-08-12 0 0.086 0.085 0.086 0.084 0.088 22,460,000 1,943,870 0.0865 2,218 2,192 2,218 2,166 2,269 871 2,231.8 -3.37%
2009-08-11 0 0.089 0.088 0.089 0.087 0.089 8,070,000 708,500 0.0878 2,295 2,269 2,295 2,243 2,295 313 2,263.9 1.14%
2009-08-10 0 0.088 0.087 0.088 0.087 0.090 14,020,000 1,240,980 0.0885 2,269 2,243 2,269 2,243 2,321 544 2,282.5 0.00%
2009-08-07 0 0.088 0.088 0.089 0.088 0.093 22,280,000 2,007,050 0.0901 2,269 2,269 2,295 2,269 2,398 864 2,322.9 -3.30%
2009-08-06 0 0.091 0.091 0.092 0.088 0.092 14,780,000 1,333,880 0.0902 2,347 2,347 2,372 2,269 2,372 573 2,327.2 1.11%
2009-08-05 0 0.090 0.089 0.090 0.090 0.095 30,020,000 2,756,810 0.0918 2,321 2,295 2,321 2,321 2,450 1,164 2,368.1 -4.26%
2009-08-04 0 0.094 0.094 0.095 0.093 0.097 16,550,000 1,560,060 0.0943 2,424 2,424 2,450 2,398 2,501 642 2,430.7 1.08%
2009-08-03 0 0.093 0.093 0.094 0.093 0.098 32,440,000 3,086,160 0.0951 2,398 2,398 2,424 2,398 2,527 1,258 2,453.2 -4.12%
2009-07-31 0 0.097 0.097 0.098 0.095 0.100 43,645,500 4,261,035 0.0976 2,501 2,501 2,527 2,450 2,579 1,693 2,517.5 3.19%
2009-07-30 0 0.094 0.094 0.095 0.094 0.097 19,010,000 1,803,900 0.0949 2,424 2,424 2,450 2,424 2,501 737 2,447.0 -2.08%
2009-07-29 0 0.096 0.095 0.096 0.093 0.104 52,130,000 5,096,000 0.0978 2,476 2,450 2,476 2,398 2,682 2,022 2,520.8 0.00%
2009-07-28 0 0.096 0.096 0.097 0.096 0.101 27,990,000 2,736,900 0.0978 2,476 2,476 2,501 2,476 2,604 1,085 2,521.5 -4.00%
2009-07-27 0 0.100 0.099 0.100 0.093 0.104 90,640,000 9,012,380 0.0994 2,579 2,553 2,579 2,398 2,682 3,515 2,564.0 7.53%
2009-07-24 0 0.093 0.092 0.093 0.091 0.094 23,450,000 2,171,700 0.0926 2,398 2,372 2,398 2,347 2,424 909 2,388.1 0.00%
2009-07-23 0 0.093 0.092 0.093 0.092 0.096 31,160,000 2,941,790 0.0944 2,398 2,372 2,398 2,372 2,476 1,208 2,434.5 -1.06%
2009-07-22 0 0.094 0.093 0.094 0.089 0.095 52,090,000 4,816,440 0.0925 2,424 2,398 2,424 2,295 2,450 2,020 2,384.3 5.62%
2009-07-21 0 0.089 0.088 0.089 0.087 0.091 19,950,000 1,760,930 0.0883 2,295 2,269 2,295 2,243 2,347 774 2,276.1 0.00%
2009-07-20 0 0.089 0.089 0.090 0.089 0.091 21,250,000 1,908,060 0.0898 2,295 2,295 2,321 2,295 2,347 824 2,315.4 -1.11%
2009-07-17 0 0.090 0.089 0.090 0.088 0.091 24,470,000 2,187,760 0.0894 2,321 2,295 2,321 2,269 2,347 949 2,305.5 0.00%
2009-07-16 0 0.090 0.089 0.090 0.090 0.093 33,441,000 3,034,512 0.0907 2,321 2,295 2,321 2,321 2,398 1,297 2,339.9 -2.17%
2009-07-15 0 0.092 0.091 0.092 0.089 0.095 28,890,000 2,634,920 0.0912 2,372 2,347 2,372 2,295 2,450 1,120 2,351.9 -2.13%
2009-07-14 0 0.094 0.093 0.094 0.091 0.097 37,500,000 3,503,990 0.0934 2,424 2,398 2,424 2,347 2,501 1,454 2,409.5 0.00%
2009-07-13 0 0.094 0.094 0.095 0.092 0.099 80,110,000 7,657,810 0.0956 2,424 2,424 2,450 2,372 2,553 3,107 2,465.0 3.30%
2009-07-10 0 0.091 0.090 0.091 0.089 0.095 39,050,000 3,589,280 0.0919 2,347 2,321 2,347 2,295 2,450 1,514 2,370.2 -1.09%
2009-07-09 0 0.092 0.091 0.092 0.086 0.095 66,380,000 6,041,600 0.0910 2,372 2,347 2,372 2,218 2,450 2,574 2,347.0 8.24%
2009-07-08 0 0.085 0.084 0.086 0.083 0.087 19,420,000 1,638,010 0.0843 2,192 2,166 2,218 2,140 2,243 753 2,175.0 -2.30%
2009-07-07 0 0.087 0.086 0.087 0.083 0.090 23,400,000 2,001,210 0.0855 2,243 2,218 2,243 2,140 2,321 907 2,205.3 0.00%
2009-07-06 0 0.087 0.086 0.088 0.084 0.090 36,200,000 3,131,230 0.0865 2,243 2,218 2,269 2,166 2,321 1,404 2,230.5 4.82%
2009-07-03 0 0.083 0.083 0.084 0.080 0.086 29,530,000 2,437,280 0.0825 2,140 2,140 2,166 2,063 2,218 1,145 2,128.3 0.00%
2009-07-02 0 0.083 0.083 0.084 0.082 0.092 40,870,000 3,526,400 0.0863 2,140 2,140 2,166 2,115 2,372 1,585 2,225.0 -6.74%
2009-06-30 0 0.089 0.089 0.091 0.089 0.104 73,870,000 6,948,210 0.0941 2,295 2,295 2,347 2,295 2,682 2,865 2,425.5 -11.88%
2009-06-29 0 0.101 0.101 0.102 0.093 0.104 136,250,000 13,568,170 0.0996 2,604 2,604 2,630 2,398 2,682 5,284 2,567.9 8.60%
2009-06-26 0 0.093 0.093 0.094 0.083 0.095 77,240,000 6,931,130 0.0897 2,398 2,398 2,424 2,140 2,450 2,995 2,314.0 12.05%
2009-06-25 0 0.083 0.083 0.085 0.083 0.090 21,070,000 1,834,850 0.0871 2,140 2,140 2,192 2,140 2,321 817 2,245.6 -2.35%
2009-06-24 0 0.085 0.084 0.085 0.082 0.086 15,040,000 1,251,740 0.0832 2,192 2,166 2,192 2,115 2,218 583 2,146.2 2.41%
2009-06-23 0 0.083 0.082 0.083 0.082 0.088 28,010,000 2,342,250 0.0836 2,140 2,115 2,140 2,115 2,269 1,086 2,156.3 -6.74%
2009-06-22 0 0.089 0.089 0.091 0.088 0.097 28,570,000 2,605,830 0.0912 2,295 2,295 2,347 2,269 2,501 1,108 2,352.0 -7.29%
2009-06-19 0 0.096 0.095 0.096 0.095 0.103 27,080,000 2,689,340 0.0993 2,476 2,450 2,476 2,450 2,656 1,050 2,560.9 -1.03%
2009-06-18 0 0.097 0.097 0.098 0.095 0.101 25,180,000 2,464,910 0.0979 2,501 2,501 2,527 2,450 2,604 976 2,524.3 -1.02%
2009-06-17 0 0.098 0.099 0.100 0.095 0.106 46,480,000 4,699,430 0.1011 2,527 2,553 2,579 2,450 2,733 1,802 2,607.2 1.03%
2009-06-16 0 0.097 0.096 0.097 0.087 0.098 37,690,000 3,453,110 0.0916 2,501 2,476 2,501 2,243 2,527 1,462 2,362.5 1.04%
2009-06-15 0 0.096 0.096 0.097 0.095 0.102 38,140,000 3,727,420 0.0977 2,476 2,476 2,501 2,450 2,630 1,479 2,520.1 -5.88%
2009-06-12 0 0.102 0.102 0.103 0.099 0.115 90,270,000 9,314,320 0.1032 2,630 2,630 2,656 2,553 2,965 3,501 2,660.7 -8.11%
2009-06-11 0 0.111 0.108 0.111 0.105 0.135 174,650,000 20,759,120 0.1189 2,862 2,785 2,862 2,708 3,481 6,773 3,065.0 1.83%
2009-06-10 1 - - - - - 0 0 - 2,811 - - - - 0 - 0.00%
2009-06-09 0 0.109 0.109 0.111 0.103 0.136 244,760,000 29,035,780 0.1186 2,811 2,811 2,862 2,656 3,507 9,492 3,059.1 -3.54%
2009-06-08 0 0.113 0.113 0.114 0.090 0.116 197,700,000 20,471,730 0.1035 2,914 2,914 2,940 2,321 2,991 7,667 2,670.2 25.56%
2009-06-05 0 0.090 0.089 0.090 0.086 0.093 54,600,000 4,921,740 0.0901 2,321 2,295 2,321 2,218 2,398 2,117 2,324.5 5.88%
2009-06-04 0 0.085 0.085 0.087 0.083 0.089 32,990,000 2,819,330 0.0855 2,192 2,192 2,243 2,140 2,295 1,279 2,203.7 -4.49%
2009-06-03 0 0.089 0.086 0.088 0.087 0.091 37,370,000 3,337,390 0.0893 2,295 2,218 2,269 2,243 2,347 1,449 2,302.9 2.30%
2009-06-02 0 0.087 0.086 0.088 0.080 0.094 64,220,000 5,647,820 0.0879 2,243 2,218 2,269 2,063 2,424 2,490 2,267.8 -4.40%
2009-06-01 0 0.091 0.091 0.092 0.088 0.093 65,600,000 5,964,090 0.0909 2,347 2,347 2,372 2,269 2,398 2,544 2,344.4 4.60%
2009-05-29 0 0.087 0.086 0.087 0.086 0.090 52,600,000 4,639,130 0.0882 2,243 2,218 2,243 2,218 2,321 2,040 2,274.3 -1.14%
2009-05-27 0 0.088 0.086 0.088 0.086 0.094 64,010,000 5,717,900 0.0893 2,269 2,218 2,269 2,218 2,424 2,482 2,303.5 -1.12%
2009-05-26 0 0.089 0.089 0.090 0.085 0.097 60,810,000 5,510,690 0.0906 2,295 2,295 2,321 2,192 2,501 2,358 2,336.8 -5.32%
2009-05-25 0 0.094 0.093 0.094 0.092 0.103 129,160,000 12,585,280 0.0974 2,424 2,398 2,424 2,372 2,656 5,009 2,512.6 4.44%
2009-05-22 0 0.090 0.090 0.091 0.079 0.097 234,310,000 20,922,000 0.0893 2,321 2,321 2,347 2,037 2,501 9,086 2,302.5 13.92%
2009-05-21 0 0.079 0.079 0.080 0.074 0.082 111,350,000 8,807,330 0.0791 2,037 2,037 2,063 1,908 2,115 4,318 2,039.6 5.33%
2009-05-20 0 0.075 0.075 0.076 0.072 0.083 134,500,000 10,502,240 0.0781 1,934 1,934 1,960 1,857 2,140 5,216 2,013.5 -2.60%
2009-05-19 0 0.077 0.077 0.078 0.069 0.081 232,340,000 17,684,640 0.0761 1,986 1,986 2,011 1,779 2,089 9,010 1,962.8 11.59%
2009-05-18 0 0.069 0.069 0.070 0.064 0.073 119,700,000 8,345,370 0.0697 1,779 1,779 1,805 1,650 1,882 4,642 1,797.8 4.55%
2009-05-15 0 0.066 0.065 0.066 0.063 0.071 111,680,000 7,485,950 0.0670 1,702 1,676 1,702 1,625 1,831 4,331 1,728.5 4.76%
2009-05-14 0 0.063 0.062 0.064 0.062 0.065 34,560,000 2,171,330 0.0628 1,625 1,599 1,650 1,599 1,676 1,340 1,620.1 -4.55%
2009-05-13 0 0.066 0.065 0.066 0.062 0.068 98,160,000 6,463,570 0.0658 1,702 1,676 1,702 1,599 1,753 3,807 1,698.0 4.76%
2009-05-12 0 0.063 0.063 0.064 0.060 0.064 53,020,000 3,314,900 0.0625 1,625 1,625 1,650 1,547 1,650 2,056 1,612.2 5.00%
2009-05-11 0 0.060 0.060 0.061 0.059 0.062 31,540,000 1,906,660 0.0605 1,547 1,547 1,573 1,521 1,599 1,223 1,558.9 -3.23%
2009-05-08 0 0.062 0.061 0.062 0.060 0.063 41,730,000 2,523,150 0.0605 1,599 1,573 1,599 1,547 1,625 1,618 1,559.2 -1.59%
2009-05-07 0 0.063 0.062 0.063 0.059 0.068 70,440,000 4,466,800 0.0634 1,625 1,599 1,625 1,521 1,753 2,732 1,635.2 3.28%
2009-05-06 0 0.061 0.061 0.062 0.060 0.063 34,920,000 2,142,310 0.0613 1,573 1,573 1,599 1,547 1,625 1,354 1,582.0 1.67%
2009-05-05 0 0.060 0.059 0.060 0.059 0.060 19,240,000 1,141,430 0.0593 1,547 1,521 1,547 1,521 1,547 746 1,529.8 3.45%
2009-05-04 0 0.058 0.058 0.059 0.057 0.060 22,340,000 1,303,350 0.0583 1,496 1,496 1,521 1,470 1,547 866 1,504.4 0.00%
2009-04-30 0 0.058 0.057 0.058 0.057 0.060 20,030,000 1,170,640 0.0584 1,496 1,470 1,496 1,470 1,547 777 1,507.1 -1.69%
2009-04-29 0 0.059 0.058 0.059 0.056 0.060 8,510,000 500,260 0.0588 1,521 1,496 1,521 1,444 1,547 330 1,515.9 5.36%
2009-04-28 0 0.056 0.056 0.057 0.056 0.060 28,230,000 1,619,240 0.0574 1,444 1,444 1,470 1,444 1,547 1,095 1,479.1 -6.67%
2009-04-27 0 0.060 0.060 0.061 0.060 0.072 79,100,000 5,014,010 0.0634 1,547 1,547 1,573 1,547 1,857 3,067 1,634.6 -15.49%
2009-04-24 0 0.071 0.071 0.072 0.065 0.072 74,400,000 5,188,410 0.0697 1,831 1,831 1,857 1,676 1,857 2,885 1,798.3 9.23%
2009-04-23 0 0.065 0.064 0.065 0.064 0.067 10,420,000 680,800 0.0653 1,676 1,650 1,676 1,650 1,728 404 1,684.8 -1.52%
2009-04-22 0 0.066 0.065 0.066 0.065 0.067 41,510,000 2,717,300 0.0655 1,702 1,676 1,702 1,676 1,728 1,610 1,688.0 3.12%
2009-04-21 0 0.064 0.064 0.065 0.061 0.066 22,520,000 1,433,630 0.0637 1,650 1,650 1,676 1,573 1,702 873 1,641.6 -1.54%
2009-04-20 0 0.065 0.065 0.066 0.064 0.067 16,730,000 1,087,120 0.0650 1,676 1,676 1,702 1,650 1,728 649 1,675.6 3.17%
2009-04-17 0 0.063 0.063 0.064 0.062 0.071 51,960,000 3,491,750 0.0672 1,625 1,625 1,650 1,599 1,831 2,015 1,732.9 -3.08%
2009-04-16 0 0.065 0.065 0.066 0.059 0.065 51,280,000 3,218,700 0.0628 1,676 1,676 1,702 1,521 1,676 1,989 1,618.6 8.33%
2009-04-15 0 0.060 0.059 0.060 0.056 0.061 27,610,000 1,639,390 0.0594 1,547 1,521 1,547 1,444 1,573 1,071 1,531.1 5.26%
2009-04-14 0 0.057 0.056 0.057 0.056 0.058 18,550,000 1,059,410 0.0571 1,470 1,444 1,470 1,444 1,496 719 1,472.7 1.79%
2009-04-09 0 0.056 0.055 0.056 0.054 0.057 18,330,000 1,012,450 0.0552 1,444 1,418 1,444 1,392 1,470 711 1,424.3 3.70%
2009-04-08 0 0.054 0.053 0.054 0.053 0.056 17,940,000 971,220 0.0541 1,392 1,367 1,392 1,367 1,444 696 1,396.0 -3.57%
2009-04-07 0 0.056 0.056 0.057 0.055 0.062 34,260,000 1,971,920 0.0576 1,444 1,444 1,470 1,418 1,599 1,329 1,484.2 -3.45%
2009-04-06 0 0.058 0.058 0.060 0.051 0.062 77,250,000 4,394,840 0.0569 1,496 1,496 1,547 1,315 1,599 2,996 1,467.0 16.00%
2009-04-03 0 0.050 0.049 0.050 0.050 0.072 140,640,000 8,145,720 0.0579 1,289 1,264 1,289 1,289 1,857 5,454 1,493.5 -26.47%
2009-04-02 0 0.068 0.068 0.069 0.068 0.072 19,790,000 1,378,310 0.0696 1,753 1,753 1,779 1,753 1,857 767 1,796.0 3.03%
2009-04-01 0 0.066 0.066 0.067 0.066 0.082 101,934,900 7,634,453 0.0749 1,702 1,702 1,728 1,702 2,115 3,953 1,931.3 -8.33%
2009-03-31 0 0.072 0.070 0.073 0.070 0.075 34,940,000 2,511,740 0.0719 1,857 1,805 1,882 1,805 1,934 1,355 1,853.7 2.86%
2009-03-30 0 0.070 0.068 0.074 0.068 0.081 11,320,000 817,210 0.0722 1,805 1,753 1,908 1,753 2,089 439 1,861.6 -9.09%
2009-03-27 0 0.077 0.075 0.077 0.073 0.081 25,880,000 2,004,150 0.0774 1,986 1,934 1,986 1,882 2,089 1,004 1,996.9 -1.28%
2009-03-26 0 0.078 0.077 0.078 0.072 0.078 42,460,000 3,165,020 0.0745 2,011 1,986 2,011 1,857 2,011 1,647 1,922.2 9.86%
2009-03-25 0 0.071 0.069 0.070 0.061 0.071 33,780,000 2,139,440 0.0633 1,831 1,779 1,805 1,573 1,831 1,310 1,633.2 14.52%
2009-03-24 0 0.062 0.062 0.063 0.062 0.064 8,190,000 516,510 0.0631 1,599 1,599 1,625 1,599 1,650 318 1,626.3 -3.13%
2009-03-23 0 0.064 0.063 0.065 0.062 0.065 9,610,000 613,980 0.0639 1,650 1,625 1,676 1,599 1,676 373 1,647.5 0.00%
2009-03-20 0 0.064 0.062 0.064 0.059 0.064 10,000,000 611,030 0.0611 1,650 1,599 1,650 1,521 1,650 388 1,575.6 6.67%
2009-03-19 0 0.060 0.059 0.060 0.056 0.064 12,400,000 738,220 0.0595 1,547 1,521 1,547 1,444 1,650 481 1,535.2 -3.23%
2009-03-18 0 0.062 0.062 0.063 0.062 0.066 11,680,000 749,100 0.0641 1,599 1,599 1,625 1,599 1,702 453 1,653.8 -6.06%
2009-03-17 0 0.066 0.065 0.066 0.065 0.068 10,250,000 679,370 0.0663 1,702 1,676 1,702 1,676 1,753 397 1,709.1 -1.49%
2009-03-16 0 0.067 0.066 0.068 0.064 0.069 11,350,000 743,010 0.0655 1,728 1,702 1,753 1,650 1,779 440 1,688.1 0.00%
2009-03-13 0 0.067 0.065 0.067 0.065 0.068 8,570,000 572,510 0.0668 1,728 1,676 1,728 1,676 1,753 332 1,722.7 0.00%
2009-03-12 0 0.067 0.067 0.068 0.064 0.071 25,490,000 1,734,510 0.0680 1,728 1,728 1,753 1,650 1,831 988 1,754.7 1.52%
2009-03-11 0 0.066 0.066 0.068 0.064 0.078 37,540,000 2,564,600 0.0683 1,702 1,702 1,753 1,650 2,011 1,456 1,761.7 -16.46%
2009-03-10 0 0.079 0.075 0.079 0.074 0.079 10,680,000 828,360 0.0776 2,037 1,934 2,037 1,908 2,037 414 2,000.1 -1.25%
2009-03-09 0 0.080 0.078 0.080 0.077 0.082 10,510,000 831,650 0.0791 2,063 2,011 2,063 1,986 2,115 408 2,040.5 -2.44%
2009-03-06 0 0.082 0.079 0.082 0.078 0.083 8,080,000 650,050 0.0805 2,115 2,037 2,115 2,011 2,140 313 2,074.6 1.23%
2009-03-05 0 0.081 0.078 0.081 0.078 0.082 6,956,500 556,940 0.0801 2,089 2,011 2,089 2,011 2,115 270 2,064.5 1.25%
2009-03-04 0 0.080 0.078 0.081 0.079 0.082 6,600,000 530,500 0.0804 2,063 2,011 2,089 2,037 2,115 256 2,072.7 3.90%
2009-03-03 0 0.077 0.074 0.077 0.073 0.079 3,520,000 270,130 0.0767 1,986 1,908 1,986 1,882 2,037 137 1,978.9 0.00%
2009-03-02 0 0.077 0.077 0.079 0.077 0.084 12,250,000 991,430 0.0809 1,986 1,986 2,037 1,986 2,166 475 2,087.0 -3.75%
2009-02-27 0 0.080 0.079 0.080 0.080 0.092 23,310,000 1,964,940 0.0843 2,063 2,037 2,063 2,063 2,372 904 2,173.7 -11.11%
2009-02-26 0 0.090 0.086 0.090 0.081 0.090 15,150,000 1,296,010 0.0855 2,321 2,218 2,321 2,089 2,321 588 2,205.9 2.27%
2009-02-25 0 0.088 0.086 0.088 0.080 0.091 9,420,000 803,590 0.0853 2,269 2,218 2,269 2,063 2,347 365 2,199.8 7.32%
2009-02-24 0 0.082 0.080 0.082 0.080 0.084 16,960,000 1,404,230 0.0828 2,115 2,063 2,115 2,063 2,166 658 2,135.1 -2.38%
2009-02-23 0 0.084 0.080 0.084 0.080 0.084 9,320,000 762,060 0.0818 2,166 2,063 2,166 2,063 2,166 361 2,108.5 2.44%
2009-02-20 0 0.082 0.080 0.082 0.079 0.084 13,250,000 1,074,840 0.0811 2,115 2,063 2,115 2,037 2,166 514 2,091.8 2.50%
2009-02-19 0 0.080 0.079 0.080 0.076 0.088 25,490,000 2,059,320 0.0808 2,063 2,037 2,063 1,960 2,269 988 2,083.3 -6.98%
2009-02-18 0 0.086 0.085 0.086 0.085 0.104 91,090,000 8,544,160 0.0938 2,218 2,192 2,218 2,192 2,682 3,532 2,418.8 -13.13%
2009-02-17 0 0.099 0.096 0.099 0.084 0.100 43,180,000 4,092,410 0.0948 2,553 2,476 2,553 2,166 2,579 1,675 2,444.0 5.32%
2009-02-16 0 0.094 0.094 0.095 0.080 0.107 21,880,000 2,016,600 0.0922 2,424 2,424 2,450 2,063 2,759 848 2,376.7 6.82%
2009-02-13 0 0.088 0.082 0.088 0.065 0.088 75,880,000 5,796,240 0.0764 2,269 2,115 2,269 1,676 2,269 2,943 1,969.8 33.33%
2009-02-12 0 0.066 0.065 0.066 0.066 0.076 53,260,000 3,786,260 0.0711 1,702 1,676 1,702 1,702 1,960 2,065 1,833.2 -8.33%
2009-02-11 0 0.072 0.072 0.073 0.058 0.074 50,780,000 3,396,330 0.0669 1,857 1,857 1,882 1,496 1,908 1,969 1,724.7 20.00%
2009-02-10 0 0.060 0.058 0.060 0.058 0.061 85,950,000 5,088,900 0.0592 1,547 1,496 1,547 1,496 1,573 3,333 1,526.8 3.45%
2009-02-09 0 0.058 0.058 0.059 0.056 0.065 11,590,000 673,620 0.0581 1,496 1,496 1,521 1,444 1,676 449 1,498.7 1.75%
2009-02-06 0 0.057 0.057 0.058 0.056 0.059 10,520,000 596,760 0.0567 1,470 1,470 1,496 1,444 1,521 408 1,462.8 0.00%
2009-02-05 0 0.057 0.056 0.058 0.055 0.058 10,560,000 597,100 0.0565 1,470 1,444 1,496 1,418 1,496 410 1,458.1 -1.72%
2009-02-04 0 0.058 0.057 0.058 0.057 0.059 10,450,000 605,800 0.0580 1,496 1,470 1,496 1,470 1,521 405 1,494.9 0.00%
2009-02-03 0 0.058 0.057 0.058 0.057 0.062 18,150,000 1,060,400 0.0584 1,496 1,470 1,496 1,470 1,599 704 1,506.6 -4.92%
2009-02-02 0 0.061 0.059 0.061 0.059 0.064 9,740,000 592,720 0.0609 1,573 1,521 1,573 1,521 1,650 378 1,569.2 -1.61%
2009-01-30 0 0.062 0.060 0.062 0.060 0.064 10,240,000 634,520 0.0620 1,599 1,547 1,599 1,547 1,650 397 1,597.9 0.00%
2009-01-29 0 0.062 0.062 0.064 0.061 0.066 8,910,000 566,610 0.0636 1,599 1,599 1,650 1,573 1,702 346 1,639.8 0.00%
2009-01-23 0 0.062 0.062 0.063 0.060 0.065 10,850,000 673,800 0.0621 1,599 1,599 1,625 1,547 1,676 421 1,601.4 1.64%
2009-01-22 0 0.061 0.059 0.062 0.056 0.061 14,180,000 820,580 0.0579 1,573 1,521 1,599 1,444 1,573 550 1,492.2 3.39%
2009-01-21 0 0.059 0.059 0.060 0.059 0.064 10,430,000 642,940 0.0616 1,521 1,521 1,547 1,521 1,650 404 1,589.6 -7.81%
2009-01-20 0 0.064 0.061 0.064 0.060 0.065 12,440,000 769,620 0.0619 1,650 1,573 1,650 1,547 1,676 482 1,595.3 1.59%
2009-01-19 0 0.063 0.063 0.065 0.063 0.069 11,120,000 720,900 0.0648 1,625 1,625 1,676 1,625 1,779 431 1,671.7 0.00%
2009-01-16 0 0.063 0.062 0.064 0.062 0.070 12,920,000 838,100 0.0649 1,625 1,599 1,650 1,599 1,805 501 1,672.7 -7.35%
2009-01-15 0 0.068 0.067 0.069 0.061 0.072 20,490,000 1,362,420 0.0665 1,753 1,728 1,779 1,573 1,857 795 1,714.6 3.03%
2009-01-14 0 0.066 0.065 0.066 0.064 0.097 62,520,000 4,722,220 0.0755 1,702 1,676 1,702 1,650 2,501 2,425 1,947.7 -24.14%
2009-01-13 0 0.087 0.087 0.088 0.078 0.102 98,620,000 9,167,010 0.0930 2,243 2,243 2,269 2,011 2,630 3,824 2,396.9 -2.25%
2009-01-12 0 0.089 0.085 0.090 0.084 0.116 21,170,000 1,962,740 0.0927 2,295 2,192 2,321 2,166 2,991 821 2,390.8 -3.26%
2009-01-09 0 0.092 0.092 0.113 0.077 0.114 87,370,000 8,405,460 0.0962 2,372 2,372 2,914 1,986 2,940 3,388 2,480.8 17.95%
2009-01-08 0 0.078 0.078 0.079 0.060 0.080 32,860,000 2,297,230 0.0699 2,011 2,011 2,037 1,547 2,063 1,274 1,802.7 25.81%
2009-01-07 0 0.062 0.062 0.063 0.060 0.064 64,410,000 3,895,080 0.0605 1,599 1,599 1,625 1,547 1,650 2,498 1,559.4 0.00%
2009-01-06 0 0.062 0.060 0.062 0.057 0.067 57,900,000 3,492,720 0.0603 1,599 1,547 1,599 1,470 1,728 2,245 1,555.5 -1.59%
2009-01-05 0 0.063 0.061 0.063 0.060 0.065 36,990,000 2,292,930 0.0620 1,625 1,573 1,625 1,547 1,676 1,434 1,598.5 3.28%
2009-01-02 0 0.061 0.060 0.061 0.060 0.065 110,600,000 6,754,700 0.0611 1,573 1,547 1,573 1,547 1,676 4,289 1,574.9 -3.17%
2008-12-31 0 0.063 0.061 0.064 0.060 0.065 9,700,000 598,500 0.0617 1,625 1,573 1,650 1,547 1,676 376 1,591.1 0.00%
2008-12-30 0 0.063 0.061 0.064 0.060 0.064 9,020,000 561,730 0.0623 1,625 1,573 1,650 1,547 1,650 350 1,605.9 -1.56%
2008-12-29 0 0.064 0.061 0.065 0.061 0.066 9,350,000 589,840 0.0631 1,650 1,573 1,676 1,573 1,702 363 1,626.7 -3.03%
2008-12-24 0 0.066 0.062 0.066 0.061 0.067 9,570,000 604,290 0.0631 1,702 1,599 1,702 1,573 1,728 371 1,628.3 -1.49%
2008-12-23 0 0.067 0.063 0.067 0.061 0.067 8,560,000 551,230 0.0644 1,728 1,625 1,728 1,573 1,728 332 1,660.6 -1.47%
2008-12-22 0 0.068 0.062 0.068 0.061 0.069 9,870,000 637,810 0.0646 1,753 1,599 1,753 1,573 1,779 383 1,666.4 0.00%
2008-12-19 0 0.068 0.067 0.068 0.060 0.070 12,250,000 785,050 0.0641 1,753 1,728 1,753 1,547 1,805 475 1,652.6 0.00%
2008-12-18 0 0.068 0.068 0.070 0.067 0.074 8,490,000 583,790 0.0688 1,753 1,753 1,805 1,728 1,908 329 1,773.1 -4.23%
2008-12-17 0 0.071 0.070 0.071 0.067 0.078 11,990,000 844,470 0.0704 1,831 1,805 1,831 1,728 2,011 465 1,816.2 -5.33%
2008-12-16 0 0.075 0.074 0.075 0.073 0.079 9,100,000 677,520 0.0745 1,934 1,908 1,934 1,882 2,037 353 1,919.9 -2.60%
2008-12-15 0 0.077 0.075 0.077 0.067 0.085 9,650,000 713,860 0.0740 1,986 1,934 1,986 1,728 2,192 374 1,907.6 -3.75%
2008-12-12 1 - - - - - 0 0 - 2,063 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 2,063 - - - - 0 - 0.00%
2008-12-10 1 0.080 - - 0.074 0.080 4,480,000 348,750 0.0778 2,063 - - 1,908 2,063 174 2,007.4 1.27%
2008-12-09 0 0.079 0.076 0.079 0.066 0.081 13,350,000 972,850 0.0729 2,037 1,960 2,037 1,702 2,089 518 1,879.1 12.86%
2008-12-08 0 0.070 0.066 0.070 0.060 0.070 13,360,000 877,460 0.0657 1,805 1,702 1,805 1,547 1,805 518 1,693.6 9.37%
2008-12-05 0 0.064 0.063 0.065 0.053 0.070 12,400,000 795,150 0.0641 1,650 1,625 1,676 1,367 1,805 481 1,653.6 14.29%
2008-12-04 0 0.056 0.054 0.059 0.047 0.059 13,020,000 691,100 0.0531 1,444 1,392 1,521 1,212 1,521 505 1,368.8 21.74%
2008-12-03 0 0.046 0.045 0.046 0.046 0.054 6,100,000 292,880 0.0480 1,186 1,160 1,186 1,186 1,392 237 1,238.1 -13.21%
2008-12-02 0 0.053 0.048 0.053 0.049 0.053 3,100,000 155,080 0.0500 1,367 1,238 1,367 1,264 1,367 120 1,290.0 -3.64%
2008-12-01 0 0.055 0.051 0.055 0.050 0.059 2,780,000 142,580 0.0513 1,418 1,315 1,418 1,289 1,521 108 1,322.5 -6.78%
2008-11-28 0 0.059 0.054 0.059 0.054 0.060 7,890,000 467,150 0.0592 1,521 1,392 1,521 1,392 1,547 306 1,526.8 5.36%
2008-11-27 0 0.056 0.051 0.056 0.055 0.065 1,330,000 76,450 0.0575 1,444 1,315 1,444 1,418 1,676 52 1,482.3 -9.68%
2008-11-26 0 0.062 0.060 0.062 0.062 0.069 6,580,000 420,300 0.0639 1,599 1,547 1,599 1,599 1,779 255 1,647.1 0.00%
2008-11-25 0 0.062 0.058 0.072 0.059 0.075 14,480,000 911,470 0.0629 1,599 1,496 1,857 1,521 1,934 562 1,623.2 -11.43%
2008-11-24 0 0.070 0.064 0.070 0.072 0.072 120,000 8,640 0.0720 1,805 1,650 1,805 1,857 1,857 5 1,856.6 1.45%
2008-11-21 0 0.069 0.065 0.066 0.064 0.069 21,470,000 1,413,660 0.0658 1,779 1,676 1,702 1,650 1,779 833 1,697.9 1.47%
2008-11-20 0 0.068 0.062 0.068 0.063 0.068 2,160,000 144,380 0.0668 1,753 1,599 1,753 1,625 1,753 84 1,723.7 1.49%
2008-11-19 0 0.067 0.062 0.067 0.062 0.067 21,830,000 1,430,630 0.0655 1,728 1,599 1,728 1,599 1,728 847 1,689.9 0.00%
2008-11-18 0 0.067 0.063 0.066 0.067 0.069 5,150,000 347,350 0.0674 1,728 1,625 1,702 1,728 1,779 200 1,739.2 -1.47%
2008-11-17 0 0.068 0.065 0.068 0.065 0.070 10,330,000 699,870 0.0678 1,753 1,676 1,753 1,676 1,805 401 1,747.1 -4.23%
2008-11-14 0 0.071 0.069 0.071 0.069 0.071 360,000 25,060 0.0696 1,831 1,779 1,831 1,779 1,831 14 1,795.0 1.43%
2008-11-13 0 0.070 0.067 0.070 0.071 0.072 3,280,000 232,960 0.0710 1,805 1,728 1,805 1,831 1,857 127 1,831.5 -2.78%
2008-11-12 0 0.072 0.066 0.072 0.068 0.075 420,000 29,920 0.0712 1,857 1,702 1,857 1,753 1,934 16 1,837.0 5.88%
2008-11-11 0 0.068 0.068 0.069 0.068 0.078 1,490,000 102,440 0.0688 1,753 1,753 1,779 1,753 2,011 58 1,772.9 -2.86%
2008-11-10 0 0.070 0.067 0.070 0.068 0.076 8,220,000 580,860 0.0707 1,805 1,728 1,805 1,753 1,960 319 1,822.2 0.00%
2008-11-07 0 0.070 0.068 0.070 0.068 0.082 30,460,000 2,130,990 0.0700 1,805 1,753 1,805 1,753 2,115 1,181 1,804.0 -10.26%
2008-11-06 0 0.078 0.073 0.078 0.073 0.079 490,000 37,390 0.0763 2,011 1,882 2,011 1,882 2,037 19 1,967.7 -6.02%
2008-11-05 0 0.083 0.077 0.083 0.077 0.088 1,630,000 130,000 0.0798 2,140 1,986 2,140 1,986 2,269 63 2,056.6 2.47%
2008-11-04 0 0.081 0.078 0.081 0.078 0.085 1,030,000 84,430 0.0820 2,089 2,011 2,089 2,011 2,192 40 2,113.8 -2.41%
2008-11-03 0 0.083 0.079 0.083 0.077 0.084 8,060,000 664,320 0.0824 2,140 2,037 2,140 1,986 2,166 313 2,125.4 -4.60%
2008-10-31 0 0.087 0.080 0.087 0.080 0.091 3,340,000 283,730 0.0849 2,243 2,063 2,243 2,063 2,347 130 2,190.6 -3.33%
2008-10-30 0 0.090 0.085 0.090 0.071 0.095 3,970,000 318,950 0.0803 2,321 2,192 2,321 1,831 2,450 154 2,071.7 0.00%
2008-10-29 0 0.090 0.084 0.090 0.080 0.098 6,640,000 602,680 0.0908 2,321 2,166 2,321 2,063 2,527 257 2,340.5 11.11%
2008-10-28 0 0.081 0.081 0.082 0.070 0.084 6,360,000 480,790 0.0756 2,089 2,089 2,115 1,805 2,166 247 1,949.4 -4.71%
2008-10-27 0 0.085 0.070 0.085 0.068 0.108 13,530,000 1,275,380 0.0943 2,192 1,805 2,192 1,753 2,785 525 2,430.7 -26.09%
2008-10-24 0 0.115 0.110 0.115 0.050 0.120 11,250,000 890,300 0.0791 2,965 2,837 2,965 1,289 3,094 436 2,040.7 -10.85%
2008-10-23 0 0.129 0.117 0.128 0.117 0.135 2,050,000 265,740 0.1296 3,326 3,017 3,301 3,017 3,481 79 3,342.7 -5.15%
2008-10-22 0 0.136 0.126 0.136 0.110 0.137 370,000 46,950 0.1269 3,507 3,249 3,507 2,837 3,533 14 3,272.1 0.74%
2008-10-21 0 0.135 0.120 0.135 0.120 0.137 1,690,000 224,330 0.1327 3,481 3,094 3,481 3,094 3,533 66 3,422.9 4.65%
2008-10-20 0 0.129 0.112 0.129 0.103 0.148 13,430,000 1,840,840 0.1371 3,326 2,888 3,326 2,656 3,816 521 3,534.6 -7.19%
2008-10-17 0 0.139 0.120 0.140 0.126 0.165 1,120,000 162,670 0.1452 3,584 3,094 3,610 3,249 4,255 43 3,745.3 -10.90%
2008-10-16 0 0.156 0.108 0.156 0.150 0.165 1,850,000 291,420 0.1575 4,023 2,785 4,023 3,868 4,255 72 4,062.0 -7.69%
2008-10-15 0 0.169 0.130 0.169 0.171 0.171 40,000 6,840 0.1710 4,358 3,352 4,358 4,410 4,410 2 4,409.5 -2.31%
2008-10-14 0 0.173 0.140 0.173 0.150 0.180 3,890,000 645,900 0.1660 4,461 3,610 4,461 3,868 4,642 151 4,281.7 16.89%
2008-10-13 0 0.148 0.144 0.148 0.080 0.194 4,060,000 581,010 0.1431 3,816 3,713 3,816 2,063 5,003 157 3,690.2 -16.85%
2008-10-10 0 0.178 - 0.178 0.175 0.199 4,450,000 850,380 0.1911 4,590 - 4,590 4,513 5,132 173 4,927.8 -12.75%
2008-10-09 0 0.204 0.197 0.206 0.198 0.220 3,330,000 692,870 0.2081 5,260 5,080 5,312 5,106 5,673 129 5,365.4 -3.77%
2008-10-08 0 0.212 0.195 0.209 0.195 0.225 4,790,000 1,018,550 0.2126 5,467 5,028 5,389 5,028 5,802 186 5,483.3 -7.83%
2008-10-06 0 0.230 0.220 0.230 0.220 0.237 1,960,000 440,480 0.2247 5,931 5,673 5,931 5,673 6,111 76 5,795.2 -5.35%
2008-10-03 0 0.243 0.237 0.245 0.220 0.255 7,190,000 1,684,340 0.2343 6,266 6,111 6,318 5,673 6,576 279 6,040.8 -0.82%
2008-10-02 0 0.245 0.236 0.245 0.222 0.250 6,270,000 1,502,900 0.2397 6,318 6,086 6,318 5,725 6,447 243 6,181.0 6.99%
2008-09-30 0 0.229 0.224 0.229 0.200 0.229 2,210,000 495,640 0.2243 5,905 5,776 5,905 5,157 5,905 86 5,783.2 -3.38%
2008-09-29 0 0.237 0.230 0.237 0.226 0.242 6,130,000 1,437,220 0.2345 6,111 5,931 6,111 5,828 6,240 238 6,045.9 -1.25%
2008-09-26 0 0.240 0.235 0.240 0.225 0.260 5,520,000 1,314,300 0.2381 6,189 6,060 6,189 5,802 6,705 214 6,139.8 3.90%
2008-09-25 0 0.231 0.230 0.231 0.218 0.231 8,390,000 1,886,670 0.2249 5,957 5,931 5,957 5,622 5,957 325 5,798.7 9.48%
2008-09-24 0 0.211 0.210 0.212 0.196 0.212 11,380,000 2,343,610 0.2059 5,441 5,415 5,467 5,054 5,467 441 5,310.5 4.46%
2008-09-23 0 0.202 0.200 0.202 0.192 0.206 2,730,000 549,290 0.2012 5,209 5,157 5,209 4,951 5,312 106 5,188.4 0.00%
2008-09-22 0 0.202 0.196 0.202 0.194 0.210 2,170,000 435,360 0.2006 5,209 5,054 5,209 5,003 5,415 84 5,173.5 1.00%
2008-09-19 0 0.200 0.193 0.202 0.191 0.205 35,990,000 7,083,130 0.1968 5,157 4,977 5,209 4,925 5,286 1,396 5,075.0 6.38%
2008-09-18 0 0.188 0.188 0.189 0.174 0.194 8,110,000 1,502,840 0.1853 4,848 4,848 4,874 4,487 5,003 315 4,778.5 0.53%
2008-09-17 0 0.187 0.187 0.193 0.183 0.196 15,300,000 2,914,910 0.1905 4,822 4,822 4,977 4,719 5,054 593 4,912.8 -4.10%
2008-09-16 0 0.195 0.191 0.194 0.180 0.196 24,490,000 4,692,230 0.1916 5,028 4,925 5,003 4,642 5,054 950 4,940.7 -7.14%
2008-09-12 0 0.210 0.208 0.211 0.191 0.210 5,740,000 1,163,240 0.2027 5,415 5,364 5,441 4,925 5,415 223 5,225.8 7.69%
2008-09-11 0 0.195 0.194 0.195 0.186 0.205 8,790,000 1,705,920 0.1941 5,028 5,003 5,028 4,796 5,286 341 5,004.6 0.00%
2008-09-10 0 0.195 0.195 0.200 0.163 0.195 8,930,000 1,597,940 0.1789 5,028 5,028 5,157 4,203 5,028 346 4,614.3 12.07%
2008-09-09 0 0.174 0.172 0.174 0.131 0.180 7,400,000 1,206,150 0.1630 4,487 4,435 4,487 3,378 4,642 287 4,203.1 0.00%
2008-09-08 1 0.174 - - 0.170 0.175 330,000 57,050 0.1729 4,487 - - 4,384 4,513 13 4,458.0 4.82%
2008-09-05 0 0.166 0.156 0.166 0.167 0.167 100,000 16,700 0.1670 4,281 4,023 4,281 4,306 4,306 4 4,306.4 -1.19%
2008-09-04 0 0.168 0.168 0.170 0.164 0.171 400,000 67,160 0.1679 4,332 4,332 4,384 4,229 4,410 16 4,329.6 -1.18%
2008-09-03 0 0.170 0.166 0.171 0.166 0.174 520,000 88,140 0.1695 4,384 4,281 4,410 4,281 4,487 20 4,370.8 -0.58%
2008-09-02 0 0.171 0.167 0.171 0.167 0.174 740,000 127,050 0.1717 4,410 4,306 4,410 4,306 4,487 29 4,427.3 1.18%
2008-09-01 0 0.169 0.165 0.169 0.164 0.169 660,000 109,970 0.1666 4,358 4,255 4,358 4,229 4,358 26 4,296.6 -3.43%
2008-08-29 0 0.175 0.173 0.175 0.165 0.175 2,340,000 402,440 0.1720 4,513 4,461 4,513 4,255 4,513 91 4,434.9 3.55%
2008-08-28 0 0.169 0.164 0.169 0.155 0.169 5,240,000 873,590 0.1667 4,358 4,229 4,358 3,997 4,358 203 4,299.0 0.00%
2008-08-27 0 0.169 0.165 0.172 0.160 0.170 960,000 157,980 0.1646 4,358 4,255 4,435 4,126 4,384 37 4,243.5 1.20%
2008-08-26 0 0.167 0.155 0.167 0.155 0.169 1,070,000 171,710 0.1605 4,306 3,997 4,306 3,997 4,358 41 4,138.2 -1.18%
2008-08-25 0 0.169 0.160 0.170 0.160 0.172 1,100,000 180,300 0.1639 4,358 4,126 4,384 4,126 4,435 43 4,226.7 0.00%
2008-08-21 0 0.169 0.155 0.169 0.155 0.170 670,000 109,100 0.1628 4,358 3,997 4,358 3,997 4,384 26 4,199.0 0.00%
2008-08-20 0 0.169 0.161 0.169 0.162 0.183 2,100,000 354,850 0.1690 4,358 4,152 4,358 4,177 4,719 81 4,357.3 -3.43%
2008-08-19 0 0.175 0.170 0.175 0.170 0.179 1,990,000 343,790 0.1728 4,513 4,384 4,513 4,384 4,616 77 4,454.9 -1.69%
2008-08-18 0 0.178 0.174 0.178 0.180 0.184 110,000 20,140 0.1831 4,590 4,487 4,590 4,642 4,745 4 4,721.3 -0.56%
2008-08-15 0 0.179 0.172 0.179 0.168 0.182 2,180,000 380,300 0.1744 4,616 4,435 4,616 4,332 4,693 85 4,498.5 -2.19%
2008-08-14 0 0.183 0.179 0.183 0.174 0.190 2,590,000 463,190 0.1788 4,719 4,616 4,719 4,487 4,899 100 4,611.6 -4.69%
2008-08-13 0 0.192 0.184 0.192 0.185 0.194 1,910,000 365,180 0.1912 4,951 4,745 4,951 4,771 5,003 74 4,930.3 1.05%
2008-08-12 0 0.190 0.189 0.195 0.185 0.214 1,980,000 387,530 0.1957 4,899 4,874 5,028 4,771 5,518 77 5,047.0 -7.32%
2008-08-11 0 0.205 0.195 0.205 0.200 0.223 3,280,000 698,280 0.2129 5,286 5,028 5,286 5,157 5,750 127 5,489.7 -4.21%
2008-08-08 0 0.214 0.209 0.214 0.210 0.223 940,000 201,670 0.2145 5,518 5,389 5,518 5,415 5,750 36 5,532.3 -3.17%
2008-08-07 0 0.221 0.221 0.223 0.221 0.235 4,330,000 990,420 0.2287 5,699 5,699 5,750 5,699 6,060 168 5,898.3 1.84%
2008-08-05 0 0.217 0.217 0.220 0.205 0.224 750,000 160,720 0.2143 5,596 5,596 5,673 5,286 5,776 29 5,525.9 -3.56%
2008-08-04 0 0.225 0.222 0.225 0.220 0.229 2,160,000 483,490 0.2238 5,802 5,725 5,802 5,673 5,905 84 5,772.0 -2.17%
2008-08-01 0 0.230 0.229 0.230 0.220 0.240 4,290,000 977,410 0.2278 5,931 5,905 5,931 5,673 6,189 166 5,875.1 -3.36%
2008-07-31 0 0.238 0.238 0.239 0.199 0.240 10,990,000 2,384,390 0.2170 6,137 6,137 6,163 5,132 6,189 426 5,594.7 16.10%
2008-07-30 0 0.205 0.202 0.205 0.199 0.213 10,070,000 2,076,650 0.2062 5,286 5,209 5,286 5,132 5,493 391 5,317.8 5.13%
2008-07-29 0 0.195 0.196 0.197 0.182 0.200 8,360,000 1,602,170 0.1916 5,028 5,054 5,080 4,693 5,157 324 4,941.9 -3.47%
2008-07-28 0 0.202 0.200 0.202 0.198 0.215 15,560,000 3,206,130 0.2060 5,209 5,157 5,209 5,106 5,544 603 5,313.3 -15.83%
2008-07-25 0 0.240 0.236 0.240 0.240 0.247 230,000 56,600 0.2461 6,189 6,086 6,189 6,189 6,369 9 6,345.8 1.69%
2008-07-24 0 0.236 0.235 0.236 0.236 0.248 1,480,000 353,580 0.2389 6,086 6,060 6,086 6,086 6,395 57 6,160.6 -3.28%
2008-07-23 0 0.244 0.239 0.244 0.237 0.248 2,420,000 589,560 0.2436 6,292 6,163 6,292 6,111 6,395 94 6,282.2 -0.81%
2008-07-22 0 0.246 0.237 0.246 0.238 0.247 3,390,000 826,370 0.2438 6,344 6,111 6,344 6,137 6,369 131 6,285.9 -1.60%
2008-07-21 0 0.250 0.248 0.250 0.248 0.250 1,800,000 448,730 0.2493 6,447 6,395 6,447 6,395 6,447 70 6,428.5 1.21%
2008-07-18 0 0.247 0.241 0.247 0.238 0.247 360,000 87,160 0.2421 6,369 6,215 6,369 6,137 6,369 14 6,243.2 -1.20%
2008-07-17 0 0.250 0.249 0.255 0.248 0.255 15,920,000 3,981,130 0.2501 6,447 6,421 6,576 6,395 6,576 617 6,448.5 0.00%
2008-07-16 1 - - - - - 0 0 - 6,447 - - - - 0 - 0.00%
2008-07-15 0 0.250 0.250 0.255 0.250 0.255 1,990,000 498,650 0.2506 6,447 6,447 6,576 6,447 6,576 77 6,461.6 0.00%
2008-07-14 0 0.250 0.250 0.255 0.249 0.260 5,210,000 1,315,320 0.2525 6,447 6,447 6,576 6,421 6,705 202 6,510.1 -3.85%
2008-07-11 0 0.260 0.255 0.260 0.255 0.270 4,220,000 1,092,800 0.2590 6,705 6,576 6,705 6,576 6,962 164 6,677.7 -3.70%
2008-07-10 0 0.270 0.265 0.270 0.265 0.275 1,420,000 381,500 0.2687 6,962 6,833 6,962 6,833 7,091 55 6,927.9 -5.26%
2008-07-09 0 0.285 0.280 0.285 0.270 0.285 1,230,000 342,850 0.2787 7,349 7,220 7,349 6,962 7,349 48 7,187.8 3.64%
2008-07-08 0 0.275 0.275 0.285 0.275 0.285 1,270,000 355,350 0.2798 7,091 7,091 7,349 7,091 7,349 49 7,215.2 -3.51%
2008-07-07 0 0.285 0.280 0.285 0.275 0.290 1,430,000 403,300 0.2820 7,349 7,220 7,349 7,091 7,478 55 7,272.6 1.79%
2008-07-04 0 0.280 0.275 0.280 0.275 0.285 980,000 275,050 0.2807 7,220 7,091 7,220 7,091 7,349 38 7,237.4 -3.45%
2008-07-03 0 0.290 0.290 0.295 0.285 0.295 12,370,000 3,611,100 0.2919 7,478 7,478 7,607 7,349 7,607 480 7,527.8 -3.33%
2008-07-02 0 0.300 0.295 0.300 0.295 0.310 2,270,000 677,450 0.2984 7,736 7,607 7,736 7,607 7,994 88 7,695.7 -4.76%
2008-06-30 0 0.315 0.305 0.315 0.285 0.325 6,630,000 2,010,100 0.3032 8,123 7,865 8,123 7,349 8,381 257 7,818.1 6.78%
2008-06-27 0 0.295 0.285 0.295 0.280 0.305 5,530,000 1,629,000 0.2946 7,607 7,349 7,607 7,220 7,865 214 7,596.1 1.72%
2008-06-26 0 0.290 0.285 0.290 0.285 0.300 15,060,000 4,419,050 0.2934 7,478 7,349 7,478 7,349 7,736 584 7,566.6 -3.33%
2008-06-25 0 0.300 0.295 0.300 0.290 0.300 3,930,000 1,160,350 0.2953 7,736 7,607 7,736 7,478 7,736 152 7,613.6 -3.23%
2008-06-24 0 0.310 0.300 0.310 0.300 0.310 5,310,000 1,612,550 0.3037 7,994 7,736 7,994 7,736 7,994 206 7,831.0 0.00%
2008-06-23 0 0.310 0.305 0.310 0.305 0.315 2,400,000 743,600 0.3098 7,994 7,865 7,994 7,865 8,123 93 7,989.6 -3.12%
2008-06-20 0 0.320 0.315 0.320 0.305 0.320 3,040,000 940,200 0.3093 8,252 8,123 8,252 7,865 8,252 118 7,975.2 3.23%
2008-06-19 0 0.310 0.305 0.315 0.305 0.330 4,630,000 1,431,400 0.3092 7,994 7,865 8,123 7,865 8,510 180 7,972.2 -3.12%
2008-06-18 0 0.320 0.320 0.325 0.320 0.325 2,450,000 789,300 0.3222 8,252 8,252 8,381 8,252 8,381 95 8,307.5 -1.54%
2008-06-17 0 0.325 0.315 0.325 0.310 0.340 17,730,000 5,887,600 0.3321 8,381 8,123 8,381 7,994 8,767 688 8,563.0 -5.80%
2008-06-16 0 0.345 0.335 0.340 0.320 0.345 12,530,000 4,125,100 0.3292 8,896 8,639 8,767 8,252 8,896 486 8,489.4 7.81%
2008-06-13 0 0.320 0.320 0.325 0.310 0.375 221,270,000 79,732,000 0.3603 8,252 8,252 8,381 7,994 9,670 8,581 9,291.9 -13.51%
2008-06-12 1 - - - - - 0 0 - 9,541 - - - - 0 - 0.00%
2008-06-11 0 0.370 0.365 0.370 0.350 0.380 16,276,000 5,941,970 0.3651 9,541 9,412 9,541 9,025 9,799 631 9,414.1 2.78%
2008-06-10 0 0.360 0.355 0.360 0.350 0.365 15,560,000 5,535,400 0.3557 9,283 9,154 9,283 9,025 9,412 603 9,173.5 -2.70%
2008-06-06 0 0.370 0.365 0.370 0.345 0.380 17,570,000 6,426,850 0.3658 9,541 9,412 9,541 8,896 9,799 681 9,432.4 5.71%
2008-06-05 0 0.350 0.345 0.350 0.310 0.350 34,670,000 11,259,700 0.3248 9,025 8,896 9,025 7,994 9,025 1,344 8,374.7 4.48%
2008-06-04 0 0.335 0.330 0.335 0.330 0.345 21,990,000 7,358,550 0.3346 8,639 8,510 8,639 8,510 8,896 853 8,629.1 -1.47%
2008-06-03 0 0.340 0.340 0.345 0.330 0.340 1,930,000 654,500 0.3391 8,767 8,767 8,896 8,510 8,767 75 8,744.8 -2.86%
2008-06-02 0 0.350 0.345 0.350 0.345 0.350 1,800,000 623,150 0.3462 9,025 8,896 9,025 8,896 9,025 70 8,927.2 1.45%
2008-05-30 0 0.345 0.340 0.345 0.340 0.355 4,350,000 1,499,300 0.3447 8,896 8,767 8,896 8,767 9,154 169 8,887.8 -1.43%
2008-05-29 0 0.350 0.335 0.350 0.335 0.355 4,950,000 1,723,450 0.3482 9,025 8,639 9,025 8,639 9,154 192 8,978.2 -2.78%
2008-05-28 0 0.360 0.345 0.360 0.350 0.360 3,000,000 1,063,600 0.3545 9,283 8,896 9,283 9,025 9,283 116 9,142.2 0.00%
2008-05-27 0 0.360 0.355 0.360 0.355 0.360 3,370,000 1,200,550 0.3562 9,283 9,154 9,283 9,154 9,283 131 9,186.4 1.41%
2008-05-26 0 0.355 0.355 0.365 0.355 0.375 1,160,000 420,600 0.3626 9,154 9,154 9,412 9,154 9,670 45 9,349.9 -1.39%
2008-05-23 0 0.360 0.360 0.380 0.360 0.380 3,130,000 1,162,900 0.3715 9,283 9,283 9,799 9,283 9,799 121 9,580.6 -2.70%
2008-05-22 0 0.370 0.360 0.370 0.355 0.370 5,680,000 2,046,950 0.3604 9,541 9,283 9,541 9,154 9,541 220 9,293.0 2.78%
2008-05-21 0 0.360 0.355 0.360 0.355 0.360 1,650,000 592,900 0.3593 9,283 9,154 9,283 9,154 9,283 64 9,266.0 -1.37%
2008-05-20 0 0.365 0.360 0.365 0.360 0.370 3,080,000 1,117,050 0.3627 9,412 9,283 9,412 9,283 9,541 119 9,352.3 -2.67%
2008-05-19 0 0.375 0.370 0.380 0.365 0.375 590,000 220,950 0.3745 9,670 9,541 9,799 9,412 9,670 23 9,656.9 1.35%
2008-05-16 0 0.370 0.370 0.380 0.370 0.390 3,900,000 1,484,100 0.3805 9,541 9,541 9,799 9,541 10,057 151 9,812.8 -2.63%
2008-05-15 0 0.380 0.365 0.380 0.365 0.380 6,070,000 2,263,550 0.3729 9,799 9,412 9,799 9,412 9,799 235 9,616.1 -1.30%
2008-05-14 0 0.385 0.375 0.385 0.375 0.390 1,630,000 615,850 0.3778 9,928 9,670 9,928 9,670 10,057 63 9,742.8 -1.28%
2008-05-13 0 0.390 0.385 0.395 0.375 0.395 4,320,000 1,647,900 0.3815 10,057 9,928 10,186 9,670 10,186 168 9,836.6 5.41%
2008-05-09 0 0.370 0.370 0.375 0.370 0.390 5,530,000 2,108,750 0.3813 9,541 9,541 9,670 9,541 10,057 214 9,833.2 -5.13%
2008-05-08 0 0.390 0.380 0.390 0.380 0.395 1,270,000 486,850 0.3833 10,057 9,799 10,057 9,799 10,186 49 9,885.2 -2.50%
2008-05-07 0 0.400 0.385 0.400 0.370 0.400 2,530,000 976,850 0.3861 10,315 9,928 10,315 9,541 10,315 98 9,956.4 2.56%
2008-05-06 0 0.390 0.375 0.390 0.375 0.390 2,730,000 1,047,000 0.3835 10,057 9,670 10,057 9,670 10,057 106 9,889.6 2.63%
2008-05-05 0 0.380 0.380 0.390 0.375 0.410 6,000,000 2,318,600 0.3864 9,799 9,799 10,057 9,670 10,573 233 9,964.8 -5.00%
2008-05-02 0 0.400 0.400 0.405 0.395 0.405 2,700,000 1,084,350 0.4016 10,315 10,315 10,444 10,186 10,444 105 10,356 1.27%
2008-04-30 0 0.395 0.395 0.400 0.395 0.410 5,520,000 2,196,550 0.3979 10,186 10,186 10,315 10,186 10,573 214 10,261 -3.66%
2008-04-29 0 0.410 0.395 0.410 0.395 0.420 14,520,000 5,818,550 0.4007 10,573 10,186 10,573 10,186 10,830 563 10,333 0.00%
2008-04-28 0 0.410 0.405 0.410 0.400 0.440 18,600,000 7,763,900 0.4174 10,573 10,444 10,573 10,315 11,346 721 10,764 -2.38%
2008-04-25 0 0.420 0.405 0.420 0.385 0.440 16,360,000 6,781,850 0.4145 10,830 10,444 10,830 9,928 11,346 634 10,690 9.09%
2008-04-24 0 0.385 0.375 0.385 0.380 0.415 4,630,000 1,809,450 0.3908 9,928 9,670 9,928 9,799 10,701 180 10,078 0.00%
2008-04-23 0 0.385 0.385 0.390 0.350 0.390 6,030,000 2,228,050 0.3695 9,928 9,928 10,057 9,025 10,057 234 9,528.0 8.45%
2008-04-22 0 0.355 0.345 0.355 - - 0 0 - 9,154 8,896 9,154 - - 0 - 0.00%
2008-04-21 0 0.355 0.350 0.355 0.345 0.360 1,480,000 522,650 0.3531 9,154 9,025 9,154 8,896 9,283 57 9,106.4 1.43%
2008-04-18 0 0.350 0.345 0.355 0.345 0.350 1,300,000 450,750 0.3467 9,025 8,896 9,154 8,896 9,025 50 8,941.0 1.45%
2008-04-17 0 0.345 0.345 0.355 0.345 0.365 3,390,000 1,190,250 0.3511 8,896 8,896 9,154 8,896 9,412 131 9,053.9 -2.82%
2008-04-16 0 0.355 0.355 0.360 0.345 0.360 11,170,000 3,959,650 0.3545 9,154 9,154 9,283 8,896 9,283 433 9,141.1 0.00%
2008-04-15 0 0.355 0.350 0.355 0.345 0.365 10,160,000 3,569,700 0.3513 9,154 9,025 9,154 8,896 9,412 394 9,060.1 -4.05%
2008-04-14 0 0.370 0.360 0.370 0.355 0.380 1,980,000 711,050 0.3591 9,541 9,283 9,541 9,154 9,799 77 9,260.4 -3.90%
2008-04-11 0 0.385 0.380 0.385 0.365 0.410 7,070,000 2,697,850 0.3816 9,928 9,799 9,928 9,412 10,573 274 9,840.0 -2.53%
2008-04-10 0 0.395 0.395 0.400 0.390 0.415 5,110,000 2,050,950 0.4014 10,186 10,186 10,315 10,057 10,701 198 10,350 -2.47%
2008-04-09 0 0.405 0.420 0.425 0.400 0.480 16,900,000 7,327,350 0.4336 10,444 10,830 10,959 10,315 12,378 655 11,180 -6.90%
2008-04-08 0 0.435 0.430 0.445 0.360 0.440 61,280,000 22,736,600 0.3710 11,217 11,088 11,475 9,283 11,346 2,376 9,567.6 26.09%
2008-04-07 0 0.345 0.345 0.355 0.345 0.360 1,410,000 496,100 0.3518 8,896 8,896 9,154 8,896 9,283 55 9,072.9 -1.43%
2008-04-03 0 0.350 0.340 0.355 0.335 0.355 1,870,000 643,350 0.3440 9,025 8,767 9,154 8,639 9,154 73 8,871.6 0.00%
2008-04-02 0 0.350 0.350 0.360 0.345 0.360 1,800,000 635,350 0.3530 9,025 9,025 9,283 8,896 9,283 70 9,102.0 0.00%
2008-04-01 0 0.350 0.345 0.355 0.345 0.365 3,050,000 1,073,100 0.3518 9,025 8,896 9,154 8,896 9,412 118 9,072.7 0.00%
2008-03-31 0 0.350 0.345 0.350 0.340 0.360 5,350,000 1,870,950 0.3497 9,025 8,896 9,025 8,767 9,283 207 9,017.9 -1.41%
2008-03-28 0 0.355 0.350 0.360 0.350 0.365 4,020,000 1,439,250 0.3580 9,154 9,025 9,283 9,025 9,412 156 9,232.2 -4.05%
2008-03-27 0 0.370 0.365 0.370 0.360 0.385 2,780,000 1,027,600 0.3696 9,541 9,412 9,541 9,283 9,928 108 9,531.8 -3.90%
2008-03-26 0 0.385 0.375 0.385 0.370 0.395 9,480,000 3,677,700 0.3879 9,928 9,670 9,928 9,541 10,186 368 10,004 1.32%
2008-03-25 0 0.380 0.375 0.385 0.375 0.430 4,730,000 1,897,800 0.4012 9,799 9,670 9,928 9,670 11,088 183 10,346 -1.30%
2008-03-20 0 0.385 0.375 0.385 0.370 0.400 7,210,000 2,777,500 0.3852 9,928 9,670 9,928 9,541 10,315 280 9,933.8 -3.75%
2008-03-19 0 0.400 0.400 0.405 0.370 0.405 2,090,000 808,300 0.3867 10,315 10,315 10,444 9,541 10,444 81 9,972.9 8.11%
2008-03-18 0 0.370 0.360 0.370 0.340 0.385 2,930,000 1,031,650 0.3521 9,541 9,283 9,541 8,767 9,928 114 9,079.5 -5.13%
2008-03-17 0 0.390 0.380 0.390 0.380 0.410 4,100,000 1,624,450 0.3962 10,057 9,799 10,057 9,799 10,573 159 10,217 -8.24%
2008-03-14 0 0.425 0.430 0.435 0.405 0.475 8,070,000 3,562,250 0.4414 10,959 11,088 11,217 10,444 12,249 313 11,383 -1.16%
2008-03-13 0 0.430 0.420 0.430 0.420 0.490 13,000,000 5,835,150 0.4489 11,088 10,830 11,088 10,830 12,635 504 11,575 -6.52%
2008-03-12 0 0.460 0.450 0.460 0.350 0.460 18,940,000 7,712,000 0.4072 11,862 11,604 11,862 9,025 11,862 734 10,500 26.03%
2008-03-11 0 0.365 0.355 0.370 0.355 0.370 1,720,000 616,750 0.3586 9,412 9,154 9,541 9,154 9,541 67 9,246.5 0.00%
2008-03-10 0 0.365 0.365 0.370 0.350 0.370 2,690,000 969,350 0.3604 9,412 9,412 9,541 9,025 9,541 104 9,292.3 2.82%
2008-03-07 0 0.355 0.350 0.365 0.340 0.365 2,110,000 753,800 0.3573 9,154 9,025 9,412 8,767 9,412 82 9,212.3 -4.05%
2008-03-06 0 0.370 0.360 0.370 0.360 0.375 2,900,000 1,060,900 0.3658 9,541 9,283 9,541 9,283 9,670 112 9,433.5 1.37%
2008-03-05 0 0.365 0.355 0.370 0.355 0.380 1,040,000 386,900 0.3720 9,412 9,154 9,541 9,154 9,799 40 9,593.2 -2.67%
2008-03-04 0 0.375 0.370 0.375 0.375 0.385 640,000 242,500 0.3789 9,670 9,541 9,670 9,670 9,928 25 9,770.7 -1.32%
2008-03-03 0 0.380 0.375 0.390 0.375 0.380 340,000 128,700 0.3785 9,799 9,670 10,057 9,670 9,799 13 9,761.0 -2.56%
2008-02-29 0 0.390 0.370 0.390 0.360 0.390 1,594,000 591,580 0.3711 10,057 9,541 10,057 9,283 10,057 62 9,570.2 0.00%
2008-02-28 0 0.390 0.380 0.390 0.380 0.390 1,330,000 513,450 0.3861 10,057 9,799 10,057 9,799 10,057 52 9,955.0 0.00%
2008-02-27 0 0.390 0.390 0.395 0.385 0.395 1,840,000 725,800 0.3945 10,057 10,057 10,186 9,928 10,186 71 10,172 -1.27%
2008-02-26 0 0.395 0.385 0.395 0.375 0.400 1,420,000 541,900 0.3816 10,186 9,928 10,186 9,670 10,315 55 9,840.7 -1.25%
2008-02-25 0 0.400 0.390 0.400 0.380 0.420 2,840,000 1,136,550 0.4002 10,315 10,057 10,315 9,799 10,830 110 10,320 1.27%
2008-02-22 0 0.395 0.380 0.400 0.380 0.415 2,130,000 838,400 0.3936 10,186 9,799 10,315 9,799 10,701 83 10,150 -4.82%
2008-02-21 0 0.415 0.400 0.415 0.400 0.430 2,040,000 851,900 0.4176 10,701 10,315 10,701 10,315 11,088 79 10,768 -1.19%
2008-02-20 0 0.420 0.420 0.430 0.380 0.480 5,860,000 2,481,950 0.4235 10,830 10,830 11,088 9,799 12,378 227 10,922 10.53%
2008-02-19 0 0.380 0.370 0.385 0.350 0.385 3,080,000 1,140,300 0.3702 9,799 9,541 9,928 9,025 9,928 119 9,546.9 13.43%
2008-02-18 0 0.335 0.335 0.350 0.330 0.355 120,000 40,300 0.3358 8,639 8,639 9,025 8,510 9,154 5 8,660.0 -4.29%
2008-02-15 0 0.350 0.330 0.355 0.325 0.350 120,000 39,750 0.3313 9,025 8,510 9,154 8,381 9,025 5 8,541.8 0.00%
2008-02-14 0 0.350 0.340 0.355 0.350 0.350 120,000 42,000 0.3500 9,025 8,767 9,154 9,025 9,025 5 9,025.3 0.00%
2008-02-13 0 0.350 0.340 0.350 0.330 0.360 1,130,000 383,700 0.3396 9,025 8,767 9,025 8,510 9,283 44 8,756.1 0.00%
2008-02-12 0 0.350 0.335 0.350 0.345 0.365 490,000 174,500 0.3561 9,025 8,639 9,025 8,896 9,412 19 9,183.2 9.38%
2008-02-11 0 0.320 0.320 0.355 0.310 0.360 150,000 51,300 0.3420 8,252 8,252 9,154 7,994 9,283 6 8,819.1 -5.88%
2008-02-06 0 0.340 0.335 0.370 0.340 0.340 350,000 119,000 0.3400 8,767 8,639 9,541 8,767 8,767 14 8,767.5 -8.11%
2008-02-05 0 0.370 0.350 0.375 0.330 0.375 11,050,000 3,666,750 0.3318 9,541 9,025 9,670 8,510 9,670 429 8,556.9 5.71%
2008-02-04 0 0.350 0.340 0.350 0.345 0.350 580,000 200,850 0.3463 9,025 8,767 9,025 8,896 9,025 22 8,929.8 1.45%
2008-02-01 0 0.345 0.320 0.345 0.315 0.360 830,000 282,650 0.3405 8,896 8,252 8,896 8,123 9,283 32 8,781.5 2.99%
2008-01-31 0 0.335 0.330 0.340 0.310 0.360 900,000 306,550 0.3406 8,639 8,510 8,767 7,994 9,283 35 8,783.2 1.52%
2008-01-30 0 0.330 0.330 0.340 0.330 0.355 230,000 77,750 0.3380 8,510 8,510 8,767 8,510 9,154 9 8,717.0 -7.04%
2008-01-29 0 0.355 0.350 0.360 0.340 0.355 390,000 135,750 0.3481 9,154 9,025 9,283 8,767 9,154 15 8,975.8 -2.74%
2008-01-28 0 0.365 0.330 0.365 0.330 0.365 350,000 119,400 0.3411 9,412 8,510 9,412 8,510 9,412 14 8,797.0 2.82%
2008-01-25 0 0.355 0.355 0.365 0.350 0.410 1,140,000 414,400 0.3635 9,154 9,154 9,412 9,025 10,573 44 9,373.7 -4.05%
2008-01-24 0 0.370 0.345 0.370 0.345 0.390 1,170,000 421,850 0.3606 9,541 8,896 9,541 8,896 10,057 45 9,297.5 -2.63%
2008-01-23 0 0.380 0.370 0.380 0.360 0.410 690,000 254,650 0.3691 9,799 9,541 9,799 9,283 10,573 27 9,516.8 -2.56%
2008-01-22 0 0.390 0.360 0.390 0.360 0.400 2,000,000 756,800 0.3784 10,057 9,283 10,057 9,283 10,315 78 9,757.7 -9.30%
2008-01-21 0 0.430 0.400 0.430 0.390 0.430 3,360,000 1,370,150 0.4078 11,088 10,315 11,088 10,057 11,088 130 10,515 10.26%
2008-01-18 0 0.390 0.370 0.390 0.365 0.390 640,000 240,500 0.3758 10,057 9,541 10,057 9,412 10,057 25 9,690.2 2.63%
2008-01-17 0 0.380 0.345 0.380 0.350 0.390 1,180,000 426,850 0.3617 9,799 8,896 9,799 9,025 10,057 46 9,328.0 5.56%
2008-01-16 0 0.360 0.320 0.360 0.320 0.400 2,440,000 868,100 0.3558 9,283 8,252 9,283 8,252 10,315 95 9,174.4 -4.00%
2008-01-15 0 0.375 0.375 0.380 0.365 0.400 1,740,000 661,750 0.3803 9,670 9,670 9,799 9,412 10,315 67 9,807.1 -7.41%
2008-01-14 0 0.405 0.405 0.410 0.400 0.405 1,900,000 763,400 0.4018 10,444 10,444 10,573 10,315 10,444 74 10,361 -1.22%
2008-01-11 0 0.410 0.405 0.410 0.410 0.420 480,000 199,800 0.4163 10,573 10,444 10,573 10,573 10,830 19 10,734 -5.75%
2008-01-10 0 0.435 0.425 0.435 0.415 0.435 560,000 234,550 0.4188 11,217 10,959 11,217 10,701 11,217 22 10,800 -1.14%
2008-01-09 0 0.440 0.425 0.440 0.425 0.440 60,000 25,650 0.4275 11,346 10,959 11,346 10,959 11,346 2 11,024 0.00%
2008-01-08 0 0.440 0.430 0.450 0.440 0.450 770,000 340,300 0.4419 11,346 11,088 11,604 11,346 11,604 30 11,396 0.00%
2008-01-07 0 0.440 0.440 0.445 0.395 0.440 590,000 249,300 0.4225 11,346 11,346 11,475 10,186 11,346 23 10,896 -2.22%
2008-01-04 0 0.450 0.445 0.455 0.445 0.455 1,110,000 497,550 0.4482 11,604 11,475 11,733 11,475 11,733 43 11,559 0.00%
2008-01-03 0 0.450 0.450 0.455 0.445 0.455 1,340,000 603,550 0.4504 11,604 11,604 11,733 11,475 11,733 52 11,615 -2.17%
2008-01-02 0 0.460 0.450 0.460 0.450 0.465 1,070,000 487,800 0.4559 11,862 11,604 11,862 11,604 11,991 41 11,756 -1.08%
2007-12-31 0 0.465 0.455 0.465 0.450 0.465 1,040,000 480,000 0.4615 11,991 11,733 11,991 11,604 11,991 40 11,902 0.00%
2007-12-28 0 0.465 0.460 0.465 0.455 0.470 4,030,000 1,868,250 0.4636 11,991 11,862 11,991 11,733 12,120 156 11,954 -2.11%
2007-12-27 0 0.475 0.470 0.475 0.465 0.480 2,780,000 1,310,150 0.4713 12,249 12,120 12,249 11,991 12,378 108 12,153 0.00%
2007-12-24 0 0.475 0.465 0.480 0.465 0.480 960,000 451,050 0.4698 12,249 11,991 12,378 11,991 12,378 37 12,116 1.06%
2007-12-21 0 0.470 0.465 0.470 0.455 0.475 3,336,000 1,557,730 0.4669 12,120 11,991 12,120 11,733 12,249 129 12,041 3.30%
2007-12-20 0 0.455 0.445 0.455 0.445 0.470 2,090,000 951,350 0.4552 11,733 11,475 11,733 11,475 12,120 81 11,738 -3.19%
2007-12-19 0 0.470 0.455 0.470 0.430 0.470 1,140,000 521,850 0.4578 12,120 11,733 12,120 11,088 12,120 44 11,804 3.30%
2007-12-18 0 0.455 0.445 0.460 0.415 0.455 2,420,000 1,055,900 0.4363 11,733 11,475 11,862 10,701 11,733 94 11,251 4.60%
2007-12-17 0 0.435 0.435 0.450 0.430 0.465 1,630,000 714,150 0.4381 11,217 11,217 11,604 11,088 11,991 63 11,298 -6.45%
2007-12-14 0 0.465 0.455 0.465 0.455 0.465 1,520,000 701,400 0.4614 11,991 11,733 11,991 11,733 11,991 59 11,899 0.00%
2007-12-13 0 0.465 0.465 0.475 0.465 0.480 2,830,000 1,337,100 0.4725 11,991 11,991 12,249 11,991 12,378 110 12,184 -5.10%
2007-12-12 0 0.490 0.475 0.490 0.475 0.495 2,130,000 1,026,950 0.4821 12,635 12,249 12,635 12,249 12,764 83 12,433 2.08%
2007-12-11 0 0.480 0.480 0.485 0.480 0.500 2,390,000 1,175,300 0.4918 12,378 12,378 12,507 12,378 12,893 93 12,681 0.00%
2007-12-10 0 0.480 0.480 0.490 0.475 0.485 1,080,000 518,450 0.4800 12,378 12,378 12,635 12,249 12,507 42 12,379 -2.04%
2007-12-07 0 0.490 0.480 0.490 0.480 0.490 2,350,000 1,139,450 0.4849 12,635 12,378 12,635 12,378 12,635 91 12,503 0.00%
2007-12-06 0 0.490 0.490 0.500 0.490 0.510 1,500,000 745,400 0.4969 12,635 12,635 12,893 12,635 13,151 58 12,814 -1.01%
2007-12-05 0 0.495 0.495 0.510 0.495 0.520 1,970,000 984,100 0.4995 12,764 12,764 13,151 12,764 13,409 76 12,882 -1.00%
2007-12-04 0 0.500 0.495 0.500 0.500 0.510 2,520,000 1,270,700 0.5042 12,893 12,764 12,893 12,893 13,151 98 13,003 -3.85%
2007-12-03 0 0.520 0.500 0.520 0.490 0.550 3,190,000 1,657,800 0.5197 13,409 12,893 13,409 12,635 14,183 124 13,401 5.05%
2007-11-30 0 0.495 0.490 0.495 0.485 0.500 1,540,000 756,800 0.4914 12,764 12,635 12,764 12,507 12,893 60 12,672 1.02%
2007-11-29 0 0.490 0.490 0.495 0.480 0.510 3,710,000 1,817,150 0.4898 12,635 12,635 12,764 12,378 13,151 144 12,630 1.03%
2007-11-28 0 0.485 0.480 0.490 0.475 0.510 4,050,000 1,965,300 0.4853 12,507 12,378 12,635 12,249 13,151 157 12,513 -1.02%
2007-11-27 0 0.490 0.490 0.495 0.485 0.520 3,650,000 1,826,300 0.5004 12,635 12,635 12,764 12,507 13,409 142 12,903 -5.77%
2007-11-26 0 0.520 0.520 0.540 0.490 0.560 6,320,000 3,222,800 0.5099 13,409 13,409 13,925 12,635 14,441 245 13,150 13.04%
2007-11-23 0 0.460 0.460 0.470 0.460 0.490 3,810,000 1,772,550 0.4652 11,862 11,862 12,120 11,862 12,635 148 11,997 -6.12%
2007-11-22 0 0.490 0.485 0.490 0.465 0.495 5,270,000 2,521,850 0.4785 12,635 12,507 12,635 11,991 12,764 204 12,340 0.00%
2007-11-21 0 0.490 0.485 0.490 0.485 0.500 4,640,000 2,286,450 0.4928 12,635 12,507 12,635 12,507 12,893 180 12,707 -2.00%
2007-11-20 0 0.500 0.495 0.500 0.485 0.540 5,460,000 2,750,500 0.5038 12,893 12,764 12,893 12,507 13,925 212 12,990 -7.41%
2007-11-19 0 0.540 0.530 0.540 0.520 0.590 5,720,000 3,148,600 0.5505 13,925 13,667 13,925 13,409 15,214 222 14,194 -3.57%
2007-11-16 0 0.560 0.560 0.570 0.560 0.600 3,750,000 2,151,700 0.5738 14,441 14,441 14,698 14,441 15,472 145 14,796 -6.67%
2007-11-15 0 0.600 0.590 0.610 0.590 0.630 2,960,000 1,795,800 0.6067 15,472 15,214 15,730 15,214 16,246 115 15,645 -1.64%
2007-11-14 0 0.610 0.590 0.610 0.570 0.670 12,310,000 7,734,100 0.6283 15,730 15,214 15,730 14,698 17,277 477 16,201 7.02%
2007-11-13 0 0.570 0.560 0.580 0.540 0.630 8,170,000 4,665,100 0.5710 14,698 14,441 14,956 13,925 16,246 317 14,724 -9.52%
2007-11-12 0 0.630 0.620 0.630 0.590 0.670 3,360,000 2,048,700 0.6097 16,246 15,988 16,246 15,214 17,277 130 15,723 -4.55%
2007-11-09 0 0.660 0.660 0.670 0.660 0.710 8,150,000 5,615,800 0.6891 17,019 17,019 17,277 17,019 18,309 316 17,768 -5.71%
2007-11-08 0 0.700 0.680 0.690 0.680 0.750 13,750,000 9,750,400 0.7091 18,051 17,535 17,793 17,535 19,340 533 18,286 0.00%
2007-11-07 0 0.700 0.690 0.700 0.650 0.820 31,970,000 23,471,700 0.7342 18,051 17,793 18,051 16,761 21,145 1,240 18,932 -9.09%
2007-11-06 1 - - - - - 0 0 - 19,856 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 19,856 - - - - 0 - 0.00%
2007-11-02 0 0.770 0.770 0.780 0.550 0.780 35,200,000 23,777,900 0.6755 19,856 19,856 20,114 14,183 20,114 1,365 17,419 28.33%
2007-11-01 0 0.600 0.590 0.600 0.590 0.620 15,840,000 9,503,200 0.5999 15,472 15,214 15,472 15,214 15,988 614 15,471 0.00%
2007-10-31 0 0.600 0.590 0.600 0.570 0.660 21,070,000 12,904,700 0.6125 15,472 15,214 15,472 14,698 17,019 817 15,794 1.69%
2007-10-30 0 0.590 0.590 0.600 0.530 0.620 36,910,000 21,557,500 0.5841 15,214 15,214 15,472 13,667 15,988 1,431 15,061 11.32%
2007-10-29 0 0.530 0.520 0.530 0.440 0.550 25,850,000 12,750,350 0.4932 13,667 13,409 13,667 11,346 14,183 1,002 12,719 19.10%
2007-10-26 0 0.445 0.435 0.445 0.420 0.450 13,600,000 5,945,400 0.4372 11,475 11,217 11,475 10,830 11,604 527 11,273 8.54%
2007-10-25 0 0.410 0.405 0.410 0.400 0.450 12,300,000 5,106,500 0.4152 10,573 10,444 10,573 10,315 11,604 477 10,706 -8.89%
2007-10-24 0 0.450 0.445 0.455 0.450 0.510 7,640,000 3,562,650 0.4663 11,604 11,475 11,733 11,604 13,151 296 12,025 -8.16%
2007-10-23 0 0.490 0.475 0.490 0.480 0.500 3,530,000 1,714,800 0.4858 12,635 12,249 12,635 12,378 12,893 137 12,527 2.08%
2007-10-22 0 0.480 0.475 0.480 0.470 0.500 5,500,000 2,655,050 0.4827 12,378 12,249 12,378 12,120 12,893 213 12,448 -4.00%
2007-10-18 0 0.500 0.500 0.510 0.500 0.540 6,522,400 3,365,952 0.5161 12,893 12,893 13,151 12,893 13,925 253 13,308 -1.96%
2007-10-17 0 0.510 0.510 0.520 0.510 0.550 4,700,000 2,456,300 0.5226 13,151 13,151 13,409 13,151 14,183 182 13,477 -7.27%
2007-10-16 0 0.550 0.540 0.550 0.530 0.580 7,120,000 3,911,700 0.5494 14,183 13,925 14,183 13,667 14,956 276 14,167 -6.78%
2007-10-15 0 0.590 0.580 0.590 0.580 0.620 5,350,000 3,187,800 0.5959 15,214 14,956 15,214 14,956 15,988 207 15,365 -1.67%
2007-10-12 0 0.600 0.600 0.620 0.600 0.630 5,490,000 3,378,700 0.6154 15,472 15,472 15,988 15,472 16,246 213 15,870 0.00%
2007-10-11 0 0.600 0.610 0.620 0.600 0.630 5,940,000 3,666,000 0.6172 15,472 15,730 15,988 15,472 16,246 230 15,915 -1.64%
2007-10-10 0 0.610 0.610 0.620 0.610 0.630 2,080,000 1,284,100 0.6174 15,730 15,730 15,988 15,730 16,246 81 15,920 -3.17%
2007-10-09 0 0.630 0.630 0.640 0.610 0.630 1,900,000 1,175,100 0.6185 16,246 16,246 16,503 15,730 16,246 74 15,948 3.28%
2007-10-08 0 0.610 0.610 0.620 0.600 0.650 4,500,000 2,795,300 0.6212 15,730 15,730 15,988 15,472 16,761 175 16,018 -4.69%
2007-10-05 0 0.640 0.640 0.650 0.630 0.680 3,580,000 2,345,400 0.6551 16,503 16,503 16,761 16,246 17,535 139 16,894 3.23%
2007-10-04 0 0.620 0.620 0.630 0.600 0.640 6,530,000 4,016,500 0.6151 15,988 15,988 16,246 15,472 16,503 253 15,861 -3.12%
2007-10-03 0 0.640 0.630 0.640 0.620 0.700 6,610,000 4,363,800 0.6602 16,503 16,246 16,503 15,988 18,051 256 17,024 -11.11%
2007-10-02 0 0.720 0.700 0.730 0.690 0.760 4,090,000 2,955,800 0.7227 18,566 18,051 18,824 17,793 19,598 159 18,636 -1.37%
2007-09-28 0 0.730 0.730 0.740 0.720 0.740 7,220,000 5,271,300 0.7301 18,824 18,824 19,082 18,566 19,082 280 18,827 -1.35%
2007-09-27 0 0.740 0.730 0.750 0.730 0.800 4,350,000 3,263,500 0.7502 19,082 18,824 19,340 18,824 20,629 169 19,346 -1.33%
2007-09-25 0 0.750 0.740 0.750 0.730 0.760 2,860,000 2,116,400 0.7400 19,340 19,082 19,340 18,824 19,598 111 19,082 0.00%
2007-09-24 0 0.750 0.750 0.760 0.740 0.780 4,945,000 3,767,550 0.7619 19,340 19,340 19,598 19,082 20,114 192 19,647 2.74%
2007-09-21 0 0.730 0.720 0.730 0.720 0.750 1,970,000 1,452,700 0.7374 18,824 18,566 18,824 18,566 19,340 76 19,015 -2.67%
2007-09-20 0 0.750 0.740 0.760 0.740 0.750 1,120,000 832,500 0.7433 19,340 19,082 19,598 19,082 19,340 43 19,167 1.35%
2007-09-19 0 0.740 0.730 0.750 0.720 0.770 4,120,000 3,098,700 0.7521 19,082 18,824 19,340 18,566 19,856 160 19,394 1.37%
2007-09-18 0 0.730 0.720 0.740 0.720 0.740 2,540,000 1,853,200 0.7296 18,824 18,566 19,082 18,566 19,082 99 18,814 -3.95%
2007-09-17 0 0.760 0.750 0.760 0.750 0.820 5,970,000 4,589,000 0.7687 19,598 19,340 19,598 19,340 21,145 232 19,822 -5.00%
2007-09-14 0 0.800 0.800 0.810 0.790 0.840 5,750,000 4,635,300 0.8061 20,629 20,629 20,887 20,372 21,661 223 20,788 -3.61%
2007-09-13 0 0.830 0.820 0.830 0.830 0.880 6,710,000 5,721,900 0.8527 21,403 21,145 21,403 21,403 22,692 260 21,989 -4.60%
2007-09-12 0 0.870 0.860 0.870 0.860 0.900 8,340,000 7,262,300 0.8708 22,434 22,177 22,434 22,177 23,208 323 22,455 1.16%
2007-09-11 0 0.860 0.850 0.860 0.850 0.900 5,822,000 5,086,160 0.8736 22,177 21,919 22,177 21,919 23,208 226 22,528 0.00%
2007-09-10 0 0.860 0.850 0.860 0.780 0.890 6,178,000 5,197,500 0.8413 22,177 21,919 22,177 20,114 22,950 240 21,694 4.88%
2007-09-07 0 0.820 0.810 0.830 0.810 0.860 2,670,000 2,230,800 0.8355 21,145 20,887 21,403 20,887 22,177 104 21,545 1.23%
2007-09-06 0 0.810 0.800 0.820 0.810 0.830 3,579,000 2,933,070 0.8195 20,887 20,629 21,145 20,887 21,403 139 21,133 -2.41%
2007-09-05 0 0.830 0.810 0.840 0.790 0.900 9,370,000 7,737,200 0.8257 21,403 20,887 21,661 20,372 23,208 363 21,293 -3.49%
2007-09-04 0 0.860 0.860 0.870 0.860 0.950 12,872,000 11,670,260 0.9066 22,177 22,177 22,434 22,177 24,497 499 23,379 -4.44%
2007-09-03 0 0.900 0.890 0.900 0.810 0.920 20,318,000 18,004,480 0.8861 23,208 22,950 23,208 20,887 23,724 788 22,850 11.11%
2007-08-31 0 0.810 0.800 0.810 0.620 0.860 16,850,000 12,813,800 0.7605 20,887 20,629 20,887 15,988 22,177 653 19,610 30.65%
2007-08-30 0 0.620 0.620 0.640 0.610 0.650 3,150,000 1,961,800 0.6228 15,988 15,988 16,503 15,730 16,761 122 16,060 3.33%
2007-08-29 0 0.600 0.600 0.620 0.580 0.620 3,930,000 2,371,400 0.6034 15,472 15,472 15,988 14,956 15,988 152 15,560 -7.69%
2007-08-28 0 0.650 0.640 0.650 0.630 0.700 3,390,000 2,232,900 0.6587 16,761 16,503 16,761 16,246 18,051 131 16,985 -4.41%
2007-08-27 0 0.680 0.680 0.690 0.670 0.710 3,250,000 2,254,700 0.6938 17,535 17,535 17,793 17,277 18,309 126 17,890 1.49%
2007-08-24 0 0.670 0.650 0.660 0.610 0.690 6,090,000 4,022,700 0.6605 17,277 16,761 17,019 15,730 17,793 236 17,033 6.35%
2007-08-23 0 0.630 0.620 0.630 0.620 0.650 4,880,000 3,080,800 0.6313 16,246 15,988 16,246 15,988 16,761 189 16,279 5.00%
2007-08-22 0 0.600 0.600 0.610 0.590 0.610 1,335,000 800,450 0.5996 15,472 15,472 15,730 15,214 15,730 52 15,461 1.69%
2007-08-21 0 0.590 0.580 0.600 0.590 0.630 4,880,000 2,970,000 0.6086 15,214 14,956 15,472 15,214 16,246 189 15,694 0.00%
2007-08-20 0 0.590 0.590 0.600 0.580 0.640 6,010,000 3,655,000 0.6082 15,214 15,214 15,472 14,956 16,503 233 15,682 3.51%
2007-08-17 0 0.570 0.550 0.570 0.500 0.660 17,630,000 9,948,700 0.5643 14,698 14,183 14,698 12,893 17,019 684 14,552 -13.64%
2007-08-16 0 0.660 0.650 0.660 0.650 0.700 6,820,000 4,576,200 0.6710 17,019 16,761 17,019 16,761 18,051 264 17,303 -7.04%
2007-08-15 0 0.710 0.710 0.730 0.710 0.740 3,050,000 2,190,700 0.7183 18,309 18,309 18,824 18,309 19,082 118 18,522 -5.33%
2007-08-14 0 0.750 0.740 0.750 0.740 0.770 2,100,000 1,578,500 0.7517 19,340 19,082 19,340 19,082 19,856 81 19,383 -1.32%
2007-08-13 0 0.760 0.760 0.770 0.760 0.790 3,470,000 2,676,400 0.7713 19,598 19,598 19,856 19,598 20,372 135 19,889 1.33%
2007-08-10 0 0.750 0.740 0.750 0.670 0.780 10,110,000 7,437,900 0.7357 19,340 19,082 19,340 17,277 20,114 392 18,971 -7.41%
2007-08-09 0 0.810 0.800 0.810 0.730 0.840 10,037,600 8,013,324 0.7983 20,887 20,629 20,887 18,824 21,661 389 20,586 12.50%
2007-08-08 0 0.720 0.720 0.730 0.680 0.750 10,580,000 7,388,700 0.6984 18,566 18,566 18,824 17,535 19,340 410 18,009 1.41%
2007-08-07 0 0.710 0.700 0.730 0.620 0.800 24,180,000 17,453,800 0.7218 18,309 18,051 18,824 15,988 20,629 938 18,614 -7.79%
2007-08-06 0 0.770 0.770 0.780 0.770 0.850 16,760,000 13,199,800 0.7876 19,856 19,856 20,114 19,856 21,919 650 20,309 -13.48%
2007-08-03 0 0.890 0.890 0.900 0.890 0.960 10,630,000 9,782,700 0.9203 22,950 22,950 23,208 22,950 24,755 412 23,731 0.00%
2007-08-02 0 0.890 0.890 0.910 0.850 1.020 16,950,000 15,744,900 0.9289 22,950 22,950 23,466 21,919 26,302 657 23,953 -10.10%
2007-08-01 0 0.990 0.980 0.990 0.950 1.050 16,700,000 16,673,100 0.9984 25,529 25,271 25,529 24,497 27,076 648 25,745 -2.94%
2007-07-31 0 1.020 1.010 1.030 1.010 1.070 10,380,000 10,691,500 1.0300 26,302 26,045 26,560 26,045 27,592 403 26,561 0.00%
2007-07-30 0 1.020 1.020 1.030 1.000 1.040 12,240,000 12,514,100 1.0224 26,302 26,302 26,560 25,787 26,818 475 26,364 0.99%
2007-07-27 0 1.010 1.010 1.020 0.950 1.070 19,610,000 19,983,600 1.0191 26,045 26,045 26,302 24,497 27,592 760 26,278 -6.48%
2007-07-26 0 1.080 1.070 1.080 1.060 1.130 23,295,000 25,437,450 1.0920 27,850 27,592 27,850 27,334 29,139 903 28,158 1.89%
2007-07-25 0 1.060 1.050 1.060 1.040 1.080 26,000,000 27,621,200 1.0624 27,334 27,076 27,334 26,818 27,850 1,008 27,395 -0.93%
2007-07-24 0 1.070 1.070 1.080 1.030 1.130 58,780,000 63,428,000 1.0791 27,592 27,592 27,850 26,560 29,139 2,279 27,826 4.90%
2007-07-23 0 1.020 1.000 1.020 1.000 1.040 13,700,000 13,891,300 1.0140 26,302 25,787 26,302 25,787 26,818 531 26,147 0.00%
2007-07-20 0 1.020 1.010 1.020 1.010 1.060 11,540,000 11,897,100 1.0309 26,302 26,045 26,302 26,045 27,334 448 26,585 -1.92%
2007-07-19 0 1.040 1.030 1.040 1.030 1.110 18,275,000 19,551,550 1.0699 26,818 26,560 26,818 26,560 28,623 709 27,588 -0.95%
2007-07-18 0 1.050 1.030 1.050 1.010 1.080 17,080,000 17,828,900 1.0438 27,076 26,560 27,076 26,045 27,850 662 26,917 -0.94%
2007-07-17 0 1.060 1.050 1.060 1.030 1.150 29,180,000 31,433,600 1.0772 27,334 27,076 27,334 26,560 29,655 1,132 27,778 -7.02%
2007-07-16 0 1.140 1.120 1.130 1.050 1.240 78,025,000 90,939,750 1.1655 29,397 28,881 29,139 27,076 31,976 3,026 30,055 8.57%
2007-07-13 0 1.050 1.040 1.050 0.840 1.100 83,635,000 85,532,900 1.0227 27,076 26,818 27,076 21,661 28,365 3,243 26,372 23.53%
2007-07-12 0 0.850 0.840 0.850 0.830 0.860 6,630,000 5,604,000 0.8452 21,919 21,661 21,919 21,403 22,177 257 21,796 1.19%
2007-07-11 0 0.840 0.830 0.840 0.830 0.850 5,500,000 4,627,400 0.8413 21,661 21,403 21,661 21,403 21,919 213 21,696 -1.18%
2007-07-10 0 0.850 0.840 0.850 0.820 0.880 14,560,000 12,378,100 0.8501 21,919 21,661 21,919 21,145 22,692 565 21,922 3.66%
2007-07-09 0 0.820 0.820 0.830 0.790 0.830 10,370,000 8,384,300 0.8085 21,145 21,145 21,403 20,372 21,403 402 20,849 3.80%
2007-07-06 0 0.790 0.780 0.790 0.760 0.800 8,500,000 6,636,000 0.7807 20,372 20,114 20,372 19,598 20,629 330 20,132 3.95%
2007-07-05 0 0.760 0.750 0.760 0.680 0.780 15,960,000 11,921,800 0.7470 19,598 19,340 19,598 17,535 20,114 619 19,262 7.04%
2007-07-04 0 0.710 0.700 0.710 0.700 0.750 3,370,000 2,389,700 0.7091 18,309 18,051 18,309 18,051 19,340 131 18,286 -4.05%
2007-07-03 0 0.740 0.730 0.740 0.710 0.790 4,640,000 3,418,000 0.7366 19,082 18,824 19,082 18,309 20,372 180 18,995 1.37%
2007-06-29 0 0.730 0.730 0.740 0.550 0.730 16,780,000 11,299,000 0.6734 18,824 18,824 19,082 14,183 18,824 651 17,364 7.35%
2007-06-28 0 0.680 0.680 0.690 0.680 0.730 6,480,000 4,531,000 0.6992 17,535 17,535 17,793 17,535 18,824 251 18,031 -6.85%
2007-06-27 0 0.730 0.720 0.730 0.680 0.780 16,520,000 11,861,400 0.7180 18,824 18,566 18,824 17,535 20,114 641 18,515 -6.41%
2007-06-26 0 0.780 0.760 0.780 0.770 0.800 6,180,000 4,809,200 0.7782 20,114 19,598 20,114 19,856 20,629 240 20,067 1.30%
2007-06-25 0 0.770 0.770 0.780 0.770 0.790 4,500,000 3,517,000 0.7816 19,856 19,856 20,114 19,856 20,372 175 20,154 -2.53%
2007-06-22 0 0.790 0.780 0.790 0.760 0.800 4,580,000 3,559,000 0.7771 20,372 20,114 20,372 19,598 20,629 178 20,038 0.00%
2007-06-21 0 0.790 0.780 0.800 0.760 0.830 13,280,000 10,501,400 0.7908 20,372 20,114 20,629 19,598 21,403 515 20,391 1.28%
2007-06-20 0 0.780 0.770 0.790 0.730 0.790 15,180,000 11,781,600 0.7761 20,114 19,856 20,372 18,824 20,372 589 20,014 4.00%
2007-06-18 0 0.750 0.730 0.750 0.730 0.800 14,180,000 10,593,200 0.7471 19,340 18,824 19,340 18,824 20,629 550 19,264 -3.85%
2007-06-15 0 0.780 0.770 0.780 0.770 0.850 28,620,000 23,126,600 0.8081 20,114 19,856 20,114 19,856 21,919 1,110 20,837 0.00%
2007-06-14 0 0.780 0.770 0.780 0.750 0.800 19,020,000 14,668,400 0.7712 20,114 19,856 20,114 19,340 20,629 738 19,887 -1.27%
2007-06-13 0 0.790 0.780 0.790 0.770 0.810 13,253,000 10,535,480 0.7950 20,372 20,114 20,372 19,856 20,887 514 20,499 0.00%
2007-06-12 0 0.790 0.780 0.790 0.770 0.860 22,234,000 17,954,640 0.8075 20,372 20,114 20,372 19,856 22,177 862 20,824 -4.82%
2007-06-11 0 0.830 0.830 0.840 0.820 0.880 7,320,000 6,218,800 0.8496 21,403 21,403 21,661 21,145 22,692 284 21,907 -1.19%
2007-06-08 0 0.840 0.840 0.850 0.840 0.870 16,540,000 14,120,400 0.8537 21,661 21,661 21,919 21,661 22,434 641 22,014 0.00%
2007-06-07 0 0.840 0.830 0.840 0.810 0.850 6,980,000 5,808,400 0.8321 21,661 21,403 21,661 20,887 21,919 271 21,458 -2.33%
2007-06-06 0 0.860 0.850 0.860 0.820 0.890 7,840,000 6,617,400 0.8441 22,177 21,919 22,177 21,145 22,950 304 21,765 -2.27%
2007-06-05 0 0.880 0.870 0.900 0.880 0.970 7,340,000 6,566,000 0.8946 22,692 22,434 23,208 22,692 25,013 285 23,068 -7.37%
2007-06-04 0 0.950 0.940 0.950 0.930 1.000 10,620,000 10,236,400 0.9639 24,497 24,240 24,497 23,982 25,787 412 24,855 3.26%
2007-06-01 0 0.920 0.900 0.920 0.890 0.930 8,320,000 7,611,800 0.9149 23,724 23,208 23,724 22,950 23,982 323 23,592 1.10%
2007-05-31 0 0.910 0.880 0.910 0.830 0.910 13,160,000 11,629,400 0.8837 23,466 22,692 23,466 21,403 23,466 510 22,788 9.64%
2007-05-30 0 0.830 0.830 0.840 0.770 0.940 19,620,000 16,447,800 0.8383 21,403 21,403 21,661 19,856 24,240 761 21,617 -10.75%
2007-05-29 0 0.930 0.920 0.930 0.930 0.980 8,540,000 8,062,200 0.9441 23,982 23,724 23,982 23,982 25,271 331 24,344 -3.12%
2007-05-28 0 0.960 0.960 0.970 0.940 0.970 9,920,000 9,544,400 0.9621 24,755 24,755 25,013 24,240 25,013 385 24,810 1.05%
2007-05-25 0 0.950 0.950 0.960 0.920 0.960 5,660,000 5,334,800 0.9425 24,497 24,497 24,755 23,724 24,755 219 24,305 -1.04%
2007-05-23 0 0.960 0.960 0.970 0.940 1.000 4,990,000 4,812,000 0.9643 24,755 24,755 25,013 24,240 25,787 194 24,867 -3.03%
2007-05-22 0 0.990 0.960 0.990 0.900 1.100 23,220,000 23,909,400 1.0297 25,529 24,755 25,529 23,208 28,365 900 26,552 -6.60%
2007-05-21 0 1.060 1.060 1.070 1.020 1.070 26,020,000 27,377,400 1.0522 27,334 27,334 27,592 26,302 27,592 1,009 27,132 6.00%
2007-05-18 0 1.000 0.990 1.000 0.920 1.030 32,825,000 31,623,200 0.9634 25,787 25,529 25,787 23,724 26,560 1,273 24,843 14.94%
2007-05-17 0 0.870 0.840 0.870 0.810 1.120 22,310,000 23,284,500 1.0437 22,434 21,661 22,434 20,887 28,881 865 26,913 -20.18%
2007-05-16 0 1.090 1.080 1.100 1.070 1.160 13,520,000 14,958,600 1.1064 28,108 27,850 28,365 27,592 29,913 524 28,531 -2.68%
2007-05-15 0 1.120 1.120 1.140 1.120 1.290 24,260,000 28,583,600 1.1782 28,881 28,881 29,397 28,881 33,265 941 30,382 -11.81%
2007-05-14 0 1.270 1.270 1.280 1.210 1.300 219,824,900 247,192,490 1.1245 32,749 32,749 33,007 31,202 33,523 8,525 28,997 9.48%
2007-05-11 0 1.160 1.150 1.160 1.130 1.160 8,980,000 10,296,400 1.1466 29,913 29,655 29,913 29,139 29,913 348 29,567 2.65%
2007-05-10 0 1.130 1.120 1.140 1.110 1.180 13,355,000 15,267,000 1.1432 29,139 28,881 29,397 28,623 30,428 518 29,479 2.73%
2007-05-09 0 1.100 1.080 1.100 1.070 1.170 19,660,000 21,773,600 1.1075 28,365 27,850 28,365 27,592 30,170 762 28,559 -5.98%
2007-05-08 0 1.170 1.160 1.180 1.140 1.280 31,275,000 37,618,500 1.2028 30,170 29,913 30,428 29,397 33,007 1,213 31,017 2.63%
2007-05-07 0 1.140 1.130 1.140 1.050 1.160 42,320,000 47,049,400 1.1118 29,397 29,139 29,397 27,076 29,913 1,641 28,668 12.87%
2007-05-04 0 1.010 1.010 1.020 0.920 1.050 32,015,000 31,838,700 0.9945 26,045 26,045 26,302 23,724 27,076 1,242 25,645 16.09%
2007-05-03 0 0.870 0.860 0.880 0.840 0.890 7,060,000 6,142,600 0.8701 22,434 22,177 22,692 21,661 22,950 274 22,436 1.16%
2007-05-02 0 0.860 0.860 0.870 0.860 0.890 6,360,000 5,569,000 0.8756 22,177 22,177 22,434 22,177 22,950 247 22,580 0.00%
2007-04-30 0 0.860 0.860 0.870 0.850 0.890 9,720,000 8,427,400 0.8670 22,177 22,177 22,434 21,919 22,950 377 22,358 3.61%
2007-04-27 0 0.830 0.820 0.830 0.830 0.870 9,040,000 7,689,400 0.8506 21,403 21,145 21,403 21,403 22,434 351 21,934 -1.19%
2007-04-26 0 0.840 0.830 0.840 0.840 0.900 11,240,000 9,841,600 0.8756 21,661 21,403 21,661 21,661 23,208 436 22,579 -6.67%
2007-04-25 0 0.900 0.890 0.900 0.830 0.960 14,640,000 12,993,800 0.8876 23,208 22,950 23,208 21,403 24,755 568 22,887 -4.26%
2007-04-24 0 0.940 0.930 0.950 0.930 0.970 6,400,000 6,038,200 0.9435 24,240 23,982 24,497 23,982 25,013 248 24,329 -3.09%
2007-04-23 0 0.970 0.950 0.970 0.940 0.990 19,900,000 19,281,400 0.9689 25,013 24,497 25,013 24,240 25,529 772 24,985 6.59%
2007-04-20 0 0.910 0.900 0.910 0.870 0.950 18,700,000 17,037,200 0.9111 23,466 23,208 23,466 22,434 24,497 725 23,494 5.81%
2007-04-19 0 0.860 0.860 0.870 0.820 0.890 8,640,000 7,232,600 0.8371 22,177 22,177 22,434 21,145 22,950 335 21,586 -1.15%
2007-04-18 0 0.870 0.870 0.890 0.820 0.940 10,680,000 9,399,600 0.8801 22,434 22,434 22,950 21,145 24,240 414 22,695 -4.40%
2007-04-17 0 0.910 0.910 0.920 0.880 0.980 20,250,000 18,779,900 0.9274 23,466 23,466 23,724 22,692 25,271 785 23,915 4.60%
2007-04-16 0 0.870 0.860 0.880 0.700 0.890 17,455,000 14,116,300 0.8087 22,434 22,177 22,692 18,051 22,950 677 20,854 17.57%
2007-04-13 0 0.740 0.730 0.740 0.710 0.740 6,845,000 4,979,300 0.7274 19,082 18,824 19,082 18,309 19,082 265 18,758 4.23%
2007-04-12 0 0.710 0.710 0.720 0.690 0.730 4,080,000 2,922,000 0.7162 18,309 18,309 18,566 17,793 18,824 158 18,468 2.90%
2007-04-11 0 0.690 0.690 0.700 0.690 0.780 10,380,000 7,451,000 0.7178 17,793 17,793 18,051 17,793 20,114 403 18,510 -6.76%
2007-04-10 0 0.740 0.740 0.750 0.710 0.770 16,730,000 12,318,100 0.7363 19,082 19,082 19,340 18,309 19,856 649 18,986 7.25%
2007-04-04 0 0.690 0.680 0.690 0.670 0.750 25,195,000 17,948,300 0.7124 17,793 17,535 17,793 17,277 19,340 977 18,370 7.81%
2007-04-03 0 0.640 0.630 0.640 0.530 0.690 36,835,000 22,793,350 0.6188 16,503 16,246 16,503 13,667 17,793 1,428 15,957 25.49%
2007-04-02 0 0.510 0.500 0.510 0.475 0.600 32,185,000 17,345,200 0.5389 13,151 12,893 13,151 12,249 15,472 1,248 13,897 8.51%
2007-03-30 0 0.470 0.465 0.470 0.390 0.485 24,910,000 11,100,400 0.4456 12,120 11,991 12,120 10,057 12,507 966 11,491 18.99%
2007-03-29 0 0.395 0.385 0.395 0.370 0.395 6,020,000 2,337,900 0.3884 10,186 9,928 10,186 9,541 10,186 233 10,014 1.28%
2007-03-28 0 0.390 0.385 0.390 0.385 0.395 4,880,000 1,900,000 0.3893 10,057 9,928 10,057 9,928 10,186 189 10,040 0.00%
2007-03-27 0 0.390 0.390 0.395 0.390 0.400 5,400,000 2,124,300 0.3934 10,057 10,057 10,186 10,057 10,315 209 10,144 1.30%
2007-03-26 0 0.385 0.380 0.385 0.385 0.400 5,260,000 2,055,700 0.3908 9,928 9,799 9,928 9,928 10,315 204 10,078 -2.53%
2007-03-23 0 0.395 0.390 0.395 0.385 0.405 5,392,000 2,133,700 0.3957 10,186 10,057 10,186 9,928 10,444 209 10,204 2.60%
2007-03-22 0 0.385 0.385 0.395 0.385 0.410 5,280,000 2,127,400 0.4029 9,928 9,928 10,186 9,928 10,573 205 10,390 -1.28%
2007-03-21 0 0.390 0.390 0.400 0.360 0.400 8,320,000 3,172,500 0.3813 10,057 10,057 10,315 9,283 10,315 323 9,832.7 -2.50%
2007-03-20 0 0.400 0.400 0.405 0.385 0.435 13,040,000 5,331,100 0.4088 10,315 10,315 10,444 9,928 11,217 506 10,542 -6.98%
2007-03-19 0 0.430 0.425 0.430 0.410 0.430 14,680,000 6,195,850 0.4221 11,088 10,959 11,088 10,573 11,088 569 10,884 6.17%
2007-03-16 0 0.405 0.395 0.410 0.390 0.420 7,645,000 3,123,825 0.4086 10,444 10,186 10,573 10,057 10,830 296 10,537 3.85%
2007-03-15 0 0.390 0.395 0.400 0.360 0.420 29,030,000 11,589,100 0.3992 10,057 10,186 10,315 9,283 10,830 1,126 10,294 8.33%
2007-03-14 0 0.360 0.355 0.360 0.260 0.365 11,820,000 3,844,800 0.3253 9,283 9,154 9,283 6,705 9,412 458 8,387.9 26.32%
2007-03-13 0 0.285 0.285 0.295 0.247 0.305 9,805,000 2,841,090 0.2898 7,349 7,349 7,607 6,369 7,865 380 7,471.9 15.38%
2007-03-12 0 0.247 0.240 0.248 0.235 0.248 1,620,000 390,340 0.2410 6,369 6,189 6,395 6,060 6,395 63 6,213.3 4.66%
2007-03-09 0 0.236 0.236 0.239 0.230 0.250 7,780,000 1,869,900 0.2403 6,086 6,086 6,163 5,931 6,447 302 6,197.8 2.61%
2007-03-08 0 0.230 0.230 0.238 0.228 0.250 7,205,000 1,694,285 0.2352 5,931 5,931 6,137 5,879 6,447 279 6,063.9 0.00%
2007-03-07 0 0.230 0.223 0.235 0.230 0.255 8,460,000 2,076,640 0.2455 5,931 5,750 6,060 5,931 6,576 328 6,329.8 11.65%
2007-03-06 1 - - - - - 0 0 - 5,312 - - - - 0 - 0.00%
2007-03-05 0 0.206 0.206 0.210 0.200 0.240 9,060,000 2,003,180 0.2211 5,312 5,312 5,415 5,157 6,189 351 5,701.5 3.00%
2007-03-02 0 0.200 0.192 0.202 0.190 0.210 7,960,000 1,556,700 0.1956 5,157 4,951 5,209 4,899 5,415 309 5,043.0 4.17%
2007-03-01 0 0.192 0.184 0.193 0.180 0.193 8,140,000 1,515,220 0.1861 4,951 4,745 4,977 4,642 4,977 316 4,800.1 6.67%
2007-02-28 0 0.180 0.178 0.182 0.173 0.180 2,865,000 508,345 0.1774 4,642 4,590 4,693 4,461 4,642 111 4,575.4 -2.17%
2007-02-27 0 0.184 0.177 0.178 0.177 0.184 2,680,000 485,280 0.1811 4,745 4,564 4,590 4,564 4,745 104 4,669.3 2.22%
2007-02-26 0 0.180 0.178 0.180 0.177 0.185 5,500,000 983,880 0.1789 4,642 4,590 4,642 4,564 4,771 213 4,612.9 1.12%
2007-02-23 0 0.178 0.175 0.181 0.171 0.186 12,020,000 2,137,100 0.1778 4,590 4,513 4,667 4,410 4,796 466 4,584.8 2.89%
2007-02-22 0 0.173 0.167 0.173 0.170 0.176 4,120,000 712,860 0.1730 4,461 4,306 4,461 4,384 4,538 160 4,461.7 -1.70%
2007-02-21 0 0.176 0.172 0.176 0.172 0.180 3,760,000 660,280 0.1756 4,538 4,435 4,538 4,435 4,642 146 4,528.3 -0.56%
2007-02-16 0 0.177 0.173 0.178 0.170 0.185 7,080,000 1,247,620 0.1762 4,564 4,461 4,590 4,384 4,771 275 4,544.1 -4.32%
2007-02-15 0 0.185 0.185 0.191 0.185 0.200 4,360,000 858,320 0.1969 4,771 4,771 4,925 4,771 5,157 169 5,076.4 -7.50%
2007-02-14 0 0.200 0.198 0.200 0.198 0.209 3,105,000 640,600 0.2063 5,157 5,106 5,157 5,106 5,389 120 5,320.1 -2.44%
2007-02-13 0 0.205 0.198 0.205 0.195 0.210 5,870,000 1,182,720 0.2015 5,286 5,106 5,286 5,028 5,415 228 5,195.6 -10.09%
2007-02-12 0 0.228 0.228 0.230 0.203 0.230 14,800,000 3,265,960 0.2207 5,879 5,879 5,931 5,235 5,931 574 5,690.4 9.62%
2007-02-09 0 0.208 0.203 0.209 0.180 0.209 19,185,000 3,856,785 0.2010 5,364 5,235 5,389 4,642 5,389 744 5,183.9 9.47%
2007-02-08 0 0.190 0.185 0.190 0.152 0.190 16,230,000 2,826,100 0.1741 4,899 4,771 4,899 3,920 4,899 629 4,490.2 26.67%
2007-02-07 0 0.150 0.148 0.150 0.148 0.160 9,120,000 1,382,840 0.1516 3,868 3,816 3,868 3,816 4,126 354 3,910.0 0.00%
2007-02-06 0 0.150 0.147 0.152 0.147 0.152 7,740,000 1,161,640 0.1501 3,868 3,791 3,920 3,791 3,920 300 3,870.1 -0.66%
2007-02-05 0 0.151 0.147 0.151 0.144 0.151 17,355,000 2,544,285 0.1466 3,894 3,791 3,894 3,713 3,894 673 3,780.4 4.86%
2007-02-02 0 0.144 0.141 0.144 0.144 0.147 4,180,000 604,420 0.1446 3,713 3,636 3,713 3,713 3,791 162 3,728.7 -0.69%
2007-02-01 0 0.145 0.141 0.145 0.143 0.145 1,580,000 227,100 0.1437 3,739 3,636 3,739 3,688 3,739 61 3,706.4 0.69%
2007-01-31 0 0.144 0.141 0.144 0.144 0.145 3,660,000 528,500 0.1444 3,713 3,636 3,713 3,713 3,739 142 3,723.6 -0.69%
2007-01-30 0 0.145 0.141 0.145 0.138 0.146 5,592,000 801,320 0.1433 3,739 3,636 3,739 3,559 3,765 217 3,695.2 0.00%
2007-01-29 0 0.145 0.140 0.145 0.135 0.148 6,040,000 878,400 0.1454 3,739 3,610 3,739 3,481 3,816 234 3,750.2 0.00%
2007-01-26 0 0.145 0.143 0.146 0.134 0.145 3,360,000 474,300 0.1412 3,739 3,688 3,765 3,455 3,739 130 3,640.1 7.41%
2007-01-25 0 0.135 0.134 0.135 0.134 0.138 5,700,000 780,220 0.1369 3,481 3,455 3,481 3,455 3,559 221 3,529.7 -5.59%
2007-01-24 0 0.143 0.135 0.144 0.139 0.144 2,610,000 370,200 0.1418 3,688 3,481 3,713 3,584 3,713 101 3,657.6 1.42%
2007-01-23 0 0.141 0.138 0.144 0.139 0.148 5,200,000 760,500 0.1463 3,636 3,559 3,713 3,584 3,816 202 3,771.3 -4.73%
2007-01-22 0 0.148 0.134 0.148 0.136 0.149 2,910,000 427,020 0.1467 3,816 3,455 3,816 3,507 3,842 113 3,784.0 1.37%
2007-01-19 0 0.146 0.134 0.135 0.139 0.148 4,780,000 702,980 0.1471 3,765 3,455 3,481 3,584 3,816 185 3,792.4 -2.67%
2007-01-18 0 0.150 0.142 0.150 0.147 0.150 2,820,000 422,040 0.1497 3,868 3,662 3,868 3,791 3,868 109 3,859.2 0.67%
2007-01-17 0 0.149 0.145 0.151 0.140 0.151 7,880,000 1,163,480 0.1476 3,842 3,739 3,894 3,610 3,894 306 3,807.4 2.76%
2007-01-16 0 0.145 0.140 0.145 0.142 0.145 1,060,000 150,700 0.1422 3,739 3,610 3,739 3,662 3,739 41 3,666.1 0.69%
2007-01-15 0 0.144 0.140 0.144 0.142 0.149 8,300,000 1,200,440 0.1446 3,713 3,610 3,713 3,662 3,842 322 3,729.6 -0.69%
2007-01-12 0 0.145 0.145 0.148 0.143 0.152 2,980,000 443,080 0.1487 3,739 3,739 3,816 3,688 3,920 116 3,834.1 -2.68%
2007-01-11 0 0.149 0.141 0.149 0.140 0.150 6,760,000 993,820 0.1470 3,842 3,636 3,842 3,610 3,868 262 3,791.0 0.68%
2007-01-10 0 0.148 0.140 0.148 0.142 0.151 4,420,000 659,780 0.1493 3,816 3,610 3,816 3,662 3,894 171 3,849.2 -2.63%
2007-01-09 0 0.152 0.143 0.152 0.140 0.162 6,680,000 1,027,940 0.1539 3,920 3,688 3,920 3,610 4,177 259 3,968.1 -1.30%
2007-01-08 0 0.154 0.152 0.155 0.145 0.160 4,180,000 651,540 0.1559 3,971 3,920 3,997 3,739 4,126 162 4,019.4 4.76%
2007-01-05 0 0.147 0.140 0.147 0.140 0.147 2,900,000 419,800 0.1448 3,791 3,610 3,791 3,610 3,791 112 3,732.8 2.08%
2007-01-04 0 0.144 0.139 0.145 0.139 0.151 8,100,000 1,207,400 0.1491 3,713 3,584 3,739 3,584 3,894 314 3,843.8 2.13%
2007-01-03 0 0.141 0.135 0.142 0.141 0.141 980,000 138,180 0.1410 3,636 3,481 3,662 3,636 3,636 38 3,635.9 -2.76%
2007-01-02 0 0.145 0.132 0.145 0.131 0.145 40,000 5,520 0.1380 3,739 3,404 3,739 3,378 3,739 2 3,558.6 -3.33%
2006-12-29 0 0.150 0.126 0.160 0.150 0.150 200,000 30,000 0.1500 3,868 3,249 4,126 3,868 3,868 8 3,868.0 0.00%
2006-12-28 0 0.150 0.122 0.150 - - 0 0 - 3,868 3,146 3,868 - - 0 - 0.00%
2006-12-27 0 0.150 0.110 0.150 0.150 0.150 100,000 15,000 0.1500 3,868 2,837 3,868 3,868 3,868 4 3,868.0 1.35%
2006-12-22 0 0.148 0.110 0.150 0.148 0.148 200,000 29,600 0.1480 3,816 2,837 3,868 3,816 3,816 8 3,816.4 -1.33%
2006-12-21 0 0.150 0.148 0.157 0.148 0.150 360,000 53,480 0.1486 3,868 3,816 4,049 3,816 3,868 14 3,830.8 2.04%
2006-12-20 0 0.147 0.146 0.164 0.146 0.158 500,000 73,340 0.1467 3,791 3,765 4,229 3,765 4,074 19 3,782.4 0.00%
2006-12-19 0 0.147 0.144 0.147 0.142 0.159 910,000 132,210 0.1453 3,791 3,713 3,791 3,662 4,100 35 3,746.4 4.26%
2006-12-18 0 0.141 0.141 0.164 0.140 0.169 780,000 123,520 0.1584 3,636 3,636 4,229 3,610 4,358 30 4,083.6 -16.07%
2006-12-15 0 0.168 0.168 0.169 0.150 0.170 690,000 114,430 0.1658 4,332 4,332 4,358 3,868 4,384 27 4,276.5 -1.18%
2006-12-14 0 0.170 0.148 0.170 0.170 0.170 20,000 3,400 0.1700 4,384 3,816 4,384 4,384 4,384 1 4,383.7 1.80%
2006-12-13 0 0.167 0.140 0.167 0.165 0.167 80,000 13,320 0.1665 4,306 3,610 4,306 4,255 4,306 3 4,293.5 -2.34%
2006-12-12 0 0.171 0.140 0.171 0.160 0.175 450,000 75,320 0.1674 4,410 3,610 4,410 4,126 4,513 17 4,316.1 -3.93%
2006-12-11 0 0.178 0.163 0.178 0.168 0.180 1,000,000 175,500 0.1755 4,590 4,203 4,590 4,332 4,642 39 4,525.6 5.95%
2006-12-08 0 0.168 0.143 0.170 0.160 0.170 1,050,000 173,760 0.1655 4,332 3,688 4,384 4,126 4,384 41 4,267.3 -2.33%
2006-12-07 0 0.172 0.170 0.172 0.135 0.178 695,000 118,665 0.1707 4,435 4,384 4,435 3,481 4,590 27 4,402.8 -1.71%
2006-12-06 0 0.175 0.143 0.175 0.155 0.180 1,760,000 296,620 0.1685 4,513 3,688 4,513 3,997 4,642 68 4,345.9 10.06%
2006-12-05 0 0.159 0.131 0.159 - - 0 0 - 4,100 3,378 4,100 - - 0 - -0.63%
2006-12-04 0 0.160 0.140 0.160 0.160 0.160 785,000 125,475 0.1598 4,126 3,610 4,126 4,126 4,126 30 4,121.8 0.00%
2006-12-01 0 0.160 0.130 0.160 - - 0 0 - 4,126 3,352 4,126 - - 0 - -1.23%
2006-11-30 0 0.162 0.147 0.162 0.150 0.165 460,000 71,120 0.1546 4,177 3,791 4,177 3,868 4,255 18 3,986.9 8.00%
2006-11-29 0 0.150 0.138 0.150 0.150 0.150 100,000 15,000 0.1500 3,868 3,559 3,868 3,868 3,868 4 3,868.0 0.67%
2006-11-28 0 0.149 0.146 0.149 0.146 0.155 735,000 111,080 0.1511 3,842 3,765 3,842 3,765 3,997 29 3,897.1 6.43%
2006-11-27 0 0.140 0.135 0.150 0.140 0.155 500,000 74,500 0.1490 3,610 3,481 3,868 3,610 3,997 19 3,842.2 -9.68%
2006-11-24 0 0.155 0.147 0.155 0.143 0.155 190,000 28,340 0.1492 3,997 3,791 3,997 3,688 3,997 7 3,846.3 0.00%
2006-11-23 0 0.155 0.145 0.155 0.150 0.155 660,000 100,960 0.1530 3,997 3,739 3,997 3,868 3,997 26 3,944.6 0.65%
2006-11-22 0 0.154 0.133 0.154 0.150 0.160 960,000 150,820 0.1571 3,971 3,430 3,971 3,868 4,126 37 4,051.2 2.67%
2006-11-21 0 0.150 0.135 0.150 0.140 0.156 1,860,000 269,860 0.1451 3,868 3,481 3,868 3,610 4,023 72 3,741.3 -5.06%
2006-11-20 0 0.158 0.136 0.158 0.140 0.158 1,120,000 158,920 0.1419 4,074 3,507 4,074 3,610 4,074 43 3,659.0 -5.95%
2006-11-17 0 0.168 0.157 0.168 0.163 0.195 8,465,000 1,471,945 0.1739 4,332 4,049 4,332 4,203 5,028 328 4,483.9 26.32%
2006-11-16 1 - - - - - 0 0 - 3,430 - - - - 0 - 0.00%
2006-11-15 0 0.133 0.111 0.133 0.100 0.133 1,525,000 168,040 0.1102 3,430 2,862 3,430 2,579 3,430 59 2,841.4 -0.75%
2006-11-14 0 0.134 0.130 0.135 0.130 0.138 2,050,000 275,880 0.1346 3,455 3,352 3,481 3,352 3,559 79 3,470.3 2.29%
2006-11-13 0 0.131 0.130 0.135 0.130 0.138 2,600,000 350,100 0.1347 3,378 3,352 3,481 3,352 3,559 101 3,472.3 -6.43%
2006-11-10 0 0.140 0.136 0.144 0.136 0.140 820,000 113,920 0.1389 3,610 3,507 3,713 3,507 3,610 32 3,582.5 1.45%
2006-11-09 0 0.138 0.128 0.145 0.125 0.140 935,000 124,315 0.1330 3,559 3,301 3,739 3,223 3,610 36 3,428.5 2.22%
2006-11-08 0 0.135 0.132 0.137 0.122 0.150 1,240,000 161,620 0.1303 3,481 3,404 3,533 3,146 3,868 48 3,361.0 -2.17%
2006-11-07 0 0.138 0.121 0.140 0.138 0.150 1,260,000 178,780 0.1419 3,559 3,120 3,610 3,559 3,868 49 3,658.8 -1.43%
2006-11-06 0 0.140 0.139 0.148 0.115 0.150 3,495,000 484,510 0.1386 3,610 3,584 3,816 2,965 3,868 136 3,574.8 29.63%
2006-11-03 0 0.108 0.108 0.128 0.108 0.118 360,000 39,880 0.1108 2,785 2,785 3,301 2,785 3,043 14 2,856.6 8.00%
2006-11-02 0 0.100 0.090 0.110 0.090 0.100 80,000 7,400 0.0925 2,579 2,321 2,837 2,321 2,579 3 2,385.3 8.70%
2006-11-01 0 0.092 0.085 0.110 - - 0 0 - 2,372 2,192 2,837 - - 0 - 0.00%
2006-10-31 0 0.092 0.088 0.089 0.088 0.092 200,000 17,740 0.0887 2,372 2,269 2,295 2,269 2,372 8 2,287.3 -7.07%
2006-10-27 0 0.099 0.069 0.100 0.090 0.099 40,000 3,780 0.0945 2,553 1,779 2,579 2,321 2,553 2 2,436.8 23.75%
2006-10-26 0 0.080 0.070 0.080 - - 0 0 - 2,063 1,805 2,063 - - 0 - -5.88%
2006-10-25 0 0.085 0.070 0.109 - - 0 0 - 2,192 1,805 2,811 - - 0 - 0.00%
2006-10-24 0 0.085 0.053 0.099 - - 0 0 - 2,192 1,367 2,553 - - 0 - 0.00%
2006-10-23 0 0.085 - 0.085 - - 0 0 - 2,192 - 2,192 - - 0 - -7.61%
2006-10-20 0 0.092 0.076 0.100 0.092 0.092 20,000 1,840 0.0920 2,372 1,960 2,579 2,372 2,372 1 2,372.4 15.00%
2006-10-19 0 0.080 - 0.110 - - 0 0 - 2,063 - 2,837 - - 0 - 0.00%
2006-10-18 0 0.080 - 0.110 - - 0 0 - 2,063 - 2,837 - - 0 - 0.00%
2006-10-17 0 0.080 0.063 0.089 0.080 0.080 20,000 1,600 0.0800 2,063 1,625 2,295 2,063 2,063 1 2,062.9 -2.44%
2006-10-16 0 0.082 0.063 0.089 - - 0 0 - 2,115 1,625 2,295 - - 0 - 0.00%
2006-10-13 0 0.082 0.076 0.106 - - 0 0 - 2,115 1,960 2,733 - - 0 - 0.00%
2006-10-12 0 0.082 0.074 0.120 0.074 0.082 180,000 13,480 0.0749 2,115 1,908 3,094 1,908 2,115 7 1,931.1 -5.75%
2006-10-11 0 0.087 - 0.087 - - 0 0 - 2,243 - 2,243 - - 0 - -5.43%
2006-10-10 0 0.092 - 0.110 - - 0 0 - 2,372 - 2,837 - - 0 - 0.00%
2006-10-09 0 0.092 - 0.110 - - 0 0 - 2,372 - 2,837 - - 0 - 0.00%
2006-10-06 0 0.092 - 0.107 0.092 0.092 40,000 3,580 0.0895 2,372 - 2,759 2,372 2,372 2 2,307.9 2.22%
2006-10-05 0 0.090 0.073 0.100 - - 0 0 - 2,321 1,882 2,579 - - 0 - 0.00%
2006-10-04 0 0.090 - 0.099 - - 0 0 - 2,321 - 2,553 - - 0 - 0.00%
2006-10-03 0 0.090 - 0.073 - - 0 0 - 2,321 - 1,882 - - 0 - 0.00%
2006-09-29 0 0.090 0.078 0.109 0.090 0.090 20,000 1,800 0.0900 2,321 2,011 2,811 2,321 2,321 1 2,320.8 9.76%
2006-09-28 0 0.082 0.082 0.110 - - 0 0 - 2,115 2,115 2,837 - - 0 - 9.33%
2006-09-27 0 0.075 - 0.075 0.090 0.090 100,000 9,000 0.0900 1,934 - 1,934 2,321 2,321 4 2,320.8 -8.54%
2006-09-26 0 0.082 0.082 0.102 - - 0 0 - 2,115 2,115 2,630 - - 0 - 0.00%
2006-09-25 0 0.082 0.066 0.100 - - 0 0 - 2,115 1,702 2,579 - - 0 - 0.00%
2006-09-22 0 0.082 0.078 0.102 - - 0 0 - 2,115 2,011 2,630 - - 0 - 0.00%
2006-09-21 0 0.082 0.082 0.099 0.081 0.082 265,000 21,615 0.0816 2,115 2,115 2,553 2,089 2,115 10 2,103.3 -5.75%
2006-09-20 0 0.087 0.084 0.087 0.087 0.087 80,000 6,960 0.0870 2,243 2,166 2,243 2,243 2,243 3 2,243.4 2.35%
2006-09-19 0 0.085 0.082 0.098 - - 0 0 - 2,192 2,115 2,527 - - 0 - 0.00%
2006-09-18 0 0.085 0.075 0.086 - - 0 0 - 2,192 1,934 2,218 - - 0 - 0.00%
2006-09-15 0 0.085 0.076 0.089 - - 0 0 - 2,192 1,960 2,295 - - 0 - 0.00%
2006-09-14 0 0.085 0.077 0.090 - - 0 0 - 2,192 1,986 2,321 - - 0 - 0.00%
2006-09-13 0 0.085 0.078 0.099 - - 0 0 - 2,192 2,011 2,553 - - 0 - 0.00%
2006-09-12 0 0.085 0.076 0.095 - - 0 0 - 2,192 1,960 2,450 - - 0 - 0.00%
2006-09-11 0 0.085 0.076 0.099 - - 0 0 - 2,192 1,960 2,553 - - 0 - 0.00%
2006-09-08 0 0.085 0.081 0.089 - - 0 0 - 2,192 2,089 2,295 - - 0 - 0.00%
2006-09-07 0 0.085 0.080 0.099 0.085 0.085 160,000 13,600 0.0850 2,192 2,063 2,553 2,192 2,192 6 2,191.9 -3.41%
2006-09-06 0 0.088 0.076 0.099 - - 0 0 - 2,269 1,960 2,553 - - 0 - 0.00%
2006-09-05 0 0.088 0.076 0.089 - - 0 0 - 2,269 1,960 2,295 - - 0 - 0.00%
2006-09-04 0 0.088 0.076 0.089 - - 0 0 - 2,269 1,960 2,295 - - 0 - 0.00%
2006-09-01 0 0.088 0.076 0.104 0.088 0.088 20,000 1,760 0.0880 2,269 1,960 2,682 2,269 2,269 1 2,269.2 10.00%
2006-08-31 0 0.080 0.075 0.097 - - 0 0 - 2,063 1,934 2,501 - - 0 - 0.00%
2006-08-30 0 0.080 0.077 0.100 - - 0 0 - 2,063 1,986 2,579 - - 0 - 0.00%
2006-08-29 0 0.080 0.080 0.099 0.071 0.080 40,000 3,020 0.0755 2,063 2,063 2,553 1,831 2,063 2 1,946.9 -5.88%
2006-08-28 0 0.085 0.082 0.099 - - 0 0 - 2,192 2,115 2,553 - - 0 - 0.00%
2006-08-25 0 0.085 0.083 0.089 0.085 0.085 100,000 8,500 0.0850 2,192 2,140 2,295 2,192 2,192 4 2,191.9 6.25%
2006-08-24 0 0.080 0.080 0.100 - - 0 0 - 2,063 2,063 2,579 - - 0 - 0.00%
2006-08-23 0 0.080 0.080 0.089 0.080 0.089 400,000 33,380 0.0835 2,063 2,063 2,295 2,063 2,295 16 2,151.9 -1.23%
2006-08-22 0 0.081 0.076 0.085 - - 0 0 - 2,089 1,960 2,192 - - 0 - 0.00%
2006-08-21 0 0.081 0.076 0.087 - - 0 0 - 2,089 1,960 2,243 - - 0 - 0.00%
2006-08-18 0 0.081 0.078 0.096 - - 0 0 - 2,089 2,011 2,476 - - 0 - 0.00%
2006-08-17 0 0.081 0.079 0.115 - - 0 0 - 2,089 2,037 2,965 - - 0 - 0.00%
2006-08-16 0 0.081 0.076 0.090 - - 0 0 - 2,089 1,960 2,321 - - 0 - 0.00%
2006-08-15 0 0.081 0.077 0.099 - - 0 0 - 2,089 1,986 2,553 - - 0 - 0.00%
2006-08-14 0 0.081 0.080 0.087 0.080 0.085 655,000 52,955 0.0808 2,089 2,063 2,243 2,063 2,192 25 2,084.8 -4.71%
2006-08-11 0 0.085 0.085 0.120 - - 25,000 2,075 0.0830 2,192 2,192 3,094 - - 1 2,140.3 0.00%
2006-08-10 0 0.085 0.080 0.094 0.081 0.085 120,000 9,800 0.0817 2,192 2,063 2,424 2,089 2,192 5 2,105.9 -14.14%
2006-08-09 0 0.099 0.081 0.114 - - 0 0 - 2,553 2,089 2,940 - - 0 - 0.00%
2006-08-08 0 0.099 0.081 0.100 - - 0 0 - 2,553 2,089 2,579 - - 0 - 0.00%
2006-08-07 0 0.099 0.083 0.109 - - 0 0 - 2,553 2,140 2,811 - - 0 - 0.00%
2006-08-04 0 0.099 0.083 0.100 - - 0 0 - 2,553 2,140 2,579 - - 0 - 0.00%
2006-08-03 0 0.099 0.081 0.117 - - 0 0 - 2,553 2,089 3,017 - - 0 - 0.00%
2006-08-02 0 0.099 0.089 0.099 - - 0 0 - 2,553 2,295 2,553 - - 0 - -1.00%
2006-08-01 0 0.100 0.084 0.100 - - 0 0 - 2,579 2,166 2,579 - - 0 - -4.76%
2006-07-31 0 0.105 - 0.105 - - 0 0 - 2,708 - 2,708 - - 0 - -0.94%
2006-07-28 0 0.106 0.090 0.108 0.090 0.106 220,000 20,120 0.0915 2,733 2,321 2,785 2,321 2,733 9 2,358.3 6.00%
2006-07-27 0 0.100 0.084 0.107 - - 0 0 - 2,579 2,166 2,759 - - 0 - 0.00%
2006-07-26 0 0.100 0.087 0.100 - - 0 0 - 2,579 2,243 2,579 - - 0 - 0.00%
2006-07-25 0 0.100 0.081 0.083 - - 0 0 - 2,579 2,089 2,140 - - 0 - 0.00%
2006-07-24 0 0.100 0.081 0.100 - - 0 0 - 2,579 2,089 2,579 - - 0 - 0.00%
2006-07-21 0 0.100 0.083 0.100 - - 0 0 - 2,579 2,140 2,579 - - 0 - 0.00%
2006-07-20 0 0.100 0.086 0.114 0.100 0.100 20,000 2,000 0.1000 2,579 2,218 2,940 2,579 2,579 1 2,578.7 11.11%
2006-07-19 0 0.090 0.081 0.090 - - 0 0 - 2,321 2,089 2,321 - - 0 - 0.00%
2006-07-18 0 0.090 0.081 0.086 - - 0 0 - 2,321 2,089 2,218 - - 0 - -4.26%
2006-07-17 0 0.094 0.081 0.113 - - 0 0 - 2,424 2,089 2,914 - - 0 - 0.00%
2006-07-14 0 0.094 0.090 0.112 - - 0 0 - 2,424 2,321 2,888 - - 0 - 0.00%
2006-07-13 0 0.094 0.093 0.120 0.091 0.094 120,000 10,980 0.0915 2,424 2,398 3,094 2,347 2,424 5 2,359.5 -5.05%
2006-07-12 0 0.099 0.093 0.099 - - 0 0 - 2,553 2,398 2,553 - - 0 - -9.17%
2006-07-11 0 0.109 0.110 0.111 0.109 0.109 20,000 2,180 0.1090 2,811 2,837 2,862 2,811 2,811 1 2,810.8 18.48%
2006-07-10 0 0.092 0.096 0.101 0.090 0.095 140,000 13,100 0.0936 2,372 2,476 2,604 2,321 2,450 5 2,412.9 -12.38%
2006-07-07 0 0.105 0.105 0.107 0.094 0.106 390,000 37,730 0.0967 2,708 2,708 2,759 2,424 2,733 15 2,494.7 5.00%
2006-07-06 0 0.100 0.090 0.100 - - 0 0 - 2,579 2,321 2,579 - - 0 - 0.00%
2006-07-05 0 0.100 0.092 0.100 - - 0 0 - 2,579 2,372 2,579 - - 0 - -1.96%
2006-07-04 0 0.102 0.093 0.106 - - 0 0 - 2,630 2,398 2,733 - - 0 - 0.00%
2006-07-03 0 0.102 0.089 0.108 0.089 0.102 180,000 16,280 0.0904 2,630 2,295 2,785 2,295 2,630 7 2,332.3 3.03%
2006-06-30 0 0.099 0.089 0.101 0.098 0.100 245,000 24,270 0.0991 2,553 2,295 2,604 2,527 2,579 10 2,554.5 -12.39%
2006-06-29 0 0.113 0.083 0.113 - - 0 0 - 2,914 2,140 2,914 - - 0 - -3.42%
2006-06-28 0 0.117 0.103 0.117 - - 0 0 - 3,017 2,656 3,017 - - 0 - -0.85%
2006-06-27 0 0.118 0.105 0.132 - - 0 0 - 3,043 2,708 3,404 - - 0 - 0.00%
2006-06-26 0 0.118 0.104 0.120 - - 0 0 - 3,043 2,682 3,094 - - 0 - 0.00%
2006-06-23 0 0.118 0.095 0.120 - - 0 0 - 3,043 2,450 3,094 - - 0 - 0.00%
2006-06-22 0 0.118 0.118 0.120 0.102 0.102 100,000 10,200 0.1020 3,043 3,043 3,094 2,630 2,630 4 2,630.2 4.42%
2006-06-21 0 0.113 0.100 0.113 - - 10,000 900 0.0900 2,914 2,579 2,914 - - 0 2,320.8 -4.24%
2006-06-20 0 0.118 0.105 0.120 - - 0 0 - 3,043 2,708 3,094 - - 0 - 0.00%
2006-06-19 0 0.118 0.101 0.118 0.120 0.120 40,000 4,800 0.1200 3,043 2,604 3,043 3,094 3,094 2 3,094.4 0.00%
2006-06-16 0 0.118 0.118 0.119 0.100 0.100 30,000 3,000 0.1000 3,043 3,043 3,069 2,579 2,579 1 2,578.7 -5.60%
2006-06-15 0 0.125 0.114 0.125 0.120 0.125 860,000 106,940 0.1243 3,223 2,940 3,223 3,094 3,223 33 3,206.5 16.82%
2006-06-14 0 0.107 0.115 0.117 0.107 0.120 200,000 21,920 0.1096 2,759 2,965 3,017 2,759 3,094 8 2,826.2 -10.08%
2006-06-13 0 0.119 0.119 0.120 0.105 0.105 200,000 21,000 0.1050 3,069 3,069 3,094 2,708 2,708 8 2,707.6 -0.83%
2006-06-12 0 0.120 0.113 0.120 - - 0 0 - 3,094 2,914 3,094 - - 0 - 0.00%
2006-06-09 0 0.120 0.120 0.125 0.105 0.115 1,610,000 179,230 0.1113 3,094 3,094 3,223 2,708 2,965 62 2,870.7 9.09%
2006-06-08 0 0.110 0.100 0.113 - - 0 0 - 2,837 2,579 2,914 - - 0 - 0.00%
2006-06-07 0 0.110 0.101 0.114 - - 0 0 - 2,837 2,604 2,940 - - 0 - 0.00%
2006-06-06 0 0.110 0.105 0.114 - - 0 0 - 2,837 2,708 2,940 - - 0 - 0.00%
2006-06-05 0 0.110 0.110 0.122 - - 0 0 - 2,837 2,837 3,146 - - 0 - 4.76%
2006-06-02 0 0.105 0.102 0.112 0.102 0.105 580,000 60,600 0.1045 2,708 2,630 2,888 2,630 2,708 22 2,694.3 0.00%
2006-06-01 0 0.105 0.105 0.115 0.099 0.104 880,000 88,720 0.1008 2,708 2,708 2,965 2,553 2,682 34 2,599.8 0.00%
2006-05-30 0 0.105 0.101 0.110 - - 0 0 - 2,708 2,604 2,837 - - 0 - 0.00%
2006-05-29 0 0.105 0.101 0.110 - - 0 0 - 2,708 2,604 2,837 - - 0 - 0.00%
2006-05-26 0 0.105 0.105 0.108 0.100 0.110 460,000 48,440 0.1053 2,708 2,708 2,785 2,579 2,837 18 2,715.5 -2.78%
2006-05-25 0 0.108 0.100 0.108 0.100 0.114 440,000 48,680 0.1106 2,785 2,579 2,785 2,579 2,940 17 2,852.9 -1.82%
2006-05-24 0 0.110 0.098 0.103 0.098 0.110 4,800,000 473,920 0.0987 2,837 2,527 2,656 2,527 2,837 186 2,546.0 12.24%
2006-05-23 0 0.098 0.070 0.098 - - 0 0 - 2,527 1,805 2,527 - - 0 - -2.00%
2006-05-22 0 0.100 0.070 0.100 - - 0 0 - 2,579 1,805 2,579 - - 0 - 0.00%
2006-05-19 0 0.100 0.070 0.100 - - 0 0 - 2,579 1,805 2,579 - - 0 - 0.00%
2006-05-18 0 0.100 0.060 0.101 0.100 0.100 1,000,000 100,000 0.1000 2,579 1,547 2,604 2,579 2,579 39 2,578.7 2.04%
2006-05-17 0 0.098 0.089 0.099 - - 0 0 - 2,527 2,295 2,553 - - 0 - 0.00%
2006-05-16 0 0.098 0.060 0.099 - - 0 0 - 2,527 1,547 2,553 - - 0 - 0.00%
2006-05-15 0 0.098 0.070 0.098 - - 0 0 - 2,527 1,805 2,527 - - 0 - 0.00%
2006-05-12 0 0.098 0.089 0.098 0.098 0.098 20,000 1,960 0.0980 2,527 2,295 2,527 2,527 2,527 1 2,527.1 5.38%
2006-05-11 0 0.093 0.086 0.095 - - 0 0 - 2,398 2,218 2,450 - - 0 - 0.00%
2006-05-10 0 0.093 0.085 0.093 0.090 0.093 160,000 14,460 0.0904 2,398 2,192 2,398 2,321 2,398 6 2,330.5 1.09%
2006-05-09 0 0.092 0.076 0.092 0.085 0.092 210,000 18,500 0.0881 2,372 1,960 2,372 2,192 2,372 8 2,271.7 1.10%
2006-05-08 0 0.091 0.081 0.091 0.091 0.091 360,000 32,760 0.0910 2,347 2,089 2,347 2,347 2,347 14 2,346.6 -4.21%
2006-05-04 0 0.095 0.089 0.097 0.089 0.098 420,000 39,400 0.0938 2,450 2,295 2,501 2,295 2,527 16 2,419.0 -2.06%
2006-05-03 0 0.097 0.090 0.097 0.071 0.098 440,000 40,400 0.0918 2,501 2,321 2,501 1,831 2,527 17 2,367.7 7.78%
2006-05-02 0 0.090 0.083 0.102 - - 0 0 - 2,321 2,140 2,630 - - 0 - 0.00%
2006-04-28 0 0.090 0.092 0.094 - - 0 0 - 2,321 2,372 2,424 - - 0 - 0.00%
2006-04-27 0 0.090 0.090 0.102 0.085 0.085 35,000 2,825 0.0807 2,321 2,321 2,630 2,192 2,192 1 2,081.4 -8.16%
2006-04-26 0 0.098 0.091 0.100 - - 0 0 - 2,527 2,347 2,579 - - 0 - 0.00%
2006-04-25 0 0.098 0.090 0.102 0.090 0.098 220,000 19,960 0.0907 2,527 2,321 2,630 2,321 2,527 9 2,339.6 6.52%
2006-04-24 0 0.092 0.092 0.102 0.090 0.090 500,000 45,000 0.0900 2,372 2,372 2,630 2,321 2,321 19 2,320.8 -8.91%
2006-04-21 0 0.101 0.080 0.101 - - 0 0 - 2,604 2,063 2,604 - - 0 - 0.00%
2006-04-20 0 0.101 0.100 0.101 0.101 0.101 200,000 20,200 0.1010 2,604 2,579 2,604 2,604 2,604 8 2,604.5 0.00%
2006-04-19 0 0.101 0.101 0.109 0.101 0.101 20,000 2,020 0.1010 2,604 2,604 2,811 2,604 2,604 1 2,604.5 -8.18%
2006-04-18 0 0.110 0.102 0.110 0.110 0.110 330,000 36,250 0.1098 2,837 2,630 2,837 2,837 2,837 13 2,832.6 0.00%
2006-04-13 0 0.110 0.102 0.115 0.102 0.115 1,988,000 217,560 0.1094 2,837 2,630 2,965 2,630 2,965 77 2,822.0 -5.17%
2006-04-12 0 0.116 0.106 0.120 0.095 0.116 1,790,000 185,680 0.1037 2,991 2,733 3,094 2,450 2,991 69 2,674.9 27.47%
2006-04-11 0 0.091 0.091 0.094 0.088 0.088 20,000 1,760 0.0880 2,347 2,347 2,424 2,269 2,269 1 2,269.2 3.41%
2006-04-10 0 0.088 0.088 0.094 0.086 0.093 235,000 21,520 0.0916 2,269 2,269 2,424 2,218 2,398 9 2,361.4 -5.38%
2006-04-07 0 0.093 0.093 0.097 - - 0 0 - 2,398 2,398 2,501 - - 0 - 0.00%
2006-04-06 0 0.093 0.087 0.099 - - 0 0 - 2,398 2,243 2,553 - - 0 - 0.00%
2006-04-04 0 0.093 0.086 0.095 0.093 0.093 620,000 57,660 0.0930 2,398 2,218 2,450 2,398 2,398 24 2,398.2 -7.00%
2006-04-03 0 0.100 0.093 0.102 0.092 0.100 1,030,000 97,400 0.0946 2,579 2,398 2,630 2,372 2,579 40 2,438.5 8.70%
2006-03-31 0 0.092 0.092 0.098 - - 0 0 - 2,372 2,372 2,527 - - 0 - 0.00%
2006-03-30 0 0.092 0.087 0.097 0.092 0.093 1,280,000 122,560 0.0958 2,372 2,243 2,501 2,372 2,398 50 2,469.1 0.00%
2006-03-29 0 0.092 0.091 0.098 0.092 0.093 640,000 58,980 0.0922 2,372 2,347 2,527 2,372 2,398 25 2,376.4 -6.12%
2006-03-28 0 0.098 0.093 0.098 0.092 0.100 1,560,000 147,620 0.0946 2,527 2,398 2,527 2,372 2,579 60 2,440.2 -11.71%
2006-03-27 0 0.111 0.091 0.111 0.091 0.111 2,220,000 204,680 0.0922 2,862 2,347 2,862 2,347 2,862 86 2,377.5 -0.89%
2006-03-24 0 0.112 - 0.113 0.105 0.113 80,000 8,700 0.1088 2,888 - 2,914 2,708 2,914 3 2,804.3 -1.75%
2006-03-23 0 0.114 0.100 0.114 0.100 0.116 3,020,000 337,980 0.1119 2,940 2,579 2,940 2,579 2,991 117 2,885.9 -1.72%
2006-03-22 0 0.116 0.096 0.116 0.096 0.116 80,000 8,480 0.1060 2,991 2,476 2,991 2,476 2,991 3 2,733.4 -0.85%
2006-03-21 0 0.117 - 0.117 - - 10,000 1,070 0.1070 3,017 - 3,017 - - 0 2,759.2 0.00%
2006-03-20 0 0.117 - 0.117 - - 5,000 400 0.0800 3,017 - 3,017 - - 0 2,062.9 0.00%
2006-03-17 0 0.117 0.073 0.117 0.080 0.119 320,000 26,380 0.0824 3,017 1,882 3,017 2,063 3,069 12 2,125.8 -2.50%
2006-03-16 0 0.120 0.102 0.120 0.120 0.120 200,000 24,000 0.1200 3,094 2,630 3,094 3,094 3,094 8 3,094.4 0.00%
2006-03-15 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-14 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-13 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-10 0 0.120 0.086 0.120 - - 0 0 - 3,094 2,218 3,094 - - 0 - 0.00%
2006-03-09 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-08 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-07 0 0.120 0.081 0.120 - - 0 0 - 3,094 2,089 3,094 - - 0 - 0.00%
2006-03-06 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - -4.00%
2006-03-03 0 0.125 0.080 0.125 0.125 0.125 20,000 2,500 0.1250 3,223 2,063 3,223 3,223 3,223 1 3,223.3 4.17%
2006-03-02 0 0.120 0.080 0.120 - - 0 0 - 3,094 2,063 3,094 - - 0 - 0.00%
2006-03-01 0 0.120 0.092 0.125 0.120 0.120 20,000 2,400 0.1200 3,094 2,372 3,223 3,094 3,094 1 3,094.4 7.14%
2006-02-28 0 0.112 0.112 0.120 0.112 0.112 160,000 17,920 0.1120 2,888 2,888 3,094 2,888 2,888 6 2,888.1 -6.67%
2006-02-27 0 0.120 0.118 0.120 0.106 0.120 330,000 35,100 0.1064 3,094 3,043 3,094 2,733 3,094 13 2,742.8 5.26%
2006-02-24 0 0.114 0.074 0.114 - - 0 0 - 2,940 1,908 2,940 - - 0 - 0.00%
2006-02-23 0 0.114 0.074 0.114 - - 0 0 - 2,940 1,908 2,940 - - 0 - 0.00%
2006-02-22 0 0.114 0.070 0.114 - - 0 0 - 2,940 1,805 2,940 - - 0 - -2.56%
2006-02-21 0 0.117 0.080 0.117 - - 0 0 - 3,017 2,063 3,017 - - 0 - -0.85%
2006-02-20 0 0.118 0.094 0.118 0.118 0.118 30,000 3,540 0.1180 3,043 2,424 3,043 3,043 3,043 1 3,042.8 4.42%
2006-02-17 0 0.113 0.112 0.113 0.104 0.114 350,000 37,140 0.1061 2,914 2,888 2,914 2,682 2,940 14 2,736.3 0.89%
2006-02-16 0 0.112 0.112 0.114 0.098 0.114 830,000 88,540 0.1067 2,888 2,888 2,940 2,527 2,940 32 2,750.8 -10.40%
2006-02-15 0 0.125 0.085 0.125 - - 0 0 - 3,223 2,192 3,223 - - 0 - -2.34%
2006-02-14 0 0.128 0.082 0.128 - - 0 0 - 3,301 2,115 3,301 - - 0 - 0.00%
2006-02-13 0 0.128 0.082 - - - 0 0 - 3,301 2,115 - - - 0 - 0.00%
2006-02-10 0 0.128 0.082 0.138 0.128 0.128 20,000 2,560 0.1280 3,301 2,115 3,559 3,301 3,301 1 3,300.7 4.92%
2006-02-09 0 0.122 0.080 - - - 0 0 - 3,146 2,063 - - - 0 - 0.00%
2006-02-08 0 0.122 0.080 - - - 0 0 - 3,146 2,063 - - - 0 - 0.00%
2006-02-07 0 0.122 0.080 0.140 - - 0 0 - 3,146 2,063 3,610 - - 0 - 0.00%
2006-02-06 0 0.061 0.051 0.080 - - 0 0 - 3,146 2,630 4,126 - - 0 - 0.00%
2006-02-03 0 0.061 0.050 - - - 0 0 - 3,146 2,579 - - - 0 - 0.00%
2006-02-02 0 0.061 0.061 0.070 0.061 0.061 630,000 38,430 0.0610 3,146 3,146 3,610 3,146 3,146 12 3,146.0 0.00%
2006-02-01 0 0.061 0.061 0.064 0.061 0.061 910,000 55,510 0.0610 3,146 3,146 3,301 3,146 3,146 18 3,146.0 -6.15%
2006-01-27 0 0.065 0.057 0.065 - - 0 0 - 3,352 2,940 3,352 - - 0 - 0.00%
2006-01-26 0 0.065 0.050 0.065 - - 0 0 - 3,352 2,579 3,352 - - 0 - -2.99%
2006-01-25 0 0.067 0.040 0.068 - - 0 0 - 3,455 2,063 3,507 - - 0 - 0.00%
2006-01-24 0 0.067 0.050 0.068 0.067 0.067 20,000 1,340 0.0670 3,455 2,579 3,507 3,455 3,455 0 3,455.4 -4.29%
2006-01-23 0 0.070 0.070 0.073 - - 0 0 - 3,610 3,610 3,765 - - 0 - 9.37%
2006-01-20 0 0.064 0.050 0.064 0.062 0.064 40,000 2,540 0.0635 3,301 2,579 3,301 3,198 3,301 1 3,274.9 6.67%
2006-01-19 0 0.060 0.045 - 0.045 0.060 70,000 3,450 0.0493 3,094 2,321 - 2,321 3,094 1 2,541.8 0.00%
2006-01-18 0 0.060 0.041 0.067 - - 0 0 - 3,094 2,115 3,455 - - 0 - 0.00%
2006-01-17 0 0.060 0.047 0.060 - - 0 0 - 3,094 2,424 3,094 - - 0 - 0.00%
2006-01-16 0 0.060 0.042 0.060 - - 0 0 - 3,094 2,166 3,094 - - 0 - 0.00%
2006-01-13 0 0.060 0.044 0.067 - - 0 0 - 3,094 2,269 3,455 - - 0 - 0.00%
2006-01-12 0 0.060 0.051 0.067 0.060 0.060 200,000 12,000 0.0600 3,094 2,630 3,455 3,094 3,094 4 3,094.4 9.09%
2006-01-11 0 0.055 0.055 0.066 0.050 0.051 350,000 17,800 0.0509 2,837 2,837 3,404 2,579 2,630 7 2,622.9 -8.33%
2006-01-10 0 0.060 0.060 0.070 0.050 0.050 50,000 2,500 0.0500 3,094 3,094 3,610 2,579 2,579 1 2,578.7 0.00%
2006-01-09 0 0.060 0.050 0.070 - - 0 0 - 3,094 2,579 3,610 - - 0 - 0.00%
2006-01-06 0 0.060 0.051 0.060 - - 0 0 - 3,094 2,630 3,094 - - 0 - -3.23%
2006-01-05 0 0.062 0.053 0.062 - - 0 0 - 3,198 2,733 3,198 - - 0 - 0.00%
2006-01-04 0 0.062 0.050 0.062 0.058 0.062 320,000 18,630 0.0582 3,198 2,579 3,198 2,991 3,198 6 3,002.5 3.33%
2006-01-03 0 0.060 0.057 0.062 - - 0 0 - 3,094 2,940 3,198 - - 0 - 0.00%
2005-12-30 0 0.060 0.058 0.069 0.058 0.060 670,000 39,660 0.0592 3,094 2,991 3,559 2,991 3,094 13 3,052.8 -3.23%
2005-12-29 0 0.062 0.059 0.064 - - 0 0 - 3,198 3,043 3,301 - - 0 - 0.00%
2005-12-28 0 0.062 0.060 0.066 0.058 0.062 1,500,000 90,310 0.0602 3,198 3,094 3,404 2,991 3,198 29 3,105.1 3.33%
2005-12-23 0 0.060 0.060 0.068 0.060 0.062 1,030,000 62,630 0.0608 3,094 3,094 3,507 3,094 3,198 20 3,136.0 -9.09%
2005-12-22 0 0.066 0.066 0.068 0.066 0.070 1,630,000 109,520 0.0672 3,404 3,404 3,507 3,404 3,610 32 3,465.2 0.00%
2005-12-21 0 0.066 0.061 0.066 0.063 0.067 1,010,000 65,600 0.0650 3,404 3,146 3,404 3,249 3,455 20 3,349.7 13.79%
2005-12-20 1 - - - - - 0 0 - 2,991 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 2,991 - - - - 0 - 0.00%
2005-12-16 0 0.058 0.057 0.067 0.058 0.062 670,000 38,940 0.0581 2,991 2,940 3,455 2,991 3,198 13 2,997.4 0.00%
2005-12-15 0 0.058 0.055 0.062 0.058 0.058 200,000 11,600 0.0580 2,991 2,837 3,198 2,991 2,991 4 2,991.3 0.00%
2005-12-14 0 0.058 0.055 0.068 - - 0 0 - 2,991 2,837 3,507 - - 0 - 0.00%
2005-12-13 0 0.058 0.058 0.062 0.058 0.058 150,000 8,700 0.0580 2,991 2,991 3,198 2,991 2,991 3 2,991.3 0.00%
2005-12-12 0 0.058 0.058 0.062 0.058 0.062 2,760,000 161,950 0.0587 2,991 2,991 3,198 2,991 3,198 54 3,026.2 -3.33%
2005-12-09 0 0.060 0.055 0.071 0.060 0.060 200,000 12,000 0.0600 3,094 2,837 3,662 3,094 3,094 4 3,094.4 -1.64%
2005-12-08 0 0.061 0.052 0.065 - - 0 0 - 3,146 2,682 3,352 - - 0 - 0.00%
2005-12-07 0 0.061 0.050 0.071 - - 0 0 - 3,146 2,579 3,662 - - 0 - 0.00%
2005-12-06 0 0.061 0.050 0.071 - - 0 0 - 3,146 2,579 3,662 - - 0 - 0.00%
2005-12-05 0 0.061 0.057 0.071 - - 0 0 - 3,146 2,940 3,662 - - 0 - 0.00%
2005-12-02 0 0.061 0.061 0.070 0.061 0.061 850,000 51,850 0.0610 3,146 3,146 3,610 3,146 3,146 16 3,146.0 -15.28%
2005-12-01 0 0.072 0.061 0.072 0.072 0.072 300,000 21,600 0.0720 3,713 3,146 3,713 3,713 3,713 6 3,713.3 24.14%
2005-11-30 0 0.058 0.056 0.069 0.058 0.058 1,290,000 74,530 0.0578 2,991 2,888 3,559 2,991 2,991 25 2,979.7 1.75%
2005-11-29 0 0.057 0.056 0.069 - - 0 0 - 2,940 2,888 3,559 - - 0 - 0.00%
2005-11-28 0 0.057 0.056 0.079 0.057 0.057 800,000 45,600 0.0570 2,940 2,888 4,074 2,940 2,940 16 2,939.7 -10.94%
2005-11-25 0 0.064 0.064 0.079 - - 0 0 - 3,301 3,301 4,074 - - 0 - 6.67%
2005-11-24 0 0.060 0.060 0.076 0.056 0.056 800,000 44,850 0.0561 3,094 3,094 3,920 2,888 2,888 16 2,891.3 5.26%
2005-11-23 0 0.057 0.057 0.065 - - 0 0 - 2,940 2,940 3,352 - - 0 - 1.79%
2005-11-22 0 0.056 0.056 - 0.056 0.058 640,000 36,140 0.0565 2,888 2,888 - 2,888 2,991 12 2,912.3 -5.08%
2005-11-21 0 0.059 0.057 0.068 - - 0 0 - 3,043 2,940 3,507 - - 0 - 0.00%
2005-11-18 0 0.059 0.059 0.060 0.055 0.062 1,950,000 114,690 0.0588 3,043 3,043 3,094 2,837 3,198 38 3,033.3 -10.61%
2005-11-17 0 0.066 0.066 0.067 0.061 0.068 1,000,000 63,600 0.0636 3,404 3,404 3,455 3,146 3,507 19 3,280.1 -17.50%
2005-11-16 0 0.080 0.079 0.080 0.065 0.088 1,360,000 94,640 0.0696 4,126 4,074 4,126 3,352 4,538 26 3,588.9 23.08%
2005-11-15 0 0.065 0.065 0.068 0.060 0.066 4,270,000 263,210 0.0616 3,352 3,352 3,507 3,094 3,404 83 3,179.1 22.64%
2005-11-14 0 0.053 0.053 0.064 0.053 0.053 40,000 2,120 0.0530 2,733 2,733 3,301 2,733 2,733 1 2,733.4 -8.62%
2005-11-11 0 0.058 0.045 0.058 0.055 0.058 270,000 15,420 0.0571 2,991 2,321 2,991 2,837 2,991 5 2,945.4 13.73%
2005-11-10 0 0.051 0.050 0.054 0.051 0.051 100,000 5,100 0.0510 2,630 2,579 2,785 2,630 2,630 2 2,630.2 0.00%
2005-11-09 0 0.051 0.051 0.055 0.045 0.045 100,000 4,500 0.0450 2,630 2,630 2,837 2,321 2,321 2 2,320.8 -5.56%
2005-11-08 0 0.054 0.046 0.054 0.053 0.054 300,000 16,100 0.0537 2,785 2,372 2,785 2,733 2,785 6 2,767.8 -5.26%
2005-11-07 0 0.057 0.057 0.060 - - 0 0 - 2,940 2,940 3,094 - - 0 - 14.00%
2005-11-04 0 0.050 0.042 0.055 - - 0 0 - 2,579 2,166 2,837 - - 0 - 0.00%
2005-11-03 0 0.050 0.043 0.054 - - 0 0 - 2,579 2,218 2,785 - - 0 - 0.00%
2005-11-02 0 0.050 0.042 0.050 - - 0 0 - 2,579 2,166 2,579 - - 0 - -1.96%
2005-11-01 0 0.051 0.041 0.051 - - 0 0 - 2,630 2,115 2,630 - - 0 - -1.92%
2005-10-31 0 0.052 0.040 0.052 - - 0 0 - 2,682 2,063 2,682 - - 0 - -1.89%
2005-10-28 0 0.053 0.043 0.055 - - 0 0 - 2,733 2,218 2,837 - - 0 - 0.00%
2005-10-27 0 0.053 0.043 0.055 - - 0 0 - 2,733 2,218 2,837 - - 0 - 0.00%
2005-10-26 0 0.053 0.045 0.053 - - 0 0 - 2,733 2,321 2,733 - - 0 - -3.64%
2005-10-25 0 0.055 0.055 0.060 - - 0 0 - 2,837 2,837 3,094 - - 0 - 7.84%
2005-10-24 0 0.051 0.051 - - - 0 0 - 2,630 2,630 - - - 0 - 6.25%
2005-10-21 0 0.048 0.048 0.052 - - 0 0 - 2,476 2,476 2,682 - - 0 - 2.13%
2005-10-20 0 0.047 0.047 0.052 0.047 0.048 1,270,000 60,190 0.0474 2,424 2,424 2,682 2,424 2,476 25 2,444.3 -4.08%
2005-10-19 0 0.049 0.049 0.052 0.045 0.045 1,300,000 58,500 0.0450 2,527 2,527 2,682 2,321 2,321 25 2,320.8 6.52%
2005-10-18 0 0.046 0.045 0.052 0.046 0.052 1,700,000 82,950 0.0488 2,372 2,321 2,682 2,372 2,682 33 2,516.5 -6.12%
2005-10-17 0 0.049 0.040 0.054 - - 0 0 - 2,527 2,063 2,785 - - 0 - 0.00%
2005-10-14 0 0.049 0.049 0.051 - - 0 0 - 2,527 2,527 2,630 - - 0 - 8.89%
2005-10-13 0 0.045 0.043 0.051 - - 0 0 - 2,321 2,218 2,630 - - 0 - 0.00%
2005-10-12 0 0.045 0.045 0.051 0.045 0.045 1,320,000 59,400 0.0450 2,321 2,321 2,630 2,321 2,321 26 2,320.8 -2.17%
2005-10-10 0 0.046 0.040 0.051 - - 0 0 - 2,372 2,063 2,630 - - 0 - 0.00%
2005-10-07 0 0.046 0.046 0.055 0.043 0.046 2,520,000 113,600 0.0451 2,372 2,372 2,837 2,218 2,372 49 2,324.9 -2.13%
2005-10-06 0 0.047 0.043 0.055 - - 0 0 - 2,424 2,218 2,837 - - 0 - 0.00%
2005-10-05 0 0.047 0.042 0.058 - - 0 0 - 2,424 2,166 2,991 - - 0 - 0.00%
2005-10-04 0 0.047 0.047 0.052 0.044 0.047 1,000,000 45,500 0.0455 2,424 2,424 2,682 2,269 2,424 19 2,346.6 4.44%
2005-10-03 0 0.045 0.044 0.052 - - 0 0 - 2,321 2,269 2,682 - - 0 - 0.00%
2005-09-30 0 0.045 0.045 0.055 - - 0 0 - 2,321 2,321 2,837 - - 0 - 0.00%
2005-09-29 0 0.045 0.045 0.051 0.045 0.052 3,460,000 160,170 0.0463 2,321 2,321 2,630 2,321 2,682 67 2,387.4 -6.25%
2005-09-28 0 0.048 0.047 0.051 0.046 0.048 3,640,000 170,220 0.0468 2,476 2,424 2,630 2,372 2,476 71 2,411.8 0.00%
2005-09-27 0 0.048 0.047 0.051 0.047 0.048 3,350,000 160,000 0.0478 2,476 2,424 2,630 2,424 2,476 65 2,463.2 2.13%
2005-09-26 0 0.047 0.047 0.050 0.047 0.050 4,550,000 217,150 0.0477 2,424 2,424 2,579 2,424 2,579 88 2,461.4 -6.00%
2005-09-23 0 0.050 0.050 0.056 0.050 0.050 1,000,000 50,000 0.0500 2,579 2,579 2,888 2,579 2,579 19 2,578.7 -7.41%
2005-09-22 0 0.054 0.049 0.058 0.048 0.054 1,210,000 59,890 0.0495 2,785 2,527 2,991 2,476 2,785 23 2,552.7 -3.57%
2005-09-21 0 0.056 0.042 0.085 - - 0 0 - 2,888 2,166 4,384 - - 0 - 0.00%
2005-09-20 0 0.056 0.055 0.056 0.055 0.058 500,000 28,500 0.0570 2,888 2,837 2,888 2,837 2,991 10 2,939.7 1.82%
2005-09-16 0 0.055 0.042 0.055 0.055 0.057 4,150,000 236,250 0.0569 2,837 2,166 2,837 2,837 2,940 80 2,936.0 -3.51%
2005-09-15 0 0.057 0.046 0.058 - - 0 0 - 2,940 2,372 2,991 - - 0 - 0.00%
2005-09-14 0 0.057 0.048 0.059 - - 0 0 - 2,940 2,476 3,043 - - 0 - 0.00%
2005-09-13 0 0.057 0.050 0.058 0.050 0.057 1,240,000 70,190 0.0566 2,940 2,579 2,991 2,579 2,940 24 2,919.3 0.00%
2005-09-12 0 0.057 0.042 0.058 0.050 0.057 5,890,000 321,130 0.0545 2,940 2,166 2,991 2,579 2,940 114 2,811.8 -3.39%
2005-09-09 0 0.059 0.040 0.060 0.059 0.059 1,270,000 74,930 0.0590 3,043 2,063 3,094 3,043 3,043 25 3,042.8 1.72%
2005-09-08 0 0.058 0.043 0.058 0.050 0.060 2,250,000 132,900 0.0591 2,991 2,218 2,991 2,579 3,094 44 3,046.3 -3.33%
2005-09-07 0 0.060 0.040 0.063 0.060 0.060 3,620,000 217,200 0.0600 3,094 2,063 3,249 3,094 3,094 70 3,094.4 0.00%
2005-09-06 0 0.060 0.040 0.064 0.060 0.060 2,500,000 151,800 0.0607 3,094 2,063 3,301 3,094 3,094 48 3,131.5 -6.25%
2005-09-05 0 0.064 0.064 0.065 - - 0 0 - 3,301 3,301 3,352 - - 0 - 10.34%
2005-09-02 0 0.058 0.040 0.080 0.058 0.058 50,000 2,900 0.0580 2,991 2,063 4,126 2,991 2,991 1 2,991.3 1.75%
2005-09-01 0 0.057 0.057 0.080 0.049 0.049 1,100,000 53,900 0.0490 2,940 2,940 4,126 2,527 2,527 21 2,527.1 16.33%
2005-08-31 0 0.049 0.042 0.049 0.049 0.049 1,000,000 49,000 0.0490 2,527 2,166 2,527 2,527 2,527 19 2,527.1 -3.92%
2005-08-30 0 0.051 0.051 0.085 0.050 0.052 2,970,000 151,470 0.0510 2,630 2,630 4,384 2,579 2,682 58 2,630.2 0.00%
2005-08-29 0 0.051 0.040 0.060 - - 0 0 - 2,630 2,063 3,094 - - 0 - 0.00%
2005-08-26 0 0.051 0.041 0.058 - - 0 0 - 2,630 2,115 2,991 - - 0 - 0.00%
2005-08-25 0 0.051 0.041 0.060 - - 0 0 - 2,630 2,115 3,094 - - 0 - 0.00%
2005-08-24 0 0.051 0.041 0.058 - - 0 0 - 2,630 2,115 2,991 - - 0 - 0.00%
2005-08-23 0 0.051 0.043 0.058 0.050 0.051 1,000,000 50,200 0.0502 2,630 2,218 2,991 2,579 2,630 19 2,589.0 2.00%
2005-08-22 0 0.050 0.041 0.058 0.050 0.050 1,300,000 65,000 0.0500 2,579 2,115 2,991 2,579 2,579 25 2,578.7 0.00%
2005-08-19 0 0.050 0.041 0.058 - - 0 0 - 2,579 2,115 2,991 - - 0 - 0.00%
2005-08-18 0 0.050 0.041 0.058 - - 0 0 - 2,579 2,115 2,991 - - 0 - 0.00%
2005-08-17 0 0.050 0.050 0.057 0.050 0.050 1,020,000 51,000 0.0500 2,579 2,579 2,940 2,579 2,579 20 2,578.7 -9.09%
2005-08-16 0 0.055 0.055 0.056 - - 0 0 - 2,837 2,837 2,888 - - 0 - 14.58%
2005-08-15 0 0.048 0.047 0.048 0.047 0.060 2,442,000 115,150 0.0472 2,476 2,424 2,476 2,424 3,094 47 2,431.9 2.13%
2005-08-12 0 0.047 0.035 0.047 - - 0 0 - 2,424 1,805 2,424 - - 0 - 0.00%
2005-08-11 0 0.047 0.035 0.047 - - 0 0 - 2,424 1,805 2,424 - - 0 - 0.00%
2005-08-10 0 0.047 0.041 0.047 - - 3,000,000 138,000 0.0460 2,424 2,115 2,424 - - 58 2,372.4 0.00%
2005-08-09 0 0.047 0.040 0.047 - - 0 0 - 2,424 2,063 2,424 - - 0 - 0.00%
2005-08-08 0 0.047 0.035 0.047 - - 0 0 - 2,424 1,805 2,424 - - 0 - 0.00%
2005-08-05 0 0.047 0.035 0.047 - - 0 0 - 2,424 1,805 2,424 - - 0 - 0.00%
2005-08-04 0 0.047 0.035 0.047 - - 0 0 - 2,424 1,805 2,424 - - 0 - -2.08%
2005-08-03 0 0.048 0.035 0.048 - - 0 0 - 2,476 1,805 2,476 - - 0 - 0.00%
2005-08-02 0 0.048 0.035 0.048 - - 0 0 - 2,476 1,805 2,476 - - 0 - 0.00%
2005-08-01 0 0.048 0.035 0.048 - - 0 0 - 2,476 1,805 2,476 - - 0 - 0.00%
2005-07-29 0 0.048 0.035 0.048 0.048 0.048 20,000 960 0.0480 2,476 1,805 2,476 2,476 2,476 0 2,475.5 0.00%
2005-07-28 0 0.048 0.038 0.048 - - 0 0 - 2,476 1,960 2,476 - - 0 - -4.00%
2005-07-27 0 0.050 0.038 0.050 - - 0 0 - 2,579 1,960 2,579 - - 0 - 0.00%
2005-07-26 0 0.050 0.038 0.058 - - 0 0 - 2,579 1,960 2,991 - - 0 - 0.00%
2005-07-25 0 0.050 0.038 0.058 - - 0 0 - 2,579 1,960 2,991 - - 0 - 0.00%
2005-07-22 0 0.050 0.041 0.058 - - 0 0 - 2,579 2,115 2,991 - - 0 - 0.00%
2005-07-21 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-20 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-19 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-18 0 0.050 0.041 0.060 - - 0 0 - 2,579 2,115 3,094 - - 0 - 0.00%
2005-07-15 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-14 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-13 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-12 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-11 0 0.050 0.041 0.058 - - 0 0 - 2,579 2,115 2,991 - - 0 - 0.00%
2005-07-08 0 0.050 0.041 0.055 - - 0 0 - 2,579 2,115 2,837 - - 0 - 0.00%
2005-07-07 0 0.050 0.041 0.060 - - 0 0 - 2,579 2,115 3,094 - - 0 - 0.00%
2005-07-06 0 0.050 0.045 0.055 - - 0 0 - 2,579 2,321 2,837 - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 2,579 - - - - 0 - 0.00%
2005-07-04 0 0.050 0.042 0.050 - - 0 0 - 2,579 2,166 2,579 - - 0 - -9.09%
2005-06-30 0 0.055 0.038 0.055 - - 0 0 - 2,837 1,960 2,837 - - 0 - -6.78%
2005-06-29 0 0.059 0.038 0.065 - - 0 0 - 3,043 1,960 3,352 - - 0 - 0.00%
2005-06-28 0 0.059 0.038 0.065 - - 0 0 - 3,043 1,960 3,352 - - 0 - 0.00%
2005-06-27 0 0.059 0.059 0.060 0.055 0.055 100,000 5,500 0.0550 3,043 3,043 3,094 2,837 2,837 2 2,836.5 7.27%
2005-06-24 0 0.055 0.038 0.055 - - 0 0 - 2,837 1,960 2,837 - - 0 - 0.00%
2005-06-23 0 0.055 0.040 0.060 - - 0 0 - 2,837 2,063 3,094 - - 0 - 0.00%
2005-06-22 0 0.055 0.040 0.060 - - 0 0 - 2,837 2,063 3,094 - - 0 - 0.00%
2005-06-21 0 0.055 0.040 0.060 - - 0 0 - 2,837 2,063 3,094 - - 0 - 0.00%
2005-06-20 0 0.055 0.040 0.060 - - 0 0 - 2,837 2,063 3,094 - - 0 - 0.00%
2005-06-17 0 0.055 0.038 0.055 0.055 0.055 30,000 1,650 0.0550 2,837 1,960 2,837 2,837 2,837 1 2,836.5 10.00%
2005-06-16 0 0.050 0.040 0.055 - - 0 0 - 2,579 2,063 2,837 - - 0 - 0.00%
2005-06-15 0 0.050 0.045 0.055 0.050 0.050 100,000 5,000 0.0500 2,579 2,321 2,837 2,579 2,579 2 2,578.7 -5.66%
2005-06-14 0 0.053 0.045 0.053 0.053 0.053 30,000 1,590 0.0530 2,733 2,321 2,733 2,733 2,733 1 2,733.4 6.00%
2005-06-13 0 0.050 0.045 0.050 0.050 0.050 50,000 2,500 0.0500 2,579 2,321 2,579 2,579 2,579 1 2,578.7 8.70%
2005-06-10 0 0.046 0.045 0.050 0.046 0.046 300,000 13,800 0.0460 2,372 2,321 2,579 2,372 2,372 6 2,372.4 2.22%
2005-06-09 0 0.045 0.045 0.050 0.045 0.045 200,000 9,000 0.0450 2,321 2,321 2,579 2,321 2,321 4 2,320.8 -10.00%
2005-06-08 0 0.050 0.045 0.050 - - 0 0 - 2,579 2,321 2,579 - - 0 - 0.00%
2005-06-07 0 0.050 0.045 0.050 0.045 0.050 2,370,000 106,900 0.0451 2,579 2,321 2,579 2,321 2,579 46 2,326.2 11.11%
2005-06-06 0 0.045 0.045 0.047 0.045 0.047 1,100,000 51,500 0.0468 2,321 2,321 2,424 2,321 2,424 21 2,414.6 -4.26%
2005-06-03 0 0.047 0.045 0.050 - - 0 0 - 2,424 2,321 2,579 - - 0 - 0.00%
2005-06-02 0 0.047 0.045 0.050 0.045 0.047 710,000 32,250 0.0454 2,424 2,321 2,579 2,321 2,424 14 2,342.6 0.00%
2005-06-01 0 0.047 0.045 0.047 0.045 0.047 3,620,000 164,640 0.0455 2,424 2,321 2,424 2,321 2,424 70 2,345.6 -4.08%
2005-05-31 0 0.049 0.049 0.050 0.045 0.050 5,212,000 238,330 0.0457 2,527 2,527 2,579 2,321 2,579 101 2,358.3 -2.00%
2005-05-30 0 0.050 0.045 0.053 0.045 0.055 1,800,000 87,600 0.0487 2,579 2,321 2,733 2,321 2,837 35 2,509.9 2.04%
2005-05-27 0 0.049 0.046 0.050 0.030 0.055 16,490,000 740,000 0.0449 2,527 2,372 2,579 1,547 2,837 320 2,314.4 -37.97%
2005-05-26 0 0.079 - 0.080 - - 0 0 - 4,074 - 4,126 - - 0 - 0.00%
2005-05-25 0 0.079 - 0.082 - - 0 0 - 4,074 - 4,229 - - 0 - 0.00%
2005-05-24 0 0.079 - 0.079 0.079 0.079 10,000 790 0.0790 4,074 - 4,074 4,074 4,074 0 4,074.3 9.72%
2005-05-23 0 0.072 - 0.072 - - 0 0 - 3,713 - 3,713 - - 0 - -4.00%
2005-05-20 0 0.075 0.064 0.075 - - 0 0 - 3,868 3,301 3,868 - - 0 - -1.32%
2005-05-19 0 0.076 - 0.078 - - 0 0 - 3,920 - 4,023 - - 0 - 0.00%
2005-05-18 0 0.076 - 0.076 - - 0 0 - 3,920 - 3,920 - - 0 - -2.56%
2005-05-17 0 0.078 - 0.078 0.079 0.079 10,000 790 0.0790 4,023 - 4,023 4,074 4,074 0 4,074.3 8.33%
2005-05-13 0 0.072 0.072 0.073 - - 0 0 - 3,713 3,713 3,765 - - 0 - 10.77%
2005-05-12 0 0.065 - 0.073 - - 0 0 - 3,352 - 3,765 - - 0 - 0.00%
2005-05-11 0 0.065 - 0.069 - - 0 0 - 3,352 - 3,559 - - 0 - 0.00%
2005-05-10 0 0.065 - 0.073 - - 0 0 - 3,352 - 3,765 - - 0 - 0.00%
2005-05-09 0 0.065 - 0.085 - - 0 0 - 3,352 - 4,384 - - 0 - 0.00%
2005-05-06 0 0.065 - 0.073 - - 0 0 - 3,352 - 3,765 - - 0 - 0.00%
2005-05-05 0 0.065 - 0.070 - - 0 0 - 3,352 - 3,610 - - 0 - 0.00%
2005-05-04 0 0.065 - 0.072 - - 0 0 - 3,352 - 3,713 - - 0 - 0.00%
2005-05-03 0 0.065 - 0.085 - - 0 0 - 3,352 - 4,384 - - 0 - 0.00%
2005-04-29 0 0.065 0.065 0.066 - - 0 0 - 3,352 3,352 3,404 - - 0 - 12.07%
2005-04-28 0 0.058 - 0.066 - - 0 0 - 2,991 - 3,404 - - 0 - 0.00%
2005-04-27 0 0.058 - 0.066 - - 0 0 - 2,991 - 3,404 - - 0 - 0.00%
2005-04-26 0 0.058 - 0.066 - - 0 0 - 2,991 - 3,404 - - 0 - 0.00%
2005-04-25 0 0.058 - 0.085 - - 0 0 - 2,991 - 4,384 - - 0 - 0.00%
2005-04-22 0 0.058 - 0.063 - - 0 0 - 2,991 - 3,249 - - 0 - 0.00%
2005-04-21 0 0.058 - 0.085 - - 0 0 - 2,991 - 4,384 - - 0 - 0.00%
2005-04-20 0 0.058 - 0.068 - - 0 0 - 2,991 - 3,507 - - 0 - 0.00%
2005-04-19 0 0.058 0.050 0.066 - - 0 0 - 2,991 2,579 3,404 - - 0 - 0.00%
2005-04-18 0 0.058 0.050 0.066 - - 0 0 - 2,991 2,579 3,404 - - 0 - 0.00%
2005-04-15 0 0.058 0.058 0.066 - - 0 0 - 2,991 2,991 3,404 - - 0 - 0.00%
2005-04-14 0 0.058 0.058 0.068 0.058 0.058 490,000 28,420 0.0580 2,991 2,991 3,507 2,991 2,991 10 2,991.3 -4.92%
2005-04-13 0 0.061 0.061 0.080 0.061 0.061 4,300,000 262,300 0.0610 3,146 3,146 4,126 3,146 3,146 83 3,146.0 1.67%
2005-04-12 0 0.060 0.060 0.075 0.060 0.060 280,000 16,800 0.0600 3,094 3,094 3,868 3,094 3,094 5 3,094.4 -20.00%
2005-04-11 0 0.075 0.060 0.075 - - 0 0 - 3,868 3,094 3,868 - - 0 - -3.85%
2005-04-08 0 0.078 - 0.078 - - 0 0 - 4,023 - 4,023 - - 0 - -2.50%
2005-04-07 0 0.080 - 0.080 - - 0 0 - 4,126 - 4,126 - - 0 - -3.61%
2005-04-06 0 0.083 0.060 - 0.068 0.083 1,850,000 128,520 0.0695 4,281 3,094 - 3,507 4,281 36 3,582.8 15.28%
2005-04-04 0 0.072 0.053 0.073 0.065 0.075 2,350,000 162,550 0.0692 3,713 2,733 3,765 3,352 3,868 46 3,567.3 20.00%
2005-04-01 0 0.060 0.052 0.062 0.053 0.065 1,390,000 80,060 0.0576 3,094 2,682 3,198 2,733 3,352 27 2,970.5 25.00%
2005-03-31 0 0.048 0.048 0.070 - - 0 0 - 2,476 2,476 3,610 - - 0 - 2.13%
2005-03-30 0 0.047 0.047 0.050 0.047 0.049 220,000 10,540 0.0479 2,424 2,424 2,579 2,424 2,527 4 2,470.8 2.17%
2005-03-29 0 0.046 0.046 0.060 0.046 0.046 200,000 9,200 0.0460 2,372 2,372 3,094 2,372 2,372 4 2,372.4 -4.17%
2005-03-24 0 0.048 0.042 0.050 0.048 0.048 200,000 9,600 0.0480 2,476 2,166 2,579 2,476 2,476 4 2,475.5 -4.00%
2005-03-23 0 0.050 - 0.054 - - 0 0 - 2,579 - 2,785 - - 0 - 0.00%
2005-03-22 0 0.050 0.041 0.053 - - 0 0 - 2,579 2,115 2,733 - - 0 - 0.00%
2005-03-21 0 0.050 0.048 0.057 - - 0 0 - 2,579 2,476 2,940 - - 0 - 0.00%
2005-03-18 0 0.050 0.048 0.057 - - 0 0 - 2,579 2,476 2,940 - - 0 - 0.00%
2005-03-17 0 0.050 0.045 0.052 0.048 0.050 300,000 14,700 0.0490 2,579 2,321 2,682 2,476 2,579 6 2,527.1 2.04%
2005-03-16 0 0.049 0.045 0.049 0.033 0.051 2,446,000 114,826 0.0469 2,527 2,321 2,527 1,702 2,630 47 2,421.1 8.89%
2005-03-15 0 0.045 0.045 0.050 0.043 0.050 240,000 11,580 0.0483 2,321 2,321 2,579 2,218 2,579 5 2,488.4 -21.05%
2005-03-14 0 0.057 - 0.059 - - 0 0 - 2,940 - 3,043 - - 0 - 0.00%
2005-03-11 0 0.057 0.050 0.057 0.054 0.057 200,000 11,100 0.0555 2,940 2,579 2,940 2,785 2,940 4 2,862.3 14.00%
2005-03-10 0 0.050 0.050 0.062 - - 6,000 264 0.0440 2,579 2,579 3,198 - - 0 2,269.2 0.00%
2005-03-09 0 0.050 0.050 0.067 - - 0 0 - 2,579 2,579 3,455 - - 0 - 0.00%
2005-03-08 0 0.050 0.047 0.074 0.050 0.050 50,000 2,500 0.0500 2,579 2,424 3,816 2,579 2,579 1 2,578.7 0.00%
2005-03-07 0 0.050 0.044 0.057 - - 0 0 - 2,579 2,269 2,940 - - 0 - 0.00%
2005-03-04 0 0.050 0.050 0.057 - - 0 0 - 2,579 2,579 2,940 - - 0 - 0.00%
2005-03-03 0 0.050 0.046 0.057 0.050 0.050 50,000 2,500 0.0500 2,579 2,372 2,940 2,579 2,579 1 2,578.7 -3.85%
2005-03-02 0 0.052 0.050 0.059 - - 0 0 - 2,682 2,579 3,043 - - 0 - 0.00%
2005-03-01 0 0.052 0.051 0.056 - - 0 0 - 2,682 2,630 2,888 - - 0 - 0.00%
2005-02-28 0 0.052 0.052 0.055 0.050 0.057 3,180,000 170,310 0.0536 2,682 2,682 2,837 2,579 2,940 62 2,762.1 -25.71%
2005-02-25 0 0.070 0.050 0.072 - - 0 0 - 3,610 2,579 3,713 - - 0 - 0.00%
2005-02-24 0 0.070 0.050 0.072 0.070 0.070 500,000 35,000 0.0700 3,610 2,579 3,713 3,610 3,610 10 3,610.1 0.00%
2005-02-23 0 0.070 - 0.070 - - 0 0 - 3,610 - 3,610 - - 0 - 0.00%
2005-02-22 0 0.070 - 0.070 - - 0 0 - 3,610 - 3,610 - - 0 - 0.00%
2005-02-21 0 0.070 - 0.070 - - 0 0 - 3,610 - 3,610 - - 0 - 0.00%
2005-02-18 0 0.070 0.065 0.070 - - 0 0 - 3,610 3,352 3,610 - - 0 - 0.00%
2005-02-17 0 0.070 0.065 0.070 0.065 0.070 100,000 6,800 0.0680 3,610 3,352 3,610 3,352 3,610 2 3,507.0 7.69%
2005-02-16 0 0.065 - 0.070 - - 0 0 - 3,352 - 3,610 - - 0 - 0.00%
2005-02-15 0 0.065 - 0.075 - - 0 0 - 3,352 - 3,868 - - 0 - 0.00%
2005-02-14 0 0.065 - 0.074 - - 0 0 - 3,352 - 3,816 - - 0 - 0.00%
2005-02-08 0 0.065 - 0.068 0.065 0.065 120,000 7,800 0.0650 3,352 - 3,507 3,352 3,352 2 3,352.3 0.00%
2005-02-07 0 0.065 - 0.070 - - 0 0 - 3,352 - 3,610 - - 0 - 0.00%
2005-02-04 0 0.065 - 0.072 0.065 0.065 100,000 6,500 0.0650 3,352 - 3,713 3,352 3,352 2 3,352.3 8.33%
2005-02-03 0 0.060 0.055 0.075 0.055 0.060 1,100,000 63,500 0.0577 3,094 2,837 3,868 2,837 3,094 21 2,977.2 -7.69%
2005-02-02 0 0.065 0.055 0.068 0.060 0.068 700,000 42,850 0.0612 3,352 2,837 3,507 3,094 3,507 14 3,157.0 1.56%
2005-02-01 0 0.064 - 0.064 0.064 0.072 2,830,000 200,720 0.0709 3,301 - 3,301 3,301 3,713 55 3,657.9 -5.88%
2005-01-31 0 0.068 0.060 0.073 0.068 0.074 4,500,000 330,000 0.0733 3,507 3,094 3,765 3,507 3,816 87 3,782.1 -2.86%
2005-01-28 0 0.070 - 0.070 0.070 0.070 120,000 8,400 0.0700 3,610 - 3,610 3,610 3,610 2 3,610.1 -2.78%
2005-01-27 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-26 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-25 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-24 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-21 0 0.072 0.065 0.075 - - 0 0 - 3,713 3,352 3,868 - - 0 - 0.00%
2005-01-20 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-19 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-18 0 0.072 - 0.075 - - 0 0 - 3,713 - 3,868 - - 0 - 0.00%
2005-01-17 0 0.072 0.065 0.075 - - 0 0 - 3,713 3,352 3,868 - - 0 - 0.00%
2005-01-14 0 0.072 0.065 0.072 - - 0 0 - 3,713 3,352 3,713 - - 0 - 0.00%
2005-01-13 0 0.072 - 0.072 - - 0 0 - 3,713 - 3,713 - - 0 - 0.00%
2005-01-12 0 0.072 - 0.072 - - 0 0 - 3,713 - 3,713 - - 0 - 0.00%
2005-01-11 0 0.072 - 0.072 - - 0 0 - 3,713 - 3,713 - - 0 - 0.00%
2005-01-10 0 0.072 0.068 0.072 - - 0 0 - 3,713 3,507 3,713 - - 0 - -1.37%
2005-01-07 0 0.073 - 0.073 - - 0 0 - 3,765 - 3,765 - - 0 - 0.00%
2005-01-06 0 0.073 - 0.073 - - 4,940,000 355,680 0.0720 3,765 - 3,765 - - 96 3,713.3 -1.35%
2005-01-05 0 0.074 - 0.075 - - 5,000,000 365,000 0.0730 3,816 - 3,868 - - 97 3,764.9 0.00%
2005-01-04 0 0.074 - 0.074 - - 0 0 - 3,816 - 3,816 - - 0 - 0.00%
2005-01-03 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-31 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-30 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-29 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-28 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-24 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-23 0 0.074 - 0.074 - - 0 0 - 3,816 - 3,816 - - 0 - 0.00%
2004-12-22 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-21 0 0.074 0.070 0.075 - - 0 0 - 3,816 3,610 3,868 - - 0 - 0.00%
2004-12-20 0 0.074 0.070 0.075 - - 0 0 - 3,816 3,610 3,868 - - 0 - 0.00%
2004-12-17 0 0.074 - 0.075 - - 0 0 - 3,816 - 3,868 - - 0 - 0.00%
2004-12-16 0 0.074 0.071 0.075 - - 0 0 - 3,816 3,662 3,868 - - 0 - 0.00%
2004-12-15 0 0.074 - 0.075 0.074 0.074 480,000 35,520 0.0740 3,816 - 3,868 3,816 3,816 9 3,816.4 1.37%
2004-12-14 0 0.073 - 0.075 - - 0 0 - 3,765 - 3,868 - - 0 - 0.00%
2004-12-13 0 0.073 - 0.075 - - 0 0 - 3,765 - 3,868 - - 0 - 0.00%
2004-12-10 0 0.073 - 0.074 0.073 0.073 550,000 40,150 0.0730 3,765 - 3,816 3,765 3,765 11 3,764.9 0.00%
2004-12-09 0 0.073 - 0.074 0.073 0.073 2,600,000 183,800 0.0707 3,765 - 3,816 3,765 3,765 50 3,645.8 -1.35%
2004-12-08 0 0.074 - 0.075 0.074 0.074 1,300,000 96,200 0.0740 3,816 - 3,868 3,816 3,816 25 3,816.4 -1.33%
2004-12-07 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-12-06 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-12-03 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-12-02 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - -6.25%
2004-12-01 0 0.080 - - - - 0 0 - 4,126 - - - - 0 - 0.00%
2004-11-30 0 0.080 - 0.085 0.078 0.080 50,000 3,960 0.0792 4,126 - 4,384 4,023 4,126 1 4,084.6 8.11%
2004-11-29 0 0.074 - - - - 0 0 - 3,816 - - - - 0 - 0.00%
2004-11-26 0 0.074 - - - - 0 0 - 3,816 - - - - 0 - 0.00%
2004-11-25 0 0.074 - - - - 0 0 - 3,816 - - - - 0 - 0.00%
2004-11-24 0 0.074 - 0.074 0.074 0.074 2,910,000 215,340 0.0740 3,816 - 3,816 3,816 3,816 56 3,816.4 -1.33%
2004-11-23 0 0.075 - 0.078 - - 0 0 - 3,868 - 4,023 - - 0 - 0.00%
2004-11-22 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-11-19 0 0.075 0.060 0.075 - - 0 0 - 3,868 3,094 3,868 - - 0 - 0.00%
2004-11-18 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-11-17 0 0.075 - 0.075 0.075 0.075 100,000 7,500 0.0750 3,868 - 3,868 3,868 3,868 2 3,868.0 0.00%
2004-11-16 0 0.075 0.067 0.075 0.075 0.075 100,000 7,500 0.0750 3,868 3,455 3,868 3,868 3,868 2 3,868.0 2.74%
2004-11-15 0 0.073 0.065 0.073 - - 0 0 - 3,765 3,352 3,765 - - 0 - 0.00%
2004-11-12 0 0.073 0.068 0.073 0.068 0.073 270,000 18,760 0.0695 3,765 3,507 3,765 3,507 3,765 5 3,583.4 0.00%
2004-11-11 0 0.073 0.064 0.073 0.075 0.075 100,000 7,500 0.0750 3,765 3,301 3,765 3,868 3,868 2 3,868.0 0.00%
2004-11-10 0 0.073 0.068 0.073 0.068 0.078 280,000 20,540 0.0734 3,765 3,507 3,765 3,507 4,023 5 3,783.3 0.00%
2004-11-09 0 0.073 0.070 0.073 0.070 0.075 5,020,000 371,650 0.0740 3,765 3,610 3,765 3,610 3,868 97 3,818.2 -2.67%
2004-11-08 0 0.075 - 0.079 - - 0 0 - 3,868 - 4,074 - - 0 - 0.00%
2004-11-05 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - 0.00%
2004-11-04 0 0.075 - 0.075 0.075 0.075 150,000 11,250 0.0750 3,868 - 3,868 3,868 3,868 3 3,868.0 7.14%
2004-11-03 0 0.070 - 0.075 0.070 0.070 520,000 36,400 0.0700 3,610 - 3,868 3,610 3,610 10 3,610.1 -4.11%
2004-11-02 0 0.073 - 0.073 - - 0 0 - 3,765 - 3,765 - - 0 - -2.67%
2004-11-01 0 0.075 - 0.075 - - 0 0 - 3,868 - 3,868 - - 0 - -3.85%
2004-10-29 0 0.078 - 0.078 0.078 0.078 200,000 15,600 0.0780 4,023 - 4,023 4,023 4,023 4 4,022.7 0.00%
2004-10-28 0 0.078 - 0.078 0.082 0.082 1,000,000 82,000 0.0820 4,023 - 4,023 4,229 4,229 19 4,229.0 4.00%
2004-10-27 0 0.075 0.070 0.075 - - 0 0 - 3,868 3,610 3,868 - - 0 - 0.00%
2004-10-26 0 0.075 - 0.075 0.070 0.075 680,000 50,600 0.0744 3,868 - 3,868 3,610 3,868 13 3,837.7 0.00%
2004-10-25 0 0.075 0.065 0.075 0.080 0.080 100,000 8,000 0.0800 3,868 3,352 3,868 4,126 4,126 2 4,125.9 -3.85%
2004-10-21 0 0.078 - 0.085 - - 0 0 - 4,023 - 4,384 - - 0 - 0.00%
2004-10-20 0 0.078 0.070 0.078 - - 0 0 - 4,023 3,610 4,023 - - 0 - -8.24%
2004-10-19 0 0.085 0.065 0.085 0.070 0.085 900,000 69,800 0.0776 4,384 3,352 4,384 3,610 4,384 17 3,999.8 6.25%
2004-10-18 0 0.080 - 0.080 0.085 0.085 500,000 42,500 0.0850 4,126 - 4,126 4,384 4,384 10 4,383.7 2.56%
2004-10-15 0 0.078 - 0.078 - - 0 0 - 4,023 - 4,023 - - 0 - -3.70%
2004-10-14 0 0.081 - - - - 0 0 - 4,177 - - - - 0 - 0.00%
2004-10-13 0 0.081 - - - - 0 0 - 4,177 - - - - 0 - 0.00%
2004-10-12 0 0.081 - 0.081 - - 0 0 - 4,177 - 4,177 - - 0 - -4.71%
2004-10-11 0 0.085 0.075 0.085 0.085 0.085 100,000 8,500 0.0850 4,384 3,868 4,384 4,384 4,384 2 4,383.7 6.25%
2004-10-08 0 0.080 0.075 0.093 0.080 0.080 1,620,000 129,600 0.0800 4,126 3,868 4,796 4,126 4,126 31 4,125.9 -5.88%
2004-10-07 0 0.085 0.080 0.085 0.076 0.085 850,000 66,100 0.0778 4,384 4,126 4,384 3,920 4,384 16 4,010.6 -5.56%
2004-10-06 0 0.090 - 0.090 0.080 0.090 1,650,000 139,100 0.0843 4,642 - 4,642 4,126 4,642 32 4,347.8 4.65%
2004-10-05 0 0.086 - 0.086 - - 0 0 - 4,435 - 4,435 - - 0 - 0.00%
2004-10-04 0 0.086 - 0.091 - - 0 0 - 4,435 - 4,693 - - 0 - 0.00%
2004-09-30 0 0.086 0.066 0.087 0.074 0.086 3,180,000 255,000 0.0802 4,435 3,404 4,487 3,816 4,435 62 4,135.6 0.00%
2004-09-28 0 0.086 - 0.086 - - 0 0 - 4,435 - 4,435 - - 0 - 0.00%
2004-09-27 0 0.086 - 0.090 - - 0 0 - 4,435 - 4,642 - - 0 - 0.00%
2004-09-24 0 0.086 - 0.090 - - 0 0 - 4,435 - 4,642 - - 0 - 0.00%
2004-09-23 0 0.086 - 0.090 - - 0 0 - 4,435 - 4,642 - - 0 - 0.00%
2004-09-22 0 0.086 - 0.093 - - 0 0 - 4,435 - 4,796 - - 0 - 0.00%
2004-09-21 0 0.086 - 0.090 - - 0 0 - 4,435 - 4,642 - - 0 - 0.00%
2004-09-20 0 0.086 - 0.090 - - 0 0 - 4,435 - 4,642 - - 0 - 0.00%
2004-09-17 0 0.086 - 0.090 0.080 0.086 800,000 65,400 0.0818 4,435 - 4,642 4,126 4,435 16 4,216.1 0.00%
2004-09-16 0 0.086 - 0.086 0.085 0.086 1,090,000 93,260 0.0856 4,435 - 4,435 4,384 4,435 21 4,412.6 1.18%
2004-09-15 0 0.085 - 0.085 0.078 0.085 120,000 9,500 0.0792 4,384 - 4,384 4,023 4,384 2 4,082.9 0.00%
2004-09-14 0 0.085 - 0.085 - - 0 0 - 4,384 - 4,384 - - 0 - 0.00%
2004-09-13 0 0.085 - 0.086 - - 0 0 - 4,384 - 4,435 - - 0 - 0.00%
2004-09-10 0 0.085 - 0.088 - - 0 0 - 4,384 - 4,538 - - 0 - 0.00%
2004-09-09 0 0.085 - 0.086 - - 0 0 - 4,384 - 4,435 - - 0 - 0.00%
2004-09-08 0 0.085 - 0.093 - - 0 0 - 4,384 - 4,796 - - 0 - 0.00%
2004-09-07 0 0.085 - 0.087 - - 0 0 - 4,384 - 4,487 - - 0 - 0.00%
2004-09-06 0 0.085 0.080 0.085 - - 0 0 - 4,384 4,126 4,384 - - 0 - 0.00%
2004-09-03 0 0.085 - 0.093 - - 0 0 - 4,384 - 4,796 - - 0 - 0.00%
2004-09-02 0 0.085 - 0.092 - - 0 0 - 4,384 - 4,745 - - 0 - 0.00%
2004-09-01 0 0.085 - 0.092 - - 0 0 - 4,384 - 4,745 - - 0 - 0.00%
2004-08-31 0 0.085 - 0.092 - - 0 0 - 4,384 - 4,745 - - 0 - 0.00%
2004-08-30 0 0.085 - 0.093 - - 0 0 - 4,384 - 4,796 - - 0 - 0.00%
2004-08-27 0 0.085 - 0.088 - - 0 0 - 4,384 - 4,538 - - 0 - 0.00%
2004-08-26 0 0.085 - 0.092 - - 0 0 - 4,384 - 4,745 - - 0 - 0.00%
2004-08-25 0 0.085 - 0.092 - - 0 0 - 4,384 - 4,745 - - 0 - 0.00%
2004-08-24 0 0.085 - 0.090 - - 0 0 - 4,384 - 4,642 - - 0 - 0.00%
2004-08-23 0 0.085 - 0.090 - - 0 0 - 4,384 - 4,642 - - 0 - 0.00%
2004-08-20 0 0.085 - 0.088 - - 0 0 - 4,384 - 4,538 - - 0 - 0.00%
2004-08-19 0 0.085 - 0.089 - - 0 0 - 4,384 - 4,590 - - 0 - 0.00%
2004-08-18 0 0.085 - 0.090 - - 0 0 - 4,384 - 4,642 - - 0 - 0.00%
2004-08-17 0 0.085 - 0.085 0.075 0.085 220,000 16,700 0.0759 4,384 - 4,384 3,868 4,384 4 3,914.9 6.25%
2004-08-16 0 0.080 - 0.080 - - 0 0 - 4,126 - 4,126 - - 0 - -2.44%
2004-08-13 0 0.082 - 0.088 - - 0 0 - 4,229 - 4,538 - - 0 - 0.00%
2004-08-12 0 0.082 - 0.088 - - 0 0 - 4,229 - 4,538 - - 0 - 0.00%
2004-08-11 0 0.082 - 0.082 0.078 0.085 30,000 2,480 0.0827 4,229 - 4,229 4,023 4,384 1 4,263.4 5.13%
2004-08-10 0 0.078 - 0.078 - - 0 0 - 4,023 - 4,023 - - 0 - -13.33%
2004-08-09 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-08-06 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-08-05 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-08-04 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-08-03 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-08-02 0 0.090 - 0.090 0.080 0.090 220,000 17,800 0.0809 4,642 - 4,642 4,126 4,642 4 4,172.8 5.88%
2004-07-30 0 0.085 - 0.088 - - 0 0 - 4,384 - 4,538 - - 0 - 0.00%
2004-07-29 0 0.085 - 0.085 0.080 0.085 200,000 16,100 0.0805 4,384 - 4,384 4,126 4,384 4 4,151.7 -3.41%
2004-07-28 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-07-27 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-07-26 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-07-23 0 0.088 - 0.088 0.088 0.088 20,000 1,760 0.0880 4,538 - 4,538 4,538 4,538 0 4,538.5 0.00%
2004-07-22 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-07-21 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-07-20 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - -3.30%
2004-07-19 0 0.091 - 0.091 - - 0 0 - 4,693 - 4,693 - - 0 - 0.00%
2004-07-16 0 0.091 - 0.092 0.091 0.091 50,000 4,550 0.0910 4,693 - 4,745 4,693 4,693 1 4,693.2 -1.09%
2004-07-15 0 0.092 - 0.093 0.085 0.093 140,000 12,350 0.0882 4,745 - 4,796 4,384 4,796 3 4,549.5 2.22%
2004-07-14 0 0.090 - 0.090 0.096 0.096 20,000 1,920 0.0960 4,642 - 4,642 4,951 4,951 0 4,951.0 0.00%
2004-07-13 0 0.090 - 0.092 0.085 0.093 150,000 13,060 0.0871 4,642 - 4,745 4,384 4,796 3 4,490.3 3.45%
2004-07-12 0 0.087 - 0.087 0.096 0.096 20,000 1,920 0.0960 4,487 - 4,487 4,951 4,951 0 4,951.0 -3.33%
2004-07-09 0 0.090 - 0.090 0.095 0.095 20,000 1,900 0.0950 4,642 - 4,642 4,899 4,899 0 4,899.5 2.27%
2004-07-08 0 0.088 - 0.088 0.088 0.092 40,000 3,600 0.0900 4,538 - 4,538 4,538 4,745 1 4,641.6 3.53%
2004-07-07 0 0.085 - 0.085 0.086 0.086 4,000,000 344,000 0.0860 4,384 - 4,384 4,435 4,435 78 4,435.3 -5.56%
2004-07-06 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - -7.22%
2004-07-05 0 0.097 - 0.098 - - 0 0 - 5,003 - 5,054 - - 0 - 0.00%
2004-07-02 0 0.097 - 0.098 0.090 0.097 530,000 47,910 0.0904 5,003 - 5,054 4,642 5,003 10 4,662.0 2.11%
2004-06-30 0 0.095 0.095 0.097 0.070 0.088 700,000 55,300 0.0790 4,899 4,899 5,003 3,610 4,538 14 4,074.3 0.00%
2004-06-29 0 0.095 - 0.098 - - 0 0 - 4,899 - 5,054 - - 0 - 0.00%
2004-06-28 0 0.095 - 0.098 0.095 0.095 370,000 35,150 0.0950 4,899 - 5,054 4,899 4,899 7 4,899.5 -5.94%
2004-06-25 0 0.101 - 0.101 0.101 0.101 20,000 2,020 0.1010 5,209 - 5,209 5,209 5,209 0 5,208.9 6.32%
2004-06-24 0 0.095 - 0.095 0.087 0.095 30,000 2,770 0.0923 4,899 - 4,899 4,487 4,899 1 4,761.9 9.20%
2004-06-23 0 0.087 0.087 0.094 0.087 0.090 540,000 48,480 0.0898 4,487 4,487 4,848 4,487 4,642 10 4,630.1 -7.45%
2004-06-21 0 0.094 - 0.099 - - 0 0 - 4,848 - 5,106 - - 0 - 0.00%
2004-06-18 0 0.094 - 0.094 - - 0 0 - 4,848 - 4,848 - - 0 - 0.00%
2004-06-17 0 0.094 - 0.099 - - 0 0 - 4,848 - 5,106 - - 0 - 0.00%
2004-06-16 0 0.094 - 0.099 - - 0 0 - 4,848 - 5,106 - - 0 - 0.00%
2004-06-15 0 0.094 - 0.099 - - 0 0 - 4,848 - 5,106 - - 0 - 0.00%
2004-06-14 0 0.094 - 0.099 - - 0 0 - 4,848 - 5,106 - - 0 - 0.00%
2004-06-11 0 0.094 - 0.094 - - 0 0 - 4,848 - 4,848 - - 0 - 0.00%
2004-06-10 0 0.094 - 0.094 0.087 0.094 1,680,000 148,370 0.0883 4,848 - 4,848 4,487 4,848 33 4,554.7 8.05%
2004-06-09 0 0.087 - 0.087 0.079 0.087 180,000 14,380 0.0799 4,487 - 4,487 4,074 4,487 3 4,120.1 -1.14%
2004-06-08 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-06-07 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-06-04 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-06-03 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - 0.00%
2004-06-02 0 0.088 - 0.088 - - 0 0 - 4,538 - 4,538 - - 0 - -2.22%
2004-06-01 0 0.090 - 0.090 - - 2,000,000 178,000 0.0890 4,642 - 4,642 - - 39 4,590.0 0.00%
2004-05-31 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-05-28 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-05-27 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-05-25 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-05-24 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - 0.00%
2004-05-21 0 0.090 - 0.091 - - 0 0 - 4,642 - 4,693 - - 0 - 0.00%
2004-05-20 0 0.090 - 0.095 - - 0 0 - 4,642 - 4,899 - - 0 - 0.00%
2004-05-19 0 0.090 - 0.094 - - 0 0 - 4,642 - 4,848 - - 0 - 0.00%
2004-05-18 0 0.090 - 0.098 - - 0 0 - 4,642 - 5,054 - - 0 - 0.00%
2004-05-17 0 0.090 - 0.090 - - 0 0 - 4,642 - 4,642 - - 0 - -5.26%
2004-05-14 0 0.095 - 0.095 - - 0 0 - 4,899 - 4,899 - - 0 - -3.06%
2004-05-13 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-05-12 0 0.098 0.095 0.098 0.099 0.099 10,000 990 0.0990 5,054 4,899 5,054 5,106 5,106 0 5,105.8 3.16%
2004-05-11 0 0.095 - 0.095 0.099 0.099 10,000 990 0.0990 4,899 - 4,899 5,106 5,106 0 5,105.8 -2.06%
2004-05-10 0 0.097 0.091 0.097 0.099 0.099 20,000 1,980 0.0990 5,003 4,693 5,003 5,106 5,106 0 5,105.8 -2.02%
2004-05-07 0 0.099 0.061 0.099 0.099 0.099 10,000 990 0.0990 5,106 3,146 5,106 5,106 5,106 0 5,105.8 5.32%
2004-05-06 0 0.094 - 0.094 0.086 0.094 230,000 20,420 0.0888 4,848 - 4,848 4,435 4,848 4 4,578.8 -4.08%
2004-05-05 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-05-04 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-05-03 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-04-30 0 0.098 - 0.098 - - 0 0 - 5,054 - 5,054 - - 0 - 0.00%
2004-04-29 0 0.098 - 0.098 - - 0 0 - 5,054 - 5,054 - - 0 - -1.01%
2004-04-28 0 0.099 - 0.100 - - 0 0 - 5,106 - 5,157 - - 0 - 0.00%
2004-04-27 0 0.099 - 0.099 - - 0 0 - 5,106 - 5,106 - - 0 - -1.00%
2004-04-26 0 0.100 - 0.100 0.101 0.101 10,000 1,010 0.1010 5,157 - 5,157 5,209 5,209 0 5,208.9 0.00%
2004-04-23 0 0.100 - 0.100 - - 0 0 - 5,157 - 5,157 - - 0 - -0.99%
2004-04-22 0 0.101 - 0.101 0.102 0.104 3,300,000 340,600 0.1032 5,209 - 5,209 5,260 5,364 64 5,323.0 3.06%
2004-04-21 0 0.098 - 0.099 - - 0 0 - 5,054 - 5,106 - - 0 - 0.00%
2004-04-20 0 0.098 - 0.098 - - 0 0 - 5,054 - 5,054 - - 0 - 0.00%
2004-04-19 0 0.098 - 0.103 - - 0 0 - 5,054 - 5,312 - - 0 - 0.00%
2004-04-16 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-04-15 0 0.098 - 0.101 - - 0 0 - 5,054 - 5,209 - - 0 - 0.00%
2004-04-14 0 0.098 - 0.100 - - 0 0 - 5,054 - 5,157 - - 0 - 0.00%
2004-04-13 0 0.098 - 0.098 0.098 0.098 40,000 3,920 0.0980 5,054 - 5,054 5,054 5,054 1 5,054.2 -2.97%
2004-04-08 0 0.101 0.100 0.101 0.102 0.102 1,200,000 122,400 0.1020 5,209 5,157 5,209 5,260 5,260 23 5,260.5 -2.88%
2004-04-07 0 0.104 - 0.104 0.104 0.104 1,000,000 104,000 0.1040 5,364 - 5,364 5,364 5,364 19 5,363.6 0.00%
2004-04-06 0 0.104 - 0.105 - - 0 0 - 5,364 - 5,415 - - 0 - 0.00%
2004-04-02 0 0.104 - 0.105 - - 0 0 - 5,364 - 5,415 - - 0 - 0.00%
2004-04-01 0 0.104 - 0.104 0.105 0.105 10,000 1,050 0.1050 5,364 - 5,364 5,415 5,415 0 5,415.2 6.12%
2004-03-31 0 0.098 - 0.098 - - 0 0 - 5,054 - 5,054 - - 0 - -2.00%
2004-03-30 0 0.100 - 0.105 - - 0 0 - 5,157 - 5,415 - - 0 - 0.00%
2004-03-29 0 0.100 - 0.104 - - 0 0 - 5,157 - 5,364 - - 0 - 0.00%
2004-03-26 0 0.100 - 0.102 - - 0 0 - 5,157 - 5,260 - - 0 - 0.00%
2004-03-25 0 0.100 - 0.100 - - 0 0 - 5,157 - 5,157 - - 0 - 0.00%
2004-03-24 0 0.100 0.093 0.100 - - 0 0 - 5,157 4,796 5,157 - - 0 - 0.00%
2004-03-23 0 0.100 0.050 0.100 - - 0 0 - 5,157 2,579 5,157 - - 0 - -1.96%
2004-03-22 0 0.102 0.050 0.102 0.102 0.102 20,000 2,040 0.1020 5,260 2,579 5,260 5,260 5,260 0 5,260.5 3.03%
2004-03-19 0 0.099 0.050 0.102 - - 0 0 - 5,106 2,579 5,260 - - 0 - 0.00%
2004-03-18 0 0.099 0.060 0.100 - - 0 0 - 5,106 3,094 5,157 - - 0 - 0.00%
2004-03-17 0 0.099 0.050 0.099 0.099 0.099 100,000 9,900 0.0990 5,106 2,579 5,106 5,106 5,106 2 5,105.8 1.02%
2004-03-16 0 0.098 - 0.101 - - 0 0 - 5,054 - 5,209 - - 0 - 0.00%
2004-03-15 0 0.098 0.096 0.098 - - 0 0 - 5,054 4,951 5,054 - - 0 - -2.00%
2004-03-12 0 0.100 - 0.100 - - 0 0 - 5,157 - 5,157 - - 0 - 0.00%
2004-03-11 0 0.100 - 0.100 0.094 0.100 420,000 40,920 0.0974 5,157 - 5,157 4,848 5,157 8 5,024.7 2.04%
2004-03-10 0 0.098 0.096 0.098 - - 0 0 - 5,054 4,951 5,054 - - 0 - -3.92%
2004-03-09 0 0.102 0.096 0.102 - - 0 0 - 5,260 4,951 5,260 - - 0 - 0.00%
2004-03-08 0 0.102 0.098 0.102 0.100 0.102 300,000 30,400 0.1013 5,260 5,054 5,260 5,157 5,260 6 5,226.1 0.99%
2004-03-05 0 0.101 0.095 0.101 0.100 0.101 550,000 55,520 0.1009 5,209 4,899 5,209 5,157 5,209 11 5,206.1 1.00%
2004-03-04 0 0.100 0.100 0.102 - - 0 0 - 5,157 5,157 5,260 - - 0 - 1.01%
2004-03-03 0 0.099 0.070 0.099 - - 0 0 - 5,106 3,610 5,106 - - 0 - 0.00%
2004-03-02 0 0.099 0.070 0.101 - - 0 0 - 5,106 3,610 5,209 - - 0 - 0.00%
2004-03-01 0 0.099 0.071 0.099 - - 0 0 - 5,106 3,662 5,106 - - 0 - 0.00%
2004-02-27 0 0.099 0.070 0.100 - - 0 0 - 5,106 3,610 5,157 - - 0 - 0.00%
2004-02-26 0 0.099 0.050 0.099 0.099 0.099 50,000 4,950 0.0990 5,106 2,579 5,106 5,106 5,106 1 5,105.8 0.00%
2004-02-25 0 0.099 - 0.101 - - 0 0 - 5,106 - 5,209 - - 0 - 0.00%
2004-02-24 0 0.099 - 0.101 0.099 0.101 800,000 79,600 0.0995 5,106 - 5,209 5,106 5,209 16 5,131.6 -1.00%
2004-02-23 0 0.100 0.100 0.102 0.100 0.100 100,000 10,000 0.1000 5,157 5,157 5,260 5,157 5,157 2 5,157.3 -1.96%
2004-02-20 0 0.102 0.098 0.102 0.101 0.102 780,000 79,060 0.1014 5,260 5,054 5,260 5,209 5,260 15 5,227.4 0.99%
2004-02-19 0 0.101 0.090 0.102 0.100 0.102 1,790,000 180,380 0.1008 5,209 4,642 5,260 5,157 5,260 35 5,197.1 -0.98%
2004-02-18 0 0.102 0.099 0.103 0.102 0.102 1,180,000 120,360 0.1020 5,260 5,106 5,312 5,260 5,260 23 5,260.5 0.00%
2004-02-17 0 0.102 0.098 0.102 0.098 0.103 2,390,000 240,180 0.1005 5,260 5,054 5,260 5,054 5,312 46 5,182.8 0.99%
2004-02-16 0 0.101 0.095 0.102 0.101 0.101 1,000,000 101,000 0.1010 5,209 4,899 5,260 5,209 5,209 19 5,208.9 1.00%
2004-02-13 0 0.100 0.096 0.102 0.100 0.100 610,000 61,000 0.1000 5,157 4,951 5,260 5,157 5,157 12 5,157.3 -2.91%
2004-02-12 0 0.103 0.095 0.104 0.103 0.104 1,120,000 115,480 0.1031 5,312 4,899 5,364 5,312 5,364 22 5,317.6 -1.90%
2004-02-11 0 0.105 0.100 0.105 0.100 0.105 2,300,000 237,800 0.1034 5,415 5,157 5,415 5,157 5,415 45 5,332.2 0.00%
2004-02-10 0 0.105 0.098 0.105 0.100 0.106 1,800,000 187,900 0.1044 5,415 5,054 5,415 5,157 5,467 35 5,383.7 -2.78%
2004-02-09 0 0.108 0.100 0.108 0.100 0.110 1,670,000 172,000 0.1030 5,570 5,157 5,570 5,157 5,673 32 5,311.8 5.88%
2004-02-06 0 0.102 - 0.102 - - 0 0 - 5,260 - 5,260 - - 0 - 0.00%
2004-02-05 0 0.102 - 0.102 0.102 0.104 1,000,000 103,000 0.1030 5,260 - 5,260 5,260 5,364 19 5,312.1 0.00%
2004-02-04 0 0.102 0.100 0.102 0.101 0.102 600,000 60,700 0.1012 5,260 5,157 5,260 5,209 5,260 12 5,217.5 0.00%
2004-02-03 0 0.102 0.091 0.102 0.100 0.103 650,000 66,650 0.1025 5,260 4,693 5,260 5,157 5,312 13 5,288.3 -7.27%
2004-02-02 0 0.110 0.080 0.110 - - 0 0 - 5,673 4,126 5,673 - - 0 - 0.00%
2004-01-30 0 0.110 0.080 0.110 - - 0 0 - 5,673 4,126 5,673 - - 0 - 0.00%
2004-01-29 0 0.110 0.100 0.110 0.108 0.110 420,000 45,400 0.1081 5,673 5,157 5,673 5,570 5,673 8 5,574.8 -1.79%
2004-01-28 0 0.112 0.100 0.112 0.115 0.115 100,000 11,500 0.1150 5,776 5,157 5,776 5,931 5,931 2 5,930.9 0.00%
2004-01-27 0 0.112 0.100 0.112 0.101 0.113 350,000 37,050 0.1059 5,776 5,157 5,776 5,209 5,828 7 5,459.4 -1.75%
2004-01-26 0 0.114 0.100 0.120 - - 0 0 - 5,879 5,157 6,189 - - 0 - 0.00%
2004-01-21 0 0.114 0.100 0.114 0.100 0.115 760,000 79,940 0.1052 5,879 5,157 5,879 5,157 5,931 15 5,424.7 1.79%
2004-01-20 0 0.112 0.108 0.112 0.113 0.113 100,000 11,300 0.1130 5,776 5,570 5,776 5,828 5,828 2 5,827.8 1.82%
2004-01-19 0 0.110 0.080 0.112 - - 0 0 - 5,673 4,126 5,776 - - 0 - 0.00%
2004-01-16 0 0.110 0.080 0.112 0.110 0.110 500,000 55,000 0.1100 5,673 4,126 5,776 5,673 5,673 10 5,673.1 -0.90%
2004-01-15 0 0.111 0.100 0.112 0.110 0.111 1,500,000 166,000 0.1107 5,725 5,157 5,776 5,673 5,725 29 5,707.5 0.00%
2004-01-14 0 0.111 - 0.112 0.111 0.112 2,800,000 313,100 0.1118 5,725 - 5,776 5,725 5,776 54 5,767.0 -0.89%
2004-01-13 0 0.112 0.111 0.112 0.110 0.112 1,300,000 144,700 0.1113 5,776 5,725 5,776 5,673 5,776 25 5,740.5 0.00%
2004-01-12 0 0.112 0.080 0.112 - - 0 0 - 5,776 4,126 5,776 - - 0 - 0.00%
2004-01-09 0 0.112 0.104 0.112 0.110 0.112 3,250,000 362,600 0.1116 5,776 5,364 5,776 5,673 5,776 63 5,754.0 0.00%
2004-01-08 0 0.112 0.080 0.112 0.110 0.112 2,400,000 267,900 0.1116 5,776 4,126 5,776 5,673 5,776 47 5,756.9 2.75%
2004-01-07 0 0.109 0.100 0.115 0.109 0.109 1,000,000 109,000 0.1090 5,622 5,157 5,931 5,622 5,622 19 5,621.5 0.00%
2004-01-06 0 0.109 0.080 0.115 - - 0 0 - 5,622 4,126 5,931 - - 0 - 0.00%
2004-01-05 0 0.109 0.103 0.109 0.100 0.110 380,000 40,900 0.1076 5,622 5,312 5,622 5,157 5,673 7 5,550.9 0.00%
2004-01-02 0 0.109 0.081 0.110 0.109 0.109 500,000 54,500 0.1090 5,622 4,177 5,673 5,622 5,622 10 5,621.5 0.00%
2003-12-31 0 0.109 0.070 0.109 0.111 0.111 500,000 55,500 0.1110 5,622 3,610 5,622 5,725 5,725 10 5,724.7 -0.91%
2003-12-30 0 0.110 0.080 0.110 0.110 0.111 1,010,000 111,600 0.1105 5,673 4,126 5,673 5,673 5,725 20 5,698.6 -0.90%
2003-12-29 0 0.111 0.080 0.111 - - 0 0 - 5,725 4,126 5,725 - - 0 - -2.63%
2003-12-24 0 0.114 0.080 0.115 0.113 0.114 900,000 102,520 0.1139 5,879 4,126 5,931 5,828 5,879 17 5,874.8 4.59%
2003-12-23 0 0.109 0.102 0.110 0.102 0.118 2,250,000 242,420 0.1077 5,622 5,260 5,673 5,260 6,086 44 5,556.6 -9.92%
2003-12-22 0 0.121 0.120 0.121 0.121 0.121 730,000 88,330 0.1210 6,240 6,189 6,240 6,240 6,240 14 6,240.4 -1.63%
2003-12-19 0 0.123 0.112 0.123 0.120 0.124 780,000 94,710 0.1214 6,344 5,776 6,344 6,189 6,395 15 6,262.2 0.00%
2003-12-18 0 0.123 - 0.123 0.123 0.123 550,000 67,650 0.1230 6,344 - 6,344 6,344 6,344 11 6,343.5 -0.81%
2003-12-17 0 0.124 - 0.130 - - 0 0 - 6,395 - 6,705 - - 0 - 0.00%
2003-12-16 0 0.124 - 0.129 - - 0 0 - 6,395 - 6,653 - - 0 - 0.00%
2003-12-15 0 0.124 - 0.124 - - 0 0 - 6,395 - 6,395 - - 0 - -2.36%
2003-12-12 0 0.127 - 0.132 - - 0 0 - 6,550 - 6,808 - - 0 - 0.00%
2003-12-11 0 0.127 - 0.127 - - 0 0 - 6,550 - 6,550 - - 0 - -2.31%
2003-12-10 0 0.130 - 0.130 - - 0 0 - 6,705 - 6,705 - - 0 - -0.76%
2003-12-09 0 0.131 0.121 0.131 0.120 0.131 1,510,000 183,140 0.1213 6,756 6,240 6,756 6,189 6,756 29 6,255.1 2.34%
2003-12-08 0 0.128 0.120 0.128 0.126 0.133 2,330,000 305,830 0.1313 6,601 6,189 6,601 6,498 6,859 45 6,769.4 -3.76%
2003-12-05 0 0.133 0.130 0.135 0.128 0.133 1,050,000 135,600 0.1291 6,859 6,705 6,962 6,601 6,859 20 6,660.3 0.00%
2003-12-04 0 0.133 0.130 0.134 0.130 0.135 1,240,000 166,350 0.1342 6,859 6,705 6,911 6,705 6,962 24 6,918.7 2.31%
2003-12-03 0 0.130 0.122 0.133 0.130 0.132 230,000 30,160 0.1311 6,705 6,292 6,859 6,705 6,808 4 6,762.8 0.00%
2003-12-02 0 0.130 0.120 0.135 0.130 0.132 670,000 87,300 0.1303 6,705 6,189 6,962 6,705 6,808 13 6,719.9 -3.70%
2003-12-01 0 0.135 0.130 0.138 0.135 0.140 600,000 81,500 0.1358 6,962 6,705 7,117 6,962 7,220 12 7,005.4 -1.46%
2003-11-28 0 0.137 0.130 0.137 - - 0 0 - 7,066 6,705 7,066 - - 0 - -0.72%
2003-11-27 0 0.138 0.130 0.138 0.130 0.139 1,630,000 218,590 0.1341 7,117 6,705 7,117 6,705 7,169 32 6,916.2 -1.43%
2003-11-26 0 0.140 0.132 0.145 0.139 0.140 230,000 32,120 0.1397 7,220 6,808 7,478 7,169 7,220 4 7,202.3 0.72%
2003-11-25 0 0.139 - 0.139 - - 0 0 - 7,169 - 7,169 - - 0 - 0.00%
2003-11-24 0 0.139 - 0.139 - - 0 0 - 7,169 - 7,169 - - 0 - -0.71%
2003-11-21 0 0.140 - 0.140 - - 0 0 - 7,220 - 7,220 - - 0 - 0.00%
2003-11-20 0 0.140 - 0.142 - - 0 0 - 7,220 - 7,323 - - 0 - 0.00%
2003-11-19 0 0.140 - 0.143 - - 0 0 - 7,220 - 7,375 - - 0 - 0.00%
2003-11-18 0 0.140 - 0.140 0.140 0.140 20,000 2,800 0.1400 7,220 - 7,220 7,220 7,220 0 7,220.3 3.70%
2003-11-17 0 0.135 0.133 0.140 - - 0 0 - 6,962 6,859 7,220 - - 0 - 0.00%
2003-11-14 0 0.135 0.129 0.137 0.130 0.135 500,000 65,250 0.1305 6,962 6,653 7,066 6,705 6,962 10 6,730.3 -2.88%
2003-11-13 0 0.139 0.135 0.142 - - 0 0 - 7,169 6,962 7,323 - - 0 - 0.00%
2003-11-12 0 0.139 0.135 0.140 - - 0 0 - 7,169 6,962 7,220 - - 0 - 0.00%
2003-11-11 0 0.139 0.133 0.139 0.135 0.139 170,000 23,030 0.1355 7,169 6,859 7,169 6,962 7,169 3 6,986.7 2.21%
2003-11-10 0 0.136 0.136 0.140 0.136 0.136 200,000 27,200 0.1360 7,014 7,014 7,220 7,014 7,014 4 7,014.0 -2.86%
2003-11-07 0 0.140 0.130 0.140 0.140 0.140 20,000 2,800 0.1400 7,220 6,705 7,220 7,220 7,220 0 7,220.3 3.70%
2003-11-06 0 0.135 0.135 0.145 0.135 0.137 800,000 108,200 0.1353 6,962 6,962 7,478 6,962 7,066 16 6,975.3 -6.90%
2003-11-05 0 0.145 0.143 0.145 0.140 0.145 3,070,000 437,300 0.1424 7,478 7,375 7,478 7,220 7,478 60 7,346.3 3.57%
2003-11-04 0 0.140 0.130 0.140 0.138 0.142 7,000,000 978,680 0.1398 7,220 6,705 7,220 7,117 7,323 136 7,210.6 2.19%
2003-11-03 0 0.137 - 0.139 - - 0 0 - 7,066 - 7,169 - - 0 - 0.00%
2003-10-31 0 0.137 0.130 0.137 0.133 0.137 90,000 12,010 0.1334 7,066 6,705 7,066 6,859 7,066 2 6,882.2 -0.72%
2003-10-30 0 0.138 0.130 0.138 0.130 0.138 720,000 93,760 0.1302 7,117 6,705 7,117 6,705 7,117 14 6,716.0 0.00%
2003-10-29 0 0.138 0.130 0.140 0.130 0.138 240,000 31,600 0.1317 7,117 6,705 7,220 6,705 7,117 5 6,790.5 2.22%
2003-10-28 0 0.135 0.131 0.137 0.135 0.138 2,030,000 274,140 0.1350 6,962 6,756 7,066 6,962 7,117 39 6,964.7 -0.74%
2003-10-27 0 0.136 0.135 0.137 0.135 0.138 1,450,000 195,960 0.1351 7,014 6,962 7,066 6,962 7,117 28 6,969.9 0.74%
2003-10-24 0 0.135 0.130 0.136 0.133 0.135 1,070,000 142,410 0.1331 6,962 6,705 7,014 6,859 6,962 21 6,864.1 3.85%
2003-10-23 0 0.130 0.130 0.136 0.130 0.140 290,000 38,180 0.1317 6,705 6,705 7,014 6,705 7,220 6 6,789.9 -6.47%
2003-10-22 0 0.139 0.130 0.139 - - 0 0 - 7,169 6,705 7,169 - - 0 - -0.71%
2003-10-21 0 0.140 0.131 0.140 0.140 0.140 20,000 2,800 0.1400 7,220 6,756 7,220 7,220 7,220 0 7,220.3 3.70%
2003-10-20 0 0.135 0.130 0.139 0.135 0.139 840,000 113,610 0.1353 6,962 6,705 7,169 6,962 7,169 16 6,975.3 -2.88%
2003-10-17 0 0.139 0.131 0.140 0.130 0.140 3,080,000 421,360 0.1368 7,169 6,756 7,220 6,705 7,220 60 7,055.5 1.46%
2003-10-16 0 0.137 0.135 0.140 0.130 0.140 600,000 82,040 0.1367 7,066 6,962 7,220 6,705 7,220 12 7,051.8 -2.14%
2003-10-15 0 0.140 0.135 0.140 0.135 0.140 1,146,000 155,780 0.1359 7,220 6,962 7,220 6,962 7,220 22 7,010.6 1.45%
2003-10-14 0 0.138 0.131 0.138 0.130 0.148 1,680,000 226,230 0.1347 7,117 6,756 7,117 6,705 7,633 33 6,944.9 -6.76%
2003-10-13 0 0.148 0.128 0.148 0.136 0.148 220,000 30,160 0.1371 7,633 6,601 7,633 7,014 7,633 4 7,070.2 2.78%
2003-10-10 0 0.144 0.135 0.144 0.140 0.150 520,000 74,330 0.1429 7,427 6,962 7,427 7,220 7,736 10 7,372.0 -4.00%
2003-10-09 0 0.150 - 0.150 0.141 0.150 2,590,000 381,680 0.1474 7,736 - 7,736 7,272 7,736 50 7,600.2 4.90%
2003-10-08 0 0.143 0.135 0.143 0.135 0.143 2,760,000 383,480 0.1389 7,375 6,962 7,375 6,962 7,375 54 7,165.7 5.93%
2003-10-07 0 0.135 0.135 0.148 0.135 0.135 350,000 47,250 0.1350 6,962 6,962 7,633 6,962 6,962 7 6,962.4 -4.93%
2003-10-06 0 0.142 0.130 0.142 0.135 0.142 1,020,000 140,340 0.1376 7,323 6,705 7,323 6,962 7,323 20 7,095.9 -3.40%
2003-10-03 0 0.147 0.130 0.147 0.135 0.147 520,000 70,440 0.1355 7,581 6,705 7,581 6,962 7,581 10 6,986.2 -1.34%
2003-10-02 0 0.149 0.135 0.149 0.149 0.149 50,000 7,450 0.1490 7,684 6,962 7,684 7,684 7,684 1 7,684.4 0.00%
2003-09-30 0 0.149 0.135 0.149 0.140 0.149 710,000 101,290 0.1427 7,684 6,962 7,684 7,220 7,684 14 7,357.6 -1.32%
2003-09-29 0 0.151 - 0.155 0.147 0.155 3,510,000 524,290 0.1494 7,788 - 7,994 7,581 7,994 68 7,703.5 1.34%
2003-09-26 0 0.149 0.135 0.149 0.149 0.149 10,000 1,490 0.1490 7,684 6,962 7,684 7,684 7,684 0 7,684.4 1.36%
2003-09-25 0 0.147 0.125 0.147 0.130 0.148 2,390,000 330,640 0.1383 7,581 6,447 7,581 6,705 7,633 46 7,134.8 -2.00%
2003-09-24 0 0.150 - 0.150 0.149 0.150 750,000 112,400 0.1499 7,736 - 7,736 7,684 7,736 15 7,729.1 1.35%
2003-09-23 0 0.148 - 0.150 - - 0 0 - 7,633 - 7,736 - - 0 - 0.00%
2003-09-22 0 0.148 - 0.148 0.147 0.150 1,180,000 176,100 0.1492 7,633 - 7,633 7,581 7,736 23 7,696.7 -1.33%
2003-09-19 0 0.150 - 0.150 - - 0 0 - 7,736 - 7,736 - - 0 - -3.23%
2003-09-18 0 0.155 - 0.155 - - 0 0 - 7,994 - 7,994 - - 0 - 0.00%
2003-09-17 0 0.155 - 0.155 - - 0 0 - 7,994 - 7,994 - - 0 - 0.00%
2003-09-16 0 0.155 - 0.155 0.155 0.155 500,000 77,500 0.1550 7,994 - 7,994 7,994 7,994 10 7,993.9 -0.64%
2003-09-15 0 0.156 - 0.157 0.156 0.156 300,000 46,800 0.1560 8,045 - 8,097 8,045 8,045 6 8,045.5 1.96%
2003-09-11 1 - - - - - 0 0 - 7,891 - - - - 0 - 0.00%
2003-09-10 0 0.153 0.143 0.153 0.141 0.157 980,000 145,440 0.1484 7,891 7,375 7,891 7,272 8,097 19 7,653.9 0.00%
2003-09-09 0 0.153 - 0.153 0.145 0.163 950,000 143,380 0.1509 7,891 - 7,891 7,478 8,406 18 7,783.8 -7.27%
2003-09-08 0 0.165 - 0.165 0.150 0.167 680,000 103,300 0.1519 8,510 - 8,510 7,736 8,613 13 7,834.6 1.85%
2003-09-05 0 0.162 - 0.163 0.150 0.164 1,250,000 200,440 0.1604 8,355 - 8,406 7,736 8,458 24 8,269.9 3.18%
2003-09-04 0 0.157 - 0.157 0.145 0.158 2,210,000 323,740 0.1465 8,097 - 8,097 7,478 8,149 43 7,554.9 8.28%
2003-09-03 0 0.145 - 0.145 0.144 0.146 1,810,000 262,950 0.1453 7,478 - 7,478 7,427 7,530 35 7,492.4 -0.68%
2003-09-02 0 0.146 - 0.146 - - 0 0 - 7,530 - 7,530 - - 0 - 0.00%
2003-09-01 0 0.146 - 0.146 0.146 0.148 810,000 118,280 0.1460 7,530 - 7,530 7,530 7,633 16 7,531.0 -1.35%
2003-08-29 0 0.148 0.132 0.148 0.133 0.149 1,000,000 141,640 0.1416 7,633 6,808 7,633 6,859 7,684 19 7,304.9 0.00%
2003-08-28 0 0.148 0.131 0.148 - - 400,000 59,600 0.1490 7,633 6,756 7,633 - - 8 7,684.4 0.00%
2003-08-27 0 0.148 - 0.148 - - 0 0 - 7,633 - 7,633 - - 0 - -0.67%
2003-08-26 0 0.149 - 0.149 0.149 0.150 900,000 134,400 0.1493 7,684 - 7,684 7,684 7,736 17 7,701.6 0.00%
2003-08-25 0 0.149 0.135 0.149 0.130 0.149 6,730,000 964,860 0.1434 7,684 6,962 7,684 6,705 7,684 130 7,393.9 0.00%
2003-08-22 0 0.149 0.125 0.150 0.130 0.150 2,510,000 349,000 0.1390 7,684 6,447 7,736 6,705 7,736 49 7,171.0 -0.67%
2003-08-21 0 0.150 - 0.150 0.145 0.158 8,810,000 1,321,000 0.1499 7,736 - 7,736 7,478 8,149 171 7,733.1 3.45%
2003-08-20 0 0.145 - 0.145 - - 0 0 - 7,478 - 7,478 - - 0 - -2.03%
2003-08-19 0 0.148 0.140 0.148 0.120 0.150 4,210,000 591,550 0.1405 7,633 7,220 7,633 6,189 7,736 82 7,246.6 -0.67%
2003-08-18 0 0.149 - 0.150 0.142 0.160 4,440,000 661,840 0.1491 7,684 - 7,736 7,323 8,252 86 7,687.7 -6.87%
2003-08-15 0 0.160 0.140 0.160 0.144 0.200 4,820,000 781,850 0.1622 8,252 7,220 8,252 7,427 10,315 93 8,365.7 -16.67%
2003-08-14 0 0.192 0.190 0.192 0.192 0.214 4,890,000 998,720 0.2042 9,902 9,799 9,902 9,902 11,037 95 10,533 -8.57%
2003-08-13 0 0.210 - 0.210 0.208 0.214 3,860,000 821,720 0.2129 10,830 - 10,830 10,727 11,037 75 10,979 -1.87%
2003-08-12 0 0.214 - 0.215 0.210 0.217 3,400,000 731,800 0.2152 11,037 - 11,088 10,830 11,191 66 11,100 -1.38%
2003-08-11 0 0.217 - 0.217 0.212 0.220 3,560,000 774,270 0.2175 11,191 - 11,191 10,934 11,346 69 11,217 -0.91%
2003-08-08 0 0.219 - 0.220 0.213 0.220 6,380,000 1,389,200 0.2177 11,295 - 11,346 10,985 11,346 124 11,230 -0.45%
2003-08-07 0 0.220 - 0.220 0.218 0.224 2,650,000 589,300 0.2224 11,346 - 11,346 11,243 11,552 51 11,469 0.92%
2003-08-06 0 0.218 - 0.219 0.210 0.219 3,930,000 844,500 0.2149 11,243 - 11,295 10,830 11,295 76 11,082 0.00%
2003-08-05 0 0.218 - 0.219 0.217 0.228 2,300,000 507,100 0.2205 11,243 - 11,295 11,191 11,759 45 11,371 0.46%
2003-08-04 0 0.217 - 0.214 0.213 0.220 4,640,000 994,810 0.2144 11,191 - 11,037 10,985 11,346 90 11,057 -0.91%
2003-08-01 0 0.219 - 0.220 0.218 0.225 2,870,000 635,700 0.2215 11,295 - 11,346 11,243 11,604 56 11,423 -3.52%
2003-07-31 0 0.227 - 0.227 0.224 0.230 3,860,000 883,370 0.2289 11,707 - 11,707 11,552 11,862 75 11,803 3.18%
2003-07-30 0 0.220 - 0.220 0.215 0.224 5,000,000 1,100,700 0.2201 11,346 - 11,346 11,088 11,552 97 11,353 0.00%
2003-07-29 0 0.220 - 0.220 0.210 0.229 7,960,000 1,775,110 0.2230 11,346 - 11,346 10,830 11,810 154 11,501 0.46%
2003-07-28 0 0.219 - 0.220 0.215 0.230 2,860,000 626,800 0.2192 11,295 - 11,346 11,088 11,862 55 11,303 -6.41%
2003-07-25 0 0.234 - 0.234 0.237 0.239 3,900,000 927,300 0.2378 12,068 - 12,068 12,223 12,326 76 12,263 -3.31%
2003-07-24 0 0.242 - 0.242 0.242 0.249 3,400,000 835,800 0.2458 12,481 - 12,481 12,481 12,842 66 12,678 -2.02%
2003-07-23 0 0.247 - 0.248 - - 1,780,000 449,900 0.2528 12,739 - 12,790 - - 35 13,035 0.00%
2003-07-22 0 0.247 - 0.248 0.240 0.249 4,930,000 1,203,650 0.2441 12,739 - 12,790 12,378 12,842 96 12,592 2.07%
2003-07-21 0 0.242 0.235 0.243 0.235 0.242 1,300,000 313,200 0.2409 12,481 12,120 12,532 12,120 12,481 25 12,425 -0.41%
2003-07-18 0 0.243 - 0.243 0.235 0.248 1,600,000 392,400 0.2453 12,532 - 12,532 12,120 12,790 31 12,648 -2.02%
2003-07-17 0 0.248 - 0.248 0.241 0.249 3,700,000 917,900 0.2481 12,790 - 12,790 12,429 12,842 72 12,794 -0.40%
2003-07-16 0 0.249 0.238 0.249 0.241 0.260 2,840,000 710,200 0.2501 12,842 12,274 12,842 12,429 13,409 55 12,897 -2.35%
2003-07-15 0 0.255 - 0.255 0.240 0.260 3,180,000 807,050 0.2538 13,151 - 13,151 12,378 13,409 62 13,089 0.00%
2003-07-14 0 0.255 0.250 0.260 0.250 0.280 3,410,000 876,200 0.2570 13,151 12,893 13,409 12,893 14,441 66 13,252 -3.77%
2003-07-11 0 0.265 0.260 0.265 0.249 0.265 3,390,000 875,520 0.2583 13,667 13,409 13,667 12,842 13,667 66 13,320 9.50%
2003-07-10 0 0.242 - 0.255 0.242 0.260 2,000,000 509,500 0.2548 12,481 - 13,151 12,481 13,409 39 13,138 -6.92%
2003-07-09 0 0.260 - 0.260 0.250 0.275 3,810,000 994,500 0.2610 13,409 - 13,409 12,893 14,183 74 13,462 -3.70%
2003-07-08 0 0.270 0.265 0.280 0.250 0.280 2,250,000 584,100 0.2596 13,925 13,667 14,441 12,893 14,441 44 13,388 0.00%
2003-07-07 0 0.270 0.249 0.270 0.250 0.350 4,570,000 1,302,800 0.2851 13,925 12,842 13,925 12,893 18,051 89 14,702 -22.86%
2003-07-04 0 0.350 0.315 0.355 0.320 0.400 4,070,000 1,410,900 0.3467 18,051 16,246 18,309 16,503 20,629 79 17,878 -2.78%
2003-07-03 0 0.360 0.330 0.360 0.320 0.380 1,990,000 714,300 0.3589 18,566 17,019 18,566 16,503 19,598 39 18,512 -5.26%
2003-07-02 0 0.380 0.300 0.390 0.310 0.415 2,250,000 841,750 0.3741 19,598 15,472 20,114 15,988 21,403 44 19,294 -3.80%
2003-06-30 0 0.395 0.360 0.395 0.370 0.475 1,740,000 746,650 0.4291 20,372 18,566 20,372 19,082 24,497 34 22,131 -16.84%
2003-06-27 0 0.475 - 0.475 0.470 0.475 1,950,000 926,100 0.4749 24,497 - 24,497 24,240 24,497 38 24,493 1.06%
2003-06-26 0 0.470 - 0.475 0.470 0.475 1,080,000 509,900 0.4721 24,240 - 24,497 24,240 24,497 21 24,349 3.30%
2003-06-25 0 0.455 0.380 0.460 0.410 0.475 1,710,000 769,100 0.4498 23,466 19,598 23,724 21,145 24,497 33 23,196 9.64%
2003-06-24 0 0.415 0.400 0.420 0.415 0.415 1,480,000 623,200 0.4211 21,403 20,629 21,661 21,403 21,403 29 21,717 -6.74%
2003-06-23 0 0.445 - 0.450 0.430 0.470 1,650,000 744,500 0.4512 22,950 - 23,208 22,177 24,240 32 23,271 -4.30%
2003-06-20 0 0.465 0.460 0.465 0.430 0.470 1,510,000 697,500 0.4619 23,982 23,724 23,982 22,177 24,240 29 23,823 -2.11%
2003-06-19 0 0.475 - 0.480 0.475 0.490 830,000 395,150 0.4761 24,497 - 24,755 24,497 25,271 16 24,553 -1.04%
2003-06-18 0 0.480 0.440 0.480 0.440 0.500 1,310,000 636,850 0.4861 24,755 22,692 24,755 22,692 25,787 25 25,072 -4.00%
2003-06-17 0 0.500 0.420 0.510 0.425 0.500 1,880,000 883,650 0.4700 25,787 21,661 26,302 21,919 25,787 36 24,241 2.04%
2003-06-16 0 0.490 - 0.495 0.490 0.520 1,200,000 603,000 0.5025 25,271 - 25,529 25,271 26,818 23 25,916 -2.00%
2003-06-13 0 0.500 - 0.500 0.440 0.510 3,960,000 1,817,400 0.4589 25,787 - 25,787 22,692 26,302 77 23,669 5.26%
2003-06-12 0 0.475 - 0.475 0.480 0.485 1,120,000 540,600 0.4827 24,497 - 24,497 24,755 25,013 22 24,893 -1.04%
2003-06-11 0 0.480 0.480 - 0.430 0.480 980,000 448,600 0.4578 24,755 24,755 - 22,177 24,755 19 23,608 12.94%
2003-06-10 0 0.425 0.425 - 0.365 0.425 1,520,000 606,750 0.3992 21,919 21,919 - 18,824 21,919 29 20,587 14.86%
2003-06-09 0 0.370 - 0.370 0.355 0.370 800,000 288,750 0.3609 19,082 - 19,082 18,309 19,082 16 18,615 4.23%
2003-06-06 0 0.355 0.355 0.380 0.315 0.355 3,020,000 962,700 0.3188 18,309 18,309 19,598 16,246 18,309 59 16,440 12.70%
2003-06-05 0 0.315 - 0.320 0.310 0.330 2,190,000 688,800 0.3145 16,246 - 16,503 15,988 17,019 42 16,221 0.00%
2003-06-03 0 0.315 0.290 0.315 0.310 0.335 2,060,000 642,900 0.3121 16,246 14,956 16,246 15,988 17,277 40 16,095 0.00%
2003-06-02 0 0.315 - 0.315 0.325 0.335 2,430,000 790,050 0.3251 16,246 - 16,246 16,761 17,277 47 16,768 -5.97%
2003-05-30 0 0.335 - 0.335 0.325 0.340 2,260,000 757,500 0.3352 17,277 - 17,277 16,761 17,535 44 17,286 1.52%
2003-05-29 0 0.330 0.300 0.335 0.290 0.335 3,490,000 1,113,200 0.3190 17,019 15,472 17,277 14,956 17,277 68 16,450 10.00%
2003-05-28 0 0.300 0.280 0.300 0.280 0.300 1,940,000 563,500 0.2905 15,472 14,441 15,472 14,441 15,472 38 14,980 11.11%
2003-05-27 0 0.270 0.270 0.285 0.260 0.295 4,580,000 1,288,450 0.2813 13,925 13,925 14,698 13,409 15,214 89 14,509 8.00%
2003-05-26 0 0.250 0.235 0.250 0.230 0.300 6,100,000 1,629,060 0.2671 12,893 12,120 12,893 11,862 15,472 118 13,773 -25.37%
2003-05-23 0 0.335 0.250 0.335 0.300 0.335 2,620,000 850,050 0.3244 17,277 12,893 17,277 15,472 17,277 51 16,733 11.67%
2003-05-22 0 0.300 0.290 0.340 0.280 0.490 4,910,000 1,768,700 0.3602 15,472 14,956 17,535 14,441 25,271 95 18,578 -28.57%
2003-05-21 0 0.420 - 0.425 0.420 0.425 1,000,000 422,500 0.4225 21,661 - 21,919 21,661 21,919 19 21,790 -2.33%
2003-05-20 0 0.430 - 0.430 0.450 0.500 810,000 384,900 0.4752 22,177 - 22,177 23,208 25,787 16 24,507 0.00%
2003-05-19 0 0.430 - 0.435 0.430 0.460 3,570,000 1,566,900 0.4389 22,177 - 22,434 22,177 23,724 69 22,636 0.00%
2003-05-16 0 0.430 - 0.435 0.430 0.435 4,400,000 1,911,500 0.4344 22,177 - 22,434 22,177 22,434 85 22,405 -4.44%
2003-05-15 0 0.450 0.300 0.450 0.340 0.450 2,210,000 952,750 0.4311 23,208 15,472 23,208 17,535 23,208 43 22,234 -5.26%
2003-05-14 0 0.475 - 0.475 0.475 0.510 2,950,000 1,460,250 0.4950 24,497 - 24,497 24,497 26,302 57 25,529 1.06%
2003-05-13 0 0.470 - 0.470 0.490 0.530 2,130,000 1,127,900 0.5295 24,240 - 24,240 25,271 27,334 41 27,310 -11.32%
2003-05-12 0 0.530 - 0.530 0.520 0.550 3,300,000 1,762,000 0.5339 27,334 - 27,334 26,818 28,365 64 27,537 3.92%
2003-05-09 0 0.510 0.485 0.530 0.490 0.530 1,880,000 970,800 0.5164 26,302 25,013 27,334 25,271 27,334 36 26,632 -5.56%
2003-05-07 0 0.540 0.485 0.540 0.500 0.560 2,220,000 1,200,800 0.5409 27,850 25,013 27,850 25,787 28,881 43 27,896 -10.00%
2003-05-06 0 0.600 0.530 0.610 0.530 0.620 1,550,000 883,000 0.5697 30,944 27,334 31,460 27,334 31,976 30 29,380 5.26%
2003-05-05 0 0.570 0.520 0.580 0.500 0.590 2,960,000 1,630,400 0.5508 29,397 26,818 29,913 25,787 30,428 57 28,407 0.00%
2003-05-02 0 0.570 0.500 0.580 0.500 0.570 2,410,000 1,253,300 0.5200 29,397 25,787 29,913 25,787 29,397 47 26,820 9.62%
2003-04-30 0 0.520 0.490 0.530 0.520 0.530 2,750,000 1,430,400 0.5201 26,818 25,271 27,334 26,818 27,334 53 26,826 -1.89%
2003-04-29 0 0.530 0.490 0.530 0.520 0.530 1,900,000 988,500 0.5203 27,334 25,271 27,334 26,818 27,334 37 26,832 0.00%
2003-04-28 0 0.530 0.490 0.530 0.520 0.530 1,970,000 1,026,000 0.5208 27,334 25,271 27,334 26,818 27,334 38 26,860 0.00%
2003-04-25 0 0.530 0.490 0.530 0.520 0.540 1,360,000 719,900 0.5293 27,334 25,271 27,334 26,818 27,850 26 27,300 0.00%
2003-04-24 0 0.530 0.495 0.540 0.530 0.540 1,420,000 752,800 0.5301 27,334 25,529 27,850 27,334 27,850 28 27,341 -1.85%
2003-04-23 0 0.540 0.490 0.540 0.500 0.540 2,400,000 1,256,000 0.5233 27,850 25,271 27,850 25,787 27,850 47 26,990 0.00%
2003-04-22 0 0.540 0.490 0.540 0.540 0.550 6,850,000 3,705,000 0.5409 27,850 25,271 27,850 27,850 28,365 133 27,895 1.89%
2003-04-17 0 0.530 0.495 0.530 0.480 0.540 810,000 429,300 0.5300 27,334 25,529 27,334 24,755 27,850 16 27,334 -1.85%
2003-04-16 0 0.540 0.490 0.540 0.540 0.550 1,800,000 980,000 0.5444 27,850 25,271 27,850 27,850 28,365 35 28,079 -5.26%
2003-04-15 0 0.570 0.510 0.570 0.540 0.570 3,190,000 1,745,100 0.5471 29,397 26,302 29,397 27,850 29,397 62 28,213 -3.39%
2003-04-14 0 0.590 0.485 0.590 0.530 0.590 6,960,000 3,778,100 0.5428 30,428 25,013 30,428 27,334 30,428 135 27,996 9.26%
2003-04-11 0 0.540 0.485 0.540 0.530 0.560 2,670,000 1,451,300 0.5436 27,850 25,013 27,850 27,334 28,881 52 28,033 0.00%
2003-04-10 0 0.540 0.500 0.550 0.500 0.540 2,800,000 1,443,000 0.5154 27,850 25,787 28,365 25,787 27,850 54 26,579 -3.57%
2003-04-09 0 0.560 0.520 0.560 0.530 0.590 1,600,000 912,000 0.5700 28,881 26,818 28,881 27,334 30,428 31 29,397 -3.45%
2003-04-08 0 0.580 0.530 0.580 0.560 0.600 1,750,000 1,007,000 0.5754 29,913 27,334 29,913 28,881 30,944 34 29,677 1.75%
2003-04-07 0 0.570 0.520 0.570 0.530 0.570 2,800,000 1,516,600 0.5416 29,397 26,818 29,397 27,334 29,397 54 27,934 -3.39%
2003-04-04 0 0.590 0.540 0.590 0.540 0.590 10,510,000 5,790,400 0.5509 30,428 27,850 30,428 27,850 30,428 204 28,414 1.72%
2003-04-03 0 0.580 0.530 0.590 0.540 0.600 2,960,000 1,706,900 0.5767 29,913 27,334 30,428 27,850 30,944 57 29,740 -1.69%
2003-04-02 0 0.590 0.530 0.600 0.570 0.590 1,200,000 701,000 0.5842 30,428 27,334 30,944 29,397 30,428 23 30,127 0.00%
2003-04-01 0 0.590 0.530 0.590 0.530 0.590 3,890,000 2,223,500 0.5716 30,428 27,334 30,428 27,334 30,428 75 29,479 1.72%
2003-03-31 0 0.580 0.520 0.600 0.580 0.600 1,870,000 1,104,500 0.5906 29,913 26,818 30,944 29,913 30,944 36 30,461 -4.92%
2003-03-28 0 0.610 0.580 0.630 0.600 0.610 3,010,000 1,817,000 0.6037 31,460 29,913 32,491 30,944 31,460 58 31,133 -3.17%
2003-03-27 0 0.630 0.600 0.630 0.620 0.630 2,150,000 1,344,500 0.6253 32,491 30,944 32,491 31,976 32,491 42 32,251 1.61%
2003-03-26 0 0.620 0.600 0.630 0.600 0.640 2,970,000 1,866,000 0.6283 31,976 30,944 32,491 30,944 33,007 58 32,403 -1.59%
2003-03-25 0 0.630 0.590 0.640 0.600 0.630 2,780,000 1,748,900 0.6291 32,491 30,428 33,007 30,944 32,491 54 32,445 0.00%
2003-03-24 0 0.630 0.610 0.640 0.630 0.630 1,950,000 1,228,500 0.6300 32,491 31,460 33,007 32,491 32,491 38 32,491 -1.56%
2003-03-21 0 0.640 0.610 0.640 0.630 0.640 3,710,000 2,348,200 0.6329 33,007 31,460 33,007 32,491 33,007 72 32,643 0.00%
2003-03-20 0 0.640 0.610 0.650 0.630 0.640 3,570,000 2,273,700 0.6369 33,007 31,460 33,523 32,491 33,007 69 32,847 -1.54%
2003-03-19 0 0.650 0.610 0.650 0.620 0.650 3,100,000 1,970,600 0.6357 33,523 31,460 33,523 31,976 33,523 60 32,784 1.56%
2003-03-18 0 0.640 0.610 0.650 0.630 0.640 2,640,000 1,680,500 0.6366 33,007 31,460 33,523 32,491 33,007 51 32,829 0.00%
2003-03-17 0 0.640 0.620 0.640 0.630 0.650 5,340,000 3,382,300 0.6334 33,007 31,976 33,007 32,491 33,523 104 32,666 -1.54%
2003-03-14 0 0.650 0.610 0.650 0.650 0.650 900,000 585,000 0.6500 33,523 31,460 33,523 33,523 33,523 17 33,523 1.56%
2003-03-13 0 0.640 0.610 0.650 0.630 0.650 3,960,000 2,536,000 0.6404 33,007 31,460 33,523 32,491 33,523 77 33,028 0.00%
2003-03-12 0 0.640 0.610 0.650 0.630 0.640 8,370,000 5,472,500 0.6538 33,007 31,460 33,523 32,491 33,007 162 33,720 3.23%
2003-03-11 0 0.620 0.610 0.630 0.620 0.620 2,330,000 1,444,600 0.6200 31,976 31,460 32,491 31,976 31,976 45 31,976 -3.12%
2003-03-10 0 0.640 0.610 0.640 0.620 0.640 2,900,000 1,827,000 0.6300 33,007 31,460 33,007 31,976 33,007 56 32,491 1.59%
2003-03-07 0 0.630 0.610 0.630 0.630 0.630 1,930,000 1,215,900 0.6300 32,491 31,460 32,491 32,491 32,491 37 32,491 -4.55%
2003-03-06 0 0.660 0.610 0.660 0.620 0.660 2,580,000 1,628,400 0.6312 34,038 31,460 34,038 31,976 34,038 50 32,551 6.45%
2003-03-05 0 0.620 0.610 0.630 0.610 0.620 2,140,000 1,325,800 0.6195 31,976 31,460 32,491 31,460 31,976 41 31,951 -1.59%
2003-03-04 0 0.630 0.610 0.630 0.630 0.650 2,530,000 1,614,900 0.6383 32,491 31,460 32,491 32,491 33,523 49 32,919 0.00%
2003-03-03 0 0.630 0.610 0.630 0.620 0.630 2,750,000 1,716,000 0.6240 32,491 31,460 32,491 31,976 32,491 53 32,182 0.00%
2003-02-28 0 0.630 0.610 0.640 0.630 0.630 1,730,000 1,089,900 0.6300 32,491 31,460 33,007 32,491 32,491 34 32,491 0.00%
2003-02-27 0 0.630 0.610 0.640 0.620 0.630 3,080,000 1,925,600 0.6252 32,491 31,460 33,007 31,976 32,491 60 32,243 -1.56%
2003-02-26 0 0.640 0.610 0.640 0.630 0.640 1,120,000 712,800 0.6364 33,007 31,460 33,007 32,491 33,007 22 32,823 0.00%
2003-02-25 0 0.640 0.610 0.650 0.610 0.640 2,520,000 1,599,700 0.6348 33,007 31,460 33,523 31,460 33,007 49 32,739 1.59%
2003-02-24 0 0.630 0.610 0.660 0.620 0.660 6,300,000 4,091,800 0.6495 32,491 31,460 34,038 31,976 34,038 122 33,497 -1.56%
2003-02-21 0 0.640 0.620 0.650 0.620 0.640 3,950,000 2,519,600 0.6379 33,007 31,976 33,523 31,976 33,007 77 32,897 1.59%
2003-02-20 0 0.630 0.620 0.640 0.630 0.650 2,070,000 1,319,600 0.6375 32,491 31,976 33,007 32,491 33,523 40 32,877 0.00%
2003-02-19 0 0.630 0.620 0.640 0.630 0.650 3,120,000 1,997,800 0.6403 32,491 31,976 33,007 32,491 33,523 60 33,024 0.00%
2003-02-18 0 0.630 0.620 0.640 0.630 0.650 1,880,000 1,214,700 0.6461 32,491 31,976 33,007 32,491 33,523 36 33,322 0.00%
2003-02-17 0 0.630 0.620 0.630 0.630 0.650 3,350,000 2,147,500 0.6410 32,491 31,976 32,491 32,491 33,523 65 33,061 -1.56%
2003-02-14 0 0.640 0.620 0.640 0.630 0.650 630,000 407,900 0.6475 33,007 31,976 33,007 32,491 33,523 12 33,392 0.00%
2003-02-13 0 0.640 0.620 0.640 0.640 0.640 1,600,000 1,024,000 0.6400 33,007 31,976 33,007 33,007 33,007 31 33,007 0.00%
2003-02-12 0 0.640 0.620 0.640 0.630 0.640 4,000,000 2,550,000 0.6375 33,007 31,976 33,007 32,491 33,007 78 32,878 0.00%
2003-02-11 0 0.640 0.620 0.640 0.640 0.640 500,000 320,000 0.6400 33,007 31,976 33,007 33,007 33,007 10 33,007 0.00%
2003-02-10 0 0.640 0.620 0.640 0.650 0.650 1,600,000 1,040,000 0.6500 33,007 31,976 33,007 33,523 33,523 31 33,523 -3.03%
2003-02-07 0 0.660 0.620 0.660 0.660 0.660 840,000 554,400 0.6600 34,038 31,976 34,038 34,038 34,038 16 34,038 3.13%
2003-02-06 0 0.640 0.620 0.650 0.630 0.640 1,600,000 1,016,000 0.6350 33,007 31,976 33,523 32,491 33,007 31 32,749 3.23%
2003-02-05 0 0.620 0.620 0.630 0.620 0.650 1,640,000 1,064,200 0.6489 31,976 31,976 32,491 31,976 33,523 32 33,466 -3.12%
2003-02-04 0 0.640 0.620 0.640 0.630 0.660 1,050,000 663,000 0.6314 33,007 31,976 33,007 32,491 34,038 20 32,565 0.00%
2003-01-30 0 0.640 0.610 0.650 0.630 0.640 1,710,000 1,093,700 0.6396 33,007 31,460 33,523 32,491 33,007 33 32,986 1.59%
2003-01-29 0 0.630 0.620 0.630 0.620 0.630 2,100,000 1,354,700 0.6451 32,491 31,976 32,491 31,976 32,491 41 33,270 -1.56%
2003-01-28 0 0.640 0.620 0.640 0.630 0.650 2,390,000 1,520,900 0.6364 33,007 31,976 33,007 32,491 33,523 46 32,819 0.00%
2003-01-27 0 0.640 0.620 0.640 0.630 0.650 2,450,000 1,568,500 0.6402 33,007 31,976 33,007 32,491 33,523 48 33,018 -1.54%
2003-01-24 0 0.650 0.620 0.650 0.650 0.650 1,500,000 975,000 0.6500 33,523 31,976 33,523 33,523 33,523 29 33,523 1.56%
2003-01-23 0 0.640 0.620 0.650 0.630 0.650 1,820,000 1,172,800 0.6444 33,007 31,976 33,523 32,491 33,523 35 33,234 -1.54%
2003-01-22 0 0.650 0.630 0.650 0.650 0.650 1,500,000 975,000 0.6500 33,523 32,491 33,523 33,523 33,523 29 33,523 0.00%
2003-01-21 0 0.650 0.630 0.650 0.650 0.650 1,530,000 994,500 0.6500 33,523 32,491 33,523 33,523 33,523 30 33,523 0.00%
2003-01-20 0 0.650 0.630 0.650 0.640 0.650 1,650,000 1,062,000 0.6436 33,523 32,491 33,523 33,007 33,523 32 33,195 -1.52%
2003-01-17 0 0.660 0.630 0.660 0.650 0.660 1,900,000 1,239,500 0.6524 34,038 32,491 34,038 33,523 34,038 37 33,645 1.54%
2003-01-16 0 0.650 0.630 0.660 0.640 0.650 3,320,000 2,148,000 0.6470 33,523 32,491 34,038 33,007 33,523 64 33,367 0.00%
2003-01-15 0 0.650 0.650 0.660 0.640 0.650 2,840,000 1,827,400 0.6435 33,523 33,523 34,038 33,007 33,523 55 33,185 -1.52%
2003-01-14 0 0.660 0.630 0.670 0.640 0.660 1,670,000 1,091,700 0.6537 34,038 32,491 34,554 33,007 34,038 32 33,714 0.00%
2003-01-13 0 0.660 0.630 0.670 0.630 0.660 3,880,000 2,521,800 0.6499 34,038 32,491 34,554 32,491 34,038 75 33,520 1.54%
2003-01-10 0 0.650 0.640 0.660 0.630 0.650 2,760,000 1,776,300 0.6436 33,523 33,007 34,038 32,491 33,523 54 33,192 0.00%
2003-01-09 0 0.650 0.630 0.660 0.650 0.660 2,450,000 1,593,500 0.6504 33,523 32,491 34,038 33,523 34,038 48 33,544 1.56%
2003-01-08 0 0.640 0.630 0.650 0.630 0.650 2,160,000 1,387,900 0.6425 33,007 32,491 33,523 32,491 33,523 42 33,138 0.00%
2003-01-07 0 0.640 0.640 0.660 0.640 0.670 3,630,000 2,366,100 0.6518 33,007 33,007 34,038 33,007 34,554 70 33,616 0.00%
2003-01-06 0 0.640 0.640 0.660 0.640 0.680 3,740,000 2,494,200 0.6669 33,007 33,007 34,038 33,007 35,070 73 34,394 -4.48%
2003-01-03 0 0.670 0.640 0.670 0.640 0.690 2,860,000 1,958,400 0.6848 34,554 33,007 34,554 33,007 35,586 55 35,315 1.52%
2003-01-02 0 0.660 0.650 0.660 0.640 0.680 4,220,000 2,745,600 0.6506 34,038 33,523 34,038 33,007 35,070 82 33,555 -1.49%
2002-12-31 0 0.670 0.640 0.670 0.660 0.670 1,760,000 1,174,200 0.6672 34,554 33,007 34,554 34,038 34,554 34 34,408 -1.47%
2002-12-30 0 0.680 0.640 0.680 0.660 0.680 2,250,000 1,509,000 0.6707 35,070 33,007 35,070 34,038 35,070 44 34,589 1.49%
2002-12-27 0 0.670 0.630 0.680 0.650 0.670 1,770,000 1,182,500 0.6681 34,554 32,491 35,070 33,523 34,554 34 34,455 -1.47%
2002-12-24 0 0.680 0.640 0.680 0.640 0.680 1,230,000 823,700 0.6697 35,070 33,007 35,070 33,007 35,070 24 34,537 1.49%
2002-12-23 0 0.670 0.620 0.680 0.650 0.680 2,780,000 1,843,900 0.6633 34,554 31,976 35,070 33,523 35,070 54 34,207 4.69%
2002-12-20 0 0.640 0.610 0.640 0.610 0.660 3,320,000 2,143,200 0.6455 33,007 31,460 33,007 31,460 34,038 64 33,293 -1.54%
2002-12-19 0 0.650 0.620 0.650 0.630 0.670 2,620,000 1,687,900 0.6442 33,523 31,976 33,523 32,491 34,554 51 33,225 3.17%
2002-12-18 0 0.630 0.610 0.650 0.580 0.630 4,870,000 2,994,700 0.6149 32,491 31,460 33,523 29,913 32,491 94 31,714 3.28%
2002-12-17 0 0.610 0.580 0.610 0.570 0.640 5,150,000 3,059,200 0.5940 31,460 29,913 31,460 29,397 33,007 100 30,636 7.02%
2002-12-16 0 0.570 0.550 0.570 0.560 0.580 2,820,000 1,601,200 0.5678 29,397 28,365 29,397 28,881 29,913 55 29,283 3.64%
2002-12-13 0 0.550 0.520 0.550 0.510 0.560 1,790,000 945,500 0.5282 28,365 26,818 28,365 26,302 28,881 35 27,242 -1.79%
2002-12-12 0 0.560 0.530 0.580 0.520 0.560 3,190,000 1,682,500 0.5274 28,881 27,334 29,913 26,818 28,881 62 27,201 7.69%
2002-12-11 0 0.520 0.520 0.530 0.500 0.530 3,790,000 1,921,100 0.5069 26,818 26,818 27,334 25,787 27,334 73 26,142 4.00%
2002-12-10 0 0.500 0.490 0.510 0.490 0.500 2,870,000 1,434,150 0.4997 25,787 25,271 26,302 25,271 25,787 56 25,771 0.00%
2002-12-09 0 0.500 0.485 0.510 0.500 0.500 3,140,000 1,570,000 0.5000 25,787 25,013 26,302 25,787 25,787 61 25,787 1.01%
2002-12-06 0 0.495 0.480 0.495 0.435 0.495 1,790,000 804,050 0.4492 25,529 24,755 25,529 22,434 25,529 35 23,166 10.00%
2002-12-05 0 0.450 0.450 0.490 0.435 0.490 2,370,000 1,042,400 0.4398 23,208 23,208 25,271 22,434 25,271 46 22,684 2.27%
2002-12-04 0 0.440 0.430 0.450 0.435 0.440 1,280,000 557,850 0.4358 22,692 22,177 23,208 22,434 22,692 25 22,477 0.00%
2002-12-03 0 0.440 0.435 0.450 0.435 0.440 2,180,000 953,300 0.4373 22,692 22,434 23,208 22,434 22,692 42 22,553 1.15%
2002-12-02 0 0.435 0.420 0.450 0.380 0.435 2,190,000 880,600 0.4021 22,434 21,661 23,208 19,598 22,434 42 20,738 12.99%
2002-11-29 0 0.385 0.380 0.395 0.350 0.405 2,580,000 942,400 0.3653 19,856 19,598 20,372 18,051 20,887 50 18,838 10.00%
2002-11-28 0 0.350 0.340 0.360 0.350 0.350 3,780,000 1,323,000 0.3500 18,051 17,535 18,566 18,051 18,051 73 18,051 0.00%
2002-11-27 0 0.350 0.330 0.380 0.350 0.350 2,700,000 945,000 0.3500 18,051 17,019 19,598 18,051 18,051 52 18,051 0.00%
2002-11-26 0 0.350 0.325 0.360 0.325 0.370 2,330,000 811,350 0.3482 18,051 16,761 18,566 16,761 19,082 45 17,959 1.45%
2002-11-25 0 0.345 0.335 0.350 0.340 0.375 3,340,000 1,188,200 0.3557 17,793 17,277 18,051 17,535 19,340 65 18,347 -6.76%
2002-11-22 0 0.370 0.355 0.370 0.350 0.370 2,940,000 1,067,400 0.3631 19,082 18,309 19,082 18,051 19,082 57 18,724 1.37%
2002-11-21 0 0.365 0.360 0.365 0.365 0.375 1,300,000 477,300 0.3672 18,824 18,566 18,824 18,824 19,340 25 18,935 -1.35%
2002-11-20 0 0.370 0.350 0.370 0.360 0.405 1,860,000 712,000 0.3828 19,082 18,051 19,082 18,566 20,887 36 19,742 -5.13%
2002-11-19 0 0.390 0.365 0.400 0.360 0.405 5,160,000 1,835,550 0.3557 20,114 18,824 20,629 18,566 20,887 100 18,346 4.00%
2002-11-18 0 0.375 0.345 0.375 0.360 0.385 2,220,000 812,800 0.3661 19,340 17,793 19,340 18,566 19,856 43 18,882 2.74%
2002-11-15 0 0.365 0.365 0.395 0.365 0.390 3,630,000 1,331,750 0.3669 18,824 18,824 20,372 18,824 20,114 70 18,921 1.39%
2002-11-14 0 0.360 0.340 0.360 0.340 0.360 6,510,000 2,321,700 0.3566 18,566 17,535 18,566 17,535 18,566 126 18,393 4.35%
2002-11-13 0 0.345 0.335 0.350 0.330 0.345 6,340,000 2,176,050 0.3432 17,793 17,277 18,051 17,019 17,793 123 17,701 1.47%
2002-11-12 0 0.340 0.330 0.345 0.340 0.345 6,150,000 2,058,100 0.3347 17,535 17,019 17,793 17,535 17,793 119 17,259 -1.45%
2002-11-11 0 0.345 0.325 0.345 0.345 0.360 3,450,000 1,173,000 0.3400 17,793 16,761 17,793 17,793 18,566 67 17,535 -2.82%
2002-11-08 0 0.355 0.330 0.355 0.345 0.360 6,130,000 2,079,750 0.3393 18,309 17,019 18,309 17,793 18,566 119 17,498 4.41%
2002-11-07 0 0.340 0.325 0.345 0.325 0.360 5,900,000 1,979,450 0.3355 17,535 16,761 17,793 16,761 18,566 114 17,303 -1.45%
2002-11-06 0 0.345 0.330 0.345 0.345 0.355 7,020,000 2,348,300 0.3345 17,793 17,019 17,793 17,793 18,309 136 17,252 -6.76%
2002-11-05 0 0.370 0.340 0.375 0.345 0.385 4,240,000 1,499,150 0.3536 19,082 17,535 19,340 17,793 19,856 82 18,235 5.71%
2002-11-04 0 0.350 0.330 0.350 0.340 0.375 1,990,000 692,000 0.3477 18,051 17,019 18,051 17,535 19,340 39 17,934 1.45%
2002-11-01 0 0.345 0.330 0.350 0.340 0.365 4,950,000 1,705,600 0.3446 17,793 17,019 18,051 17,535 18,824 96 17,770 -2.82%
2002-10-31 0 0.355 0.320 0.360 0.330 0.360 2,810,000 949,800 0.3380 18,309 16,503 18,566 17,019 18,566 54 17,432 9.23%
2002-10-30 0 0.325 0.325 0.330 0.315 0.350 2,190,000 730,300 0.3335 16,761 16,761 17,019 16,246 18,051 42 17,198 -2.99%
2002-10-29 0 0.335 0.320 0.340 0.325 0.340 2,390,000 797,650 0.3337 17,277 16,503 17,535 16,761 17,535 46 17,212 -2.90%
2002-10-28 0 0.345 0.315 0.345 0.320 0.365 2,270,000 781,900 0.3444 17,793 16,246 17,793 16,503 18,824 44 17,764 -4.17%
2002-10-25 0 0.360 0.340 0.360 0.345 0.370 2,140,000 761,750 0.3560 18,566 17,535 18,566 17,793 19,082 41 18,358 1.41%
2002-10-24 0 0.355 0.335 0.360 0.355 0.400 1,930,000 704,850 0.3652 18,309 17,277 18,566 18,309 20,629 37 18,835 0.00%
2002-10-23 0 0.355 0.340 0.355 0.340 0.375 2,430,000 852,100 0.3507 18,309 17,535 18,309 17,535 19,340 47 18,085 0.00%
2002-10-22 0 0.355 0.340 0.360 0.345 0.355 2,070,000 726,650 0.3510 18,309 17,535 18,566 17,793 18,309 40 18,104 -1.39%
2002-10-21 0 0.360 0.340 0.360 0.350 0.375 2,390,000 864,900 0.3619 18,566 17,535 18,566 18,051 19,340 46 18,664 -2.70%
2002-10-18 0 0.370 0.340 0.375 0.350 0.370 2,000,000 732,800 0.3664 19,082 17,535 19,340 18,051 19,082 39 18,897 1.37%
2002-10-17 0 0.365 0.330 0.365 0.345 0.365 2,210,000 790,300 0.3576 18,824 17,019 18,824 17,793 18,824 43 18,443 1.39%
2002-10-16 0 0.360 0.345 0.360 0.355 0.375 1,710,000 623,600 0.3647 18,566 17,793 18,566 18,309 19,340 33 18,808 2.86%
2002-10-15 0 0.350 0.345 0.355 0.345 0.370 950,000 339,150 0.3570 18,051 17,793 18,309 17,793 19,082 18 18,412 1.45%
2002-10-11 0 0.345 0.325 0.345 0.330 0.350 2,250,000 775,950 0.3449 17,793 16,761 17,793 17,019 18,051 44 17,786 -1.43%
2002-10-10 0 0.350 0.325 0.355 0.325 0.360 2,350,000 795,250 0.3384 18,051 16,761 18,309 16,761 18,566 46 17,453 -1.41%
2002-10-09 0 0.355 0.335 0.355 0.340 0.355 2,380,000 824,100 0.3463 18,309 17,277 18,309 17,535 18,309 46 17,858 1.43%
2002-10-08 0 0.350 0.335 0.355 0.345 0.380 2,010,000 715,200 0.3558 18,051 17,277 18,309 17,793 19,598 39 18,351 4.48%
2002-10-07 0 0.335 0.335 0.350 0.335 0.350 6,460,000 2,235,850 0.3461 17,277 17,277 18,051 17,277 18,051 125 17,850 -4.29%
2002-10-04 0 0.350 0.340 0.355 0.345 0.360 3,590,000 1,262,900 0.3518 18,051 17,535 18,309 17,793 18,566 70 18,143 0.00%
2002-10-03 0 0.350 0.330 0.355 0.340 0.360 2,660,000 932,850 0.3507 18,051 17,019 18,309 17,535 18,566 52 18,087 1.45%
2002-10-02 0 0.345 0.335 0.350 0.320 0.360 2,830,000 953,100 0.3368 17,793 17,277 18,051 16,503 18,566 55 17,369 1.47%
2002-09-30 0 0.340 0.315 0.340 0.335 0.340 570,000 192,100 0.3370 17,535 16,246 17,535 17,277 17,535 11 17,381 0.00%
2002-09-27 0 0.340 0.320 0.345 0.335 0.345 1,230,000 417,650 0.3396 17,535 16,503 17,793 17,277 17,793 24 17,512 -1.45%
2002-09-26 0 0.345 0.325 0.350 0.340 0.365 1,700,000 591,750 0.3481 17,793 16,761 18,051 17,535 18,824 33 17,952 1.47%
2002-09-25 0 0.340 0.335 0.345 0.340 0.365 5,150,000 1,785,750 0.3467 17,535 17,277 17,793 17,535 18,824 100 17,883 -1.45%
2002-09-24 0 0.345 0.325 0.345 0.315 0.345 3,810,000 1,236,250 0.3245 17,793 16,761 17,793 16,246 17,793 74 16,734 -1.43%
2002-09-23 0 0.350 0.330 0.350 0.335 0.350 3,200,000 1,096,500 0.3427 18,051 17,019 18,051 17,277 18,051 62 17,672 0.00%
2002-09-20 0 0.350 0.340 0.345 0.345 0.350 3,900,000 1,364,750 0.3499 18,051 17,535 17,793 17,793 18,051 76 18,047 0.00%
2002-09-19 0 0.350 0.345 0.355 0.340 0.355 7,930,000 2,766,100 0.3488 18,051 17,793 18,309 17,535 18,309 154 17,990 0.00%
2002-09-18 0 0.350 0.350 0.355 0.335 0.350 2,900,000 993,600 0.3426 18,051 18,051 18,309 17,277 18,051 56 17,670 -1.41%
2002-09-17 0 0.355 0.350 0.360 0.355 0.360 2,560,000 917,800 0.3585 18,309 18,051 18,566 18,309 18,566 50 18,490 0.00%
2002-09-16 0 0.355 0.350 0.355 0.335 0.360 6,510,000 2,246,400 0.3451 18,309 18,051 18,309 17,277 18,566 126 17,796 2.90%
2002-09-13 0 0.345 0.345 0.360 0.345 0.365 8,700,000 3,092,050 0.3554 17,793 17,793 18,566 17,793 18,824 169 18,330 -4.17%
2002-09-12 0 0.360 0.360 0.365 0.360 0.365 6,850,000 2,466,250 0.3600 18,566 18,566 18,824 18,566 18,824 133 18,568 -1.37%
2002-09-11 0 0.365 0.360 0.365 0.360 0.370 4,710,000 1,725,200 0.3663 18,824 18,566 18,824 18,566 19,082 91 18,891 0.00%
2002-09-10 0 0.365 0.355 0.365 0.350 0.365 6,390,000 2,306,450 0.3609 18,824 18,309 18,824 18,051 18,824 124 18,615 1.39%
2002-09-09 0 0.360 0.350 0.360 0.350 0.360 3,460,000 1,240,200 0.3584 18,566 18,051 18,566 18,051 18,566 67 18,486 2.86%
2002-09-06 0 0.350 0.335 0.350 0.335 0.355 2,090,000 732,300 0.3504 18,051 17,277 18,051 17,277 18,309 41 18,070 -1.41%
2002-09-05 0 0.355 0.355 0.360 0.355 0.365 7,920,000 2,854,100 0.3604 18,309 18,309 18,566 18,309 18,824 154 18,585 0.00%
2002-09-04 0 0.355 0.355 0.365 0.355 0.370 1,210,000 436,350 0.3606 18,309 18,309 18,824 18,309 19,082 23 18,598 -6.58%
2002-09-03 0 0.380 0.380 0.385 0.375 0.385 6,080,000 2,310,650 0.3800 19,598 19,598 19,856 19,340 19,856 118 19,600 -1.30%
2002-09-02 0 0.385 0.380 0.385 0.385 0.395 1,820,000 711,600 0.3910 19,856 19,598 19,856 19,856 20,372 35 20,165 0.00%
2002-08-30 0 0.385 0.380 0.390 0.380 0.395 7,510,000 2,871,250 0.3823 19,856 19,598 20,114 19,598 20,372 146 19,718 2.67%
2002-08-29 0 0.375 0.370 0.380 0.370 0.395 11,250,000 4,285,150 0.3809 19,340 19,082 19,598 19,082 20,372 218 19,644 -2.60%
2002-08-28 0 0.385 0.380 0.385 0.385 0.395 8,790,000 3,430,950 0.3903 19,856 19,598 19,856 19,856 20,372 170 20,130 -2.53%
2002-08-27 0 0.395 0.390 0.395 0.385 0.410 10,600,000 4,173,500 0.3937 20,372 20,114 20,372 19,856 21,145 206 20,306 1.28%
2002-08-26 0 0.390 0.380 0.390 0.365 0.390 9,660,000 3,666,300 0.3795 20,114 19,598 20,114 18,824 20,114 187 19,574 1.30%
2002-08-23 0 0.385 0.380 0.385 0.380 0.410 15,780,000 6,138,700 0.3890 19,856 19,598 19,856 19,598 21,145 306 20,063 0.00%
2002-08-22 0 0.385 0.375 0.385 0.360 0.385 19,500,000 7,244,300 0.3715 19,856 19,340 19,856 18,566 19,856 378 19,160 4.05%
2002-08-21 0 0.370 0.365 0.375 0.355 0.380 16,140,000 5,913,600 0.3664 19,082 18,824 19,340 18,309 19,598 313 18,896 -1.33%
2002-08-20 0 0.375 0.370 0.375 0.350 0.390 32,170,000 11,781,400 0.3662 19,340 19,082 19,340 18,051 20,114 624 18,887 7.14%
2002-08-19 0 0.350 0.340 0.350 0.280 0.355 19,140,000 6,152,850 0.3215 18,051 17,535 18,051 14,441 18,309 371 16,579 16.67%
2002-08-16 0 0.300 0.285 0.300 0.290 0.310 15,160,000 4,473,000 0.2951 15,472 14,698 15,472 14,956 15,988 294 15,217 0.00%
2002-08-15 0 0.300 0.285 0.305 0.275 0.300 23,410,000 6,660,000 0.2845 15,472 14,698 15,730 14,183 15,472 454 14,672 9.09%
2002-08-14 0 0.275 0.265 0.275 0.250 0.280 4,070,000 1,072,600 0.2635 14,183 13,667 14,183 12,893 14,441 79 13,592 -1.79%
2002-08-13 0 0.280 0.275 0.280 0.275 0.285 1,080,000 299,750 0.2775 14,441 14,183 14,441 14,183 14,698 21 14,314 -1.75%
2002-08-12 0 0.285 0.280 0.290 0.270 0.305 29,860,000 8,535,050 0.2858 14,698 14,441 14,956 13,925 15,730 579 14,742

Webb-site Database - Powered By Linux Group

Back to top